Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.82,8.82,8.45,8.45,3241,0
2005-02-28,8.4,8.45,8.4,8.45,8775,0
2005-03-01,8.4,8.44,8.4,8.42,537,0
2005-03-02,8.41,8.47,8.01,8.15,3750,0
2005-03-03,8.05,8.64,8.05,8.45,4422,0
2005-03-04,8.06,8.33,8.06,8.33,2075,0
2005-03-07,8.48,8.48,8.48,8.48,700,0
2005-03-08,8.44,8.45,8.32,8.4,6970,0
2005-03-09,8.4,8.42,8.4,8.42,2650,0
2005-03-10,8.42,8.42,8.42,8.42,475,0
2005-03-14,8.1,8.23,8.1,8.23,1375,0
2005-03-15,8.42,8.43,8.26,8.41,7470,0
2005-03-16,8.36,8.37,8.35,8.37,660,0
2005-03-17,8.1,8.4,8.1,8.4,6791,0
2005-03-18,8.1,8.43,8.1,8.4,1885,0
2005-03-21,8.43,8.43,8.4,8.4,1300,0
2005-03-22,8.43,8.6,8.4,8.6,14195,0
2005-03-23,8.83,8.83,8.29,8.83,1151,0
2005-03-24,8.4,8.67,8.25,8.25,8400,0
2005-03-28,8.49,8.5,8.25,8.25,5352,0
2005-03-29,8.25,8.25,8.25,8.25,3100,0
2005-03-30,8.32,8.32,8.25,8.25,1500,0
2005-03-31,8.5,8.5,8.22,8.48,6891,0
2005-04-01,8.48,8.68,8.48,8.5,11578,0
2005-04-04,8.29,8.29,8.29,8.29,200,0
2005-04-05,8.27,8.27,8.25,8.25,20200,0
2005-04-06,8.49,8.7,8.48,8.6,5081,0
2005-04-07,8.6,8.75,8.47,8.75,11700,0
2005-04-08,8.64,8.64,8.55,8.6,1451,0
2005-04-11,8.5,8.6,8.5,8.6,600,0
2005-04-12,8.6,8.6,8.6,8.6,7600,0
2005-04-13,8.6,8.6,8.5,8.5,1500,0
2005-04-14,8.5,8.55,8.5,8.52,950,0
2005-04-15,8.52,8.52,8.5,8.5,1243,0
2005-04-18,8.85,8.85,8.7,8.7,2480,0
2005-04-20,8.6,8.6,8.6,8.6,1300,0
2005-04-21,8.5,8.51,8.5,8.5,65702,0
2005-04-22,8.56,8.58,8.5,8.5,2827,0
2005-04-25,8.84,8.85,8.84,8.85,326,0
2005-04-26,8.72,8.72,8.5,8.54,1800,0
2005-04-27,8.51,8.68,8.5,8.59,890,0
2005-04-28,8.83,8.83,8.5,8.5,2471,0
2005-04-29,8.5,8.5,8.5,8.5,794,0
2005-05-02,8.5,9,8.5,9,2931,0
2005-05-03,8.9,8.9,8.89,8.9,1100,0
2005-05-05,8.5,8.71,8.5,8.71,225,0
2005-05-06,8.6,8.61,8.6,8.61,500,0
2005-05-09,8.51,8.51,8.51,8.51,200,0
2005-05-10,8.75,8.75,8.75,8.75,554,0
2005-05-11,8.5,8.5,8.45,8.45,82830,0
2005-05-13,8.56,8.56,8.25,8.25,400,0
2005-05-16,8.5,8.5,8.5,8.5,242,0
2005-05-17,8.59,8.59,8.59,8.59,900,0
2005-05-18,8.69,8.75,8.69,8.75,500,0
2005-05-19,8.5,8.5,8.27,8.4,4047,0
2005-05-20,8.51,8.51,8.51,8.51,100,0
2005-05-23,8.52,8.52,8.5,8.5,1600,0
2005-05-24,8.25,8.49,8.25,8.49,2942,0
2005-05-26,8.3,8.31,8.25,8.3,13260,0
2005-05-27,8.3,8.3,8.29,8.29,2444,0
2005-05-31,8.15,8.25,8.15,8.15,9787,0
2005-06-01,8.15,8.15,7.59,8.03,15031,0
2005-06-02,7.8,8.3,7.8,8.3,9858,0
2005-06-03,8.25,8.25,8.08,8.08,4400,0
2005-06-06,8.05,8.05,8.05,8.05,600,0
2005-06-07,8.05,8.3,8,8.3,10915,0
2005-06-08,8.39,8.39,8.08,8.3,2135,0
2005-06-09,8.2,8.25,7.82,8.11,9400,0
2005-06-10,7.76,8.11,7.76,8.11,2775,0
2005-06-14,8.11,8.11,8.11,8.11,1225,0
2005-06-15,8.25,8.5,8.25,8.5,3549,0
2005-06-16,8.5,8.5,8.5,8.5,5740,0
2005-06-17,8.33,8.36,8.23,8.36,2290,0
2005-06-20,8.2,8.24,8.2,8.24,1600,0
2005-06-21,8.01,8.31,8.01,8.31,4493,0
2005-06-22,8.21,8.21,8.21,8.21,100,0
2005-06-23,8.17,8.5,8.17,8.34,1017,0
2005-06-27,8.5,8.5,8.35,8.4,2828,0
2005-06-28,8.17,8.25,8,8.1,5234,0
2005-06-29,7.8,8.33,7.8,8.33,1753,0
2005-06-30,8.27,8.4,8,8,50402,0
2005-07-01,8,8.37,8,8.37,13329,0
2005-07-05,8.5,8.5,8.2,8.2,5844,0
2005-07-06,8.21,8.37,8.21,8.24,46500,0
2005-07-07,8.25,8.25,8.25,8.25,320,0
2005-07-08,8.3,8.4,8.3,8.4,880,0
2005-07-11,8.15,8.2,8.15,8.15,543,0
2005-07-12,7.96,8.35,7.96,8.1,18295,0
2005-07-13,8.05,8.05,8.05,8.05,100,0
2005-07-14,8.05,8.33,8,8,6100,0
2005-07-15,8.32,8.45,8.24,8.24,2811,0
2005-07-18,8.5,9,8.35,8.38,2324,0
2005-07-19,8.15,8.73,8.15,8.3,3184,0
2005-07-20,8.73,8.73,8.3,8.5,1966,0
2005-07-21,8.73,8.73,8.16,8.36,1576,0
2005-07-22,8.35,8.35,8.35,8.35,1100,0
2005-07-25,8.35,8.6,8.34,8.34,4322,0
2005-07-26,8.71,8.73,8.44,8.71,3137,0
2005-07-27,8.7,8.7,8.4,8.4,1452,0
2005-07-28,8.29,8.44,8.29,8.39,20094,0
2005-07-29,8.3,8.69,8.3,8.69,22802,0
2005-08-01,8.65,8.7,8.4,8.58,14526,0
2005-08-02,8.57,8.92,8.56,8.92,29708,0
2005-08-03,8.74,8.95,8.57,8.89,13654,0
2005-08-04,8.71,9.25,8.71,9.06,14367,0
2005-08-05,9.62,9.62,9.08,9.2,18200,0
2005-08-08,9.51,9.95,9.28,9.78,19954,0
2005-08-09,10,10.46,8.93,10.46,2342,0
2005-08-10,10.84,10.84,10.1,10.15,5943,0
2005-08-11,10.15,10.15,10.15,10.15,400,0
2005-08-12,10,10.15,9.52,9.58,10672,0
2005-08-15,9.7,9.7,9.49,9.49,3611,0
2005-08-16,9.45,9.49,9.25,9.25,13589,0
2005-08-17,9.3,9.3,9.1,9.1,5038,0
2005-08-18,9.1,9.1,9.06,9.06,467,0
2005-08-19,9.3,9.3,9.3,9.3,1433,0
2005-08-22,9.3,9.5,9.3,9.5,7350,0
2005-08-23,9.47,9.47,9.3,9.3,500,0
2005-08-24,9.3,9.3,9.11,9.11,4500,0
2005-08-25,9.1,9.2,9.1,9.19,4031,0
2005-08-26,9.2,9.2,9.01,9.1,6678,0
2005-08-29,8.86,9.19,8.78,9.1,4856,0
2005-08-30,8.9,9.1,8.9,9.1,400,0
2005-08-31,9.3,9.3,9.2,9.2,1800,0
2005-09-01,9.3,9.3,9.09,9.11,10165,0
2005-09-02,9.38,9.5,9,9,17317,0
2005-09-06,8.96,9,8.96,9,1490,0
2005-09-07,8.76,10.78,8.76,9.6,29220,0
2005-09-08,9.26,9.5,9.26,9.3,7454,0
2005-09-09,9,9.3,8.81,8.95,29837,0
2005-09-12,9.29,9.3,9.06,9.11,6300,0
2005-09-13,9.2,9.2,9.2,9.2,153,0
2005-09-14,9.2,9.2,9.09,9.09,1009,0
2005-09-16,9.08,9.08,8.93,8.93,1700,0
2005-09-19,8.95,8.95,8.95,8.95,1900,0
2005-09-20,8.93,9.23,8.92,9,4000,0
2005-09-21,8.96,8.96,8.96,8.96,2116,0
2005-09-22,8.64,9.2,8.64,9.2,6769,0
2005-09-23,9.3,9.3,9.14,9.3,9107,0
2005-09-26,9.4,9.85,9.4,9.79,1191,0
2005-09-28,9.42,10.15,9.41,9.78,2400,0
2005-09-30,10.2,10.2,10.2,10.2,100,0
2005-10-03,10.2,10.2,9.5,9.73,16702,0
2005-10-04,10.24,10.24,10.24,10.24,1000,0
2005-10-06,10,10.02,9.93,9.93,498,0
2005-10-07,9.6,9.6,9.25,9.25,1481,0
2005-10-10,8.51,9.42,8.51,9.42,3235,0
2005-10-12,9.06,9.41,9.06,9.41,924,0
2005-10-14,9.07,9.25,9.05,9.05,22752,0
2005-10-17,9.25,9.29,9.25,9.25,3595,0
2005-10-18,9.26,9.35,9.25,9.35,898,0
2005-10-20,8.56,9.26,8.5,9.26,2200,0
2005-10-21,9.2,9.3,9.2,9.3,26000,0
2005-10-24,9.56,9.56,9,9.34,810,0
2005-10-25,9.1,9.39,9.1,9.28,3300,0
2005-10-26,9.18,9.6,9.15,9.15,2201,0
2005-10-27,9.53,9.53,9.31,9.31,265,0
2005-10-28,9,9.19,8.63,8.99,16000,0
2005-10-31,9.31,9.31,8.56,8.82,9533,0
2005-11-01,8.82,8.82,8.73,8.73,11680,0
2005-11-02,8.99,9,8.65,8.97,2300,0
2005-11-03,8.98,9,8.61,8.98,12931,0
2005-11-04,8.74,8.99,8.7,8.7,12432,0
2005-11-07,8.95,8.95,8.91,8.91,284,0
2005-11-08,8.9,9,8.9,9,954,0
2005-11-09,9,9,8.98,8.98,1348,0
2005-11-11,9,9,9,9,5100,0
2005-11-14,9,9.15,9,9.05,3077,0
2005-11-15,9.15,9.15,8.9,9,11639,0
2005-11-17,9.11,9.14,9.11,9.12,400,0
2005-11-18,9.02,9.02,9.02,9.02,185,0
2005-11-21,9.15,9.15,9.02,9.03,3209,0
2005-11-22,8.9,9.2,8.8,9,5313,0
2005-11-23,8.85,9.18,8.8,9.18,1001,0
2005-11-25,9.75,9.75,9.75,9.75,384,0
2005-11-28,9.2,9.2,9.2,9.2,932,0
2005-11-29,9.2,9.2,6.7,8.2,113953,0
2005-11-30,8.25,8.8,8.25,8.8,1900,0
2005-12-01,8,8.79,8,8.79,2510,0
2005-12-02,8.6,8.65,8.5,8.5,2297,0
2005-12-05,8.65,8.65,8.5,8.5,2227,0
2005-12-06,8.5,8.5,8.43,8.5,3336,0
2005-12-07,8.4,8.4,8.4,8.4,4000,0
2005-12-08,8.45,8.45,8.45,8.45,600,0
2005-12-09,8.45,8.45,8.45,8.45,400,0
2005-12-12,8.4,8.4,8.4,8.4,5000,0
2005-12-13,8.31,8.5,8.3,8.3,8766,0
2005-12-14,8.25,8.25,8.25,8.25,3649,0
2005-12-15,8.1,8.3,8.1,8.3,1570,0
2005-12-19,7.51,8.25,7.51,8.25,7262,0
2005-12-20,8.03,8.15,8.03,8.1,5401,0
2005-12-21,8,8.02,8,8,2651,0
2005-12-22,7.87,8,7.75,7.75,6077,0
2005-12-23,7.75,7.75,7.75,7.75,1900,0
2005-12-27,7.75,7.75,7.66,7.66,4682,0
2005-12-28,7.5,7.55,7.5,7.55,2230,0
2005-12-29,7.31,7.73,7.31,7.73,1639,0
2005-12-30,8.09,8.42,8.01,8.15,4310,0
2006-01-03,8.5,8.5,8.02,8.02,38295,0
2006-01-04,8.15,8.29,8.02,8.16,630,0
2006-01-05,8.01,8.06,8.01,8.06,763,0
2006-01-06,8.04,8.88,8.04,8.88,4410,0
2006-01-09,8.27,8.32,8.27,8.32,1383,0
2006-01-10,8.12,8.3,8.11,8.3,2400,0
2006-01-11,8.25,8.45,8.25,8.45,2296,0
2006-01-12,8.44,8.79,8.44,8.79,300,0
2006-01-13,8.45,9.24,8.45,9.24,2701,0
2006-01-17,9,9.4,8.71,9.4,1801,0
2006-01-18,9.49,9.75,9.19,9.65,5128,0
2006-01-19,9.75,9.75,9.36,9.75,1800,0
2006-01-20,9.61,9.75,9.37,9.37,2169,0
2006-01-23,9.3,9.3,9.3,9.3,200,0
2006-01-24,9.72,9.72,8.7,8.7,5574,0
2006-01-25,8.78,8.78,8.78,8.78,500,0
2006-01-26,8.52,9.2,8.51,9.2,2690,0
2006-01-27,9.23,9.59,9.23,9.51,3114,0
2006-01-30,9.14,9.39,8.77,9.39,9015,0
2006-01-31,9.2,9.33,9.11,9.33,1400,0
2006-02-01,9,9.4,9,9.4,4312,0
2006-02-02,9.34,9.34,9.34,9.34,100,0
2006-02-03,9.22,9.3,9.16,9.16,405,0
2006-02-06,8.67,9.07,8.67,9.06,5004,0
2006-02-08,9.05,9.05,8.8,8.8,382,0
2006-02-09,8.62,8.85,8.62,8.8,3459,0
2006-02-10,8.8,9.05,8.8,9.05,3011,0
2006-02-13,8.94,9.23,8.92,9.15,1400,0
2006-02-14,9.41,9.41,8.88,9.06,1585,0
2006-02-15,9.22,9.22,9.15,9.15,1019,0
2006-02-16,9.31,9.75,9.31,9.75,1353,0
2006-02-17,9.71,9.71,9.39,9.39,625,0
2006-02-21,9.17,9.48,9.17,9.48,653,0
2006-02-23,9.16,9.16,9.16,9.16,249,0
2006-02-24,9.44,9.82,9.44,9.57,9728,0
2006-02-27,9.94,9.94,9.66,9.79,897,0
2006-02-28,9.89,9.89,9.51,9.51,1000,0
2006-03-01,9.33,9.75,9.33,9.75,1200,0
2006-03-02,9.76,10,9.76,10,11253,0
2006-03-06,9.72,9.73,9.65,9.65,1394,0
2006-03-08,9.96,10,9.95,9.95,800,0
2006-03-09,10,10.09,10,10.05,27323,0
2006-03-10,10,10.24,10,10.24,4599,0
2006-03-13,9.86,10.2,9.8,10.2,956,0
2006-03-14,10.2,10.2,10.2,10.2,100,0
2006-03-16,9.81,10.15,9.81,10.15,700,0
2006-03-17,10.2,10.2,10.2,10.2,6187,0
2006-03-20,10.25,10.25,10.25,10.25,500,0
2006-03-21,10.27,10.5,10.27,10.27,3989,0
2006-03-22,10.5,10.5,10.09,10.24,3100,0
2006-03-23,10.27,10.27,10.26,10.27,1221,0
2006-03-24,10.26,10.94,10.26,10.86,17766,0
2006-03-27,11,11,10.71,10.75,3200,0
2006-03-28,11,11,10.75,11,12475,0
2006-03-30,10.6,10.75,10.5,10.5,5813,0
2006-03-31,10.34,11.2,10.33,11.2,14161,0
2006-04-03,11.2,11.25,11.15,11.24,40375,0
2006-04-04,11.2,11.3,10.98,11,13841,0
2006-04-05,10.61,10.61,10.6,10.6,5705,0
2006-04-06,11.12,11.12,9.7,10.5,30773,0
2006-04-07,10.36,10.5,10.35,10.5,3294,0
2006-04-10,10.35,10.35,10.35,10.35,125,0
2006-04-11,10.4,10.4,9.75,10.34,5950,0
2006-04-12,10.03,10.5,10.03,10.5,7124,0
2006-04-13,10.46,10.53,10.38,10.49,11923,0
2006-04-17,10.13,10.49,10.05,10.49,1805,0
2006-04-18,10.31,10.45,10.31,10.45,680,0
2006-04-19,10.45,10.6,10.4,10.49,6977,0
2006-04-20,10.45,10.45,10.45,10.45,2383,0
2006-04-21,10.5,10.5,10.5,10.5,100,0
2006-04-24,10.5,10.5,10.5,10.5,500,0
2006-04-25,10.5,10.5,10.5,10.5,4000,0
2006-04-26,10.32,10.36,10.1,10.2,3895,0
2006-04-27,9.81,10.14,9.81,10.14,6175,0
2006-04-28,10.05,10.05,9.8,10.05,6722,0
2006-05-01,10.1,10.1,9.79,10,3146,0
2006-05-02,9.78,10,9.78,10,7009,0
2006-05-03,9.74,10,9.74,9.91,7253,0
2006-05-04,10.2,10.24,9.62,10.24,10447,0
2006-05-05,9.89,10.2,9.87,10.2,1610,0
2006-05-08,10.2,10.21,10.16,10.16,1624,0
2006-05-09,10.17,10.17,10.02,10.02,400,0
2006-05-10,9.94,9.94,9.94,9.94,100,0
2006-05-11,9.92,9.92,9.91,9.92,699,0
2006-05-12,10,10.2,10,10.01,929,0
2006-05-15,10,10,9.6,9.6,2200,0
2006-05-16,9.55,9.55,9.17,9.36,4600,0
2006-05-17,9.46,9.55,8.99,8.99,2912,0
2006-05-18,9.18,9.18,8.85,9,5395,0
2006-05-19,8.85,8.93,8.85,8.93,1140,0
2006-05-22,9.13,9.21,8.75,8.75,3260,0
2006-05-23,8.75,8.97,8.75,8.97,915,0
2006-05-24,8.7,8.84,8.65,8.84,6000,0
2006-05-25,8.84,8.84,8.52,8.7,7808,0
2006-05-26,8.7,8.9,8.7,8.9,4237,0
2006-05-30,8.56,8.78,8.56,8.78,1095,0
2006-05-31,8.51,8.6,8.51,8.6,6970,0
2006-06-01,8.7,8.91,8.53,8.91,4255,0
2006-06-02,8.9,8.9,8.55,8.56,4100,0
2006-06-05,8.55,8.82,8.55,8.6,7300,0
2006-06-06,8.55,8.6,8.55,8.6,6600,0
2006-06-07,8.6,8.6,8.6,8.6,13200,0
2006-06-08,8.55,8.55,8.55,8.55,900,0
2006-06-09,8.7,8.7,8.6,8.65,1400,0
2006-06-12,8.75,8.75,8.65,8.74,10801,0
2006-06-13,8.69,8.75,8.51,8.67,6452,0
2006-06-15,8.66,8.93,8.66,8.93,5922,0
2006-06-16,9.25,9.25,8.5,9.18,5600,0
2006-06-19,9.4,9.4,8.57,8.69,2089,0
2006-06-20,8.51,8.73,8.5,8.6,4232,0
2006-06-21,8.57,8.57,8.5,8.5,5399,0
2006-06-22,8.53,8.55,8.5,8.5,2429,0
2006-06-23,8.5,8.52,8.45,8.52,1000,0
2006-06-26,8.66,8.66,8.5,8.5,3192,0
2006-06-27,8.47,9.13,8.42,8.5,2401,0
2006-06-28,8.69,8.69,8.47,8.61,304,0
2006-06-30,9.05,9.5,9,9.42,4568,0
2006-07-03,9.42,9.42,9.42,9.42,19369,0
2006-07-05,9.43,9.43,9.43,9.43,100,0
2006-07-06,9.42,9.91,9.42,9.91,1600,0
2006-07-07,9.5,9.5,9.47,9.47,500,0
2006-07-10,9.86,9.86,9.62,9.62,400,0
2006-07-11,9.79,9.79,8.57,8.57,1600,0
2006-07-12,8.68,8.7,8.5,8.51,2692,0
2006-07-13,8.5,8.97,8.5,8.69,2000,0
2006-07-14,8.5,8.5,8.5,8.5,2700,0
2006-07-17,8.5,8.5,8.5,8.5,346,0
2006-07-21,8.5,8.6,8.5,8.55,2702,0
2006-07-25,8.55,8.55,8.55,8.55,100,0
2006-07-26,8.57,9.07,8.3,8.3,1890,0
2006-07-31,9.33,9.33,9.33,9.33,200,0
2006-08-01,9.32,9.32,8.99,8.99,3915,0
2006-08-03,8.5,8.5,8.5,8.5,150,0
2006-08-04,9.28,9.28,9.19,9.19,495,0
2006-08-07,9.15,9.15,9.15,9.15,3600,0
2006-08-08,9.07,9.07,8.57,8.63,3409,0
2006-08-10,8.26,8.32,7.81,8.32,1150,0
2006-08-11,8.58,8.58,7.9,8.25,2830,0
2006-08-15,8,8,7.82,7.9,3593,0
2006-08-16,7.8,7.8,7.8,7.8,211,0
2006-08-17,7.8,7.8,7.6,7.79,3360,0
2006-08-18,7.53,7.73,7.53,7.73,1000,0
2006-08-21,7.51,7.58,7.41,7.5,4425,0
2006-08-22,7.51,7.6,7.51,7.6,8774,0
2006-08-23,7.6,7.75,7.6,7.7,4500,0
2006-08-24,7.7,7.7,7.7,7.7,496,0
2006-08-25,7.51,7.8,7.51,7.7,800,0
2006-08-28,7.45,7.8,7.45,7.8,4188,0
2006-08-29,7.94,7.95,7.8,7.95,1500,0
2006-08-30,7.97,8.13,7.97,8.13,5432,0
2006-08-31,8.17,8.17,8.17,8.17,370,0
2006-09-01,7.99,8.49,7.99,8.49,2739,0
2006-09-05,8.26,8.81,8.26,8.6,3896,0
2006-09-07,8.93,9.1,8.5,8.99,12300,0
2006-09-08,8.98,9.2,8.9,8.9,107955,0
2006-09-11,9.29,9.29,9.29,9.29,437,0
2006-09-12,9.25,9.25,8.82,8.96,17842,0
2006-09-13,8.9,9.05,8.77,8.77,47049,0
2006-09-15,9.04,9.09,8.9,8.9,10989,0
2006-09-18,9.1,9.1,8.78,8.9,5374,0
2006-09-19,9.09,9.17,9.09,9.17,4147,0
2006-09-20,8.97,9.15,8.97,9.14,15977,0
2006-09-21,9.25,9.25,8.98,9,12146,0
2006-09-22,9.24,9.25,9.24,9.25,1000,0
2006-09-25,9.25,9.25,9.13,9.2,2326,0
2006-09-26,9.1,9.25,9.03,9.12,17550,0
2006-09-27,9.12,9.15,8.99,9,52710,0
2006-09-28,9.1,9.25,9.1,9.2,50585,0
2006-09-29,9.24,9.24,9.2,9.2,10000,0
2006-10-02,9.25,9.25,9.1,9.1,7066,0
2006-10-03,9.25,9.25,9.23,9.25,22900,0
2006-10-04,9.16,9.24,9.15,9.15,1850,0
2006-10-05,9.24,9.24,9.24,9.24,100,0
2006-10-06,9.24,9.3,9.2,9.3,46116,0
2006-10-09,9.31,9.46,9.24,9.34,6091,0
2006-10-10,9.35,9.5,9.25,9.4,16067,0
2006-10-11,9.75,9.75,9.52,9.7,4826,0
2006-10-12,9.9,9.94,9.65,9.91,31633,0
2006-10-13,10,10.08,9.7,9.82,4558,0
2006-10-16,10.02,10.02,9.85,9.85,6242,0
2006-10-17,10,10.03,9.95,9.95,5256,0
2006-10-18,10.04,10.05,10,10,2605,0
2006-10-19,10,10,10,10,5100,0
2006-10-20,10,10.24,10,10,16773,0
2006-10-23,10.62,10.62,9.5,9.95,14600,0
2006-10-24,9.95,10,9.95,9.95,14900,0
2006-10-25,9.96,9.96,9.95,9.95,920,0
2006-10-26,9.95,10,9.63,9.86,26420,0
2006-10-27,9.68,9.85,9.68,9.82,6409,0
2006-10-30,9.99,10,9.99,10,1400,0
2006-10-31,10.05,10.81,10.05,10.71,1505,0
2006-11-01,10.62,10.65,10.14,10.23,5702,0
2006-11-02,10.31,10.93,10.25,10.93,1390,0
2006-11-03,10.83,10.9,10.65,10.67,3937,0
2006-11-06,10.28,10.3,10.28,10.3,700,0
2006-11-07,10.25,10.25,10,10,1960,0
2006-11-08,10,10,9.71,9.8,2600,0
2006-11-09,9.9,9.9,9.5,9.55,2400,0
2006-11-10,9.3,9.45,9.25,9.45,2904,0
2006-11-13,9.43,9.71,9.4,9.65,8320,0
2006-11-14,9.25,9.25,9.25,9.25,300,0
2006-11-15,9.34,9.5,9.34,9.5,1125,0
2006-11-16,9.61,9.77,9.56,9.75,4255,0
2006-11-17,9.86,10.2,9.75,9.95,3470,0
2006-11-20,9.9,10,9.9,10,11460,0
2006-11-21,10.16,10.16,9.9,9.9,18546,0
2006-11-22,9.91,10,9.83,9.83,1796,0
2006-11-24,10.08,10.14,10,10.04,16400,0
2006-11-27,10.17,10.17,9.99,9.99,4150,0
2006-11-28,10,10,9.83,9.9,4911,0
2006-11-29,10,10,9.78,9.78,3850,0
2006-11-30,9.98,10,9.91,10,1138,0
2006-12-01,10.13,10.13,9.85,9.87,11928,0
2006-12-04,9.8,10.04,9.75,9.75,16667,0
2006-12-05,9.85,10.05,9.85,10.05,600,0
2006-12-06,10.05,10.05,9.99,10,1750,0
2006-12-07,10.16,10.18,9.9,10.18,1803,0
2006-12-08,10,10.08,9.75,9.78,5382,0
2006-12-11,9.76,9.8,9.7,9.78,19657,0
2006-12-12,9.92,9.92,9.66,9.75,15101,0
2006-12-13,9.75,9.85,9.65,9.75,18843,0
2006-12-14,9.75,9.82,9.75,9.81,19338,0
2006-12-15,9.97,10.35,9.97,10.11,3840,0
2006-12-18,10.2,10.25,9.8,10.25,47138,0
2006-12-19,10.24,10.26,10.18,10.25,5600,0
2006-12-20,10.22,10.26,10.18,10.25,40937,0
2006-12-21,10.26,10.26,10.12,10.12,1367,0
2006-12-22,10.21,10.37,10.12,10.37,1950,0
2006-12-26,10.47,10.47,10.16,10.36,3411,0
2006-12-27,10.3,10.3,10.3,10.3,605,0
2006-12-28,10.41,10.41,10.26,10.37,874,0
2006-12-29,10.35,10.35,10.32,10.32,5002,0
2007-01-03,10.57,10.57,10.26,10.28,14505,0
2007-01-04,10.4,10.4,10.26,10.39,2414,0
2007-01-05,10.4,10.57,10.2,10.46,11014,0
2007-01-08,10.45,10.55,10.42,10.42,9250,0
