Date,Open,High,Low,Close,Volume,OpenInt
2005-08-04,12,12,12,12,0,0
2005-08-05,12.1,15.45,12.03,14.08,3087867,0
2005-08-08,14.3,15.05,14,14.2,246812,0
2005-08-09,14,15,14,14.7,108029,0
2005-08-10,15.02,15.12,14.25,14.5,139310,0
2005-08-11,14.98,14.98,14.34,14.95,35759,0
2005-08-12,14.8,14.8,14,14.07,33907,0
2005-08-15,14.03,14.36,14,14.09,21813,0
2005-08-16,13.76,14.16,13.75,14,32105,0
2005-08-17,14,14.16,14,14,17550,0
2005-08-18,14,14.25,14,14.12,83900,0
2005-08-19,14.1,14.25,14.07,14.13,129100,0
2005-08-22,14.12,14.6,14.12,14.3,42843,0
2005-08-23,14.4,14.4,14,14.03,38313,0
2005-08-24,14,14.05,13.88,14,197956,0
2005-08-25,13.87,14,13.78,14,43411,0
2005-08-26,13.2,13.83,13.12,13.65,55475,0
2005-08-29,13.75,13.75,13.4,13.6,31581,0
2005-08-30,13.5,13.62,13.27,13.6,20500,0
2005-08-31,13.65,13.72,13.55,13.6,21438,0
2005-09-01,13.4,13.89,13.4,13.74,8215,0
2005-09-02,13.51,13.76,13.26,13.26,8750,0
2005-09-06,13.12,13.25,12.53,12.7,48357,0
2005-09-07,12.78,13.14,12.5,12.89,13888,0
2005-09-08,12.62,13,12.62,12.75,14938,0
2005-09-09,12.75,13.2,12.75,13.1,14920,0
2005-09-12,13.1,13.66,13,13.55,16177,0
2005-09-13,13.35,14.12,13.35,13.89,6590,0
2005-09-14,13.89,14,13.5,13.95,77424,0
2005-09-15,13.75,13.89,13.25,13.83,24150,0
2005-09-16,15.18,15.18,13.85,13.99,90268,0
2005-09-19,13.96,14.1,13.87,13.92,9844,0
2005-09-20,13.75,14.15,13.75,13.9,28474,0
2005-09-21,13.76,14.01,13.6,13.84,28308,0
2005-09-22,13.69,13.98,13.55,13.68,4701,0
2005-09-23,13.86,13.89,13.67,13.7,3584,0
2005-09-26,13.65,13.92,13.65,13.7,14799,0
2005-09-27,13.7,13.8,13.55,13.64,13594,0
2005-09-28,13.87,13.91,13.67,13.85,12831,0
2005-09-29,14,14.05,13.79,13.91,3942,0
2005-09-30,13.82,14.12,13.8,13.9,30498,0
2005-10-03,13.99,14.01,13.85,13.99,87149,0
2005-10-04,13.85,14,13.6,13.71,46860,0
2005-10-05,13.61,13.76,13.5,13.7,15250,0
2005-10-06,13.68,13.75,13.6,13.75,17510,0
2005-10-07,13.6,14.18,13.6,14.18,34245,0
2005-10-10,14.2,14.32,14.15,14.21,2300,0
2005-10-11,14.27,14.27,14.15,14.16,5600,0
2005-10-12,14.16,14.16,14,14.08,6055,0
2005-10-13,14.18,14.18,14,14.01,3895,0
2005-10-14,14,14.15,14,14.01,1600,0
2005-10-17,14.01,14.01,14,14,2800,0
2005-10-18,13.8,14.13,13.75,13.8,30805,0
2005-10-19,13.79,13.87,13.71,13.81,3231,0
2005-10-20,13.71,13.71,13.7,13.7,500,0
2005-10-21,14,14.14,13.7,13.77,9028,0
2005-10-24,13.85,14.06,13.53,13.57,11364,0
2005-10-25,13.51,13.51,12.81,12.93,13150,0
2005-10-26,12.94,13.15,12.67,13.05,12600,0
2005-10-27,12.77,13,10.66,11.3,72088,0
2005-10-28,11.62,11.62,10.67,10.67,52782,0
2005-10-31,10.96,12.23,10.96,12.2,33298,0
2005-11-01,12.47,14.1,12.19,12.98,41314,0
2005-11-02,13,13,12.96,12.99,10967,0
2005-11-03,13,13.02,11.07,12.32,20451,0
2005-11-04,11.54,13,11.54,12.97,20600,0
2005-11-07,12.99,13.08,12.77,13,33445,0
2005-11-08,12.94,12.94,12.76,12.76,5000,0
2005-11-09,12.96,12.96,12.65,12.65,10054,0
2005-11-10,12.43,12.7,12.07,12.39,7702,0
2005-11-11,12.1,12.74,11.85,12.22,18702,0
2005-11-14,12.23,12.47,12.2,12.22,1775,0
2005-11-15,12.49,12.49,12.04,12.04,6800,0
2005-11-16,12.19,12.19,11.83,11.85,18660,0
2005-11-17,11.9,12.04,11.81,12,25000,0
2005-11-18,12.32,12.32,11.85,11.86,5800,0
2005-11-21,11.9,12,11.71,11.94,13150,0
2005-11-22,12.02,12.02,11.71,11.71,2750,0
2005-11-23,11.66,11.96,11.55,11.55,1855,0
2005-11-25,11.5,11.5,11.5,11.5,421,0
2005-11-28,11.44,12.27,11.44,11.94,9960,0
2005-11-29,11.71,13.25,11.71,13.2,21740,0
2005-11-30,13.19,13.2,12.69,12.69,5018,0
2005-12-01,12.45,12.89,12.45,12.59,7132,0
2005-12-02,12.83,13.2,12.83,13.2,1300,0
2005-12-05,12.86,13.28,12.86,13.2,3500,0
2005-12-06,12.52,13.53,12.52,13.5,3710,0
2005-12-07,13.18,13.85,13.18,13.53,16555,0
2005-12-08,13.75,13.97,13.25,13.53,157607,0
2005-12-09,13.74,14.11,13.4,14,10889,0
2005-12-12,12.16,13.85,12.16,12.87,103373,0
2005-12-13,13.17,13.17,12.76,12.87,1500,0
2005-12-14,13.1,13.1,12.76,12.97,11072,0
2005-12-15,12.9,12.9,12.65,12.73,2252,0
2005-12-16,12.9,12.9,12.36,12.37,8500,0
2005-12-19,12.36,12.36,12.1,12.19,4200,0
2005-12-20,12.05,12.6,12.05,12.2,5760,0
2005-12-21,12.24,12.75,12.06,12.19,10150,0
2005-12-22,12.1,12.19,12,12.02,9780,0
2005-12-23,12,12.09,11.61,11.61,63800,0
2005-12-27,11.51,11.69,11.3,11.5,9900,0
2005-12-28,11.3,11.34,10.9,10.95,10169,0
2005-12-29,10.82,10.98,10.68,10.88,20095,0
2005-12-30,10.8,10.8,10.5,10.65,39732,0
2006-01-03,10.65,10.79,10.54,10.79,4855,0
2006-01-04,11.14,11.14,10.9,11.1,20778,0
2006-01-05,11.23,11.54,11.23,11.31,8399,0