2007-01-09,10.45,10.54,10.4,10.4,8251,0
2007-01-10,10.49,10.5,10.35,10.5,3472,0
2007-01-11,10.51,10.51,10.51,10.51,100,0
2007-01-12,10.59,10.59,10.45,10.51,13595,0
2007-01-16,10.7,10.7,10.4,10.4,8510,0
2007-01-17,10.35,10.35,10.23,10.23,1565,0
2007-01-18,10.2,10.24,10.13,10.19,10193,0
2007-01-19,10.32,10.32,10.11,10.2,24026,0
2007-01-22,10.2,10.66,10.2,10.41,1832,0
2007-01-23,10.7,10.7,10.34,10.34,5907,0
2007-01-24,10.26,10.39,10.15,10.27,6715,0
2007-01-25,10.3,10.3,10.2,10.2,8720,0
2007-01-26,10.2,10.35,10.19,10.25,1557,0
2007-01-29,10.4,10.48,10.18,10.18,4097,0
2007-01-30,10.06,10.27,10.06,10.22,8593,0
2007-01-31,10.11,10.53,10.11,10.18,6891,0
2007-02-01,10.34,10.47,10.34,10.46,2250,0
2007-02-02,10.23,10.69,10.23,10.45,7937,0
2007-02-05,10.37,10.5,10.28,10.5,9268,0
2007-02-06,10.48,10.5,10.43,10.5,3100,0
2007-02-07,10.62,10.62,10.49,10.5,3100,0
2007-02-08,10.55,10.55,10.53,10.53,300,0
2007-02-09,10.5,10.5,10.4,10.4,4779,0
2007-02-12,10.45,10.58,10.45,10.45,4440,0
2007-02-13,10.54,10.54,10.43,10.48,3191,0
2007-02-14,10.55,10.57,10.5,10.53,3600,0
2007-02-15,10.53,10.6,10.46,10.51,8500,0
2007-02-16,10.51,10.69,10.5,10.5,2569,0
2007-02-20,10.44,10.54,10.44,10.49,2950,0
2007-02-21,10.38,10.6,10.38,10.6,913,0
2007-02-22,10.5,10.55,10.48,10.5,4349,0
2007-02-23,10.42,10.53,10.2,10.2,23655,0
2007-02-26,10.24,10.3,10.15,10.26,20009,0
2007-02-27,10.4,10.5,10.3,10.5,4692,0
2007-02-28,10.5,10.65,10.34,10.5,14004,0
2007-03-01,10.65,10.65,10.5,10.52,2510,0
2007-03-02,10.66,10.66,10.28,10.31,1700,0
2007-03-05,10.16,10.28,10,10.09,4642,0
2007-03-06,10.11,10.31,10.11,10.31,1800,0
2007-03-07,10.44,10.44,10.44,10.44,200,0
2007-03-08,10.51,10.52,10.5,10.5,1150,0
2007-03-09,10.51,10.55,10.05,10.3,7782,0
2007-03-12,10.35,10.35,10.18,10.19,8286,0
2007-03-13,10.22,10.23,10.07,10.16,4688,0
2007-03-14,10.03,10.3,10.03,10.3,3485,0
2007-03-15,10.16,10.33,10.15,10.25,6565,0
2007-03-16,10.24,10.3,10.24,10.24,900,0
2007-03-19,10.04,10.3,10.03,10.25,2306,0
2007-03-20,10.15,10.37,10.03,10.37,2473,0
2007-03-21,10.24,10.35,10.22,10.35,2200,0
2007-03-22,10.35,10.36,10.23,10.32,20220,0
2007-03-23,10.32,10.95,10.08,10.59,11053,0
2007-03-26,10.65,10.92,10.25,10.25,9817,0
2007-03-27,10.28,10.5,10.25,10.3,1779,0
2007-03-28,10.47,10.47,10.3,10.3,600,0
2007-03-29,10.53,10.59,10.31,10.31,1243,0
2007-04-02,10.2,10.55,10.2,10.45,46787,0
2007-04-03,10.5,10.66,10.43,10.6,198112,0
2007-04-04,10.68,10.77,10.55,10.64,6127,0
2007-04-05,10.64,11.15,10.46,10.47,9997,0
2007-04-09,10.55,10.59,10.55,10.59,300,0
2007-04-10,10.55,10.55,10.46,10.5,30200,0
2007-04-11,10.59,10.59,10.46,10.5,7600,0
2007-04-12,10.64,10.64,10,10.5,13700,0
2007-04-13,10.69,10.7,10.45,10.45,2937,0
2007-04-16,10.5,10.5,10.2,10.2,6600,0
2007-04-17,10.3,10.31,10.2,10.27,14136,0
2007-04-18,10.2,10.55,10.2,10.4,9800,0
2007-04-19,10.31,10.31,10.3,10.3,200,0
2007-04-20,10.3,10.53,10.3,10.3,10031,0
2007-04-23,10.25,10.3,10.25,10.25,4490,0
2007-04-24,10.3,10.33,10.25,10.3,1200,0
2007-04-25,10.3,10.44,10.3,10.43,65182,0
2007-04-26,10.5,10.5,10.4,10.4,555,0
2007-04-27,10.5,10.62,10.49,10.61,3830,0
2007-04-30,10.47,10.58,10.45,10.54,6942,0
2007-05-01,10.5,10.64,10.5,10.58,4100,0
2007-05-02,10.73,10.73,10.6,10.6,3200,0
2007-05-03,10.65,10.84,10.6,10.84,4897,0
2007-05-04,10.72,10.83,10.61,10.75,4200,0
2007-05-07,10.81,11.35,10.76,11.32,8477,0
2007-05-08,11.35,11.44,11.17,11.17,3804,0
2007-05-09,11.47,11.61,11.47,11.56,2500,0
2007-05-10,11.27,11.4,11.27,11.4,500,0
2007-05-11,11.3,11.48,11.16,11.43,6579,0
2007-05-14,11.48,11.48,11.4,11.45,1712,0
2007-05-15,11.45,12.23,11.36,11.92,31660,0
2007-05-16,12.07,12.07,11.55,11.81,9928,0
2007-05-17,11.78,11.79,11.51,11.68,9400,0
2007-05-18,11.79,11.79,11.64,11.76,6600,0
2007-05-21,11.66,11.69,11.64,11.69,3000,0
2007-05-22,11.54,11.69,11.52,11.6,20438,0
2007-05-23,11.61,11.65,11.36,11.37,17012,0
2007-05-24,11.37,11.39,11.2,11.39,22360,0
2007-05-25,11.21,11.23,10.8,10.8,11195,0
2007-05-29,10.9,11.13,10.9,11.12,5248,0
2007-05-30,11.11,11.34,10.97,11.34,9093,0
2007-05-31,11.4,11.4,11.12,11.12,2800,0
2007-06-01,11.24,11.4,11.24,11.35,10325,0
2007-06-04,11.54,11.54,11,11.33,12688,0
2007-06-05,11.35,11.38,11.33,11.33,9816,0
2007-06-06,11.39,11.39,11,11.05,7385,0
2007-06-07,11.18,11.4,10.99,11,11137,0
2007-06-08,11.1,11.9,11.02,11.13,13259,0
2007-06-11,11.28,11.28,10.91,10.91,7569,0
2007-06-12,11,11.07,10.9,10.98,7070,0
2007-06-13,11.09,11.11,11,11,2600,0
2007-06-14,11.15,11.15,11.12,11.15,1300,0
2007-06-15,11.25,11.53,10.99,11,11820,0
2007-06-18,11.29,11.4,10.9,11.03,22787,0
2007-06-19,11.08,11.26,10.98,11.15,34987,0
2007-06-20,11.44,11.44,11.1,11.17,25726,0
2007-06-21,11.2,11.2,11,11,8333,0
2007-06-22,11,11.27,11,11.13,15380,0
2007-06-25,11.34,11.4,11.04,11.4,17417,0
2007-06-26,11.4,11.4,11.23,11.26,17011,0
2007-06-27,11.23,11.65,11.23,11.65,18276,0
2007-06-28,11.65,11.68,11.5,11.58,13839,0
2007-06-29,11.47,11.75,11.47,11.62,6343,0
2007-07-02,11.83,12.34,11.63,12.23,48177,0
2007-07-03,12.31,12.31,12.1,12.2,7735,0
2007-07-05,12.39,12.74,12.39,12.71,13458,0
2007-07-06,12.89,13.43,12.89,13.35,25179,0
2007-07-09,13.38,14.2,13.38,14.03,32113,0
2007-07-10,14.03,14.3,14.03,14.28,10988,0
2007-07-11,14.38,14.73,13.63,13.88,20594,0
2007-07-12,14.02,14.02,13.35,13.51,18239,0
2007-07-13,13.4,13.4,12.72,12.92,9487,0
2007-07-16,13,13.38,12.93,13.3,14515,0
2007-07-17,13.28,13.35,12.93,12.96,13139,0
2007-07-18,13.08,13.08,12.57,12.61,4568,0
2007-07-19,12.91,12.91,12.65,12.8,5354,0
2007-07-20,12.89,13.46,12.89,13.15,9879,0
2007-07-23,13.15,13.34,13.01,13.27,25326,0
2007-07-24,13.34,13.45,13.23,13.33,22297,0
2007-07-25,13.31,13.34,13.21,13.25,14691,0
2007-07-26,13.32,13.32,12.35,12.53,24864,0
2007-07-27,12.69,12.86,12.33,12.5,7836,0
2007-07-30,12.6,12.98,12.6,12.75,6732,0
2007-07-31,12.84,12.84,12.58,12.59,6987,0
2007-08-01,12.5,12.66,12.5,12.57,1825,0
2007-08-02,12.75,12.75,12.68,12.72,3537,0
2007-08-03,12.79,12.79,12.6,12.6,4297,0
2007-08-06,12.82,12.82,12.36,12.36,7412,0
2007-08-07,12.34,12.41,12.23,12.26,12503,0
2007-08-08,12.29,12.52,12.23,12.27,3816,0
2007-08-09,12.29,12.44,12.06,12.06,14353,0
2007-08-10,12.32,12.32,11,11.19,53074,0
2007-08-13,11.12,13.35,11.12,13.35,69828,0
2007-08-14,13.24,13.3,13.24,13.25,17900,0
2007-08-15,13.25,13.25,13.08,13.17,2661,0
2007-08-16,13.17,13.17,12.5,12.71,10621,0
2007-08-17,12.99,12.99,12.39,12.69,13955,0
2007-08-20,12.18,12.69,12.05,12.55,34922,0
2007-08-21,12.7,13.17,12.58,13,9250,0
2007-08-22,13.08,13.32,13,13.3,6112,0
2007-08-23,13.65,13.98,13.31,13.63,22854,0
2007-08-24,13.63,13.84,13.37,13.37,5937,0
2007-08-27,13.35,13.52,12.57,13.11,6789,0
2007-08-28,13.1,13.1,12.63,12.63,4947,0
2007-08-29,12.63,12.76,12.53,12.69,25599,0
2007-08-30,12.81,13.4,12.81,13.4,10510,0
2007-08-31,13.35,13.4,12.8,12.9,5557,0
2007-09-04,13.1,13.69,13.1,13.55,16035,0
2007-09-05,13.64,13.64,13.5,13.54,4064,0
2007-09-06,13.65,14.4,13.6,14.21,38633,0
2007-09-07,14.22,14.22,13.65,13.65,3201,0
2007-09-10,14.07,14.24,13.68,14.24,13929,0
2007-09-11,14.15,14.15,13.9,13.95,12836,0
2007-09-12,13.88,13.98,13.82,13.9,3991,0
2007-09-13,13.95,13.95,13.81,13.9,800,0
2007-09-14,13.9,13.9,13.9,13.9,512,0
2007-09-17,13.88,13.88,13.4,13.41,12521,0
2007-09-18,13.83,13.83,13.59,13.8,5494,0
2007-09-19,13.48,13.88,13.48,13.8,24303,0
2007-09-20,13.74,13.88,13.65,13.85,15624,0
2007-09-21,13.88,13.88,13.35,13.88,10603,0
2007-09-24,13.7,13.7,13.1,13.49,6284,0
2007-09-25,13.58,13.58,13.44,13.44,1160,0
2007-09-26,13.4,13.4,13.23,13.34,7821,0
2007-09-27,13.35,13.6,13.3,13.44,25416,0
2007-09-28,13.59,14.94,13.44,14.84,24970,0
2007-10-01,14.94,15.48,14.3,15.48,26958,0
2007-10-02,15.55,15.97,14.77,15.63,25930,0
2007-10-03,15.63,15.76,15.53,15.53,2965,0
2007-10-04,15.53,15.53,15.31,15.32,4490,0
2007-10-05,15.62,15.62,15.34,15.47,2195,0
2007-10-08,15.55,15.55,15.47,15.47,9688,0
2007-10-09,15.69,15.7,15.48,15.7,3270,0
2007-10-10,15.91,15.91,15.76,15.85,4720,0
2007-10-11,16,16.5,15.66,15.66,11685,0
2007-10-12,15.67,15.75,15.6,15.75,1850,0
2007-10-15,16.2,16.2,15.01,15.03,13122,0
2007-10-16,14.72,16,14.72,15.68,17449,0
2007-10-17,15.74,16.4,15.57,16.4,11461,0
2007-10-18,16.35,16.5,16.35,16.37,7489,0
2007-10-19,16.37,16.37,16.01,16.01,2545,0
2007-10-22,16,16,15.3,15.88,10120,0
2007-10-23,15.85,15.88,14.67,15.09,29698,0
2007-10-24,15.09,15.1,15.01,15.1,1205,0
2007-10-25,15.08,15.3,15.08,15.3,6455,0
2007-10-26,15.49,15.49,15.3,15.33,2800,0
2007-10-29,15.33,15.35,15.14,15.35,24995,0
2007-10-30,15.44,15.44,15,15.19,5105,0
2007-10-31,15.22,15.35,15.14,15.18,3668,0
2007-11-01,15.02,15.3,14.64,15.23,5577,0
2007-11-02,15.22,15.22,14.62,14.7,6700,0
2007-11-05,14.27,14.75,14.02,14.75,12037,0
2007-11-06,14.8,14.8,14.55,14.55,1973,0
2007-11-07,14.55,14.65,14.55,14.56,4305,0
2007-11-08,14.19,14.69,13.58,13.9,44202,0
2007-11-09,13.78,15,13.37,14.66,16994,0
2007-11-12,14.02,14.49,13.97,14.06,6004,0
2007-11-13,14,14,13.37,13.67,141936,0
2007-11-14,13.53,14.46,13.53,14,14819,0
2007-11-15,13.5,14.67,13.5,14,8827,0
2007-11-16,14,14.12,14,14.06,18697,0
2007-11-19,14,14.05,13.94,14,10637,0
2007-11-20,14,14,12.82,13.27,26160,0
2007-11-21,13.36,13.45,13.27,13.4,7612,0
2007-11-23,13.49,13.7,13.4,13.7,3010,0
2007-11-26,13.49,13.99,13.4,13.4,7591,0
2007-11-27,13.09,13.35,12.8,12.9,34731,0
2007-11-28,12.82,13.17,12.76,12.96,30466,0
2007-11-29,12.97,13.3,12.97,13.17,13003,0
2007-11-30,13.15,13.2,13.1,13.1,5973,0
2007-12-03,12.75,13,12.75,12.95,7455,0
2007-12-04,12.95,13,12.71,12.81,5250,0
2007-12-05,12.92,12.92,12.85,12.89,4574,0
2007-12-06,12.88,12.93,12.88,12.89,2900,0
2007-12-07,12.9,12.93,12.88,12.92,9803,0
2007-12-10,12.93,13,12.9,12.96,9549,0
2007-12-11,12.9,12.99,12.85,12.86,15106,0
2007-12-12,12.86,12.86,12.38,12.38,9480,0
2007-12-13,12.45,12.45,11.75,11.86,12761,0
2007-12-14,11.95,12.05,11.61,11.63,7800,0
2007-12-17,11.47,11.5,10.83,11.18,47731,0
2007-12-18,11.16,11.5,11.01,11.5,31117,0
2007-12-19,11.85,12.19,11.75,12.15,15510,0
2007-12-20,11.93,11.93,11.66,11.66,5102,0
2007-12-21,11.91,12.41,11.71,12.03,9860,0
2007-12-24,12.08,12.08,11.6,11.65,4670,0
2007-12-26,11.55,12.1,11.55,12.1,10822,0
2007-12-27,11.99,12.3,11.86,12.3,11304,0
2007-12-28,12.25,12.49,12.06,12.49,24577,0
2007-12-31,12.3,12.55,12.19,12.54,7370,0
2008-01-02,12.74,12.8,12.57,12.57,6921,0
2008-01-03,12.45,12.57,12.37,12.46,18844,0
2008-01-04,12.22,12.35,12.05,12.31,10286,0
2008-01-07,12.12,12.16,11.6,12.09,17550,0
2008-01-08,12.09,12.45,11.85,12.45,19841,0
2008-01-09,12.32,12.6,12.18,12.6,11983,0
2008-01-10,12.3,12.74,12.2,12.6,4057,0
2008-01-11,12.58,12.67,12.3,12.67,8621,0
2008-01-14,12.67,12.67,12.32,12.58,10380,0
2008-01-15,12.45,12.47,12.35,12.36,4300,0
2008-01-16,12.28,12.85,12.11,12.31,25760,0
2008-01-17,12.32,12.32,12,12.09,14165,0
2008-01-18,12.1,12.27,12.1,12.15,2000,0
2008-01-22,11.95,12.15,11.81,12.15,15914,0
2008-01-23,12.1,12.39,11.75,12.11,11874,0
2008-01-24,12.29,12.43,12.29,12.3,5203,0
2008-01-25,12.3,12.44,12.3,12.44,2255,0
2008-01-28,12.5,12.6,12.31,12.53,16086,0
2008-01-29,12.76,12.79,12.21,12.53,19230,0
2008-01-30,12.68,13.49,12.67,13.4,15913,0
2008-01-31,13.21,13.64,13.15,13.63,8905,0
2008-02-01,13.65,13.73,13.23,13.53,7373,0
2008-02-04,13.46,14.25,13.46,13.9,17899,0
2008-02-05,14.21,14.38,14,14.11,4830,0
2008-02-06,14.15,14.15,13,13.56,18852,0
2008-02-07,13.5,13.98,13.39,13.64,9801,0
2008-02-08,14.15,14.15,13.67,13.68,3497,0
2008-02-11,13.88,13.95,13.76,13.8,2889,0
2008-02-12,13.64,13.73,13.6,13.72,3834,0
2008-02-13,13.68,13.68,13.58,13.58,3084,0
2008-02-14,13.69,13.69,13.56,13.56,529,0
2008-02-15,13.65,13.65,13.01,13.11,4150,0
2008-02-19,13,13.06,12.8,12.9,10121,0
2008-02-20,13.14,13.19,13.04,13.13,8053,0
2008-02-21,13.05,13.34,12.9,12.99,20535,0
2008-02-22,13.07,13.08,12.54,12.67,17064,0
2008-02-25,12.7,12.94,12.6,12.6,9600,0
2008-02-26,12.87,12.93,12.7,12.87,11329,0
2008-02-27,12.8,12.91,12.77,12.78,5778,0
2008-02-28,12.99,12.99,12.69,12.77,6735,0
2008-02-29,12.73,12.75,12.4,12.4,5407,0
2008-03-03,12.39,12.89,12.22,12.74,13213,0
2008-03-04,12.54,12.73,12.26,12.45,6212,0
2008-03-05,12.49,12.49,11.86,11.96,13900,0
2008-03-06,11.68,12.1,11.61,12.01,17945,0
2008-03-07,12.02,12.14,11.95,12.1,10200,0
2008-03-10,12.03,12.09,11.96,12.09,2300,0
2008-03-11,12.08,12.18,11.87,12.05,3418,0
2008-03-12,12.19,13.15,12.15,12.89,15751,0
2008-03-13,12.9,13.49,12.9,13.35,11937,0
2008-03-14,13.05,13.1,12.9,12.9,750,0
2008-03-17,12.55,13.16,12.31,12.31,30713,0
2008-03-18,12.44,12.68,12.4,12.4,11300,0
2008-03-19,12.15,12.66,12.15,12.66,5700,0
2008-03-20,12.73,13,12.73,12.86,5600,0
2008-03-24,12.53,13.44,12.53,13.29,20587,0
2008-03-25,13.12,13.71,12.89,13.5,17040,0
2008-03-26,13.63,13.81,13.59,13.71,7320,0
2008-03-27,14,14,12.5,12.98,51046,0
2008-03-28,12.95,12.95,12.5,12.81,26606,0
2008-03-31,12.62,12.62,12.5,12.57,22988,0
2008-04-01,12.52,13.22,12.4,12.8,46706,0
2008-04-02,12.75,13.37,12.75,13.06,4372,0
2008-04-03,13.08,13.16,13.04,13.11,4120,0
2008-04-04,13.14,13.42,13.13,13.26,9800,0
2008-04-07,13.53,13.67,13.14,13.36,10768,0
2008-04-08,13.6,13.65,13.21,13.59,13793,0
2008-04-09,13.64,13.65,13.3,13.3,14649,0
2008-04-10,13.67,13.67,13.12,13.24,6986,0
2008-04-11,13.01,13.64,13.01,13.45,3850,0
2008-04-14,13.64,13.65,13.29,13.32,7564,0
2008-04-15,13.59,13.59,13.02,13.2,8350,0
2008-04-16,13.47,13.47,12.96,13.06,40658,0
2008-04-17,12.91,13.38,12.48,12.87,15044,0
2008-04-18,13.06,13.29,12.73,12.94,13903,0
2008-04-21,12.92,13.05,12.86,12.95,7093,0
2008-04-22,12.72,13.22,12.57,12.87,19593,0
2008-04-23,12.76,12.76,12.5,12.71,17659,0
2008-04-24,12.64,12.67,12.59,12.67,1727,0
2008-04-25,12.56,12.6,12.25,12.5,10597,0
2008-04-28,12.48,12.74,12.45,12.6,8482,0
2008-04-29,12.5,12.5,12.39,12.41,2500,0
2008-04-30,12.5,12.5,12.23,12.23,10571,0
2008-05-01,12.22,12.69,12.22,12.64,4794,0
2008-05-02,12.51,12.51,12.37,12.4,700,0
2008-05-05,12.31,12.52,12.04,12.05,12562,0
2008-05-06,12.18,12.18,11.75,11.8,53741,0
2008-05-07,11.68,11.86,10.9,11.04,34695,0
2008-05-08,11.04,11.11,10.66,10.77,20045,0
2008-05-09,10.75,10.75,10.7,10.75,2700,0
2008-05-12,11.02,12.84,10.95,10.95,28343,0
2008-05-13,10.92,11.09,10.51,10.98,17622,0
2008-05-14,10.96,11.23,10.96,11.05,10148,0
2008-05-15,11.05,11.05,10.57,10.85,22427,0
2008-05-16,10.99,11.08,10.75,10.89,16191,0
2008-05-19,10.94,10.99,10.7,10.94,26745,0
2008-05-20,11.09,11.26,10.83,11.05,23683,0
2008-05-21,11.16,11.16,10.69,10.8,20013,0
2008-05-22,10.94,10.96,10.61,10.87,10867,0
2008-05-23,10.83,11,10.7,10.8,10900,0
2008-05-27,10.75,11,10.73,10.99,29250,0
2008-05-28,11,11.12,10.93,11.02,8881,0
2008-05-29,11,11.15,11,11.15,12947,0
2008-05-30,11.06,11.1,11.01,11.01,4288,0
2008-06-02,11.14,11.18,11.01,11.11,5669,0
2008-06-03,11.1,11.47,11.05,11.47,9907,0
2008-06-04,11.28,11.49,11.01,11.18,14334,0
2008-06-05,11.04,11.11,10.97,11,14443,0
2008-06-06,10.96,11.1,10.96,11,15795,0
2008-06-09,10.92,10.95,10.6,10.62,11027,0
2008-06-10,10.52,10.69,10.52,10.59,3600,0
2008-06-11,10.65,10.72,10.65,10.67,3949,0
2008-06-12,10.58,10.63,10.5,10.5,5805,0
2008-06-13,10.5,10.6,10.4,10.57,23063,0
2008-06-16,10.54,10.6,10.53,10.59,4561,0
2008-06-17,10.46,10.94,10.46,10.72,11141,0
2008-06-18,10.46,10.66,10.41,10.5,4050,0
2008-06-19,10.51,10.82,10.5,10.61,2600,0
2008-06-20,10.42,10.58,10.38,10.46,20900,0
2008-06-23,10.39,10.47,10.3,10.3,8353,0
2008-06-24,10.32,10.35,9.95,10,51710,0
2008-06-25,10.22,10.22,9.94,10.1,26644,0
2008-06-26,10.02,10.26,10.02,10.25,9638,0
2008-06-27,10.17,10.19,10.11,10.14,3050,0
2008-06-30,10.02,10.82,10.02,10.68,8125,0
2008-07-01,10.53,10.71,10.3,10.7,11178,0
2008-07-02,10.51,10.76,10.44,10.75,13978,0
2008-07-03,10.65,10.65,10.51,10.53,2025,0
2008-07-07,10.69,10.72,10.29,10.37,3771,0
2008-07-08,10.15,10.55,9.66,9.91,7800,0
2008-07-09,9.71,9.8,9.39,9.53,11717,0
2008-07-10,9.9,10,9.6,9.6,6961,0
2008-07-11,9.6,9.78,9.55,9.7,2158,0
2008-07-14,9.81,9.88,9.74,9.76,3418,0
2008-07-15,9.74,9.85,9.4,9.76,6492,0
2008-07-16,9.81,10,9.75,9.99,6335,0
2008-07-17,9.73,9.95,9.16,9.34,28518,0
2008-07-18,9.45,9.57,9.26,9.49,6768,0
2008-07-21,9.47,9.67,9.2,9.53,5407,0
2008-07-22,9.4,9.62,9.4,9.62,7400,0
2008-07-23,9.71,9.85,9.6,9.76,4300,0
2008-07-24,9.75,9.85,9.44,9.57,12950,0
2008-07-25,9.6,9.97,9.46,9.6,9116,0
2008-07-28,9.61,9.94,9.47,9.94,10170,0
2008-07-29,9.8,9.84,9.59,9.84,7415,0
2008-07-30,9.7,9.83,9.62,9.78,4200,0