2006-01-06,11.3,11.3,10.71,10.9,6951,0
2006-01-09,11.12,11.38,11,11.2,4915,0
2006-01-10,11.38,11.8,11.38,11.8,36190,0
2006-01-11,11.8,11.99,11.58,11.71,10366,0
2006-01-12,11.66,11.75,11.5,11.5,14785,0
2006-01-13,11.5,11.67,11.5,11.67,41001,0
2006-01-17,11.55,11.69,11.55,11.6,33246,0
2006-01-18,12,12,11.46,11.59,9046,0
2006-01-19,11.5,11.6,11.39,11.5,12850,0
2006-01-20,11.7,11.7,11.2,11.31,7871,0
2006-01-23,11.74,11.75,11.48,11.6,8369,0
2006-01-24,11.59,11.65,11.59,11.65,3650,0
2006-01-25,11.67,11.74,11.59,11.74,5450,0
2006-01-26,11.55,11.89,11.5,11.8,16271,0
2006-01-27,11.74,11.85,11.31,11.55,17551,0
2006-01-30,11.57,11.75,11.53,11.75,5104,0
2006-01-31,11.56,11.56,11.22,11.25,15599,0
2006-02-01,11.3,11.69,11.26,11.47,23353,0
2006-02-02,11.45,11.6,11.27,11.29,25943,0
2006-02-03,11.63,11.63,11.27,11.39,118583,0
2006-02-06,11.05,11.3,10.98,11,63498,0
2006-02-07,11.09,11.38,11.07,11.16,4227,0
2006-02-08,11.12,11.12,11,11.06,13640,0
2006-02-09,11.11,11.11,11,11,4260,0
2006-02-10,11,11,10.9,10.9,48100,0
2006-02-13,10.95,10.95,10.8,10.8,56600,0
2006-02-14,10.8,10.8,10.4,10.54,34074,0
2006-02-15,10.51,10.55,10.1,10.4,8094,0
2006-02-16,10.55,10.95,10.36,10.36,25586,0
2006-02-17,10.34,10.5,7.9,8.04,220447,0
2006-02-21,9.12,9.12,7.9,8.24,328618,0
2006-02-22,8.4,8.4,7.81,7.9,290768,0
2006-02-23,7.93,8,7.35,7.5,342440,0
2006-02-24,7.5,7.61,7.22,7.48,220362,0
2006-02-27,7.5,7.59,7.25,7.57,85966,0
2006-02-28,7.71,7.71,7.3,7.3,104180,0
2006-03-01,7.26,7.36,6.81,6.96,151483,0
2006-03-02,6.94,7.4,6.94,7.3,95795,0
2006-03-03,7.3,7.69,7.3,7.62,54112,0
2006-03-06,7.64,8.09,7.64,8.01,143687,0
2006-03-07,8.1,8.21,8.01,8.06,76540,0
2006-03-08,8.06,8.25,8.06,8.1,41515,0
2006-03-09,8.11,8.18,7.85,8.06,34303,0
2006-03-10,7.85,7.86,7.68,7.85,20956,0
2006-03-13,7.89,8,7.85,7.94,6971,0
2006-03-14,8,8,7.67,7.8,11937,0
2006-03-15,7.7,7.79,7.5,7.59,17500,0
2006-03-16,7.58,8,7.45,7.52,25269,0
2006-03-17,7.44,7.45,7.25,7.3,22901,0
2006-03-20,7.09,7.41,7.03,7.08,72208,0
2006-03-21,7.06,7.3,7.04,7.12,112025,0
2006-03-22,7.1,7.25,7.1,7.17,84544,0
2006-03-23,7.25,7.69,7.25,7.56,83234,0
2006-03-24,7.54,7.9,7.35,7.69,88489,0
2006-03-27,7.74,7.85,7.5,7.5,51133,0
2006-03-28,7.42,7.61,7.41,7.45,33716,0