2008-07-31,9.7,9.7,9.07,9.3,22105,0
2008-08-01,9.3,9.34,8.88,9.2,13127,0
2008-08-04,8.94,9.12,8.94,9.05,6238,0
2008-08-05,9,9.88,9,9.6,12992,0
2008-08-06,9.41,9.45,9.13,9.42,12764,0
2008-08-07,9.41,9.41,8.87,8.87,16063,0
2008-08-08,8.8,9.08,8.45,8.85,20832,0
2008-08-11,9.03,11.13,9.03,10.26,47315,0
2008-08-12,10.66,10.7,10.26,10.7,15510,0
2008-08-13,10.68,11.09,10.45,10.78,12075,0
2008-08-14,10.58,11.11,10.48,11,29668,0
2008-08-15,11.1,11.55,11,11.5,22540,0
2008-08-18,11.5,12.3,11.42,12.04,23314,0
2008-08-19,11.94,12.1,11.91,11.98,4100,0
2008-08-20,11.92,12.38,11.9,11.95,20784,0
2008-08-21,12,12.01,11.9,12,4907,0
2008-08-22,11.99,12.05,11.91,11.97,6600,0
2008-08-25,12.08,12.11,12.08,12.11,100,0
2008-08-26,11.97,12.28,11.94,12.02,3602,0
2008-08-27,11.96,12.04,11.77,12,3753,0
2008-08-28,11.89,12.29,11.89,12.25,6775,0
2008-08-29,12.39,12.5,12.38,12.38,6295,0
2008-09-02,12.49,12.61,12.46,12.6,11762,0
2008-09-03,12.62,12.75,12.57,12.65,3031,0
2008-09-04,12.67,12.74,12.67,12.73,11600,0
2008-09-05,12.7,12.75,12.66,12.71,10389,0
2008-09-08,12.74,12.77,12.67,12.77,2702,0
2008-09-09,12.87,12.88,12.67,12.75,3760,0
2008-09-10,12.84,12.88,12.78,12.88,12119,0
2008-09-11,12.78,12.81,12.77,12.81,5769,0
2008-09-12,12.75,12.75,12.64,12.69,5225,0
2008-09-15,12.64,12.66,12.59,12.59,3323,0
2008-09-16,12.51,12.65,12.01,12.65,2750,0
2008-09-17,12.27,12.79,12.17,12.61,9319,0
2008-09-18,12.61,12.69,12.41,12.61,9785,0
2008-09-19,12.6,12.75,12.4,12.67,5943,0
2008-09-22,12.51,12.61,12.38,12.61,4545,0
2008-09-23,12.63,12.7,12.63,12.7,400,0
2008-09-24,12.51,12.57,12.29,12.29,73096,0
2008-09-26,11.73,12.4,10.81,12.01,13450,0
2008-09-29,11.56,11.57,11.56,11.56,6050,0
2008-09-30,11.33,11.46,11.16,11.17,4061,0
2008-10-01,11.11,11.17,11.11,11.17,250,0
2008-10-02,11,11,11,11,1000,0
2008-10-03,10.97,11.07,10.91,10.95,5042,0
2008-10-06,10.81,11.12,10.75,11.12,24038,0
2008-10-07,10.85,10.88,10.75,10.88,1980,0
2008-10-08,10.78,10.84,10.75,10.75,2038,0
2008-10-09,10.8,10.8,10.05,10.05,14403,0
2008-10-10,10.05,13.23,10.05,12.95,129619,0
2008-10-13,13.22,13.24,12.17,12.48,22881,0
2008-10-14,12.63,12.63,12.05,12.19,7521,0
2008-10-15,12,12,11.99,12,4622,0
2008-10-16,11.79,11.79,11.19,11.28,4450,0
2008-10-17,11.35,12.25,11.35,12.01,9800,0
2008-10-20,11.85,11.98,11.74,11.92,1200,0
2008-10-21,11.99,12.25,11.79,11.87,7540,0
2008-10-22,11.85,11.85,11.6,11.74,10531,0
2008-10-23,11.72,11.88,11.65,11.87,7250,0
2008-10-24,11.01,11.64,11.01,11.59,15100,0
2008-10-27,11.72,11.72,11.53,11.53,1500,0
2008-10-29,11.56,11.88,11.56,11.7,7100,0
2008-10-30,11.74,12.49,11.68,12.49,1100,0
2008-10-31,12.24,12.95,12.24,12.74,13900,0
2008-11-03,12.69,13.4,12.69,12.9,25826,0
2008-11-04,13,13.39,12.69,13.37,7259,0
2008-11-05,13.09,13.37,12.76,13.37,3022,0
2008-11-06,13.1,13.1,12.79,12.79,1005,0
2008-11-07,12.58,13.1,12,12.2,13253,0
2008-11-10,12.2,13.08,12.2,12.25,28392,0
2008-11-11,12.39,12.39,11.69,11.69,7700,0
2008-11-12,11.95,12.25,11.66,11.67,4110,0
2008-11-13,11.74,11.74,10.84,11.02,6197,0
2008-11-14,10.89,10.89,10.56,10.7,1500,0
2008-11-17,10.5,10.5,9.55,10.03,4123,0
2008-11-18,9.78,10.16,9.51,10.16,11192,0
2008-11-19,9.95,9.95,9.75,9.85,2396,0
2008-11-20,8.75,9.63,8.73,9.3,17893,0
2008-11-21,9.25,9.25,8.45,8.9,35770,0
2008-11-24,8.9,8.9,7.83,8.8,51952,0
2008-11-25,8.36,8.87,8.36,8.71,3000,0
2008-11-26,8.84,8.94,8.11,8.94,6123,0
2008-11-28,8.78,8.96,8.78,8.96,700,0
2008-12-01,9,9.21,8.81,8.81,4981,0
2008-12-02,8.83,9.25,8.83,9.24,5995,0
2008-12-03,9.23,9.26,9.19,9.26,500,0
2008-12-04,9.37,9.37,9.16,9.24,1550,0
2008-12-05,8.86,9,8.86,9,35390,0
2008-12-08,9,9.04,8.94,9,3977,0
2008-12-09,9,9,8.5,8.5,3300,0
2008-12-10,8.46,8.65,8.46,8.6,400,0
2008-12-11,8.67,8.67,8.44,8.49,2900,0
2008-12-12,7.76,8.28,7.76,8.13,4200,0
2008-12-15,8,8.69,8,8.25,2899,0
2008-12-16,8.45,8.6,8.45,8.6,13739,0
2008-12-17,8.69,8.75,8.54,8.75,2300,0
2008-12-18,8.75,8.88,8.74,8.86,3250,0
2008-12-19,8.75,8.81,8.55,8.81,4958,0
2008-12-22,8.62,8.62,8.5,8.5,1300,0
2008-12-23,8.44,8.53,8.25,8.25,3269,0
2008-12-24,8.26,8.38,8.25,8.38,5600,0
2008-12-26,8.51,8.51,8.25,8.39,2750,0
2008-12-29,8.27,8.5,8.25,8.48,5994,0
2008-12-30,8.61,9.73,8.61,9.15,28853,0
2008-12-31,9.12,9.4,9.12,9.27,27631,0
2009-01-02,9.41,9.65,9.32,9.65,38372,0
2009-01-05,9.75,9.75,9.09,9.22,10977,0
2009-01-06,9.45,9.45,9.36,9.42,7300,0
2009-01-07,9.29,9.48,9.12,9.41,8402,0
2009-01-08,9.35,9.35,9.1,9.25,5100,0
2009-01-09,9.17,9.25,9.13,9.13,6850,0
2009-01-12,9,9.08,8.6,9.08,30694,0
2009-01-13,8.66,9.21,8.47,9.08,15200,0
2009-01-14,8.84,9.23,8.53,9.06,2538,0
2009-01-15,8.85,9.31,8.53,9.31,6459,0
2009-01-16,9.25,9.25,8.67,9.01,2610,0
2009-01-20,8.98,9.01,8.92,8.92,500,0
2009-01-21,8.89,8.89,8.59,8.69,3853,0
2009-01-22,8.93,8.93,8.7,8.7,3020,0
2009-01-23,8.5,8.85,8.45,8.54,2344,0
2009-01-26,8.51,8.51,8.51,8.51,100,0
2009-01-27,8.56,8.65,8.45,8.65,1905,0
2009-01-28,8.57,8.8,8.55,8.8,3257,0
2009-01-29,8.65,8.77,8.63,8.77,27538,0
2009-01-30,8.51,9.88,8.51,9.44,8796,0
2009-02-02,9.41,9.44,8.55,9.44,19754,0
2009-02-03,9.26,10.05,8.76,9.56,7527,0
2009-02-04,9.26,9.54,9.25,9.4,3504,0
2009-02-05,9.98,9.98,8.41,8.6,6195,0
2009-02-06,8.62,8.73,8.5,8.55,5394,0
2009-02-09,8.6,8.6,8.45,8.53,9135,0
2009-02-10,8.43,8.43,8.43,8.43,515,0
2009-02-11,8.55,8.7,8.55,8.7,3834,0
2009-02-12,8.33,8.33,8.25,8.25,426,0
2009-02-13,8.19,8.95,8.19,8.95,4968,0
2009-02-17,8.95,8.95,8.02,8.94,16800,0
2009-02-18,8.76,8.76,8.47,8.57,9630,0
2009-02-19,8.5,8.57,8.5,8.57,2300,0
2009-02-20,8.79,8.81,8.1,8.81,2049,0
2009-02-23,8.17,8.34,7.61,8,12479,0
2009-02-24,7.9,8.39,7.41,8.39,5375,0
2009-02-25,8.19,8.19,8.19,8.19,1775,0
2009-02-26,8.44,8.84,7.46,8.3,58237,0
2009-02-27,8.3,8.71,7.49,8.71,39524,0
2009-03-02,8.67,8.85,7.86,8.85,3397,0
2009-03-03,8.5,9,8.02,9,3065,0
2009-03-04,8.91,9,8.49,8.77,2802,0
2009-03-05,8.64,8.94,8.29,8.73,2304,0
2009-03-06,8.95,9,7.79,8.49,2545,0
2009-03-09,8.09,8.18,7.5,7.64,3792,0
2009-03-10,7.31,8.29,7.25,7.49,14619,0
2009-03-11,7.4,8.66,7.4,8.66,9301,0
2009-03-12,7.78,8.5,7.78,8.12,12357,0
2009-03-13,8.17,8.45,8,8.45,4780,0
2009-03-16,8.28,8.5,8.22,8.4,3450,0
2009-03-17,8.5,8.5,8.48,8.49,1025,0
2009-03-18,7.69,8.5,7.69,8.5,1200,0
2009-03-19,8.5,8.5,8.5,8.5,3180,0
2009-03-20,8.6,8.95,8.45,8.46,31306,0
2009-03-23,8.94,9.96,8.28,9.94,23073,0
2009-03-24,9.51,9.53,8.94,9.06,11754,0
2009-03-25,8.86,9.85,8.86,9.13,2364,0
2009-03-26,9.2,10.49,9.2,10.49,9393,0
2009-03-27,10.49,10.49,9.86,10.41,3364,0
2009-03-30,10.05,10.05,10.05,10.05,2076,0
2009-03-31,10.09,10.58,10.05,10.58,10461,0
2009-04-01,10.05,10.66,10.05,10.48,4069,0
2009-04-02,10.4,10.4,9.92,9.92,4219,0
2009-04-03,10.16,10.3,10.1,10.15,17173,0
2009-04-06,10.24,10.25,10.24,10.25,575,0
2009-04-07,10.06,10.4,10.06,10.2,7001,0
2009-04-08,10.25,10.35,10.25,10.26,14002,0
2009-04-09,10.26,10.34,10.24,10.34,1050,0
2009-04-13,10.08,10.08,10.06,10.06,802,0
2009-04-14,10.05,10.15,10.05,10.15,3648,0
2009-04-15,10.1,10.1,10.05,10.05,3600,0
2009-04-16,10.05,10.1,10.05,10.07,8313,0
2009-04-17,10.15,10.24,10.05,10.19,27085,0
2009-04-20,10.05,10.25,10.05,10.08,1600,0
2009-04-21,10.12,10.3,10.09,10.3,42276,0
2009-04-22,10.05,10.4,10.05,10.31,4100,0
2009-04-23,10.09,10.38,10.06,10.3,33418,0
2009-04-24,10.3,10.31,10,10.31,103500,0
2009-04-27,10.3,10.44,10.3,10.35,3414,0
2009-04-28,10.35,10.43,10.35,10.39,1000,0
2009-04-29,10.5,10.63,10.32,10.32,3179,0
2009-04-30,10.33,11.84,10.32,11.4,52268,0
2009-05-01,11.53,11.77,11.43,11.75,16288,0
2009-05-04,11.54,11.75,11.4,11.46,16662,0
2009-05-05,11.61,11.75,11.5,11.7,1280,0
2009-05-06,11.66,11.75,11.53,11.55,3160,0
2009-05-07,11.26,11.63,10.75,11.63,3600,0
2009-05-08,11.58,12.76,11.34,12.44,36096,0
2009-05-11,12.28,15.39,12,14.96,72277,0
2009-05-12,14.98,14.98,14.5,14.8,3953,0
2009-05-13,14.12,14.49,13.48,13.7,10862,0
2009-05-14,13.18,14,13.18,13.47,32300,0
2009-05-15,13.65,13.96,13.11,13.4,11009,0
2009-05-18,13.86,14,13.51,13.84,9976,0
2009-05-19,13.63,14,13.63,13.98,20805,0
2009-05-20,13.76,14.01,13.76,13.97,8512,0
2009-05-21,13.97,14.5,13.27,13.31,91883,0
2009-05-22,13.64,14.03,13,13.15,3308,0
2009-05-26,13.4,14.06,13.25,13.39,3985,0
2009-05-27,13.37,13.42,13.1,13.11,3700,0
2009-05-28,13.12,13.26,13.06,13.12,2793,0
2009-05-29,13.34,13.53,13.1,13.53,10482,0
2009-06-01,13.23,13.29,12.54,13,7153,0
2009-06-02,12.75,12.75,12.5,12.61,11139,0
2009-06-03,12.53,12.69,12.45,12.48,16733,0
2009-06-04,12.73,12.73,12.45,12.48,15342,0
2009-06-05,12.42,12.82,12.42,12.51,8016,0
2009-06-08,12.26,12.75,12.25,12.5,15898,0
2009-06-09,12.52,12.53,12.2,12.21,7768,0
2009-06-10,11.97,12,11.54,11.79,9450,0
2009-06-11,11.75,12,11.64,12,8036,0
2009-06-12,12,12.36,11.75,12.36,3624,0
2009-06-15,11.77,11.79,11.69,11.79,3336,0
2009-06-16,11.67,12.25,11.66,12.01,9972,0
2009-06-17,12.12,12.5,11.84,12.46,3131,0
2009-06-18,12.49,12.49,12.1,12.23,12177,0
2009-06-19,12.29,12.5,12.29,12.5,5729,0
2009-06-22,12.49,12.49,11.75,12.34,10998,0
2009-06-23,12.41,12.5,11.6,12.15,10850,0
2009-06-24,12.24,12.44,12.23,12.31,17257,0
2009-06-25,12.3,12.48,11.63,12.48,9197,0
2009-06-26,12.2,13.25,12.19,13,763249,0
2009-06-29,13.14,13.14,12.56,12.81,61885,0
2009-06-30,12.88,13.42,12.52,13.12,68598,0
2009-07-01,13.13,13.59,12.87,13.59,24968,0
2009-07-02,13.6,13.6,13.11,13.21,24763,0
2009-07-06,13.26,13.75,12.85,13.7,28511,0
2009-07-07,13.75,13.85,13.61,13.7,53508,0
2009-07-08,13.79,13.97,13.17,13.36,10530,0
2009-07-09,13.44,14,13.44,13.83,23338,0
2009-07-10,13.81,13.82,13.14,13.69,8724,0
2009-07-13,13.69,14,13.69,14,18967,0
2009-07-14,13.98,14.3,13.94,14.3,36486,0
2009-07-15,14.3,14.5,14.23,14.5,65107,0
2009-07-16,14.76,14.76,14.38,14.48,47040,0
2009-07-17,14.52,14.69,14.23,14.26,24600,0
2009-07-20,14.54,14.76,14.2,14.4,46166,0
2009-07-21,14.5,14.72,14.34,14.43,28433,0
2009-07-22,14.41,14.69,14.18,14.23,25761,0
2009-07-23,14.18,14.64,13.91,14.09,20326,0
2009-07-24,14.09,14.37,13.96,14.04,24372,0
2009-07-27,14.29,14.7,13.94,14,25586,0
2009-07-28,14.06,14.22,13.74,13.79,19305,0
2009-07-29,13.72,14,13.65,13.69,14290,0
2009-07-30,13.92,14.5,13.9,14,21087,0
2009-07-31,14.12,14.58,13.23,14.45,38171,0
2009-08-03,14.69,14.69,14.29,14.39,33900,0
2009-08-04,14.38,14.5,13.92,14.5,7244,0
2009-08-05,14.5,14.5,14.02,14.09,7449,0
2009-08-06,14.16,14.59,14.16,14.51,5613,0
2009-08-07,14.56,14.56,13.83,14.49,26097,0
2009-08-10,14.51,14.56,14.16,14.4,10048,0
2009-08-11,14.45,14.98,14.02,14.74,54144,0
2009-08-12,14.79,14.8,14.44,14.76,14803,0
2009-08-13,14.71,14.71,14.04,14.41,23012,0
2009-08-14,14.4,14.54,14.1,14.1,15402,0
2009-08-17,13.8,13.96,13.47,13.47,22009,0
2009-08-18,13.47,14,13.25,14,19496,0
2009-08-19,13.96,14,13.57,13.99,7864,0
2009-08-20,13.99,13.99,13.54,13.98,15384,0
2009-08-21,13.97,13.97,13.36,13.76,32086,0
2009-08-24,13.58,13.58,12.02,12.61,42190,0
2009-08-25,12.6,12.62,12.03,12.07,32581,0
2009-08-26,11.76,12.34,11.76,12.17,36895,0
2009-08-27,12.05,12.22,12.01,12.11,6496,0
2009-08-28,12.12,12.46,11.96,12.06,61290,0
2009-08-31,11.85,12.2,11.85,12.09,37568,0
2009-09-01,11.98,11.98,11.43,11.55,62905,0
2009-09-02,11.55,12.07,11.5,11.86,10696,0
2009-09-03,11.83,11.97,11.82,11.93,51264,0
2009-09-04,11.94,12.09,11.9,12.03,27218,0
2009-09-08,12.02,12.09,10.5,11.88,66471,0
2009-09-09,11.9,12.05,11.76,11.93,65556,0
2009-09-10,11.9,12.19,11.83,12.01,16554,0
2009-09-11,11.88,12.1,11.88,11.97,5714,0
2009-09-14,11.84,11.92,11.58,11.85,18581,0
2009-09-15,11.77,12.33,11.67,12.12,33610,0
2009-09-16,12.09,13.5,12.06,13.09,35641,0
2009-09-17,13.12,13.16,12.81,12.9,11122,0
2009-09-18,12.82,12.95,12.34,12.42,44807,0
2009-09-21,12.3,12.35,11.66,12.25,22252,0
2009-09-22,12.35,12.86,12.35,12.75,11745,0
2009-09-23,12.75,13.42,12.19,13.42,20248,0
2009-09-24,13.47,13.47,12.88,12.88,14034,0
2009-09-25,12.95,13.21,12.73,13.14,8210,0
2009-09-28,12.84,13.12,12.72,12.8,6616,0
2009-09-29,12.84,12.94,12.7,12.89,7264,0
2009-09-30,12.8,13.87,12.79,13.67,83582,0
2009-10-01,13.54,13.86,13.49,13.49,31532,0
2009-10-02,13.54,13.61,13.26,13.58,19741,0
2009-10-05,13.54,13.65,13.27,13.65,24488,0
2009-10-06,13.64,13.65,13.47,13.65,8597,0
2009-10-07,13.3,13.65,12.67,13.65,6949,0
2009-10-08,13.64,13.64,13.33,13.36,11230,0
2009-10-09,13.53,13.53,13.26,13.43,7214,0
2009-10-12,13.27,13.5,13.27,13.34,1398,0
2009-10-13,13.39,13.42,13.03,13.08,5785,0
2009-10-14,13.19,13.54,12.88,12.93,18746,0
2009-10-15,12.9,13,11.99,12.64,49543,0
2009-10-16,12.65,12.65,11.5,11.75,72945,0
2009-10-19,11.77,12.11,11.5,11.71,21635,0
2009-10-20,11.7,12.04,11.7,11.73,6735,0
2009-10-21,11.85,12.2,11.65,11.71,17005,0
2009-10-22,11.76,12.05,11.74,11.98,9322,0
2009-10-23,11.8,12.29,11.8,11.92,12230,0
2009-10-26,11.8,12.2,11.8,11.9,6722,0
2009-10-27,11.9,11.9,11.67,11.67,11263,0
2009-10-28,11.65,11.72,11.03,11.03,20777,0
2009-10-29,11.09,11.39,11.03,11.31,19737,0
2009-10-30,11.25,12.84,11.25,12.73,69866,0
2009-11-02,12.76,13.18,12.29,13.12,30782,0
2009-11-03,13.12,13.12,12.29,12.65,9013,0
2009-11-04,12.59,12.84,12.17,12.17,7526,0
2009-11-05,12.25,12.48,12.2,12.47,4564,0
2009-11-06,12.72,12.77,12.3,12.49,4127,0
2009-11-09,12.47,13.99,12.2,13.44,78776,0
2009-11-10,13.47,13.51,13.11,13.12,6959,0
2009-11-11,13.21,13.91,13.14,13.14,28562,0
2009-11-12,13.3,13.3,12.33,12.71,25344,0
2009-11-13,12.7,12.98,12.51,12.72,9059,0
2009-11-16,12.79,13.62,12.79,13.5,10305,0
2009-11-17,13.21,13.67,12.79,13.2,6979,0
2009-11-18,13.19,13.25,13.1,13.22,5705,0
2009-11-19,13.24,13.24,13.01,13.06,10792,0
2009-11-20,13,13.25,12.78,13,11372,0
2009-11-23,13.11,13.27,13.11,13.27,13363,0
2009-11-24,13.28,13.46,13.01,13.45,5568,0
2009-11-25,13.5,13.5,13.14,13.35,10023,0
2009-11-27,13.12,13.52,13.02,13.02,8129,0
2009-11-30,12.81,14.05,12.81,14.05,63505,0
2009-12-01,13.93,14,13.47,13.9,20567,0
2009-12-02,13.66,13.95,13.39,13.85,23181,0
2009-12-03,13.87,13.93,13.35,13.4,12075,0
2009-12-04,13.62,13.7,13.34,13.41,16799,0
2009-12-07,13.44,13.5,13.21,13.39,16244,0
2009-12-08,13.18,13.39,13.05,13.07,16373,0
2009-12-09,13.68,14,13.46,13.86,35187,0
2009-12-10,13.9,13.96,13.37,13.39,25923,0
2009-12-11,13.36,14,13.36,13.81,18986,0
2009-12-14,13.86,14.4,13.86,14.39,8700,0
2009-12-15,14.38,14.48,14.08,14.34,11599,0
2009-12-16,14.38,14.42,13.91,13.91,22397,0
2009-12-17,14.15,14.4,13.57,13.84,9541,0
2009-12-18,13.93,13.93,13.29,13.81,104020,0
2009-12-21,13.8,14.01,13.5,14,10944,0
2009-12-22,14,14,13.47,13.57,8912,0
2009-12-23,13.63,14,13.63,13.91,5875,0
2009-12-24,14,14.3,13.82,14.26,6222,0
2009-12-28,14.26,14.57,14.04,14.52,6401,0
2009-12-29,14.58,14.64,14.18,14.47,3465,0
2009-12-30,14.46,14.5,13.96,14.45,16322,0
2009-12-31,14.42,15.2,14.12,15,129996,0
2010-01-04,14.98,15.45,14.68,14.77,63533,0
2010-01-05,14.77,14.77,14.53,14.56,8643,0
2010-01-06,14.59,14.75,14.15,14.17,24161,0
2010-01-07,14.03,14.1,13.84,14.01,13947,0
2010-01-08,14,14.21,14,14.02,9686,0
2010-01-11,14.01,14.34,13.97,14.05,10251,0
2010-01-12,14.05,14.05,13.9,13.9,3192,0
2010-01-13,13.8,14.05,13.8,13.93,3799,0
2010-01-14,13.9,15.1,13.85,14.79,36839,0
2010-01-15,14.91,14.91,14.1,14.39,25056,0
2010-01-19,14.33,14.4,14.12,14.4,5337,0
2010-01-20,14.32,14.57,14.29,14.38,6514,0
2010-01-21,14.68,14.69,14.12,14.17,11467,0
2010-01-22,14.17,14.65,14.17,14.34,11325,0
2010-01-25,14.5,15,14.35,14.9,36889,0
2010-01-26,14.84,15,14.69,14.81,26003,0
2010-01-27,14.81,14.98,14.81,14.96,5569,0
2010-01-28,14.97,14.98,14.7,14.7,8011,0
2010-01-29,15.18,17.05,15.16,16.49,113825,0
2010-02-01,16.5,16.5,15.52,15.7,35280,0
2010-02-02,15.78,16,15.44,15.85,35879,0
2010-02-03,15.87,16.1,15.79,15.98,19905,0
2010-02-04,15.89,15.89,15.45,15.61,7759,0
2010-02-05,15.7,15.7,15.09,15.31,7794,0
2010-02-08,15.64,15.64,15.03,15.03,8818,0
2010-02-09,15.01,16.07,14.95,15.57,34456,0
2010-02-10,15.5,15.5,15.31,15.49,4791,0
2010-02-11,15,15.5,15,15.17,10977,0
2010-02-12,14.87,15.3,14.87,15.27,11200,0
2010-02-16,15.47,15.47,15.22,15.34,5308,0
2010-02-17,15.43,15.5,15.22,15.49,12375,0
2010-02-18,15.17,15.35,15.17,15.31,5156,0
2010-02-19,15.35,15.35,14.88,15.32,5504,0
2010-02-22,15.37,15.53,15.31,15.53,4960,0
2010-02-23,15.5,15.56,15.12,15.15,5467,0
2010-02-24,15.24,15.45,15.15,15.45,2659,0
2010-02-25,15.32,16.1,15,16.1,27307,0
2010-02-26,16,17.24,15.42,17.01,68238,0
2010-03-01,17,17.1,16.33,16.85,18654,0
2010-03-02,16.86,17.16,16.61,17.09,8167,0
2010-03-03,17.1,17.1,16.55,16.94,15099,0
2010-03-04,16.88,17.13,16.82,17.1,8845,0