2006-03-29,7.44,7.7,7.44,7.65,70302,0
2006-03-30,7.65,7.9,7.59,7.84,58040,0
2006-03-31,7.76,8.02,7.7,8,64544,0
2006-04-03,8.12,8.25,7.9,8.21,58188,0
2006-04-04,8.25,8.65,8.01,8.64,86741,0
2006-04-05,8.85,8.94,8.6,8.86,129540,0
2006-04-06,8.59,9.4,8.59,9.37,89476,0
2006-04-07,9.47,9.7,9.01,9.04,23987,0
2006-04-10,9.68,9.68,8.86,8.9,16020,0
2006-04-11,8.81,8.91,8.45,8.82,47170,0
2006-04-12,8.92,9.5,8.68,9.1,29449,0
2006-04-13,9.39,9.39,8.72,8.99,1786,0
2006-04-17,9.24,9.27,8.89,9.02,7351,0
2006-04-18,9.03,9.18,8.51,8.69,18600,0
2006-04-19,8.87,9,8.66,8.9,16462,0
2006-04-20,8.94,9.11,8.94,8.94,12900,0
2006-04-21,8.9,8.9,8.75,8.75,5060,0
2006-04-24,8.79,8.79,8.47,8.51,30409,0
2006-04-25,8.69,8.69,8.4,8.6,8350,0
2006-04-26,8.6,8.68,8.5,8.68,27845,0
2006-04-27,8.61,8.64,8.3,8.44,5910,0
2006-04-28,8.6,8.6,8.32,8.5,152864,0
2006-05-01,8.5,8.9,8.4,8.45,258141,0
2006-05-02,8.46,8.51,8.26,8.3,6515,0
2006-05-03,8.31,8.7,8.3,8.5,8127,0
2006-05-04,8.7,8.95,8.02,8.15,31938,0
2006-05-05,8.65,8.66,8.26,8.26,17883,0
2006-05-08,8.35,8.45,8,8.01,20060,0
2006-05-09,8.07,8.55,7.7,8.2,76481,0
2006-05-10,8.15,8.19,7.82,8.02,22519,0
2006-05-11,7.98,8.35,7.98,8.2,13944,0
2006-05-12,8.22,8.38,7.88,8,29382,0
2006-05-15,7.94,8.06,7.38,8.04,71480,0
2006-05-16,7.71,7.72,7.64,7.72,9850,0
2006-05-17,7.38,8.09,7.36,8.01,14732,0
2006-05-18,8,8,7.35,7.41,36703,0
2006-05-19,7.38,7.49,7.32,7.32,36579,0
2006-05-22,6.98,6.98,6.62,6.94,52435,0
2006-05-23,7,7.15,7,7.14,8800,0
2006-05-24,6.95,7.41,6.9,7.36,27093,0
2006-05-25,7.36,7.6,7.2,7.6,59942,0
2006-05-26,7.59,7.73,7.37,7.56,6999,0
2006-05-30,7.56,7.56,7.34,7.34,13490,0
2006-05-31,7.33,7.34,6.9,7.03,56930,0
2006-06-01,7.14,7.19,7,7.15,11700,0
2006-06-02,7.02,7.4,7.01,7.32,25687,0
2006-06-05,7.24,7.35,7.17,7.18,8200,0
2006-06-06,7.33,7.33,6.99,7.1,11315,0
2006-06-07,7.03,7.82,6.91,7.82,59274,0
2006-06-08,7.89,8,7.3,8,21885,0
2006-06-09,7.99,7.99,7.79,7.86,3400,0
2006-06-12,7.59,7.64,7.59,7.6,3812,0
2006-06-13,7.49,7.6,7.49,7.6,10043,0
2006-06-14,7.72,8.7,7.72,8.7,45908,0
2006-06-15,8.7,9.05,8.63,9.01,27505,0
2006-06-16,9.11,9.16,8.06,8.6,60267,0
2006-06-19,8.39,8.39,8.15,8.29,13650,0
2006-06-20,8.48,8.48,8.11,8.25,231807,0
2006-06-21,8.32,8.35,7.95,7.99,13825,0
2006-06-22,7.9,8.16,7.05,8.16,48138,0
2006-06-23,8.17,8.17,7.84,7.89,20066,0
2006-06-26,7.81,8.25,7.7,7.9,26643,0
2006-06-27,7.87,7.88,7,7.3,56496,0
2006-06-28,7.2,7.2,7,7.15,29019,0
2006-06-29,7.1,7.16,6.8,7.04,27237,0
2006-06-30,7.15,7.64,7.15,7.52,18670,0
2006-07-03,7.5,7.5,7.12,7.12,18200,0
2006-07-05,6.95,7.15,6.95,7.15,12039,0
2006-07-06,7.15,7.5,7.15,7.29,26009,0
2006-07-07,7.45,7.75,7.35,7.61,12035,0
2006-07-10,7.74,7.76,7.41,7.47,7200,0
2006-07-11,7.39,7.39,7.05,7.05,10750,0
2006-07-12,7.12,7.25,6.9,6.96,19862,0
2006-07-13,6.9,7.33,6.9,7.32,2100,0
2006-07-14,7.3,7.34,7.3,7.3,500,0
2006-07-17,7.34,7.35,7.33,7.34,1200,0
2006-07-18,7.34,7.35,6.89,6.9,9100,0
2006-07-19,7,7,7,7,1005,0
2006-07-20,6.99,7.14,5.9,6,124439,0
2006-07-21,6.12,6.15,6.05,6.14,22158,0
2006-07-24,6.1,6.1,4.91,5.65,158715,0
2006-07-25,5.88,5.88,5.75,5.8,30486,0
2006-07-26,5.8,5.99,5.8,5.9,2580,0
2006-07-27,6.04,6.04,5.89,5.91,5925,0
2006-07-28,6.06,6.1,5.95,6.04,13606,0
2006-07-31,6.15,6.15,5.9,5.96,8557,0
2006-08-01,6.01,6.14,5.85,5.86,11816,0
2006-08-02,6,6,5.82,5.91,9124,0
2006-08-03,6,6,5.99,6,16000,0
2006-08-04,6.16,6.47,5.81,6.4,16614,0
2006-08-07,6.4,6.4,5.81,6.09,10378,0
2006-08-08,5.97,6,5.8,5.8,7666,0
2006-08-09,6.6,6.6,5.66,5.89,47706,0
2006-08-10,6,6,5.68,5.68,22674,0
2006-08-11,5.65,5.73,5.44,5.44,30093,0
2006-08-14,5.45,6.16,5.41,6.01,58796,0
2006-08-15,6.17,6.2,6.17,6.19,1720,0
2006-08-16,6.21,6.26,6.12,6.2,4200,0
2006-08-17,6.2,6.2,6,6,11215,0
2006-08-18,6.31,6.31,6.09,6.21,5561,0
2006-08-21,6.13,6.27,5.75,5.96,16817,0
2006-08-22,5.95,6.19,5.5,6,30873,0
2006-08-23,5.96,5.96,5.67,5.67,4798,0
2006-08-24,5.74,6.33,5.74,6.1,10000,0
2006-08-25,6,6.08,5.6,6,29300,0
2006-08-28,5.95,5.95,5.94,5.94,300,0
2006-08-29,5.76,6.36,5.63,6,71429,0
2006-08-30,6.03,6.1,5.96,6.01,16300,0
2006-08-31,6,6.27,5.8,5.95,80258,0
2006-09-01,5.85,6.3,5.85,5.99,43973,0
2006-09-05,6.11,6.23,6,6.12,18002,0
2006-09-06,6.03,6.6,6.03,6.34,14928,0
2006-09-07,6.32,6.4,6.25,6.27,7390,0
2006-09-08,6.32,6.57,6.32,6.55,5614,0
2006-09-11,6.59,6.75,6.54,6.61,14040,0
2006-09-12,6.62,6.7,6.06,6.51,11116,0
2006-09-13,6.7,7.28,6.5,6.99,38403,0
2006-09-14,7.03,7.03,6.86,6.86,4134,0
2006-09-15,6.89,7.04,6.85,7.02,8934,0