2010-03-05,17.09,17.31,16.87,17.24,13238,0
2010-03-08,17.19,17.61,16.6,16.8,93080,0
2010-03-09,16.54,17.1,16.23,16.78,17149,0
2010-03-10,16.77,16.78,16.64,16.78,15334,0
2010-03-11,16.78,16.78,16.47,16.7,15083,0
2010-03-12,16.68,16.71,16.6,16.6,13041,0
2010-03-15,16.54,16.54,15.79,15.88,15074,0
2010-03-16,15.76,15.76,14.67,14.97,51687,0
2010-03-17,14.52,15.07,14.01,15.05,42918,0
2010-03-18,14.75,14.96,14.34,14.89,27993,0
2010-03-19,14.91,15,14.75,15,24019,0
2010-03-22,14.91,15.74,14.25,15.19,40197,0
2010-03-23,15.12,15.39,14.64,15,6565,0
2010-03-24,14.98,15.2,14.69,14.9,5685,0
2010-03-25,14.94,15.12,14.72,14.73,37790,0
2010-03-26,14.85,14.87,14.8,14.84,4055,0
2010-03-29,14.82,15.04,14.57,14.79,8664,0
2010-03-30,14.75,15.17,14.74,15.17,8784,0
2010-03-31,14.96,16,14.77,15.78,52784,0
2010-04-01,15.75,15.75,14.82,14.86,7922,0
2010-04-05,14.9,15.31,14.9,15.08,17518,0
2010-04-06,15.02,15.04,14.68,14.76,10865,0
2010-04-07,14.63,15,14.63,14.81,18178,0
2010-04-08,14.61,15.08,14.34,14.88,28313,0
2010-04-09,14.88,14.88,14.49,14.51,20186,0
2010-04-12,14.61,15.14,14.6,14.7,30027,0
2010-04-13,14.68,14.97,14.33,14.39,17933,0
2010-04-14,14.47,14.62,14.46,14.5,19053,0
2010-04-15,14.32,14.5,14.32,14.49,5887,0
2010-04-16,14.5,14.65,14.33,14.41,32456,0
2010-04-19,14.45,14.62,14.17,14.2,20656,0
2010-04-20,14.23,14.61,14.16,14.16,11721,0
2010-04-21,14.16,14.29,13.77,13.98,33285,0
2010-04-22,14.01,14.27,13.68,14,11702,0
2010-04-23,14.15,14.86,14.02,14.7,30977,0
2010-04-26,14.81,14.81,14.61,14.7,23868,0
2010-04-27,14.56,14.8,14.44,14.51,15445,0
2010-04-28,14.63,14.8,14.62,14.79,9718,0
2010-04-29,14.78,14.95,14.41,14.84,29700,0
2010-04-30,14.59,14.9,14.04,14.04,20933,0
2010-05-03,14.07,14.51,14.06,14.2,7845,0
2010-05-04,14.18,14.18,13.24,13.34,24654,0
2010-05-05,13.34,13.44,12.38,12.53,27882,0
2010-05-06,12.5,13.03,12.5,12.5,17144,0
2010-05-07,12.51,12.78,11.81,11.81,14103,0
2010-05-10,12.42,13.49,12.35,12.89,67671,0
2010-05-11,12.81,13.1,12.5,12.7,30690,0
2010-05-12,12.74,12.79,12.5,12.77,12939,0
2010-05-13,13.33,13.4,12.72,12.82,11361,0
2010-05-14,12.83,12.83,12.1,12.5,16357,0
2010-05-17,12.6,13.41,12.41,12.97,71750,0
2010-05-18,13.08,13.08,12.53,12.6,15940,0
2010-05-19,12.84,12.84,12.01,12.28,29745,0
2010-05-20,12.16,12.29,11.75,11.77,18745,0
2010-05-21,11.76,12.22,11.75,11.96,22835,0
2010-05-24,11.96,12.1,11.06,11.09,19174,0
2010-05-25,11.07,11.12,10.28,10.81,42856,0
2010-05-26,10.89,11.1,10.64,11,16389,0
2010-05-27,11.16,11.63,11,11.57,23309,0
2010-05-28,11.6,11.71,11,11,20670,0
2010-06-01,11.01,11.03,10.49,10.49,19790,0
2010-06-02,10.58,11.73,10.5,11.38,19342,0
2010-06-03,11.36,11.65,10.91,10.98,7040,0
2010-06-04,10.84,11.08,10.05,10.05,15147,0
2010-06-07,10.21,10.49,10.06,10.06,20849,0
2010-06-08,10.13,10.22,10.03,10.03,14698,0
2010-06-09,10.27,10.49,10.19,10.38,17082,0
2010-06-10,10.54,10.91,10.5,10.76,25378,0
2010-06-11,10.67,10.99,10.59,10.99,15291,0
2010-06-14,11.2,11.2,10.24,10.52,22086,0
2010-06-15,10.61,11.01,10.59,10.92,25998,0
2010-06-16,10.77,10.87,10.67,10.83,4378,0
2010-06-17,10.92,10.92,10.61,10.71,6372,0
2010-06-18,10.73,10.82,10.16,10.46,43045,0
2010-06-21,10.49,10.57,9.88,9.97,57516,0
2010-06-22,10.14,10.27,9.66,9.67,45343,0
2010-06-23,9.71,9.73,9.49,9.65,20249,0
2010-06-24,9.62,9.64,9.32,9.32,29515,0
2010-06-25,9.36,10.81,9.36,10.28,600458,0
2010-06-28,10.22,10.41,9.37,9.63,37724,0
2010-06-29,9.62,9.72,9.26,9.26,30209,0
2010-06-30,9.25,9.35,9.22,9.22,31223,0
2010-07-01,9.08,9.4,9.08,9.3,37822,0
2010-07-02,9.3,9.3,8.95,8.95,37682,0
2010-07-06,9.07,9.07,8.65,8.67,19571,0
2010-07-07,8.7,8.7,8.12,8.5,50667,0
2010-07-08,8.57,9.14,8.5,9.1,23744,0
2010-07-09,8.96,9.6,8.92,9.46,28355,0
2010-07-12,9.09,9.62,8.94,9.52,48882,0
2010-07-13,9.6,9.88,9.36,9.74,17873,0
2010-07-14,9.75,9.75,9.22,9.55,10184,0
2010-07-15,9.39,9.55,9.38,9.5,9735,0
2010-07-16,9.41,9.53,9.28,9.28,6601,0
2010-07-19,9.22,9.4,9.22,9.34,25022,0
2010-07-20,9.3,9.55,9.3,9.43,30356,0
2010-07-21,9.37,9.38,9.29,9.33,981,0
2010-07-22,9.27,9.6,9.27,9.44,45910,0
2010-07-23,9.35,9.84,9.24,9.84,27955,0
2010-07-26,9.69,9.78,9.5,9.62,22065,0
2010-07-27,9.64,9.69,9.35,9.53,20339,0
2010-07-28,9.44,9.65,9.44,9.51,13500,0
2010-07-29,9.55,9.68,9.34,9.49,15630,0
2010-07-30,9.5,9.58,9.06,9.53,19923,0
2010-08-02,9.74,9.81,9.57,9.64,6918,0
2010-08-03,9.03,9.55,9.03,9.52,24764,0
2010-08-04,9.57,9.6,9.32,9.5,23400,0
2010-08-05,9.43,9.46,9.15,9.4,5500,0
2010-08-06,9.61,9.71,9.37,9.55,64953,0
2010-08-09,9.48,10.13,9.27,10.11,122263,0
2010-08-10,10.04,10.83,9.72,10.75,24472,0
2010-08-11,10.68,11.22,10.6,10.6,52789,0
2010-08-12,10.49,10.49,10.2,10.42,12143,0
2010-08-13,10.31,10.48,10.29,10.35,20282,0
2010-08-16,10.3,10.5,10.24,10.38,21051,0
2010-08-17,10.4,10.51,10.39,10.47,6870,0
2010-08-18,10.59,10.6,10.32,10.45,10461,0
2010-08-19,10.41,10.41,10.02,10.22,4387,0
2010-08-20,10.27,10.55,10.15,10.46,15818,0
2010-08-23,10.43,10.53,10.35,10.47,6620,0
2010-08-24,10.33,10.38,10.3,10.3,2074,0
2010-08-25,10.21,10.3,10.16,10.21,14619,0
2010-08-26,10.15,10.15,10.08,10.08,500,0
2010-08-27,10.16,10.16,9.9,10.06,21276,0
2010-08-30,10.31,10.31,9.82,10.08,10600,0
2010-08-31,10.1,10.1,9.88,9.95,9373,0
2010-09-01,9.95,10,9.7,9.72,11207,0
2010-09-02,9.72,9.89,9.71,9.73,17383,0
2010-09-03,9.73,9.82,9.72,9.78,22349,0
2010-09-07,9.79,9.87,9.78,9.78,59676,0
2010-09-08,9.8,9.8,9.64,9.8,7900,0
2010-09-09,9.67,9.79,9.67,9.79,1330,0
2010-09-10,9.78,9.78,9.42,9.56,20128,0
2010-09-13,9.75,10.02,9.64,9.9,23200,0
2010-09-14,9.8,9.83,9.62,9.72,6428,0
2010-09-15,9.64,9.89,9.64,9.89,2277,0
2010-09-16,9.89,9.95,9.81,9.86,7715,0
2010-09-17,9.89,9.9,9.6,9.6,9431,0
2010-09-20,9.87,9.9,9.6,9.6,15311,0
2010-09-21,9.71,9.76,9.71,9.72,944,0
2010-09-22,9.72,9.85,9.72,9.83,1322,0
2010-09-23,9.73,10.33,9.73,10.1,7112,0
2010-09-24,10.33,10.33,10.1,10.2,5766,0
2010-09-27,10.29,10.3,10.02,10.02,9289,0
2010-09-28,10.08,10.12,9.72,9.77,21739,0
2010-09-29,9.84,10.01,9.72,9.79,64879,0
2010-09-30,9.85,10.08,9.84,10.06,21210,0
2010-10-01,10.06,10.21,10.06,10.21,2737,0
2010-10-04,10,10.13,9.99,10.1,8555,0
2010-10-05,10.14,10.35,10.05,10.15,22800,0
2010-10-06,10.05,10.11,9.92,10.06,29381,0
2010-10-07,10.09,10.23,10.02,10.02,8675,0
2010-10-08,10.03,10.1,10.02,10.02,4385,0
2010-10-11,9.87,10.28,9.87,10.11,5259,0
2010-10-12,10.21,10.44,10.2,10.2,1201,0
2010-10-13,10.59,10.59,10.48,10.55,6675,0
2010-10-14,10.51,10.51,10.21,10.3,10386,0
2010-10-15,10.41,10.61,10.31,10.61,8409,0
2010-10-18,10.61,11.22,10.61,11.18,11252,0
2010-10-19,11.15,11.15,10.61,10.87,7417,0
2010-10-20,10.75,11.2,10.75,11.14,3850,0
2010-10-21,11,11.23,11,11.11,4366,0
2010-10-22,11.18,11.23,11.07,11.2,5138,0
2010-10-25,11.23,11.45,11.2,11.32,7013,0
2010-10-26,11.18,11.35,11.18,11.28,4149,0
2010-10-27,11.25,11.3,11.01,11.27,2067,0
2010-10-28,11.47,12.43,11.47,11.97,21294,0
2010-10-29,12.08,12.27,11.83,12.27,15534,0
2010-11-01,12.23,12.41,12.15,12.15,6008,0
2010-11-02,12.34,12.34,12.27,12.3,5134,0
2010-11-03,12.28,12.41,12.28,12.35,3285,0
2010-11-04,12.43,12.8,12.43,12.52,7871,0
2010-11-05,12.7,13.1,12.7,12.87,13255,0
2010-11-08,12.84,13.32,12.53,13,14777,0
2010-11-09,13,13.04,12.75,13,62249,0
2010-11-10,13,13.28,12.75,13.25,22851,0
2010-11-11,13.22,13.29,13.1,13.29,6966,0
2010-11-12,13.29,13.32,12.53,13.17,14097,0
2010-11-15,13.23,13.33,13.16,13.33,11246,0
2010-11-16,13.33,13.53,12.91,13.36,18051,0
2010-11-17,13.36,13.36,13.01,13.2,16741,0
2010-11-18,13.24,13.4,12.79,13.27,19313,0
2010-11-19,13.21,13.37,13,13.06,14617,0
2010-11-22,13.22,13.22,12.74,13,17114,0
2010-11-23,13.03,13.15,12.78,13.04,8273,0
2010-11-24,13.04,13.13,12.97,13.03,13816,0
2010-11-26,13.15,13.15,13.05,13.1,4075,0
2010-11-29,13,13.13,13,13.01,10685,0
2010-11-30,13.07,13.12,13.05,13.11,8706,0
2010-12-01,13.12,13.12,12.92,13,21990,0
2010-12-02,12.94,13.54,12.94,13,51175,0
2010-12-03,13.24,13.24,13.06,13.09,8605,0
2010-12-06,13,13.15,12.7,13.04,12095,0
2010-12-07,13.02,13.03,12.95,12.99,38279,0
2010-12-08,13,13.04,12.9,13.02,26157,0
2010-12-09,13.02,13.15,12.97,13.04,12763,0
2010-12-10,12.93,13.09,12.89,13.03,56638,0
2010-12-13,13.21,13.3,13.16,13.24,7163,0
2010-12-14,13.25,13.31,13.19,13.3,4000,0
2010-12-15,13.17,13.5,13,13.09,22472,0
2010-12-16,13.44,13.5,13.17,13.5,11013,0
2010-12-17,13.35,13.45,13,13,22479,0
2010-12-20,12.92,13.31,12.92,13.15,17416,0
2010-12-21,13.16,13.29,13.16,13.24,12244,0
2010-12-22,13.24,13.47,13.13,13.47,12886,0
2010-12-23,13.5,13.5,13.33,13.33,5929,0
2010-12-27,13.33,13.34,13.08,13.18,7511,0
2010-12-28,13.24,13.3,13.22,13.23,16584,0
2010-12-29,13.25,13.25,13.2,13.2,7172,0
2010-12-30,13.2,13.26,13.18,13.26,3941,0
2010-12-31,13.27,13.27,13.02,13.03,8269,0
2011-01-03,12.98,13.45,12.85,13,28756,0
2011-01-04,13.4,13.54,13.2,13.5,26988,0
2011-01-05,13.5,13.61,13.25,13.45,16244,0
2011-01-06,13.43,13.6,13.41,13.52,9486,0
2011-01-07,13.6,13.71,13.41,13.71,3968,0
2011-01-10,13.75,13.8,13.6,13.74,15231,0
2011-01-11,13.8,14.2,13.8,14.07,15772,0
2011-01-12,14,14,13.95,13.95,6764,0
2011-01-13,13.94,13.99,13.9,13.9,4452,0
2011-01-14,13.95,13.97,13.71,13.73,7810,0
2011-01-18,14,14,13.71,13.71,14484,0
2011-01-19,13.71,13.71,13.11,13.18,9484,0
2011-01-20,13.15,13.25,13.12,13.22,10767,0
2011-01-21,13.32,13.49,13.25,13.47,6677,0
2011-01-24,13.5,13.71,13.32,13.36,16241,0
2011-01-25,13.36,13.41,12.91,12.99,28027,0
2011-01-26,12.98,13.14,12.98,13.14,9269,0
2011-01-27,13.2,13.37,13.15,13.36,8440,0
2011-01-28,13.34,13.5,13.34,13.46,6458,0
2011-01-31,13.56,13.56,13.21,13.22,7725,0
2011-02-01,13.22,13.46,13.18,13.46,1700,0
2011-02-02,13.45,13.54,13.45,13.47,8358,0
2011-02-03,13.41,13.49,13.38,13.44,8780,0
2011-02-04,13.4,13.49,13.38,13.4,6526,0
2011-02-07,13.4,13.84,13.4,13.45,16676,0
2011-02-08,13.6,13.6,13.41,13.46,7268,0
2011-02-09,13.5,13.5,13.4,13.46,5871,0
2011-02-10,13.56,13.64,13.54,13.62,3700,0
2011-02-11,13.55,13.56,13.32,13.4,6850,0
2011-02-14,13.39,13.48,13.39,13.4,5436,0
2011-02-15,13.39,13.4,13.3,13.37,940,0
2011-02-16,13.29,13.41,13.29,13.41,1505,0
2011-02-18,13.46,13.48,13.4,13.46,5570,0
2011-02-22,13.4,13.41,13.14,13.32,10110,0
2011-02-23,13.29,13.29,13.03,13.03,8546,0
2011-02-24,13.2,13.2,13,13.07,18106,0
2011-02-25,13.1,13.1,13.03,13.04,5964,0
2011-02-28,13.3,13.4,13.15,13.18,8246,0
2011-03-01,13.25,13.47,13.25,13.38,4799,0
2011-03-02,13.4,13.43,13.38,13.38,3450,0
2011-03-03,13.33,13.41,13.18,13.18,6800,0
2011-03-04,13.29,13.47,13.29,13.38,3916,0
2011-03-07,13.43,13.53,13.25,13.25,3977,0
2011-03-08,13.27,13.27,13.27,13.27,200,0
2011-03-09,13.3,13.37,13.23,13.3,2220,0
2011-03-10,13.26,13.26,13.26,13.26,400,0
2011-03-11,13.12,13.12,12.7,13,8071,0
2011-03-14,13.1,13.1,12.94,13,23275,0
2011-03-15,12.94,13.15,12.92,13.01,3513,0
2011-03-16,13.05,13.18,13.02,13.06,8325,0
2011-03-17,13.08,13.19,13.05,13.07,4896,0
2011-03-18,13.09,13.12,12.94,13.02,19485,0
2011-03-21,13.1,13.21,13,13.05,18736,0
2011-03-22,13.08,13.09,13,13.02,51741,0
2011-03-23,13.04,13.04,12.98,13,22041,0
2011-03-24,13,13.06,12.97,13.06,30567,0
2011-03-25,13.1,13.11,13.01,13.11,2930,0
2011-03-28,13.02,13.44,13,13.27,17811,0
2011-03-29,12.65,13,12.15,12.8,65177,0
2011-03-30,12.81,12.99,12.46,12.84,24150,0
2011-03-31,12.71,12.71,12.34,12.64,14582,0
2011-04-01,12.62,13,12.55,12.84,21696,0
2011-04-04,12.85,12.91,12.76,12.89,36642,0
2011-04-05,12.94,13.11,12.89,13.11,39070,0
2011-04-06,13.04,13.04,13,13.02,4145,0
2011-04-07,13.05,13.05,13,13.02,4313,0
2011-04-08,13.07,13.07,13.02,13.04,2271,0
2011-04-11,13,13.06,12.95,13.01,2031,0
2011-04-12,12.91,13.04,12.91,13.04,4187,0
2011-04-13,13.05,13.39,13.02,13.21,6546,0
2011-04-14,13.15,13.21,13.04,13.15,5024,0
2011-04-15,13.29,13.29,13.17,13.17,1900,0
2011-04-18,13.24,13.25,13.18,13.25,3794,0
2011-04-19,13.28,13.34,13.21,13.32,4263,0
2011-04-20,13.37,13.49,13.35,13.45,7053,0
2011-04-21,13.4,13.5,13.4,13.41,5289,0
2011-04-25,13.68,13.69,13.02,13.02,26684,0
2011-04-26,13.13,13.16,12.9,13,22098,0
2011-04-27,13.09,13.31,13.09,13.22,3456,0
2011-04-28,13.44,13.44,13.01,13.19,4629,0
2011-04-29,13.25,13.25,13.11,13.13,1214,0
2011-05-02,13.01,13.13,13,13.11,4145,0
2011-05-03,12.91,13.22,12.91,13.2,4630,0
2011-05-04,13.14,13.25,13.13,13.21,18350,0
2011-05-05,13.25,13.26,13.23,13.26,1755,0
2011-05-06,13.33,13.33,13.22,13.22,3189,0
2011-05-09,13.28,13.3,13.24,13.24,2981,0
2011-05-10,13.32,13.32,13.22,13.29,2650,0
2011-05-11,13.29,13.34,13.11,13.18,8198,0
2011-05-12,13.13,13.13,13,13.1,2409,0
2011-05-13,13.02,13.09,13,13,3745,0
2011-05-16,13,13.33,13,13,16108,0
2011-05-17,13,13.07,12.9,13.07,10663,0
2011-05-18,13.05,13.07,12.93,13.01,4580,0
2011-05-19,13.1,13.1,13,13,1914,0
2011-05-23,12.96,13.03,12.9,13.03,3466,0
2011-05-24,12.98,13.02,12.98,13,8400,0
2011-05-25,13,13.01,13,13,3732,0
2011-05-26,13,13,12.95,12.95,10630,0
2011-05-27,12.9,12.95,12.88,12.88,2871,0
2011-05-31,12.88,12.94,12.84,12.84,8172,0
2011-06-01,12.85,12.88,12.75,12.8,5292,0
2011-06-02,12.84,12.85,12.75,12.81,15200,0
2011-06-03,12.81,13.05,12.75,12.87,35841,0
2011-06-06,12.8,13.19,12.8,13.19,12637,0
2011-06-07,13,13.05,13,13.05,30015,0
2011-06-08,13,13.05,13,13.05,1811,0
2011-06-09,13.14,13.14,13.02,13.05,3321,0
2011-06-10,12.99,13.04,12.89,13.03,20587,0
2011-06-13,13,13.02,12.98,13.01,4400,0
2011-06-14,13,13.06,12.88,13,5775,0
2011-06-15,12.72,13.06,12.72,13.06,9940,0
2011-06-16,12.92,13.04,12.8,13,11163,0
2011-06-17,13.03,13.24,13,13.2,7751,0
2011-06-20,13.17,13.17,13,13,4674,0
2011-06-21,13.05,13.07,12.99,13.07,5280,0
2011-06-22,12.9,13.23,12.65,13.22,21340,0
2011-06-23,13.16,13.21,13,13,2239,0
2011-06-24,13,13.34,13,13.34,7679,0
2011-06-27,13.34,13.34,13.17,13.33,2077,0
2011-06-28,13.3,13.33,13.18,13.18,1553,0
2011-06-29,13.24,13.31,13.21,13.27,2095,0
2011-06-30,13.31,13.44,13.31,13.4,6277,0
2011-07-01,13.14,13.23,13.01,13.06,10420,0
2011-07-05,13.06,13.4,13.06,13.37,3289,0
2011-07-06,13.39,13.54,13.21,13.42,1000,0
2011-07-07,13.5,13.5,13.33,13.42,3076,0
2011-07-08,13.53,13.89,13.48,13.89,5146,0
2011-07-11,13.77,13.9,13.71,13.9,4425,0
2011-07-12,13.94,14,13.75,13.79,9425,0
2011-07-13,13.82,13.82,13.7,13.76,4502,0
2011-07-14,13.79,13.96,13.75,13.75,1645,0
2011-07-15,13.59,13.78,13.36,13.42,6623,0
2011-07-18,13.42,13.44,13.42,13.42,618,0
2011-07-19,13.38,13.45,13.09,13.3,5821,0
2011-07-20,13.29,13.61,13.29,13.41,1077,0
2011-07-21,13.41,13.41,13.37,13.37,1500,0
2011-07-22,13.38,13.46,13.22,13.4,22738,0
2011-07-25,13.48,13.48,13.37,13.47,2351,0
2011-07-26,13.47,13.48,13.3,13.32,7770,0
2011-07-27,13.3,13.3,13.11,13.17,10080,0
2011-07-28,13.25,13.35,13.25,13.35,300,0
2011-07-29,13.35,13.35,13.2,13.33,2150,0
2011-08-01,13.24,13.4,13.16,13.35,5055,0
2011-08-02,13.39,13.43,13.04,13.05,6373,0
2011-08-03,13.18,13.23,13.04,13.08,5192,0
2011-08-04,13.06,13.11,12.91,12.91,3990,0
2011-08-05,13.16,13.19,12.71,13,8153,0
2011-08-08,12.12,12.91,12.12,12.56,22930,0
2011-08-09,12.04,12.72,12.04,12.51,17185,0
2011-08-10,12.47,12.75,12.08,12.68,10060,0
2011-08-11,12.65,13.17,12.43,12.88,6642,0
2011-08-12,12.99,12.99,12.5,12.82,2545,0
2011-08-15,12.6,12.73,12.3,12.73,4461,0
2011-08-16,12.52,12.63,12.52,12.62,1147,0
2011-08-17,12.46,12.9,12.46,12.67,6124,0
2011-08-18,12.75,12.75,12.55,12.65,12920,0
2011-08-19,12.64,12.64,12.55,12.6,5525,0
2011-08-22,12.52,12.65,12.09,12.39,8080,0
2011-08-23,12.39,12.39,12.02,12.36,2992,0
2011-08-24,12.29,12.75,12.01,12.74,27295,0
2011-08-25,12.64,12.64,12.3,12.5,4719,0
2011-08-26,12.57,12.79,12.43,12.76,2663,0
2011-08-29,12.75,13.15,12.75,12.9,15627,0
2011-08-30,13.14,13.14,12.54,12.55,3300,0
2011-08-31,12.55,12.55,12.07,12.55,2964,0
2011-09-01,12.59,12.7,12.41,12.41,1525,0
2011-09-02,12.58,12.6,12.58,12.6,660,0
2011-09-06,12.64,12.99,12.64,12.84,1386,0
2011-09-07,12.89,12.9,12.51,12.52,2889,0
2011-09-08,12.6,12.69,12.55,12.68,1100,0
2011-09-09,12.59,12.72,12.44,12.49,9817,0
2011-09-12,12.58,12.58,12.08,12.08,1800,0
2011-09-13,12.23,12.74,12.23,12.56,1800,0
2011-09-14,12.57,12.57,12.15,12.17,3626,0
2011-09-15,12,12.07,11.42,12,29312,0
2011-09-16,11.93,12.19,11.75,11.87,23536,0
2011-09-19,11.53,11.98,11.53,11.94,6154,0
2011-09-20,11.85,11.89,11.85,11.85,2370,0
2011-09-21,11.82,11.84,11.81,11.84,1710,0
2011-09-22,11.52,11.8,11.52,11.8,1080,0
2011-09-23,11.41,11.77,11,11.62,4409,0
2011-09-26,11.65,11.66,11.42,11.48,7983,0
2011-09-27,11.66,11.66,11.35,11.35,2217,0