2006-09-18,6.86,7.02,6.68,6.73,5350,0
2006-09-19,6.75,6.89,6.75,6.84,6650,0
2006-09-20,7,7,6.7,6.75,3820,0
2006-09-21,6.88,6.88,6.88,6.88,200,0
2006-09-22,6.74,7.02,6.74,6.95,11453,0
2006-09-25,6.98,7.2,6.74,6.95,49178,0
2006-09-26,6.95,7,6.67,6.81,20697,0
2006-09-27,7.03,7.03,6.31,6.47,16814,0
2006-09-28,6.5,6.66,6.5,6.61,9199,0
2006-09-29,6.8,6.83,6.59,6.83,1191,0
2006-10-02,6.77,7.03,6.57,6.85,26432,0
2006-10-03,6.91,7.37,6.91,7.15,25305,0
2006-10-04,7.33,7.47,7.3,7.34,5000,0
2006-10-05,7.5,7.53,7.2,7.4,29183,0
2006-10-06,6.91,7.52,6.9,7.33,23199,0
2006-10-09,7.46,7.55,7.37,7.5,15765,0
2006-10-10,7.12,7.3,7.12,7.25,4500,0
2006-10-11,7.25,7.49,7.16,7.49,9533,0
2006-10-12,7.41,7.72,7.41,7.65,25008,0
2006-10-13,7.7,7.8,7.54,7.71,26564,0
2006-10-16,7.85,8.44,7.85,8.3,20138,0
2006-10-17,8.3,8.4,8.08,8.32,3678,0
2006-10-18,8.18,8.18,7.95,8.16,15800,0
2006-10-19,7.95,8.27,7.91,8.1,28538,0
2006-10-20,8,8.08,7.91,7.97,17786,0
2006-10-23,7.89,7.93,7.61,7.85,13800,0
2006-10-24,7.84,8.25,7.75,7.77,11580,0
2006-10-25,7.84,8.2,7.75,7.82,10436,0
2006-10-26,8.06,8.31,7.8,7.99,12423,0
2006-10-27,7.91,8.3,7.7,7.9,44599,0
2006-10-30,7.92,8.01,7.9,8.01,3368,0
2006-10-31,8,8.09,8,8.03,7167,0
2006-11-01,8.1,8.4,8,8.15,26222,0
2006-11-02,8.15,8.15,7.98,8.03,4345,0
2006-11-03,8.01,8.02,8.01,8.02,800,0
2006-11-06,8.39,8.4,8.18,8.35,19239,0
2006-11-07,8.4,8.4,8.3,8.32,5200,0
2006-11-08,8.03,8.26,8.03,8.05,3055,0
2006-11-09,8.2,8.37,8.11,8.37,24801,0
2006-11-10,8.37,8.58,8.33,8.5,44759,0
2006-11-13,8.5,8.69,8.28,8.34,16660,0
2006-11-14,8.3,8.35,8.27,8.35,27800,0
2006-11-15,8.35,8.35,8.28,8.35,22329,0
2006-11-16,8.34,8.34,8.04,8.1,12976,0
2006-11-17,8.15,8.21,8.12,8.21,3280,0
2006-11-20,8.2,8.35,8.16,8.35,64320,0
2006-11-21,8.28,8.39,8.28,8.34,12148,0
2006-11-22,8.42,8.57,8.32,8.5,24018,0
2006-11-24,8.55,9,8.55,8.9,10786,0
2006-11-27,9.1,9.72,9.1,9.47,75919,0
2006-11-28,9.47,9.6,9.47,9.53,15539,0
2006-11-29,9.53,9.74,9.53,9.66,25390,0
2006-11-30,9.85,10,9.75,10,30730,0
2006-12-01,10.15,10.55,10.15,10.55,32860,0
2006-12-04,10.54,11.01,10.54,10.86,73607,0
2006-12-05,10.9,10.9,10.45,10.45,35473,0
2006-12-06,10.54,10.54,9.53,9.7,36630,0
2006-12-07,9.7,9.7,9.25,9.65,62265,0
2006-12-08,9.45,9.61,9.32,9.55,63653,0