2011-09-28,11.3,11.32,11.3,11.32,480,0
2011-09-29,11.32,11.5,11.29,11.38,2718,0
2011-09-30,11.27,11.37,11.26,11.29,707,0
2011-10-03,11.25,11.49,11.02,11.13,23887,0
2011-10-04,11,11.02,9.91,10,23900,0
2011-10-05,10,10.63,9.95,10.3,19162,0
2011-10-06,10.18,10.28,10.17,10.17,5406,0
2011-10-07,10.18,10.3,10.18,10.3,1072,0
2011-10-10,10.2,10.66,10.2,10.59,2100,0
2011-10-11,10.03,10.6,10.03,10.56,1922,0
2011-10-12,10.45,11.31,10.44,11,3246,0
2011-10-13,10.96,11.35,10.96,11.28,401,0
2011-10-14,11.06,11.56,11.05,11.13,2550,0
2011-10-17,10.75,11.07,10.47,10.95,900,0
2011-10-18,10.31,10.8,10.31,10.58,1584,0
2011-10-19,10.7,10.89,10.7,10.78,2107,0
2011-10-20,10.73,10.77,10.68,10.77,1029,0
2011-10-21,10.9,11.07,10.9,11.07,3332,0
2011-10-24,11.15,11.4,11.15,11.27,1036,0
2011-10-25,11.11,11.45,11.11,11.44,2685,0
2011-10-27,11.56,11.56,11.15,11.25,4047,0
2011-10-28,11.17,11.63,11.17,11.63,421,0
2011-10-31,11.5,11.61,11.11,11.6,1694,0
2011-11-01,11.4,11.87,11.21,11.8,2485,0
2011-11-03,11.32,11.89,11.32,11.72,1553,0
2011-11-04,11.96,12.06,11.76,11.76,2299,0
2011-11-07,11.91,11.99,11.9,11.95,1068,0
2011-11-08,11.96,11.96,11.95,11.95,640,0
2011-11-11,11.9,11.9,11.78,11.78,710,0
2011-11-14,11.92,11.92,11.92,11.92,300,0
2011-11-16,11.76,11.77,11.66,11.77,1083,0
2011-11-17,11.8,11.88,11.65,11.75,2000,0
2011-11-18,11.77,11.89,11.65,11.7,5653,0
2011-11-21,11.7,11.7,11.68,11.68,753,0
2011-11-22,11.64,11.65,11.6,11.6,3159,0
2011-11-25,11.53,11.68,11.25,11.25,1479,0
2011-11-28,11.41,11.76,11.41,11.63,496,0
2011-11-29,11.51,11.65,11.4,11.45,4729,0
2011-11-30,11.65,11.65,11.51,11.64,5789,0
2011-12-01,11.36,11.6,11.36,11.49,2652,0
2011-12-02,11.45,11.51,11.4,11.41,2607,0
2011-12-05,11.37,11.46,11.26,11.41,5834,0
2011-12-06,11.55,11.55,11.4,11.4,1000,0
2011-12-07,11.27,11.3,11.27,11.3,600,0
2011-12-08,11.32,11.35,11.28,11.28,2089,0
2011-12-09,11.29,11.29,11,11.07,9699,0
2011-12-12,11.22,11.22,10.99,11.13,7289,0
2011-12-13,11.11,11.21,10.92,10.92,2079,0
2011-12-14,11,11.16,11,11.15,6428,0
2011-12-15,11.16,11.3,11.12,11.12,4471,0
2011-12-16,11.25,11.41,11.25,11.41,703,0
2011-12-19,11.25,11.31,11.25,11.31,1912,0
2011-12-20,10.8,11.39,10.75,11.3,13308,0
2011-12-21,11.31,11.41,11.16,11.25,7527,0
2011-12-22,11.45,11.78,11.38,11.59,7112,0
2011-12-23,11.8,12.05,11.5,12.05,5488,0
2011-12-27,11.93,12.19,11.93,12.07,1500,0
2011-12-28,12,12.01,11.64,11.96,7841,0
2011-12-29,11.76,12.14,11.76,11.96,5752,0
2011-12-30,11.91,12.11,11.81,11.95,10348,0
2012-01-03,12.03,12.25,11.88,12.13,12552,0
2012-01-04,12.1,12.45,12.1,12.25,27874,0
2012-01-05,12.4,12.4,12.17,12.25,83555,0
2012-01-06,12.11,12.44,12.11,12.2,12010,0
2012-01-09,12.28,12.3,12.13,12.29,15045,0
2012-01-10,12.3,12.45,12.2,12.34,8528,0
2012-01-11,12.27,12.39,12.27,12.39,7022,0
2012-01-12,12.38,12.7,12.3,12.7,19730,0
2012-01-13,12.61,12.72,12.53,12.61,5455,0
2012-01-17,12.72,12.87,12.72,12.86,7163,0
2012-01-18,13.05,13.1,12.89,12.98,17309,0
2012-01-19,12.86,13.47,12.86,13.3,9087,0
2012-01-20,13.15,13.36,13,13.15,13472,0
2012-01-23,13.36,13.37,13.14,13.33,9765,0
2012-01-24,13.22,13.48,13.22,13.38,7003,0
2012-01-25,13.43,13.5,13.29,13.45,10420,0
2012-01-26,13.53,13.72,13.32,13.5,9527,0
2012-01-27,13.56,13.65,13.34,13.65,10809,0
2012-01-30,13.62,13.83,13.51,13.56,7125,0
2012-01-31,13.51,13.69,13.45,13.55,8764,0
2012-02-01,13.71,13.97,13.66,13.83,4780,0
2012-02-02,13.84,14,13.8,13.8,7923,0
2012-02-03,13.9,14,13.4,13.46,11155,0
2012-02-06,13.46,13.57,13.35,13.5,30901,0
2012-02-07,13.51,13.91,13.51,13.76,7017,0
2012-02-08,13.85,14,13.83,14,7630,0
2012-02-09,13.96,14,13.93,14,14782,0
2012-02-10,14,14,13.97,14,6659,0
2012-02-13,14,14.44,13.91,14.44,9621,0
2012-02-14,14.29,14.67,14.29,14.59,2692,0
2012-02-15,14.79,14.79,14.31,14.32,10242,0
2012-02-16,14.77,14.81,14.63,14.63,2050,0
2012-02-17,14.81,14.82,14.63,14.7,4288,0
2012-02-21,14.57,14.79,14.24,14.3,10665,0
2012-02-22,14.49,14.5,14.25,14.33,3659,0
2012-02-23,14.81,14.81,14.36,14.45,2991,0
2012-02-24,14.44,14.82,14.4,14.79,2011,0
2012-02-27,14.46,14.82,14.46,14.71,4150,0
2012-02-28,14.71,14.82,14.71,14.82,538,0
2012-02-29,14.82,14.82,14.47,14.47,1392,0
2012-03-01,14.48,14.75,14.48,14.5,2199,0
2012-03-02,14.5,14.79,14.47,14.57,10161,0
2012-03-05,14.61,14.74,14.42,14.45,10544,0
2012-03-06,14.19,14.69,14.12,14.31,9155,0
2012-03-07,14.35,14.6,14.23,14.48,1900,0
2012-03-08,14.38,14.53,14.33,14.53,3569,0
2012-03-09,14.59,14.71,14.4,14.6,6545,0
2012-03-12,14.21,14.55,14.21,14.28,6114,0
2012-03-13,14.13,14.26,14.12,14.12,2326,0
2012-03-14,14.12,14.27,14.12,14.15,3991,0
2012-03-15,14.25,14.25,14,14.06,12696,0
2012-03-16,14.05,14.1,13.82,13.89,11566,0
2012-03-19,13.88,14,13.6,13.99,5050,0
2012-03-20,13.65,13.72,13.14,13.39,12652,0
2012-03-21,13.47,13.5,13.36,13.5,8352,0
2012-03-22,13.48,13.49,13.01,13.49,6470,0
2012-03-23,13.39,13.49,13.15,13.15,10596,0
2012-03-26,13.18,13.25,12.77,12.97,32445,0
2012-03-27,12.88,12.99,12.75,12.9,4012,0
2012-03-28,12.95,12.95,12.84,12.89,10376,0
2012-03-29,12.81,13,12.8,12.98,32069,0
2012-03-30,12.99,13.01,12.8,13.01,47555,0
2012-04-02,13.07,13.13,13.01,13.13,47094,0
2012-04-03,13.14,13.19,13.14,13.14,2678,0
2012-04-04,13.15,13.15,12.76,12.96,33432,0
2012-04-05,13,13.05,12.91,13,12185,0
2012-04-09,13,13,12.44,12.67,25946,0
2012-04-10,12.67,12.75,12.53,12.75,3050,0
2012-04-11,12.76,12.85,12.65,12.83,14985,0
2012-04-12,12.75,12.82,12.6,12.71,4742,0
2012-04-13,12.7,12.78,12.7,12.73,7431,0
2012-04-16,12.77,12.83,12.71,12.79,4000,0
2012-04-17,12.71,12.8,12.71,12.77,4907,0
2012-04-18,12.75,12.94,12.72,12.85,15151,0
2012-04-19,12.86,12.99,12.85,12.96,32335,0
2012-04-20,12.8,12.94,12.8,12.84,9987,0
2012-04-23,12.85,12.94,12.85,12.94,10670,0
2012-04-24,12.96,13.01,12.91,12.98,9450,0
2012-04-25,13.01,13.09,12.93,13.09,12757,0
2012-04-26,13.03,13.11,12.98,13.11,9591,0
2012-04-27,13,13.09,12.9,13.04,12592,0
2012-04-30,12.92,13.05,12.9,13.05,7223,0
2012-05-01,13.05,13.05,12.91,13.01,10973,0
2012-05-02,13,13.01,12.92,13,4950,0
2012-05-03,13,13.01,12.9,12.96,12470,0
2012-05-04,12.95,13.03,12.9,12.97,7534,0
2012-05-07,12.82,13,12.82,12.9,10414,0
2012-05-08,12.9,12.9,12.81,12.81,9390,0
2012-05-09,12.8,12.86,12.72,12.75,24215,0
2012-05-10,12.75,12.75,12.72,12.73,13785,0
2012-05-11,12.72,12.76,12.72,12.76,15331,0
2012-05-14,12.72,12.76,12.72,12.76,5904,0
2012-05-15,12.75,12.75,12.72,12.75,13509,0
2012-05-16,12.75,12.75,12.73,12.73,11383,0
2012-05-17,12.72,12.75,12.7,12.7,13614,0
2012-05-18,12.74,12.75,12.69,12.74,5097,0
2012-05-21,12.66,12.75,12.65,12.66,7807,0
2012-05-22,12.66,12.75,12.58,12.65,6151,0
2012-05-23,12.58,12.75,12.53,12.65,9492,0
2012-05-24,12.73,12.75,12.68,12.73,2930,0
2012-05-25,12.74,12.75,12.57,12.75,11560,0
2012-05-29,12.7,12.75,12.7,12.75,36158,0
2012-05-30,12.74,12.75,12.65,12.74,11435,0
2012-05-31,12.75,12.75,12.57,12.74,26392,0
2012-06-01,12.62,12.75,12.58,12.72,20812,0
2012-06-04,12.73,12.75,12.66,12.75,16661,0
2012-06-05,12.75,12.75,12.66,12.7,4258,0
2012-06-06,12.57,12.74,12.57,12.59,23870,0
2012-06-07,12.71,12.75,12.59,12.61,20270,0
2012-06-08,12.62,12.75,12.59,12.74,16085,0
2012-06-11,12.7,12.74,12.25,12.34,18915,0
2012-06-12,12.51,12.6,12.26,12.6,8428,0
2012-06-13,12.6,12.75,12.49,12.75,6346,0
2012-06-14,12.51,12.75,12.51,12.68,24308,0
2012-06-15,12.6,12.75,12.47,12.7,21152,0
2012-06-18,12.48,12.75,12.48,12.66,37222,0
2012-06-19,12.65,12.75,12.59,12.71,21330,0
2012-06-20,12.71,12.75,12.44,12.75,31769,0
2012-06-21,12.75,12.77,12.68,12.77,28407,0
2012-06-22,12.77,12.93,12.69,12.75,726039,0
2012-06-25,12.59,12.76,11.81,11.88,30354,0
2012-06-26,11.94,12.22,11.61,11.82,13245,0
2012-06-27,11.76,12.13,11.56,12.05,11516,0
2012-06-28,11.95,12.23,11.66,11.75,7544,0
2012-06-29,11.89,12.32,11.78,12.32,31881,0
2012-07-02,12.42,12.92,12.4,12.92,21040,0
2012-07-03,12.93,13.19,12.65,13.1,43098,0
2012-07-05,13.1,13.18,13.02,13.09,3454,0
2012-07-06,13,13.44,12.8,13.33,36898,0
2012-07-09,13.37,13.44,12.97,13.17,6111,0
2012-07-10,13.09,13.24,12.96,13.18,6130,0
2012-07-11,13.2,13.34,12.87,13.06,24560,0
2012-07-12,13.04,13.17,12.95,12.96,10786,0
2012-07-13,13.05,13.05,12.82,13,19030,0
2012-07-16,13.01,13.06,12.7,12.92,9800,0
2012-07-17,13,13.08,12.9,13,10223,0
2012-07-18,13.05,13.08,12.95,12.96,5407,0
2012-07-19,13.2,13.2,12.82,12.9,7513,0
2012-07-20,12.82,13.15,12.71,12.71,8334,0
2012-07-23,12.6,12.75,12.51,12.52,5182,0
2012-07-24,12.525,12.525,12.25,12.3,11868,0
2012-07-25,12.41,12.8,12.41,12.63,31752,0
2012-07-26,12.77,12.77,12.57,12.61,2794,0
2012-07-27,12.66,12.69,12.48,12.55,6928,0
2012-07-30,12.52,12.69,12.52,12.6,5945,0
2012-07-31,12.6,12.82,12.47,12.54,28573,0
2012-08-01,12.53,12.82,12.51,12.59,14889,0
2012-08-02,12.49,12.52,12.29,12.38,5178,0
2012-08-03,12.51,12.75,12.39,12.75,6423,0
2012-08-06,12.25,12.69,12.25,12.44,8571,0
2012-08-07,12.39,12.58,12.27,12.36,5809,0
2012-08-08,12.24,12.43,12.021,12.14,7632,0
2012-08-09,12.1,12.11,11.66,11.76,7815,0
2012-08-10,11.745,11.745,11.41,11.46,2151,0
2012-08-13,11.64,11.82,11.31,11.52,9475,0
2012-08-14,11.68,11.9,11.56,11.73,18708,0
2012-08-15,11.74,12.45,11.663,12.45,4690,0
2012-08-16,12.31,12.36,12.19,12.31,7326,0
2012-08-17,12.25,12.4,12.01,12.4,5801,0
2012-08-20,12.41,12.41,12.311,12.36,2597,0
2012-08-21,12.4,12.4,12.14,12.32,14346,0
2012-08-22,12.37,12.4,12.33,12.36,2158,0
2012-08-23,12.25,12.32,12.25,12.26,1421,0
2012-08-24,12.26,12.4,12.26,12.38,2456,0
2012-08-27,12.3,12.49,12.25,12.49,7548,0
2012-08-28,12.48,12.59,12.35,12.5,10323,0
2012-08-29,12.47,12.53,12.47,12.49,4075,0
2012-08-30,12.46,12.46,12.21,12.21,3693,0
2012-08-31,12.3,12.4,12.3,12.38,2543,0
2012-09-04,12.42,12.748,12.36,12.68,6086,0
2012-09-05,12.5,12.5,12.41,12.41,14724,0
2012-09-06,12.53,12.53,12.43,12.51,12787,0
2012-09-07,12.46,12.5,12.445,12.5,23375,0
2012-09-10,12.5,12.5,12.06,12.41,5317,0
2012-09-11,12.6,12.6,12.4,12.46,4362,0
2012-09-12,12.27,12.5,12.27,12.5,35750,0
2012-09-13,12.43,12.5,12.38,12.5,9413,0
2012-09-14,12.53,12.53,12.36,12.5,10292,0
2012-09-17,12.5,12.5,12.2,12.32,11000,0
2012-09-18,12.28,12.56,12.2,12.45,14555,0
2012-09-19,12.43,12.64,12.27,12.4,10089,0
2012-09-20,12.32,12.52,12.212,12.4,9100,0
2012-09-21,12.49,12.49,12.25,12.44,22155,0
2012-09-24,12.45,12.46,12.26,12.36,11732,0
2012-09-25,12.43,12.5,12.25,12.37,18082,0
2012-09-26,12.38,12.5,12.28,12.37,6918,0
2012-09-27,12.46,12.5,12.33,12.38,8266,0
2012-09-28,12.32,12.466,12.32,12.34,6815,0
2012-10-01,12.48,12.53,12.31,12.35,33494,0
2012-10-02,12.43,12.59,12.31,12.43,5873,0
2012-10-03,12.46,12.5,12.4,12.45,9988,0
2012-10-04,12.5,12.5,12.466,12.5,8610,0
2012-10-05,12.5,12.5,12.4,12.42,8556,0
2012-10-08,12.71,13.54,12.55,13.2,99442,0
2012-10-09,13.25,13.3,13,13,9442,0
2012-10-10,12.9,13.17,12.9,12.92,29168,0
2012-10-11,12.907,13.04,12.907,13.04,19163,0
2012-10-12,13,13.11,12.9,12.9,33004,0
2012-10-15,12.83,13.49,12.83,13.49,29057,0
2012-10-16,13.57,13.8,13.25,13.48,22621,0
2012-10-17,13.46,14,13.46,13.9,126252,0
2012-10-18,13.86,13.96,13.79,13.92,2889,0
2012-10-19,13.76,13.97,13.42,13.54,25480,0
2012-10-22,13.55,13.9,13.51,13.9,6758,0
2012-10-23,13.86,13.9,13.55,13.59,26377,0
2012-10-24,13.63,13.88,13.5,13.71,16535,0
2012-10-25,13.73,13.9,13.5,13.67,13357,0
2012-10-26,13.73,13.9,13.62,13.78,15785,0
2012-10-31,13.83,14.25,13.83,14.22,21110,0
2012-11-01,14.25,14.5,14.22,14.47,22201,0
2012-11-02,14.46,14.61,14.31,14.32,16490,0
2012-11-05,14.41,14.65,14.41,14.56,7815,0
2012-11-06,14.57,14.74,14.56,14.71,12964,0
2012-11-07,14.64,14.66,14.42,14.44,13261,0
2012-11-08,14.46,14.655,14.44,14.44,18314,0
2012-11-09,14.5,14.52,14.29,14.37,8336,0
2012-11-12,14.4,14.4,14.14,14.31,6900,0
2012-11-13,14.2,14.38,13.65,14.01,22713,0
2012-11-14,14.11,14.13,13.67,13.68,12982,0
2012-11-15,13.59,13.76,13.381,13.41,9391,0
2012-11-16,13.36,13.86,13.2,13.5,39200,0
2012-11-19,13.63,13.989,13.63,13.87,6169,0
2012-11-20,13.97,14.09,13.59,13.81,29925,0
2012-11-21,13.89,14,13.8,14,13237,0
2012-11-23,14.05,14.428,14.05,14.29,20537,0
2012-11-26,14.25,14.34,14.125,14.31,16629,0
2012-11-27,14.3,14.35,14.21,14.28,6682,0
2012-11-28,14.26,14.3,14.14,14.2,21464,0
2012-11-29,14.24,14.25,14.18,14.25,15903,0
2012-11-30,14.25,14.47,14.12,14.33,22276,0
2012-12-03,14.37,14.44,14.06,14.2,12421,0
2012-12-04,14.13,14.13,13.91,14,19467,0
2012-12-05,13.91,14,13.756,13.88,18581,0
2012-12-06,13.98,14,13.89,13.99,7703,0
2012-12-07,14,14,13.78,13.79,30421,0
2012-12-10,13.85,14,13.55,13.93,12771,0
2012-12-11,13.93,14.3,13.92,14.3,12904,0
2012-12-12,14.37,14.49,14.19,14.28,7370,0
2012-12-13,14.25,14.42,13.93,14,18730,0
2012-12-14,14,14.16,13.66,14.07,17570,0
2012-12-17,14.08,14.14,13.83,14.14,11769,0
2012-12-18,14.2,14.45,14.2,14.45,12921,0
2012-12-19,14.44,14.54,14.03,14.45,10934,0
2012-12-20,14.41,14.49,14.3,14.41,14316,0
2012-12-21,14.37,14.44,14.32,14.38,43574,0
2012-12-24,14.49,14.49,14.43,14.47,21118,0
2012-12-26,14.45,14.5,14.34,14.34,10627,0
2012-12-27,14.37,14.435,14.21,14.25,10481,0
2012-12-28,14.2,14.29,14.11,14.11,12915,0
2012-12-31,14.02,14.31,14.02,14.31,11843,0
2013-01-02,14.6,14.74,14.45,14.61,41157,0
2013-01-03,14.68,14.75,14.56,14.65,16848,0
2013-01-04,14.69,14.74,14.67,14.72,11505,0
2013-01-07,14.75,14.75,14.52,14.68,9825,0
2013-01-08,14.56,14.71,14.55,14.71,5121,0
2013-01-09,14.75,14.75,14.53,14.64,7194,0
2013-01-10,14.72,14.72,14.67,14.7,8445,0
2013-01-11,14.7,14.74,14.62,14.66,17744,0
2013-01-14,14.75,14.75,14.7,14.73,2766,0
2013-01-15,14.6,14.73,14.6,14.66,6423,0
2013-01-16,14.7,14.7,14.6,14.64,3010,0
2013-01-17,14.7,14.7,14.7,14.7,2032,0
2013-01-18,14.69,14.7,14.628,14.67,4660,0
2013-01-22,14.7,14.7,14.65,14.69,9392,0
2013-01-23,14.7,14.75,14.62,14.68,12800,0
2013-01-24,14.69,14.75,14.64,14.75,5152,0
2013-01-25,14.75,14.835,14.69,14.82,7544,0
2013-01-28,14.77,14.84,14.68,14.81,9723,0
2013-01-29,14.83,14.84,14.758,14.8,5218,0
2013-01-30,14.78,14.83,14.71,14.71,2591,0
2013-01-31,14.8,14.8,14.72,14.73,11993,0
2013-02-01,14.8,14.85,14.65,14.8,5833,0
2013-02-04,14.81,14.85,14.74,14.75,5274,0
2013-02-05,14.59,14.7,14.58,14.63,2841,0
2013-02-06,14.54,14.559,14.52,14.55,3365,0
2013-02-07,14.57,14.6,14.54,14.58,3008,0
2013-02-08,14.64,14.75,14.58,14.73,27562,0
2013-02-11,14.77,14.95,14.7,14.91,18893,0
2013-02-12,14.97,15,14.91,15,17345,0
2013-02-13,15.06,15.24,15.06,15.09,5878,0
2013-02-14,14.92,15.16,14.92,15.11,5873,0
2013-02-15,15.14,15.15,15.1,15.1,8468,0
2013-02-19,15.16,15.19,15.01,15.08,6712,0
2013-02-20,15.08,15.13,14.96,14.98,13075,0
2013-02-21,14.95,15.075,14.937,15,3351,0
2013-02-22,14.99,15.145,14.99,15.14,4360,0
2013-02-25,15.14,15.186,14.96,14.98,7250,0
2013-02-26,15,15.1,14.91,15.01,1893,0
2013-02-27,14.92,15.15,14.92,15.04,4092,0
2013-02-28,15,15.05,15,15.01,4292,0
2013-03-01,15,15.05,15,15.01,4214,0
2013-03-04,15.02,15.2,15,15.17,2097,0
2013-03-05,15.2,15.24,15.08,15.16,3961,0
2013-03-06,15.25,15.25,15,15.13,2995,0
2013-03-07,15.05,15.31,15.05,15.31,2033,0
2013-03-08,15.44,16.28,15.44,16.12,15454,0
2013-03-11,15.98,16.2,15.98,16.14,8963,0
2013-03-12,16.14,16.18,15.91,16.08,8366,0
2013-03-13,16.14,16.14,15.96,16,11600,0
2013-03-14,16.02,16.02,15.81,15.99,3997,0
2013-03-15,16,16,15.81,15.89,46709,0
2013-03-18,15.88,15.88,15.003,15.03,13242,0
2013-03-19,15.15,15.21,15.06,15.13,6463,0
2013-03-20,15.17,15.46,15.09,15.34,10067,0
2013-03-21,15.33,15.5,15.212,15.22,3578,0
2013-03-22,15.22,15.62,15.22,15.62,11365,0
2013-03-25,15.6,15.6,15.44,15.49,6490,0
2013-03-26,15.54,15.54,15.23,15.3,6351,0
2013-03-27,15.25,15.27,15.01,15.02,5638,0
2013-03-28,15.06,15.28,15.01,15.12,32131,0
2013-04-01,15,15.12,14.93,14.97,101376,0
2013-04-02,15.01,15.25,14.85,15.05,9173,0
2013-04-03,15.09,15.33,15.09,15.21,9617,0
2013-04-04,15.14,15.4,15,15.4,7186,0
2013-04-05,14.875,14.895,14.77,14.77,21312,0
2013-04-08,14.91,14.99,14.57,14.76,5812,0
2013-04-09,14.77,14.77,14.07,14.4,13009,0
2013-04-10,14.37,14.463,14.22,14.43,12949,0
2013-04-11,14.39,14.5,14.15,14.19,10944,0
2013-04-12,14.063,14.185,14.06,14.07,6114,0
2013-04-15,14.03,14.35,13.9,13.9,19263,0
2013-04-16,13.99,14.29,13.92,14.15,9643,0
2013-04-17,14.21,14.363,13.9,13.9,6998,0
2013-04-18,13.89,14.12,13.89,13.89,5145,0
2013-04-19,13.91,14.19,13.8,14.16,8141,0
2013-04-22,14.16,14.16,13.56,13.99,30575,0
2013-04-23,14.25,14.25,13.86,14.09,7514,0
2013-04-24,14.15,14.17,14.05,14.1,5298,0
2013-04-25,14.08,14.08,14.02,14.08,1997,0
2013-04-26,14.09,14.1,13.96,13.96,8485,0
2013-04-29,13.97,14.13,13.97,14.12,6339,0
2013-04-30,14.17,14.24,14.01,14.19,14484,0
2013-05-01,14.17,14.47,13.96,14,18409,0
2013-05-02,14.12,14.44,14.07,14.19,7391,0
2013-05-03,14.33,14.5,14.24,14.49,12545,0
2013-05-06,14.53,14.71,14.2,14.22,6589,0
2013-05-07,14.2,14.2,14.01,14.08,4634,0
2013-05-08,14.08,14.2,13.92,13.97,11714,0
2013-05-09,13.91,13.91,13.55,13.64,16548,0
2013-05-10,13.68,13.72,13.59,13.71,9547,0
2013-05-13,13.65,13.756,13.55,13.61,9690,0
2013-05-14,13.77,13.77,13.62,13.7,17054,0
2013-05-15,13.6,13.86,13.54,13.63,13198,0
2013-05-16,13.6,13.83,13.51,13.78,13247,0
2013-05-17,13.79,13.85,13.55,13.55,12630,0
2013-05-20,13.55,13.76,13.51,13.59,10474,0
2013-05-21,13.6,13.625,13.5,13.57,6834,0
2013-05-22,13.54,13.6,13.24,13.24,30452,0
2013-05-23,13.22,13.462,13.22,13.3,3525,0
2013-05-24,13.28,13.28,13.08,13.09,15642,0
2013-05-28,13.13,13.58,13.13,13.36,32445,0
2013-05-29,13.29,13.36,13.15,13.16,19753,0
2013-05-30,13.15,13.54,13.08,13.45,49226,0
2013-05-31,13.42,13.51,13.25,13.25,28459,0
2013-06-03,13.16,13.532,13.04,13.27,48501,0
2013-06-04,13.27,13.4,12.81,12.92,50342,0
2013-06-05,12.85,13.06,12.7,12.7,18707,0
2013-06-06,12.74,12.75,12.52,12.6,30934,0
2013-06-07,12.6,12.91,12.55,12.65,15357,0
2013-06-10,12.65,12.74,12.58,12.65,25235,0
2013-06-11,12.73,12.73,12.37,12.51,36652,0
2013-06-12,12.54,12.57,12.42,12.45,20853,0
2013-06-13,12.54,12.54,12.32,12.43,18981,0
2013-06-14,12.44,12.44,12.31,12.31,15322,0
2013-06-17,12.45,12.49,12.25,12.28,24756,0
2013-06-18,12.31,12.39,12.2,12.2,17163,0
2013-06-19,12.09,12.27,11.88,11.92,14425,0
2013-06-20,11.82,12.14,11.76,11.77,30655,0
2013-06-21,11.83,12.25,11.7,12.19,32868,0
2013-06-24,12.19,12.35,12.15,12.26,41064,0
2013-06-25,12.45,12.49,12.26,12.405,22314,0
2013-06-26,12.36,12.5,12.225,12.4,20194,0
2013-06-27,12.27,13.17,12.27,13.02,34048,0
2013-06-28,12.95,13.53,12.7,13.51,718135,0
2013-07-01,13.5,14.955,13.5,14.52,70649,0
2013-07-02,14.64,14.74,14.13,14.44,19443,0
2013-07-03,14.27,14.54,14.24,14.54,4300,0
2013-07-05,14.68,14.68,14.07,14.4,28978,0
2013-07-08,14.5,14.5,14.3,14.39,20238,0
2013-07-09,14.41,14.41,14.26,14.38,22008,0
2013-07-10,14.23,14.5,14.16,14.31,20731,0
2013-07-11,14.3,14.34,14.15,14.33,10104,0
2013-07-12,14.29,14.4,14.16,14.37,8009,0
2013-07-15,14.4,14.438,14.25,14.35,6469,0
2013-07-16,14.45,14.48,14.22,14.47,11968,0
2013-07-17,14.36,14.49,14.35,14.37,4834,0
2013-07-18,14.35,14.67,14.35,14.67,7825,0
2013-07-19,14.52,14.655,14.295,14.63,30861,0
2013-07-22,14.5,14.52,14.34,14.49,27109,0
2013-07-23,14.39,14.49,14.27,14.39,26279,0
2013-07-24,14.4,14.47,14.29,14.47,11321,0
2013-07-25,14.45,14.63,14.33,14.46,12201,0
2013-07-26,14.53,14.61,14.3,14.61,23062,0
2013-07-29,14.45,14.5,14.29,14.35,9071,0
2013-07-30,14.48,14.48,14.26,14.29,3605,0
2013-07-31,14.33,14.38,14.16,14.24,8898,0
2013-08-01,14.26,14.48,14.25,14.46,2622,0
2013-08-02,14.4,14.4,14.25,14.39,3797,0
2013-08-05,14.37,14.39,14.27,14.39,21553,0
2013-08-06,14.4,14.41,14.27,14.41,12880,0
2013-08-07,14.38,14.5,14.31,14.49,4040,0
2013-08-08,14.49,14.54,14.27,14.4,22443,0
2013-08-09,14.27,14.38,14.2,14.25,4251,0
2013-08-12,14.12,14.29,14.11,14.11,12941,0
2013-08-13,14.2,14.25,14.01,14.01,9654,0
2013-08-14,14.13,14.13,14.05,14.05,4236,0
2013-08-15,14.097,14.097,14.01,14.04,1679,0
2013-08-16,14.1,14.1,14.01,14.07,7313,0
2013-08-19,14.07,14.18,14,14.06,4595,0
2013-08-20,14.09,14.09,13.95,14,5244,0
2013-08-21,14.01,14.1,13.89,13.9,7048,0
2013-08-22,13.9,14.03,13.89,14,2280,0
2013-08-23,14.09,14.249,13.8,13.82,7637,0
2013-08-26,13.9,14.11,13.9,14.01,9098,0
2013-08-27,14,14.05,13.82,13.88,14641,0
2013-08-28,13.85,14,13.85,13.85,5729,0
2013-08-29,13.86,14.22,13.828,14.1,6659,0
2013-08-30,14,14.16,14,14.04,2704,0
2013-09-03,14.2,14.25,14.12,14.15,7307,0
2013-09-04,14.17,14.17,14.02,14.02,4373,0
2013-09-05,14.09,14.18,14,14.08,8508,0
2013-09-06,14.13,14.25,14.059,14.16,2008,0
2013-09-09,14.083,14.379,13.9,14.25,36857,0
2013-09-10,14.28,14.38,14.09,14.36,7424,0
2013-09-12,14.37,14.93,14.25,14.66,16627,0
2013-09-13,14.72,15.08,14.7,14.98,7399,0
2013-09-16,15.29,15.55,15.11,15.35,20206,0
2013-09-17,15.37,15.5,15.04,15.25,23896,0
2013-09-18,15.34,15.6,15.34,15.53,15716,0
2013-09-19,15.6,15.6,15.35,15.37,9490,0
2013-09-20,15.45,15.64,15.36,15.6,17983,0
2013-09-23,15.56,15.65,15.25,15.45,147147,0
2013-09-24,15.5,15.62,15.43,15.6,6500,0
2013-09-25,15.65,15.73,15.5,15.69,10400,0
2013-09-26,15.71,15.74,15.54,15.66,9100,0
2013-09-27,15.65,15.96,15.65,15.69,16500,0
2013-09-30,15.77,15.98,15.65,15.73,20900,0
2013-10-01,15.91,15.96,15.75,15.96,18200,0
2013-10-02,15.78,15.95,15.75,15.91,23500,0
2013-10-03,15.83,15.93,15.76,15.84,11400,0
2013-10-04,15.85,15.9,15.78,15.9,9800,0
2013-10-07,15.83,15.97,15.78,15.86,11300,0
2013-10-08,15.89,15.89,15.75,15.76,15956,0
2013-10-09,15.85,15.85,15.71,15.71,18088,0
2013-10-10,15.87,15.94,15.7,15.91,21800,0
2013-10-11,15.91,16,15.74,15.93,14200,0
2013-10-14,15.98,16.11,15.91,16.11,20000,0
2013-10-15,16.18,16.25,16.18,16.25,5200,0
2013-10-16,16.25,16.43,16.23,16.3,22700,0
2013-10-17,16.35,16.43,16.3,16.43,25200,0
2013-10-18,16.4,16.64,16.4,16.59,23900,0
2013-10-21,16.6,16.75,16.59,16.7,30924,0
2013-10-22,16.75,16.84,16.72,16.83,19900,0
2013-10-23,16.85,16.92,16.816,16.92,34107,0
2013-10-24,17,17.05,16.92,16.98,37500,0
2013-10-25,17.05,17.15,16.99,17.08,17300,0
2013-10-28,17.19,17.25,17.18,17.25,25000,0
2013-10-29,17.25,17.54,17.25,17.47,25400,0
2013-10-30,17.5,17.5,17.29,17.4,15000,0
2013-10-31,17.45,17.5,17.33,17.43,6450,0
2013-11-01,17.49,17.49,17.4,17.46,12200,0
2013-11-04,17.49,17.81,17.41,17.44,80800,0
2013-11-05,17.5,17.5,17.3,17.45,32900,0
2013-11-06,17.5,17.67,17.49,17.66,38300,0
2013-11-07,17.66,17.66,17.44,17.59,31200,0
2013-11-08,17.6,17.89,17.59,17.85,13700,0
2013-11-11,17.69,17.91,17.69,17.77,29700,0
2013-11-12,17.83,17.85,17.75,17.76,8400,0
2013-11-13,17.8,17.9,17.8,17.85,12000,0
2013-11-14,17.85,17.85,17.45,17.58,12200,0
2013-11-15,17.68,17.8,17.62,17.8,21200,0
2013-11-18,17.85,17.85,17.65,17.79,22726,0
2013-11-19,17.8,17.8,17.67,17.7,23100,0
2013-11-20,17.7,17.74,17.62,17.66,27500,0
2013-11-21,17.74,17.74,17.67,17.67,9900,0
2013-11-22,17.73,17.75,17.62,17.62,16900,0
2013-11-25,17.75,17.77,17.63,17.77,26100,0
2013-11-26,17.76,18.09,17.72,18.07,10059,0
2013-11-27,18.09,18.21,18.09,18.2,16100,0
2013-11-29,18.21,18.24,18.21,18.23,5984,0
2013-12-02,18.24,18.24,18.14,18.17,9400,0
2013-12-03,17.92,18.19,17.91,18.02,9825,0
2013-12-04,18,18.1,17.9,17.91,15300,0
2013-12-05,17.85,18.03,17.73,17.8,9800,0
2013-12-06,17.84,17.89,17.52,17.52,9502,0
2013-12-09,17.6,17.69,17.5,17.54,5612,0
2013-12-10,17.56,17.58,17.3,17.38,14092,0
2013-12-11,17.25,17.36,16.3,16.72,32800,0
2013-12-12,16.53,16.9,15.66,16.69,25900,0
2013-12-13,16.7,16.93,16.3,16.93,13629,0
2013-12-16,16.97,17.21,16.42,16.74,22831,0
2013-12-17,17.11,17.11,16.11,16.6,18000,0
2013-12-18,16.67,17,16.66,16.75,11400,0
2013-12-19,16.78,16.78,16.45,16.76,12900,0
2013-12-20,16.85,17.21,16.613,16.85,28266,0
2013-12-23,16.95,17.179,16.6,16.67,19938,0
2013-12-24,16.7,17,16.7,17,2786,0
2013-12-26,16.98,16.98,16.62,16.88,6955,0
2013-12-27,16.97,17.04,16.78,16.86,9600,0
2013-12-30,16.86,17.1,16.45,17,25800,0
2013-12-31,17.15,17.7,17.15,17.36,6500,0
2014-01-02,17.39,17.39,16.69,16.91,34209,0
2014-01-03,16.87,17,16.65,16.86,18870,0
2014-01-06,16.8,17.44,16.72,16.75,11100,0
2014-01-07,16.68,16.9,16.68,16.79,4350,0
2014-01-08,16.79,17.079,16.68,16.99,7155,0
2014-01-09,17.05,17.09,16.75,16.87,5927,0
2014-01-10,16.92,17,16.87,16.98,7500,0
2014-01-13,17.01,17.01,16.95,16.96,5858,0
2014-01-14,16.84,17,16.84,16.93,2600,0
2014-01-15,17.03,17.03,16.85,16.97,4900,0
2014-01-16,17.03,17.03,16.92,16.97,5200,0
2014-01-17,17,17.29,16.77,17.29,19688,0
2014-01-21,17.18,17.29,16.93,17.29,10100,0
2014-01-22,17.27,17.47,17.01,17.47,11400,0
2014-01-23,16.91,17.34,16.87,17.34,16500,0
2014-01-24,17,17.45,17,17,16500,0
2014-01-27,16.8,17.11,16.05,16.32,30000,0
2014-01-28,16.24,17.48,16.02,16.81,9000,0
2014-01-29,16.82,17.05,16.41,16.76,7800,0
2014-01-30,16.81,17.44,16.69,16.98,9200,0
2014-01-31,16.54,17.118,16.5,16.93,9394,0
2014-02-03,17.1,17.11,16.62,16.86,7475,0
2014-02-04,17,17.05,16.7,16.86,7092,0
2014-02-05,17.09,17.09,16.86,17.01,1747,0
2014-02-06,17.11,17.5,17.09,17.23,7987,0
2014-02-07,17.39,17.5,17.28,17.34,5628,0
2014-02-10,17.35,17.95,17.35,17.91,10815,0
2014-02-11,17.96,18,17.85,17.99,6996,0
2014-02-12,17.99,18,17.67,17.78,8869,0
2014-02-13,17.67,17.99,17.65,17.65,6409,0
2014-02-14,17.77,17.96,17.61,17.73,12950,0
2014-02-18,17.83,17.98,17.73,17.83,6905,0
2014-02-19,17.979,17.999,17.65,17.73,5513,0
2014-02-20,17.75,17.859,17.62,17.74,10910,0
2014-02-21,17.75,17.75,17.7,17.75,11144,0
2014-02-24,17.84,17.98,17.77,17.89,6834,0
2014-02-25,17.74,17.91,17.66,17.91,8202,0
2014-02-26,17.92,17.92,17.79,17.9,4831,0
2014-02-27,17.92,17.92,17.85,17.88,4812,0
2014-02-28,17.89,17.9,17.76,17.9,4760,0
2014-03-03,17.9,19.5,17.89,19.34,86225,0
2014-03-04,19.4,19.5,19.1,19.44,26078,0
2014-03-05,19.48,19.5,19.093,19.4,12468,0
2014-03-06,19.4,19.48,19.35,19.43,18206,0
2014-03-07,19.45,19.48,19.25,19.48,14737,0
2014-03-10,19.55,19.6,19.48,19.51,30986,0
2014-03-11,19.6,20.2,19.6,20.08,60415,0
2014-03-12,20.09,20.1,19.91,20.09,28377,0
2014-03-13,20.01,20.19,19.91,20.12,14702,0
2014-03-14,20.01,20.12,19.94,20.06,14372,0
2014-03-17,20.12,20.24,20.075,20.23,17528,0
2014-03-18,20.22,20.455,20.22,20.32,32970,0
2014-03-19,20.35,20.39,20.07,20.31,10349,0
2014-03-20,20.43,20.44,20.32,20.42,16814,0
2014-03-21,20.42,20.49,20.35,20.47,65588,0
2014-03-24,20.49,20.49,20.36,20.46,16930,0
2014-03-25,20.49,20.49,20.42,20.47,10364,0
2014-03-26,20.52,20.68,20.37,20.57,30600,0
2014-03-27,20.48,20.73,20.25,20.45,13606,0
2014-03-28,20.5,20.6,20.3,20.59,15882,0
2014-03-31,20.6,20.69,20.33,20.47,14044,0
2014-04-01,20.57,20.74,20.5,20.65,45798,0
2014-04-02,20.68,20.7,20.55,20.7,28425,0
2014-04-03,20.73,20.73,20.56,20.64,17707,0
2014-04-04,20.64,20.64,20.05,20.39,19946,0
2014-04-07,20.11,20.3,19.631,19.86,19556,0
2014-04-08,19.86,19.88,19.6,19.82,27477,0
2014-04-09,19.75,20.3,19.63,20.19,24463,0
2014-04-10,20.25,20.63,20.25,20.44,21067,0
2014-04-11,20.4,20.4,19.771,20.13,8795,0
2014-04-14,20.13,20.4,20.01,20.29,7814,0
2014-04-15,19.6,20.43,19.6,20.41,37137,0
2014-04-16,20.36,20.49,20.17,20.49,22661,0
2014-04-17,20.49,20.64,20.33,20.61,16663,0
2014-04-21,20.44,20.6,20.36,20.43,22874,0
2014-04-22,20.4,20.6,20.4,20.5,26383,0
2014-04-23,20.28,20.5,20.28,20.43,12624,0
2014-04-24,20.46,20.49,20.37,20.44,8052,0
2014-04-25,20.4,20.46,20.21,20.31,10436,0
2014-04-28,20.44,20.44,20.3,20.38,14383,0
2014-04-29,20.33,20.35,20.1,20.19,8657,0
2014-04-30,20.18,20.38,20.04,20.16,12190,0
2014-05-01,20.16,20.3,20.05,20.26,18138,0
2014-05-02,20.4,20.4,20.01,20.3,14548,0
2014-05-05,20.25,20.3,20.02,20.25,26386,0
2014-05-06,20.25,20.25,19.1,19.5,40112,0
2014-05-07,19.55,19.55,19.27,19.27,34153,0
2014-05-08,19.4,19.82,19.2,19.35,29437,0
2014-05-09,19.05,19.41,18.63,19.39,18554,0
2014-05-12,19.4,20,19.3,19.99,52252,0
2014-05-13,19.92,20.01,19.55,19.76,17909,0
2014-05-14,19.62,19.94,19.62,19.76,17392,0
2014-05-15,19.64,19.81,19.32,19.57,9873,0
2014-05-16,19.66,19.66,19.35,19.51,15344,0
2014-05-19,19.46,19.75,19.33,19.45,30035,0
2014-05-20,19.5,19.6,19.37,19.39,9006,0
2014-05-21,19.37,19.47,19.19,19.34,22005,0
2014-05-22,19.16,19.35,19.09,19.27,27857,0
2014-05-23,19.24,19.3,19.22,19.29,18377,0
2014-05-27,19.29,19.32,18.76,19.04,53365,0
2014-05-28,19.23,19.24,18.68,18.82,37563,0
2014-05-29,18.82,18.96,18.66,18.81,15790,0
2014-05-30,18.59,19.09,18.31,18.38,29930,0
2014-06-02,19,19,18.184,18.3,53928,0
2014-06-03,18.48,18.69,18.21,18.55,32576,0
2014-06-04,18.61,19.25,18.39,18.9,34306,0
2014-06-05,18.81,19.13,18.62,19,25433,0
2014-06-06,19.12,19.21,19,19.2,35913,0
2014-06-09,19.21,19.3,19.15,19.23,89829,0
2014-06-10,19.23,19.5,19.2,19.4,34700,0
2014-06-11,19.25,19.74,19.2,19.55,26068,0
2014-06-12,19.48,19.89,19.36,19.8,42666,0
2014-06-13,19.8,20.2,19.74,20.03,45438,0
2014-06-16,20.23,21.24,19.82,21,124905,0
2014-06-17,21.16,22.9,21.1,22.8,110841,0
2014-06-18,23.07,23.63,22.9,23.47,113582,0
2014-06-19,23.5,24.43,23.5,24.33,57738,0
2014-06-20,24.33,24.619,23.79,24.49,83250,0
2014-06-23,24.76,26.19,24.71,24.99,102633,0
2014-06-24,24.87,25.312,24.55,24.88,55542,0
2014-06-25,24.69,25.04,24.69,24.97,37131,0
2014-06-26,24.96,24.96,24.52,24.89,27474,0
2014-06-27,24.8,24.99,24.32,24.57,96579,0
2014-06-30,24.5,24.989,24.06,24.52,61124,0
2014-07-01,24.5,24.89,24.48,24.83,38060,0
2014-07-02,24.69,24.8,24.39,24.55,48100,0
2014-07-03,24.703,24.703,24.13,24.34,10529,0
2014-07-07,24.32,24.62,23.15,23.61,71090,0
2014-07-08,24,24,23.09,23.63,45702,0
2014-07-09,23.7,23.8,23.24,23.67,38091,0
2014-07-10,23.62,23.71,23.52,23.53,30620,0
2014-07-11,23.68,23.8,23.35,23.67,39598,0
2014-07-14,23.6,23.8,23.25,23.73,52931,0
2014-07-15,23.71,23.905,23.65,23.69,23426,0
2014-07-16,23.85,24.09,23.678,23.95,51300,0
2014-07-17,24.05,24.649,23.96,24.35,32206,0
2014-07-18,24.39,24.51,24.08,24.49,26125,0
2014-07-21,24.12,24.39,23.56,24.3,49901,0
2014-07-22,24.25,24.67,24.112,24.49,20615,0
2014-07-23,24.5,24.55,24.36,24.49,23839,0
2014-07-24,24.5,24.5,24.304,24.47,21738,0
2014-07-25,24.46,24.5,24.35,24.45,43128,0
2014-07-28,24.27,24.45,22.817,23.22,55932,0
2014-07-29,23.25,23.82,23.17,23.51,13469,0
2014-07-30,23.63,23.63,23.19,23.24,24714,0
2014-07-31,23.01,23.1,22.64,22.78,20295,0
2014-08-01,23,23.13,22.08,22.41,23419,0
2014-08-04,22.25,22.398,21.05,21.61,56902,0
2014-08-05,21.43,21.93,20.39,21.11,60455,0
2014-08-06,20.93,21.61,20.93,21.6,31960,0
2014-08-07,21.65,22.77,21.65,22.16,36485,0
2014-08-08,21.89,22.7,21.37,22.29,27956,0
2014-08-11,22.22,23.26,22.22,22.78,29291,0
2014-08-12,22.65,23.15,22.6,22.74,18788,0
2014-08-13,22.96,23.19,22.73,22.97,21036,0
2014-08-14,22.86,23.34,22.86,23.2,15525,0
2014-08-15,23.3,23.5,22.87,23.3,26308,0
2014-08-18,23.29,23.5,22.46,22.84,25996,0
2014-08-19,22.77,23.1,22.6,22.89,22703,0
2014-08-20,22.79,23.19,22.75,22.93,13784,0
2014-08-21,23.06,23.31,23.02,23.27,13814,0
2014-08-22,23.3,23.38,23.02,23.07,7219,0
2014-08-25,23.1,23.22,22.77,23.05,12895,0
2014-08-26,23.07,23.07,22.32,22.44,9739,0
2014-08-27,22.26,22.26,21.94,22.07,19406,0
2014-08-28,22.08,22.12,20.75,21.31,15593,0
2014-08-29,21.33,21.44,20.64,21.18,25299,0
2014-09-02,21.1,21.99,20.84,21.63,25109,0
2014-09-03,21.55,21.65,21.23,21.23,16529,0
2014-09-04,21.28,21.556,21.25,21.45,15938,0
2014-09-05,21.4,21.8,21.37,21.49,13003,0
2014-09-08,21.62,22.13,21.41,21.74,12876,0
2014-09-09,21.75,22.06,21.4,21.48,9902,0
2014-09-10,21.6,21.79,21.4,21.43,19309,0
2014-09-11,21.58,22.15,21.43,21.64,12867,0
2014-09-12,21.51,22.29,21.51,22.1,21208,0
2014-09-15,21.99,22.47,21.99,22.13,13274,0
2014-09-16,21.98,22,21.82,21.82,11393,0
2014-09-17,21.8,21.88,21.53,21.59,13610,0
2014-09-18,21.6,21.66,21.42,21.61,12122,0
2014-09-19,21.41,21.67,21.27,21.27,18042,0
2014-09-22,21,21.27,20.76,20.97,31142,0
2014-09-23,20.96,20.97,20.66,20.71,14844,0
2014-09-24,20.6,20.82,20.55,20.78,24095,0
2014-09-25,20.65,20.83,20.65,20.66,8056,0
2014-09-26,20.67,20.75,20.56,20.62,9177,0
2014-09-29,20.37,20.59,20.36,20.59,15673,0
2014-09-30,20.51,20.65,20.41,20.52,16273,0
2014-10-01,20.51,20.52,20.18,20.26,20562,0
2014-10-02,20.32,20.49,20.11,20.48,13601,0
2014-10-03,20.48,20.5,20.3,20.46,14322,0
2014-10-06,20.46,20.49,20.31,20.35,6115,0
2014-10-07,20.2,20.26,20.11,20.14,6613,0
2014-10-08,20.15,20.23,20.1,20.23,8577,0
2014-10-09,20.23,20.23,20.06,20.09,7185,0
2014-10-10,20,20.14,20,20.03,14416,0
2014-10-13,19.97,20.06,19.82,20.02,19637,0
2014-10-14,20,20.323,20,20.27,13725,0
2014-10-15,20,20.07,19.56,19.88,16741,0
2014-10-16,19.83,20.75,19.7,20.57,34183,0
2014-10-17,20.58,20.58,20.33,20.53,5987,0
2014-10-20,20.41,20.48,20,20.48,9727,0
2014-10-21,20.42,20.5,20.35,20.47,4927,0
2014-10-22,20.49,20.84,20.24,20.84,7265,0
2014-10-23,20.45,21.54,20.45,21.54,12148,0
2014-10-24,21.48,21.94,21.48,21.73,8389,0
2014-10-27,21.88,22.5,21.77,22.18,12680,0
2014-10-28,22.17,22.564,21.82,21.92,10647,0
2014-10-29,22.32,22.85,22.07,22.51,8966,0
2014-10-30,22.71,22.91,22.4,22.42,7721,0
2014-10-31,22.55,22.87,22.03,22.81,19934,0
2014-11-03,22.52,22.74,21.5,21.74,16696,0
2014-11-04,22.479,22.479,21.5,21.75,10800,0
2014-11-05,22.01,22.01,21.26,21.75,15402,0
2014-11-06,21.59,21.94,21.15,21.26,13749,0
2014-11-07,21.4,21.76,21.23,21.3,11754,0
2014-11-10,21.4,21.89,21,21,16831,0
2014-11-11,21.01,21.19,20.89,21.14,17876,0
2014-11-12,21.19,21.55,21.19,21.55,26174,0
2014-11-13,21.58,21.64,21.51,21.63,10634,0
2014-11-14,21.63,21.84,21.6,21.6,7474,0
2014-11-17,21.8,21.8,21.51,21.61,27541,0
2014-11-18,21.71,21.82,21.61,21.76,17781,0
2014-11-19,21.8,22.21,21.66,22.05,9824,0
2014-11-20,22.21,22.21,21.85,21.98,5747,0
2014-11-21,21.93,21.97,21.65,21.85,7367,0
2014-11-24,21.7,21.82,21.562,21.8,24788,0
2014-11-25,21.73,22.09,21.62,21.88,12629,0
2014-11-26,22.08,22.08,21.7,21.87,6204,0
2014-11-28,21.95,22.07,21.79,21.79,3838,0
2014-12-01,21.66,21.82,21.51,21.66,13922,0
2014-12-02,21.83,21.83,21.6,21.61,9590,0
2014-12-03,21.58,21.7,21.51,21.67,9683,0
2014-12-04,21.54,21.69,21.41,21.69,16997,0
2014-12-05,21.37,21.67,21.37,21.6,11902,0
2014-12-08,21.69,21.72,21.36,21.49,6989,0
2014-12-09,21.57,21.71,21.34,21.71,6605,0
2014-12-10,21.64,21.7,21.38,21.41,16809,0
2014-12-11,21.49,21.63,21.4,21.51,6628,0
2014-12-12,21.51,21.68,21.3,21.39,8301,0
2014-12-15,21.38,21.47,21.36,21.47,4076,0
2014-12-16,21.42,21.5,21.36,21.49,10975,0
2014-12-17,21.42,21.44,21.31,21.36,22763,0
2014-12-18,21.55,21.56,21.352,21.54,16404,0
2014-12-19,21.59,21.59,21.35,21.5,22956,0
2014-12-22,21.48,21.72,21.4,21.6,31974,0
2014-12-23,21.69,21.73,21.5,21.73,6196,0
2014-12-24,21.67,21.72,21.61,21.69,4631,0
2014-12-26,21.7,21.94,21.61,21.94,4510,0
2014-12-29,21.78,21.96,21.72,21.93,13080,0
2014-12-30,21.93,21.93,21.8,21.92,3217,0
2014-12-31,21.92,22.1,21.7,21.9,17657,0
2015-01-02,21.93,21.95,21.44,21.62,9191,0
2015-01-05,21.45,21.6,21.39,21.48,6996,0
2015-01-06,21.48,21.62,21.26,21.4,14983,0
2015-01-07,21.36,21.52,21.11,21.32,13091,0
2015-01-08,21.17,21.6,21.17,21.42,9189,0
2015-01-09,21.4,21.42,21.3,21.33,5255,0
2015-01-12,21.32,21.32,21.11,21.2,9425,0
2015-01-13,21.3,21.3,21.16,21.24,6378,0
2015-01-14,21.12,21.14,20.96,21.02,16346,0
2015-01-15,21.33,21.38,20.95,21.38,5544,0
2015-01-16,21.32,21.35,21.17,21.22,4137,0
2015-01-20,21.15,21.2,21.08,21.17,6130,0
2015-01-21,21,21.18,20.96,21.09,11763,0
2015-01-22,21.15,21.22,21,21.22,19663,0
2015-01-23,21.1,21.33,20.95,21.027,12805,0
2015-01-26,21.17,21.41,21.001,21.21,5538,0
2015-01-27,21.27,21.41,21.05,21.1,7797,0
2015-01-28,21.29,21.29,20.86,20.91,9484,0
2015-01-29,21.06,21.06,20.81,20.86,4724,0
2015-01-30,20.68,20.82,20.66,20.66,2799,0
2015-02-02,20.58,21.36,20.51,20.8,13911,0
2015-02-03,20.82,21.39,20.82,21.11,4685,0
2015-02-04,21.39,21.39,20.92,21.16,3212,0
2015-02-05,21.11,21.2,21.02,21.2,9539,0
2015-02-06,21.2,21.42,21.09,21.42,5710,0
2015-02-09,21.38,21.424,21.06,21.28,6622,0
2015-02-10,21.24,21.31,21.21,21.21,5272,0
2015-02-11,21.4,21.4,21.01,21.31,8145,0
2015-02-12,21.01,21.3,21.01,21.3,4902,0
2015-02-13,21.33,21.39,21.2,21.3,6765,0
2015-02-17,21.1,21.26,20.67,20.7,16797,0
2015-02-18,20.85,20.98,20.7,20.86,4089,0
2015-02-19,20.651,21,20.651,21,5771,0
2015-02-20,20.85,21.22,20.76,21.21,8061,0
2015-02-23,21.21,21.324,21.21,21.31,5397,0
2015-02-24,21.32,21.37,21.207,21.37,8783,0
2015-02-25,21.31,21.34,21.3,21.3,3988,0
2015-02-26,21.16,21.38,21.16,21.31,6251,0
2015-02-27,21.37,21.4,21.26,21.34,6681,0
2015-03-02,21.3,21.36,21.13,21.13,8900,0
2015-03-03,21.09,21.26,21.05,21.26,9900,0
2015-03-04,21.22,21.4,21.21,21.29,6100,0
2015-03-05,21.3,21.34,21.26,21.32,5600,0
2015-03-06,21.39,21.39,21.21,21.33,5500,0
2015-03-09,21.18,21.4,21.18,21.4,10300,0
2015-03-10,21.16,21.23,21.15,21.2,5200,0
2015-03-11,21.15,21.23,20.37,20.42,7000,0
2015-03-12,20.56,20.56,20.06,20.17,37900,0
2015-03-13,20.14,20.14,19.51,19.62,36800,0
2015-03-16,19.44,19.7,19.31,19.6,31500,0
2015-03-17,19.57,19.84,19.55,19.55,12800,0
2015-03-18,19.49,19.54,18.86,19.21,33200,0
2015-03-19,19.96,19.96,19.16,19.18,18400,0
2015-03-20,19.34,19.56,19.01,19.04,27000,0
2015-03-23,19,19.02,17.95,17.99,200200,0
2015-03-24,17.99,18.24,17.89,17.96,31100,0
2015-03-25,17.91,18.18,17.91,18,9000,0
2015-03-26,18.24,18.64,18.03,18.3,21600,0
2015-03-27,18.31,18.57,18.3,18.49,13300,0
2015-03-30,18.52,18.89,18.52,18.82,17500,0
2015-03-31,18.71,18.81,18.49,18.58,16049,0
2015-04-01,18.59,18.9,18.59,18.88,14300,0
2015-04-02,18.89,19.3,18.84,19.27,15100,0
2015-04-06,19.23,19.5,18.88,18.91,21300,0
2015-04-07,19.34,19.34,18.77,18.9,4193,0
2015-04-08,18.95,18.97,18.8,18.93,6400,0
2015-04-09,18.73,18.99,18.72,18.92,4191,0
2015-04-10,18.85,18.87,18.1,18.39,15300,0
2015-04-13,18.28,18.28,18.09,18.2,20800,0
2015-04-14,18.13,18.28,18.05,18.28,15400,0
2015-04-15,18.25,18.3,18.2,18.25,10807,0
2015-04-16,18.16,18.46,18.12,18.3,16461,0
2015-04-17,18.31,18.49,18.12,18.48,8800,0
2015-04-20,18.2,18.43,18.18,18.43,12905,0
2015-04-21,18.31,18.4,18.161,18.33,25127,0
2015-04-22,18.3,18.46,18.244,18.35,13066,0
2015-04-23,18.38,18.47,18.28,18.3,8900,0
2015-04-24,18.26,18.29,18.25,18.25,7083,0
2015-04-27,18.27,18.35,18.18,18.29,30500,0
2015-04-28,18.28,18.49,18.28,18.3,4400,0
2015-04-29,18.23,18.35,18.15,18.31,18600,0
2015-04-30,18.35,19.11,18.2,19,15000,0
2015-05-01,18.67,18.99,18.48,18.9,8600,0
2015-05-04,18.98,19,18.45,18.81,9200,0
2015-05-05,18.78,18.8,18.7,18.71,1800,0
2015-05-06,18.67,18.68,18.5,18.5,1942,0
2015-05-07,18.57,18.57,18.25,18.33,19065,0
2015-05-08,18.62,18.9,18.37,18.8,17500,0
2015-05-11,18.8,18.99,18.79,18.96,6700,0
2015-05-12,18.58,18.87,18.558,18.66,16260,0
2015-05-13,18.66,18.96,18.66,18.95,11300,0
2015-05-14,18.85,19,18.7,18.76,15300,0
2015-05-15,18.85,19,18.85,19,11140,0
2015-05-18,18.73,19.29,18.605,18.61,22632,0
2015-05-19,18.88,18.88,18.61,18.63,9103,0
2015-05-20,18.62,18.8,18.43,18.62,10400,0
2015-05-21,18.54,18.69,18.41,18.46,10600,0
2015-05-22,18.4,18.55,18.4,18.45,8900,0
2015-05-26,18.28,18.37,18.26,18.32,20686,0
2015-05-27,18.25,18.6,18.22,18.28,10200,0
2015-05-28,18.24,18.62,18.24,18.27,9639,0
2015-05-29,18.21,18.54,18.16,18.3,20400,0
2015-06-01,18.255,18.42,18.255,18.4,6518,0
2015-06-02,18.7,18.7,18.48,18.53,2056,0
2015-06-03,18.52,18.72,18.52,18.52,2600,0
2015-06-04,18.61,18.67,18.55,18.57,7900,0
2015-06-05,18.56,18.9,18.56,18.9,8300,0
2015-06-08,18.78,19.1,18.65,18.84,9600,0
2015-06-09,18.86,19.09,18.63,18.67,6707,0
2015-06-10,18.87,18.99,18.53,18.54,1722,0
2015-06-11,18.55,18.89,18.47,18.75,10690,0
2015-06-12,18.61,18.98,18.57,18.71,8800,0
2015-06-15,18.72,18.72,18.3,18.3,8100,0
2015-06-16,18.55,18.58,18.36,18.36,12800,0
2015-06-17,18.4,18.53,18.36,18.36,8200,0
2015-06-18,18.46,18.51,18.35,18.36,5900,0
2015-06-19,18.31,18.42,18.31,18.31,10200,0
2015-06-22,18.25,18.4,18.25,18.32,6300,0
2015-06-23,18.47,18.85,18.35,18.42,4089,0
2015-06-24,18.4,18.4,18.32,18.39,56500,0
2015-06-25,18.25,18.68,18.25,18.35,12200,0
2015-06-26,18.3,18.45,18.26,18.44,12300,0
2015-06-29,18.42,18.42,18.2,18.35,22000,0
2015-06-30,18.35,18.53,18.35,18.37,8066,0
2015-07-01,18.43,18.5,18.37,18.45,7100,0
2015-07-02,18.53,18.62,18.44,18.5,11800,0
2015-07-06,18.45,18.54,18.21,18.34,13200,0
2015-07-07,18.31,18.43,18.25,18.3,10100,0
2015-07-08,18.39,18.39,18.25,18.37,5300,0
2015-07-09,18.25,18.29,18.21,18.24,9600,0
2015-07-10,18.2,18.44,18.2,18.26,8200,0
2015-07-13,18.25,18.29,18.2,18.23,10400,0
2015-07-14,18.28,18.287,18.17,18.25,5514,0
2015-07-15,18.22,18.22,18.01,18.05,14945,0
2015-07-16,18.07,18.15,17.86,17.97,10800,0
2015-07-17,18,18,17.8,17.99,3900,0
2015-07-20,17.91,17.97,17.81,17.85,11400,0
2015-07-21,17.78,17.83,17.66,17.68,7500,0
2015-07-22,17.72,17.72,17.36,17.5,13500,0
2015-07-23,17.33,17.38,17.26,17.26,10500,0
2015-07-24,17.21,17.23,17.16,17.21,9200,0
2015-07-27,17.25,17.25,17.01,17.04,15200,0
2015-07-28,17.15,17.75,16.86,16.96,14200,0
2015-07-29,16.87,17.03,16.81,16.95,29900,0
2015-07-30,16.9,17.1,16.81,16.85,11000,0
2015-07-31,16.89,17.14,16.67,16.68,25600,0
2015-08-03,16.7,16.7,16.41,16.48,42975,0
2015-08-04,16.57,16.68,16.31,16.33,11000,0
2015-08-05,16.32,16.39,16.11,16.19,16800,0
2015-08-06,16.11,16.21,15.91,15.92,17653,0
2015-08-07,15.92,16.06,15.9,15.93,9300,0
2015-08-10,15.93,16.14,15.91,16,15100,0
2015-08-11,16.01,16.01,15.81,15.81,14685,0
2015-08-12,15.81,15.85,15.61,15.65,20400,0
2015-08-13,15.61,15.69,15.61,15.61,7900,0
2015-08-14,15.96,15.96,15.55,15.74,7200,0
2015-08-17,15.6,15.69,15.51,15.51,10400,0
2015-08-18,15.5,15.76,15.5,15.75,14300,0
2015-08-19,15.73,15.9,15.55,15.64,37300,0
2015-08-20,15.61,15.69,15.49,15.5,13500,0
2015-08-21,15.54,15.6,15.46,15.46,10100,0
2015-08-24,15.35,15.35,15.27,15.29,29479,0
2015-08-25,15.59,15.59,15.21,15.21,12600,0
2015-08-26,15.41,15.49,15.11,15.44,29600,0
2015-08-27,15.4,16.56,15.4,16.41,11100,0
2015-08-28,16.28,17.23,16.28,16.54,11800,0
2015-08-31,16.79,16.84,16.56,16.75,13000,0
2015-09-01,16.7,16.84,16.53,16.53,8500,0
2015-09-02,16.69,16.88,16.57,16.79,7000,0
2015-09-03,16.8,16.8,16.62,16.68,10700,0
2015-09-04,16.56,16.83,16.56,16.83,5000,0
2015-09-08,16.86,16.86,16.61,16.8,18900,0
2015-09-09,16.82,16.85,16.32,16.53,11200,0
2015-09-10,16.34,16.63,16.33,16.54,12086,0
2015-09-11,16.69,16.72,16.3,16.49,18600,0
2015-09-14,16.49,16.49,16.25,16.26,8700,0
2015-09-15,16.38,16.5,16.27,16.49,6800,0
2015-09-16,16.36,16.7,16.36,16.69,7400,0
2015-09-17,16.96,17.2,16.9,17.07,2916,0
2015-09-18,16.91,17.18,16.77,17.04,8000,0
2015-09-21,16.91,17.03,16.64,17.03,10600,0
2015-09-22,17.23,17.23,16.69,16.69,6200,0
2015-09-23,16.69,16.69,16.4,16.54,2762,0
2015-09-24,16.47,16.77,16.32,16.64,7249,0
2015-09-25,16.72,16.84,16.32,16.56,7100,0
2015-09-28,16.26,16.75,16.26,16.38,7500,0
2015-09-29,16.25,16.65,16.15,16.18,48900,0
2015-09-30,16.32,16.37,16.07,16.26,10000,0
2015-10-01,16.24,16.24,16.01,16.03,4600,0
2015-10-02,16,16.05,15.26,15.7,17600,0
2015-10-05,15.76,15.76,15.57,15.61,8450,0
2015-10-06,15.7,15.74,15.52,15.64,20000,0
2015-10-07,15.72,15.75,15.38,15.68,17300,0
2015-10-08,15.75,16.25,15.74,15.96,12700,0
2015-10-09,15.99,16.32,15.98,16.31,8300,0
2015-10-12,16.19,16.35,16.17,16.21,7676,0
2015-10-13,16.17,16.32,15.66,15.99,8100,0
2015-10-14,15.95,16.23,15.94,16.01,6000,0
2015-10-15,16.05,16.11,15.71,16.05,9800,0
2015-10-16,15.98,16.51,15.98,16.16,7900,0
2015-10-19,16.12,16.12,15.41,15.51,13083,0
2015-10-20,15.56,15.57,15.42,15.48,5247,0
2015-10-21,15.49,15.5,15.26,15.42,13600,0
2015-10-22,15.35,15.48,15.24,15.26,9800,0
2015-10-23,15.24,15.43,15.23,15.31,7100,0
2015-10-26,15.25,15.35,15.18,15.26,8800,0
2015-10-27,15.21,15.34,15.16,15.18,13000,0
2015-10-28,15.21,15.32,15.21,15.31,5600,0
2015-10-29,15.3,15.39,15.17,15.31,5400,0
2015-10-30,15.41,15.68,15.4,15.6,10000,0
2015-11-02,15.57,15.655,15.48,15.49,5455,0
2015-11-03,15.75,16.26,15.73,16.22,12300,0
2015-11-04,16.19,16.19,16.03,16.03,9205,0
2015-11-05,15.99,16.15,15.99,16.14,21300,0
2015-11-06,16.02,16.22,16,16.19,9300,0
2015-11-09,16.14,16.18,16.12,16.12,4949,0
2015-11-10,16.12,16.13,15.95,15.95,3800,0
2015-11-11,15.96,16.08,15.83,15.95,9300,0
2015-11-12,15.95,16.03,15.76,15.79,9000,0
2015-11-13,15.75,15.8,15.7,15.73,13900,0
2015-11-16,15.62,15.86,15.62,15.7,6400,0
2015-11-17,16.51,17.47,16.51,17.15,40200,0
2015-11-18,17.25,17.35,17.22,17.22,10300,0
2015-11-19,17.2,17.34,17.2,17.26,6100,0
2015-11-20,17.29,17.39,17.29,17.34,8400,0
2015-11-23,17.25,17.38,17.25,17.33,15600,0
2015-11-24,17.31,17.42,17.3,17.35,6600,0
2015-11-25,17.4,17.4,17.33,17.39,4400,0
2015-11-27,17.4,17.5,17.37,17.5,3100,0
2015-11-30,17.46,17.51,17.41,17.49,6200,0
2015-12-01,17.48,17.48,17.38,17.4,7722,0
2015-12-02,17.42,17.43,17.4,17.42,2036,0
2015-12-03,17.47,17.47,17.37,17.37,1690,0
2015-12-04,17.36,17.4,17.32,17.39,5000,0
2015-12-07,17.43,17.43,17.25,17.28,6600,0
2015-12-08,17.28,17.39,17.04,17.25,6120,0
2015-12-09,17.31,17.68,17.31,17.55,30200,0
2015-12-10,17.55,17.57,17.41,17.41,7500,0
2015-12-11,17.41,17.6,17.31,17.6,13700,0
2015-12-14,17.53,17.722,17.53,17.6,13962,0
2015-12-15,17.63,17.72,17.6,17.61,11000,0
2015-12-16,17.7,17.7,17.53,17.53,10400,0
2015-12-17,17.57,17.9,17.57,17.9,15100,0
2015-12-18,17.85,18.47,17.76,17.97,33500,0
2015-12-21,18.1,18.39,17.81,18.1,4900,0
2015-12-22,18.2,18.72,18.2,18.6,7469,0
2015-12-23,18.69,18.97,18.67,18.97,4300,0
2015-12-24,18.86,19.1,18.86,19.1,8246,0
2015-12-28,19,19.54,18.96,19.35,9746,0
2015-12-29,19.6,20.7,19.56,20.01,18217,0
2015-12-30,20.05,20.49,19.91,20.27,4544,0
2015-12-31,20.27,20.33,19.71,20.12,11223,0
2016-01-04,19.94,20.39,19.94,20.26,6893,0
2016-01-05,20.285,20.96,20.26,20.58,13544,0
2016-01-06,20.0825,21,20.019,20.41,6350,0
2016-01-07,20.2005,20.57,19.37,19.83,6614,0
2016-01-08,19.39,19.92,19.01,19.31,8386,0
2016-01-11,19.45,19.7,19.01,19.62,13040,0
2016-01-12,19.62,19.98,19.22,19.82,6558,0
2016-01-13,19.99,19.99,19.4,19.42,5815,0
2016-01-14,19.48,19.49,19.02,19.21,4442,0
2016-01-15,18.94,19.094,18.74,18.88,10047,0
2016-01-19,18.91,19.22,18.14,18.14,12600,0
2016-01-20,18,18.19,17.76,18.14,23562,0
2016-01-21,18.23,18.25,17.93,18.05,8096,0
2016-01-22,18.21,18.87,17.97,18.07,6263,0
2016-01-25,18.07,18.9499,17.99,18.15,6695,0
2016-01-26,18.001,18.3,17.86,18.11,88543,0
2016-01-27,17.97,18.09,17.51,17.75,176225,0
2016-01-28,17.87,17.87,17.6,17.74,6898,0
2016-01-29,17.72,17.95,17.62,17.64,11483,0
2016-02-01,17.6392,17.85,17.61,17.69,12992,0
2016-02-02,17.53,17.835,17.53,17.68,6001,0
2016-02-03,17.63,18.2,17.63,18,3065,0
2016-02-04,18.04,18.04,17.66,17.84,5599,0
2016-02-05,17.73,17.9,17.69,17.74,1999,0
2016-02-08,17.58,18,17.55,17.85,6841,0
2016-02-09,17.62,17.69,17.56,17.61,9234,0
2016-02-10,17.6864,17.96,17.6864,17.7,6648,0
2016-02-11,17.73,17.73,17.4335,17.56,4890,0
2016-02-12,17.6192,17.8,17.51,17.55,2713,0
2016-02-16,17.78,17.86,17.6,17.73,3101,0
2016-02-17,18.51,18.7,17.7,17.95,4976,0
2016-02-18,18.27,18.27,17.96,17.96,3506,0
2016-02-19,17.98,18.38,17.98,18.12,5408,0
2016-02-22,18.25,19.28,18.25,19.18,4526,0
2016-02-23,19.02,19.99,18.35,19.45,19188,0
2016-02-24,19.29,20,18.65,19.14,13773,0
2016-02-25,19.23,19.68,18.81,19.36,9030,0
2016-02-26,19.68,19.95,19.08,19.69,8468,0
2016-02-29,19.46,19.99,19.46,19.88,4025,0
2016-03-01,20,21.44,20,21.11,12110,0
2016-03-02,21.08,21.89,21.08,21.71,12181,0
2016-03-03,21.47,21.89,21.38,21.77,16065,0
2016-03-04,21.79,21.98,19.51,19.92,24783,0
2016-03-07,19.6,19.8,19.47,19.8,5550,0
2016-03-08,20.43,20.96,20.22,20.49,7934,0
2016-03-09,20.69,21.24,20.57,20.87,3932,0
2016-03-10,21,21.66,20.348,20.52,10047,0
2016-03-11,20.83,21.59,20.83,21,8127,0
2016-03-14,21,21.29,20.85,21.24,6771,0
2016-03-15,21.19,21.2,21.02,21.16,3818,0
2016-03-16,21.29,21.67,21.29,21.57,3147,0
2016-03-17,21.57,22,21.57,21.95,7138,0
2016-03-18,21.8,22.35,21.8,22.18,7131,0
2016-03-21,22.01,22.24,22.01,22.17,4717,0
2016-03-22,22.11,22.21,21.85,22.1,12247,0
2016-03-23,22.01,22.18,21.85,22.13,12290,0
2016-03-24,22.11,22.19,21.98,22.16,7733,0
2016-03-28,22.13,22.19,21.86,22.01,8489,0
2016-03-29,21.85,22.15,21.73,21.84,17616,0
2016-03-30,21.9,21.9,21.58,21.68,4823,0
2016-03-31,21.65,21.74,21.52,21.59,4238,0
2016-04-01,21.6,21.81,21.53,21.61,4944,0
2016-04-04,21.61,21.71,21.51,21.56,12752,0
2016-04-05,21.56,21.58,21.42,21.51,11454,0
2016-04-06,21.54,21.7,21.476,21.57,11166,0
2016-04-07,21.53,21.54,21.38,21.52,7556,0
2016-04-08,21.56,21.59,21.46,21.47,12858,0
2016-04-11,21.47,21.59,21.47,21.5,7895,0
2016-04-12,21.55,21.83,21.5,21.82,9639,0
2016-04-13,21.85,23.32,21.85,23.27,28173,0
2016-04-14,23.27,23.72,21.791,23.71,13847,0
2016-04-15,23.66,24.72,22.8743,24.67,20245,0
2016-04-18,24.67,25.67,22.17,24.98,84043,0
2016-04-19,24.84,25,24.67,24.73,30675,0
2016-04-20,24.87,24.9699,24.45,24.95,15115,0
2016-04-21,24.9,24.95,24.335,24.84,22189,0
2016-04-22,24.84,25,24.35,24.69,19543,0
2016-04-25,24.81,24.93,24.35,24.73,20413,0
2016-04-26,24.73,24.9,24.59,24.7,16998,0
2016-04-27,24.44,24.84,24.3173,24.79,24676,0
2016-04-28,24.77,24.84,24.44,24.68,27975,0
2016-04-29,24.62,24.79,24.19,24.19,15855,0
2016-05-02,24.41,24.54,24.24,24.3,17511,0
2016-05-03,24.21,24.274,24,24.15,19569,0
2016-05-04,24.06,24.79,24.06,24.58,20378,0
2016-05-05,24.58,24.79,24.58,24.75,20101,0
2016-05-06,24.63,24.78,24.17,24.48,19846,0
2016-05-09,24.33,24.33,22.83,23.32,34719,0
2016-05-10,23.41,23.94,23.41,23.45,20467,0
2016-05-11,23.55,24.23,23.5,23.67,31163,0
2016-05-12,23.51,23.9,23,23.11,38508,0
2016-05-13,23,23.34,22.04,22.11,37943,0
2016-05-16,22.19,22.76,22.11,22.29,20624,0
2016-05-17,22.6,23.37,22.32,23.33,19427,0
2016-05-18,22.9,23.82,22.9,23.68,10929,0
2016-05-19,23.6,24.15,23.42,24.04,13845,0
2016-05-20,23.91,24.93,23.77,24.68,12403,0
2016-05-23,24.7,24.88,24.39,24.48,17056,0
2016-05-24,24.63,24.869,24.05,24.59,15443,0
2016-05-25,24.64,24.8,24,24.61,13395,0
2016-05-26,24.63,24.84,22.52,24.66,14109,0
2016-05-27,24.64,24.91,24.15,24.7,17375,0
2016-05-31,24.62,24.86,24.46,24.46,10780,0
2016-06-01,23.97,24.85,23.97,24.72,12261,0
2016-06-02,24.405,25.21,24.4,24.8,34566,0
2016-06-03,25.01,25.4,24.545,25.06,27376,0
2016-06-06,25,25.45,25,25.3,18406,0
2016-06-07,25.2,25.49,25.2,25.25,12869,0
2016-06-08,25.33,25.53,25.07,25.4,45220,0
2016-06-09,24.97,25.37,24.57,24.75,20523,0
2016-06-10,24.63,25.19,24.18,24.63,11400,0
2016-06-13,24.97,24.97,24.11,24.51,25907,0
2016-06-14,23.53,24.155,23.53,24.09,13554,0
2016-06-15,24.16,24.74,23.81,24.64,12873,0
2016-06-16,24.48,24.81,24.13,24.37,17408,0
2016-06-17,24.05,24.81,24,24.35,38190,0
2016-06-20,24.47,24.58,24.12,24.17,9152,0
2016-06-21,24.18,24.18,23.6,24,17302,0
2016-06-22,24.1,24.4,23.82,24.17,12022,0
2016-06-23,24.255,24.928,23.9,24.66,30741,0
2016-06-24,24.02,24.73,22.82,23.05,53156,0
2016-06-27,22.9,23.48,22,22.05,30206,0
2016-06-28,22.31,22.5,22.045,22.37,11641,0
2016-06-29,22.55,22.55,22,22.07,15770,0
2016-06-30,22.19,22.33,21.65,22.1701,7180,0
2016-07-01,22.11,23.69,22.1076,23.53,17743,0
2016-07-05,23.31,24.02,22.88,23.385,17834,0
2016-07-06,23.27,23.89,23.22,23.66,14493,0
2016-07-07,23.83,24.2,23.68,23.96,6863,0
2016-07-08,24.26,24.87,24.0285,24.82,16021,0
2016-07-11,24.89,24.89,24.68,24.82,14119,0
2016-07-12,24.83,25.5,24.74,25.48,13164,0
2016-07-13,25.47,26.51,25.16,26.16,49855,0
2016-07-14,26.45,27.26,26.2607,27.14,17718,0
2016-07-15,27.41,27.49,26.68,27.41,40856,0
2016-07-18,27.29,27.39,26.617,26.93,19130,0
2016-07-19,26.86,26.86,26.2501,26.39,11392,0
2016-07-20,26.46,26.85,26.12,26.31,7085,0
2016-07-21,26.36,26.36,26,26.15,7474,0
2016-07-22,26.28,26.28,25.52,25.7,5219,0
2016-07-25,25.64,26.16,25.5,25.88,12391,0
2016-07-26,25.77,26.2,25.77,26.06,12508,0
2016-07-27,26.09,26.41,25.94,26.16,7653,0
2016-07-28,26.18,27,26.18,27,10965,0
2016-07-29,27.07,27.09,26.87,27,7536,0
2016-08-01,27.28,27.3674,26.27,26.55,9162,0
2016-08-02,26.5,26.5,26.25,26.25,3590,0
2016-08-03,26.26,26.84,26.23,26.84,5389,0
2016-08-04,26.265,26.82,26.265,26.625,3850,0
2016-08-05,26.6,26.8428,26.2612,26.62,5034,0
2016-08-08,26.61,26.85,26.4792,26.85,3916,0
2016-08-09,26.7757,26.85,26.74,26.84,2548,0
2016-08-10,26.85,26.85,26.11,26.12,2746,0
2016-08-11,26.16,26.31,26.01,26.12,12841,0
2016-08-12,26.12,26.505,26.12,26.26,6344,0
2016-08-15,26.39,26.99,26.39,26.99,6907,0
2016-08-16,26.85,27.04,26.77,26.94,12025,0
2016-08-17,27.02,27.03,26.82,26.95,3145,0
2016-08-18,26.95,27,26.54,26.94,4469,0
2016-08-19,26.86,27,26.6312,26.98,6837,0
2016-08-22,26.87,27.2,26.7564,26.97,9128,0
2016-08-23,26.93,27.51,26.89,26.96,19463,0
2016-08-24,26.99,26.99,26.09,26.09,11441,0
2016-08-25,26.09,26.29,25.579,25.82,13713,0
2016-08-26,25.81,26.45,24.59,24.61,18710,0
2016-08-29,24.54,24.87,23.18,23.52,17446,0
2016-08-30,23.39,24.7718,23.01,24.49,32408,0
2016-08-31,24.43,25.66,24.34,25.59,41729,0
2016-09-01,25.36,26.36,25.2,26.19,9076,0
2016-09-02,25.08,25.2,21.63,22.32,166128,0
2016-09-06,21.99,22.62,21.78,22.13,123069,0
2016-09-07,21.71,22.42,21.71,22.35,43488,0
2016-09-08,21.97,22.63,21.97,22.42,34539,0
2016-09-09,22.4,22.5599,22.18,22.32,43397,0
2016-09-12,22.35,22.8599,22.35,22.67,24796,0
2016-09-13,22.56,22.75,22.33,22.57,61368,0
2016-09-14,22.627,22.75,22.26,22.4,43866,0
2016-09-15,22.4,22.715,22.25,22.7,14981,0
2016-09-16,22.65,22.65,21.9436,22.34,31832,0
2016-09-19,22.19,22.68,22.1521,22.56,32796,0
2016-09-20,22.52,22.93,22.28,22.35,23421,0
2016-09-21,22.45,22.69,22.29,22.52,10847,0
2016-09-22,22.67,23,22.431,22.83,15133,0
2016-09-23,22.79,23.09,22.6,22.91,32306,0
2016-09-26,22.73,23.05,22.73,22.81,17578,0
2016-09-27,22.76,23,22.73,22.73,9845,0
2016-09-28,22.8,23.29,22.735,23.24,23918,0
2016-09-29,23.25,23.68,23.01,23.15,17115,0
2016-09-30,23.37,23.9,22.35,23.77,17006,0
2016-10-03,23.68,24,23.68,23.89,22364,0
2016-10-04,23.81,24.25,23.805,24.14,19561,0
2016-10-05,24.33,24.5,24.31,24.38,9910,0
2016-10-06,23.8,24.83,23.41,24.78,24060,0
2016-10-07,24.58,25.18,24.58,25.06,18019,0
2016-10-10,25.01,25.49,25.01,25.28,13383,0
2016-10-11,25.22,25.42,24.659,25.19,20121,0
2016-10-12,25.25,25.6999,25.25,25.59,10778,0
2016-10-13,25.05,25.86,24.55,25.7,20943,0
2016-10-14,25.7,25.98,25.11,25.97,12051,0
2016-10-17,25.81,26,25.13,25.94,17911,0
2016-10-18,26,26.35,22.89,26.08,24514,0
2016-10-19,26.08,26.9699,25.6,26.88,13269,0
2016-10-20,26.5,27,26.5,26.92,17311,0
2016-10-21,26.77,27.07,26.77,27.025,18453,0
2016-10-24,26.84,27.09,26.11,26.61,24854,0
2016-10-25,26.63,27.39,26.63,26.76,9862,0
2016-10-26,26.79,26.82,25.96,26.05,20079,0
2016-10-27,26,26.54,23.93,26.34,22569,0
2016-10-28,26.73,26.97,26.38,26.73,9723,0
2016-10-31,26.46,27,25.78,26.61,13507,0
2016-11-01,26.4,26.865,25.975,26.49,13893,0
2016-11-02,26.42,26.63,26.15,26.25,11460,0
2016-11-03,26.15,26.46,25.36,25.92,23888,0
2016-11-04,25.73,26.52,25.47,26.39,16292,0
2016-11-07,26.07,26.69,25.77,26.4,20481,0
2016-11-08,25.79,26.87,25.78,26.38,14674,0
2016-11-09,26.34,27.47,23.84,27.23,25504,0
2016-11-10,27.44,27.472,26.5,27.09,41639,0
2016-11-11,25.9975,27.245,25.695,27.07,38852,0
2016-11-14,27.01,27.2,26.28,27,27135,0
2016-11-15,26.77,26.9,26.575,26.74,22327,0
2016-11-16,26.72,27,26.55,26.95,13309,0
2016-11-17,26.69,26.9,25.8869,26.8,13772,0
2016-11-18,26.7,26.8,25.5566,26.28,22718,0
2016-11-21,26.11,26.5126,25.42,26.32,23999,0
2016-11-22,26.32,26.7,26.22,26.49,17304,0
2016-11-23,26.31,27,25.9276,26.98,16003,0
2016-11-25,26.95,26.95,26.01,26.42,17568,0
2016-11-28,26.44,27,25.01,26.92,19208,0
2016-11-29,26.71,27,26.61,26.72,12489,0
2016-11-30,26.83,27,26.48,26.79,10560,0
2016-12-01,27,27,25.8082,26,13278,0
2016-12-02,25.79,26.46,25.3701,25.74,14203,0
2016-12-05,25.84,26.33,25.33,25.58,24516,0
2016-12-06,25.74,26,25.08,25.58,18820,0
2016-12-07,25.18,25.77,25.0101,25.46,15928,0
2016-12-08,25.25,25.79,25.25,25.46,15853,0
2016-12-09,25.64,25.79,25.3107,25.64,8514,0
2016-12-12,25.665,25.8,25.11,25.21,9552,0
2016-12-13,25.0375,25.47,24.07,24.17,18833,0
2016-12-14,24.01,24.27,23.38,23.54,16200,0
2016-12-15,23.48,23.924,23.37,23.7,25827,0
2016-12-16,23.89,24.22,23.749,23.99,39983,0
2016-12-19,24,25.35,23.85,24.85,27474,0
2016-12-20,24.59,25.5,24.52,25.26,15483,0
2016-12-21,25.2,25.63,25.12,25.31,17811,0
2016-12-22,24.445,25.67,24.3,25.21,75526,0
2016-12-23,25.4,25.7,24.97,25.45,79804,0
2016-12-27,25.39,26.435,25.39,26.06,23408,0
2016-12-28,25.93,26.35,25.4,26.12,62761,0
2016-12-29,26.24,26.89,25.6713,26.36,86989,0
2016-12-30,26.28,26.43,25.53,25.58,23296,0
2017-01-03,25,26.6,25,26.56,78766,0
2017-01-04,26.5,28.056,26.07,27.03,99858,0
2017-01-05,27,27.35,26.72,26.76,12464,0
2017-01-06,26.83,26.83,25.53,25.65,15818,0
2017-01-09,25.63,26.18,24.98,25.33,13980,0
2017-01-10,25.35,26.73,24.63,26.53,75696,0
2017-01-11,26.87,27.51,26.7,27.16,74771,0
2017-01-12,27,27.15,25.8,26.2,51733,0
2017-01-13,26.29,26.97,26.26,26.44,6579,0
2017-01-17,25.8,26.3464,25.71,25.84,7531,0
2017-01-18,25.96,25.99,25.53,25.57,10128,0
2017-01-19,25.56,26.09,24.73,24.94,22677,0
2017-01-20,25.13,26.1,24.55,25.9,38573,0
2017-01-23,25.92,26.1,25.6363,25.94,12884,0
2017-01-24,26.09,27.16,26.09,26.46,63666,0
2017-01-25,26.96,27.1099,26.56,26.74,6837,0
2017-01-26,26.59,26.59,26.03,26.17,9095,0
2017-01-27,26.1253,26.17,25.65,25.84,6558,0
2017-01-30,25.74,25.76,24.89,25.22,17174,0
2017-01-31,25.34,25.98,24.8,25.48,22319,0
2017-02-01,25.5,25.83,25.15,25.48,11599,0
2017-02-02,25.52,25.78,25.23,25.31,8597,0
2017-02-03,25.51,26.03,25.22,25.93,33979,0
2017-02-06,25.68,25.91,25.275,25.64,28025,0
2017-02-07,25.8,25.96,25.31,25.71,30780,0
2017-02-08,25.88,25.9,25.4,25.56,66963,0
2017-02-09,25.445,25.86,25.4,25.82,9284,0
2017-02-10,25.72,25.8,25.4029,25.66,10037,0
2017-02-13,25.8,25.88,25.3,25.69,40690,0
2017-02-14,25.49,26.37,25.4584,26.2,10908,0
2017-02-15,26.11,26.94,25.85,26.7,13599,0
2017-02-16,26.62,26.7,26.05,26.22,12468,0
2017-02-17,26.28,26.56,25.87,26.04,50505,0
2017-02-21,25.7,26.1091,25.52,25.54,23795,0
2017-02-22,25.21,25.6699,24.93,25.37,26696,0
2017-02-23,25.75,26.29,25.4834,25.92,44548,0
2017-02-24,25.75,26.5,25.1649,25.74,19125,0
2017-02-27,25.6,26.19,25.512,25.65,13156,0
2017-02-28,25.75,25.8,24.83,25.42,42283,0
2017-03-01,25.23,26.4499,25.07,26.33,45972,0
2017-03-02,26.1,26.8,25.1538,25.73,78125,0
2017-03-03,25.58,26.22,25.41,25.67,22990,0
2017-03-06,25.5,26.1692,24.9,25.32,31016,0
2017-03-07,25.25,25.67,25.1801,25.64,40962,0
2017-03-08,25.61,26.13,25.44,25.54,19629,0
2017-03-09,25.5,26.26,25.3,26.1,32033,0
2017-03-10,26.09,26.51,25.75,25.9,44145,0
2017-03-13,26.25,26.6493,25.86,26.1,38656,0
2017-03-14,26.07,26.07,24.2,24.71,66544,0
2017-03-15,25.17,25.4,24.695,25.15,45090,0
2017-03-16,25.14,25.73,25.14,25.3,21856,0
2017-03-17,25.3,25.465,24.93,25.3,47326,0
2017-03-20,25.2,25.41,24.43,24.46,43177,0
2017-03-21,24.85,25.05,22.78,22.9,60440,0
2017-03-22,22.9,23,21.4,21.77,51166,0
2017-03-23,21.72,22.024,21.1,21.4,51305,0
2017-03-24,21.4,21.72,21.27,21.35,34887,0
2017-03-27,21.31,21.84,21.25,21.75,30519,0
2017-03-28,21.69,22.41,21.69,22.15,43806,0
2017-03-29,22.23,22.67,22.18,22.3,16889,0
2017-03-30,22.29,22.57,22.12,22.4,19213,0
2017-03-31,22.46,22.93,22.2,22.35,23153,0
2017-04-03,22.35,23.0099,22.32,22.53,28282,0
2017-04-04,22.47,22.98,21.89,22.12,25238,0
2017-04-05,22.29,22.54,21.65,21.66,32041,0
2017-04-06,21.7,22.15,21.54,21.859,29269,0
2017-04-07,21.64,22.4289,21.64,22.12,16938,0
2017-04-10,22.18,22.45,22.15,22.45,9305,0
2017-04-11,22.46,23.05,22.46,22.68,10610,0
2017-04-12,22.88,22.88,22.1701,22.31,17936,0
2017-04-13,22.21,22.54,22.21,22.32,18327,0
2017-04-17,22.37,22.6,22.22,22.38,19191,0
2017-04-18,22.25,22.6958,22.25,22.53,10912,0
2017-04-19,22.62,22.8639,22.31,22.34,23700,0
2017-04-20,22.67,23.13,22.45,22.56,15289,0
2017-04-21,22.47,22.87,22.13,22.23,29944,0
2017-04-24,22.52,22.97,22.41,22.41,26551,0
2017-04-25,22.33,23.01,22.27,22.51,30285,0
2017-04-26,22.42,23.3,22.42,22.62,21053,0
2017-04-27,22.6,22.95,22.6,22.77,8747,0
2017-04-28,22.6911,22.99,22.64,22.71,7545,0
2017-05-01,22.58,23.12,22.58,22.99,22700,0
2017-05-02,23.13,23.53,23.11,23.29,12046,0
2017-05-03,23.42,23.42,23.23,23.28,17920,0
2017-05-04,23.25,23.66,23.25,23.44,16700,0
2017-05-05,23.55,23.75,23.26,23.38,11764,0
2017-05-08,23.72,25.062,23.2701,23.48,22502,0
2017-05-09,23.95,25.07,23.86,25.05,15441,0
2017-05-10,24.82,25.9,24.7,25.35,43518,0
2017-05-11,25.12,25.89,24.9853,25.61,9173,0
2017-05-12,25.61,25.9,25.1949,25.8,14158,0
2017-05-15,25.7,26.48,25.6111,26.3,20133,0
2017-05-16,26.02,26.75,26.02,26.5,18557,0
2017-05-17,26.11,26.41,25.6501,25.9,16223,0
2017-05-18,25.84,26.435,25.54,25.65,18717,0
2017-05-19,25.89,26.15,25.42,25.5,10675,0
2017-05-22,25.79,26.0974,25.7,25.9,12000,0
2017-05-23,25.96,26.35,25.2248,26.13,9801,0
2017-05-24,26.05,26.6299,26.05,26.42,8983,0
2017-05-25,25.86,26.1,25.65,25.78,26753,0
2017-05-26,25.84,26.23,24.8445,25.99,34082,0
2017-05-30,25.73,26.05,25.71,25.86,5084,0
2017-05-31,25.85,26.37,24.6097,26.12,44596,0
2017-06-01,26.14,26.62,24.7398,26.37,22090,0
2017-06-02,25.225,27.33,25.225,26.93,31786,0
2017-06-05,26.94,27.16,26.93,26.94,11446,0
2017-06-06,26.35,26.966,26.31,26.96,12070,0
2017-06-07,26.87,27.2,26.269,26.98,19755,0
2017-06-08,26.49,27.074,26.49,26.95,12324,0
2017-06-09,26.98,27.23,26.5,27,15781,0
2017-06-12,27.18,27.5808,26.6464,26.97,36151,0
2017-06-13,27.01,27.14,26.5697,26.96,12127,0
2017-06-14,26.73,26.95,26.34,26.42,9230,0
2017-06-15,26.21,26.41,25.93,26.17,9848,0
2017-06-16,25.95,26.965,25.92,26.4,37493,0
2017-06-19,26.92,26.92,26.11,26.27,20613,0
2017-06-20,26.09,26.45,25.551,26.25,50143,0
2017-06-21,26.5,26.5,25.74,25.93,11690,0
2017-06-22,25.86,26.42,25.86,26.34,14630,0
2017-06-23,26.89,27.03,25.6,26.35,91821,0
2017-06-26,26.23,26.61,25.71,26.19,12048,0
2017-06-27,26.28,26.63,25.89,26.32,15450,0
2017-06-28,26.97,27.29,26.9,27.03,21175,0
2017-06-29,27.21,27.21,26.57,26.77,19542,0
2017-06-30,26.22,27.02,26.1,26.73,12672,0
2017-07-03,26.84,27.08,26.48,26.7,6607,0
2017-07-05,26.58,27.01,26.58,26.77,12981,0
2017-07-06,26.47,27.06,26.45,26.77,18096,0
2017-07-07,26.75,27,26.32,26.89,4562,0
2017-07-10,26.88,27.43,26.7,26.91,36856,0
2017-07-11,26.97,27.2,26.3,26.95,34377,0
2017-07-12,27.18,27.25,26.65,26.9,8426,0
2017-07-13,27,27,26.39,26.45,9531,0
2017-07-14,26.16,26.53,25.86,25.88,8546,0
2017-07-17,25.81,26.01,25.64,25.79,8939,0
2017-07-18,26.13,26.13,25.45,25.54,4645,0
2017-07-19,25.62,25.64,25.45,25.57,6111,0
2017-07-20,25.39,25.58,25.109,25.45,10253,0
2017-07-21,25.49,25.53,25.14,25.43,10174,0
2017-07-24,25.37,25.37,25.05,25.21,17610,0
2017-07-25,25.3,25.6,25.3,25.42,7628,0
2017-07-26,25.43,25.43,25.08,25.26,8676,0
2017-07-27,25.19,25.22,24.4181,24.71,9195,0
2017-07-28,24.75,24.882,24.25,24.81,8968,0
2017-07-31,25.9,25.9,24.92,25.28,10295,0
2017-08-01,25.25,25.4,25.25,25.26,8465,0
2017-08-02,25.03,25.26,24.5871,25.16,13441,0
2017-08-03,25.16,25.4752,24.67,25.19,13303,0
2017-08-04,25,25.47,24.86,24.91,6120,0
2017-08-07,24.6,24.69,24.368,24.51,9215,0
2017-08-08,25,26.67,24.69,24.98,14382,0
2017-08-09,25.2,25.2,24.7,24.78,6543,0
2017-08-10,24.73,24.73,24.47,24.47,6883,0
2017-08-11,24.5,24.52,24.05,24.27,17163,0
2017-08-14,24.39,24.64,24.28,24.61,10020,0
2017-08-15,24.615,24.6507,24.51,24.55,9955,0
2017-08-16,24.59,24.59,24.26,24.27,21696,0
2017-08-17,24.25,24.25,23.63,23.74,16020,0
2017-08-18,23.52,23.79,23.52,23.65,9781,0
2017-08-21,23.67,23.67,23.26,23.36,21936,0
2017-08-22,23.5,23.87,23.27,23.86,41332,0
2017-08-23,23.74,23.805,23.52,23.53,9162,0
2017-08-24,23.5,23.64,23.34,23.61,15331,0
2017-08-25,23.7987,23.97,23.61,23.86,5515,0
2017-08-28,23.75,23.83,23.66,23.69,8388,0
2017-08-29,23.69,24.13,23.51,24.03,17896,0
2017-08-30,24.1,24.16,23.93,24.13,4335,0
2017-08-31,24.16,24.19,23.67,23.8,14107,0
2017-09-01,23.7687,24.53,23.7687,24.49,6930,0
2017-09-05,24.6,24.6,24.26,24.27,6841,0
2017-09-06,24.5484,24.5484,23.99,23.99,4181,0
2017-09-07,23.87,23.87,23.65,23.65,9643,0
2017-09-08,23.81,23.88,23.58,23.58,3248,0
2017-09-11,24.02,24.05,23.63,23.8,4298,0
2017-09-12,23.74,23.74,23.61,23.68,3334,0
2017-09-13,23.47,24.32,23.47,24,50094,0
2017-09-14,24.8,24.8,23.75,23.75,15844,0
2017-09-15,23.7,23.82,23.355,23.6,28221,0
2017-09-18,23.75,24.025,23.69,24,11143,0
2017-09-19,24.11,24.17,23.94,24.05,8889,0
2017-09-20,24.16,24.46,24.05,24.15,12120,0
2017-09-21,24.11,24.26,24.07,24.1,8952,0
2017-09-22,24.04,24.36,24.01,24.29,6361,0
2017-09-25,24.17,24.46,24.17,24.3,6628,0
2017-09-26,24.44,24.44,24.11,24.27,4132,0
2017-09-27,24.28,24.49,24.06,24.36,10496,0
2017-09-28,24.48,24.48,24.28,24.36,9949,0
2017-09-29,24.96,24.96,24.54,24.54,6253,0
2017-10-02,24.67,24.89,24.45,24.76,9773,0
2017-10-03,25,25.4,24.61,25.38,5575,0
2017-10-04,25.5192,25.5192,24.79,25.04,7583,0
2017-10-05,25.16,25.33,25.03,25.2,7627,0
2017-10-06,25.23,25.46,25,25.37,6685,0
2017-10-09,25.17,25.36,24.96,25.07,3736,0
2017-10-10,25.1,25.29,25.01,25.29,5069,0
2017-10-11,25.3,25.3,24.89,24.97,3907,0
2017-10-12,24.97,25.2,24.76,24.92,6983,0
2017-10-13,24.95,24.95,24.7,24.8,2468,0
2017-10-16,24.78,24.86,24.66,24.86,6484,0
2017-10-17,25.02,25.279,24.72,24.79,3851,0
2017-10-18,24.8,25.22,24.64,24.93,4084,0
2017-10-19,24.875,25.23,24.52,25,6753,0
2017-10-20,25.09,25.285,25.08,25.25,3925,0
2017-10-23,25.28,25.38,25.08,25.08,2975,0
2017-10-24,25.11,25.38,24.78,24.78,3089,0
2017-10-25,24.66,25.17,24.56,24.93,7286,0
2017-10-26,25.3,25.3,24.74,25,2336,0
2017-10-27,25.0917,25.76,24.87,25.42,16515,0
2017-10-30,25.53,25.53,25.02,25.06,3937,0
2017-10-31,25.18,25.5,25.02,25.09,12701,0
2017-11-01,25.15,25.2,24.62,24.63,8341,0
2017-11-02,24.8693,24.93,24.76,24.93,5595,0
2017-11-03,24.7019,25,24.58,24.81,5848,0
2017-11-06,24.73,24.95,24.61,24.61,1326,0
2017-11-07,24.62,24.91,24.62,24.73,12126,0
2017-11-08,24.7,25.3,24.61,24.91,13384,0
2017-11-09,24.9,25.02,24.9,25.01,1899,0
2017-11-10,25.195,25.195,24.96,25.11,1538,0