2006-12-11,9.41,9.6,9.3,9.51,32658,0
2006-12-12,9.5,9.58,9.2,9.58,53527,0
2006-12-13,9.38,9.53,9.25,9.53,40805,0
2006-12-14,9.44,9.5,9.19,9.3,78557,0
2006-12-15,9.39,9.39,9.1,9.11,8938,0
2006-12-18,9.06,9.06,8.43,8.7,40737,0
2006-12-19,8.58,8.61,8.46,8.55,5266,0
2006-12-20,8.62,8.71,8.35,8.71,6867,0
2006-12-21,8.8,9.06,8.79,9.02,8900,0
2006-12-22,8.92,9.61,8.88,9.36,5575,0
2006-12-26,9.15,9.36,9,9.01,10833,0
2006-12-27,8.9,9.44,8.89,9.38,39682,0
2006-12-28,9.23,9.29,8.85,8.97,3317,0
2006-12-29,8.8,9.32,8.75,8.94,19082,0
2007-01-03,9.09,9.43,8.89,9.15,37699,0
2007-01-04,9.1,9.14,8.86,9.14,16448,0
2007-01-05,9.16,9.79,9.16,9.7,30225,0
2007-01-08,9.75,9.75,9.46,9.46,3481,0
2007-01-09,9.47,9.58,9.44,9.46,33113,0
2007-01-10,9.59,10.09,9.59,10.06,30315,0
2007-01-11,9.98,10.08,9.81,9.93,43434,0
2007-01-12,9.9,9.93,9.82,9.93,16935,0
2007-01-16,9.94,9.95,9.87,9.9,60672,0
2007-01-17,9.95,9.95,9.8,9.8,64300,0
2007-01-18,9.82,9.92,9.8,9.9,14916,0
2007-01-19,10,10,9.41,9.85,19219,0
2007-01-22,9.6,9.76,9.6,9.66,1500,0
2007-01-23,9.61,9.61,9.41,9.6,14554,0
2007-01-24,9.6,9.6,9.15,9.3,19690,0
2007-01-25,9.2,9.22,9.11,9.17,143852,0
2007-01-26,9.2,9.6,9.2,9.5,14400,0
2007-01-29,9.45,9.69,9.45,9.55,32500,0
2007-01-30,9.54,10,9.45,9.91,46843,0
2007-01-31,9.89,10.84,9.89,10.5,99631,0
2007-02-01,10.59,10.65,10.3,10.48,154644,0
2007-02-02,10.74,12.29,10.69,11.68,124725,0
2007-02-05,12,12,11.82,11.94,30261,0
2007-02-06,12,12,11.77,11.93,12256,0
2007-02-07,11.82,12.45,11.82,12.3,83780,0
2007-02-08,12.19,12.36,12.17,12.22,7650,0
2007-02-09,12.21,12.21,11.81,12,6200,0
2007-02-12,11.91,12.55,11.82,12.47,23210,0
2007-02-13,12.56,13.5,12.53,12.85,45305,0
2007-02-14,13,13.2,12.89,13.14,16181,0
2007-02-15,13.25,13.25,12.84,12.84,32523,0
2007-02-16,12.5,12.75,11.79,11.99,14283,0
2007-02-20,12.02,12.5,12.02,12.35,24532,0
2007-02-21,12.49,12.49,11.62,12.02,27213,0
2007-02-22,11.97,11.97,11.26,11.27,16872,0
2007-02-23,11.27,11.27,10.77,10.8,9987,0
2007-02-26,10.7,10.95,10.64,10.95,12298,0
2007-02-27,10.67,10.86,10.22,10.5,63781,0
2007-02-28,10.22,10.25,9.86,10.11,29734,0
2007-03-01,10.24,10.54,10.19,10.53,15232,0
2007-03-02,10.6,10.68,10.5,10.68,12825,0
2007-03-05,10.61,10.68,10.57,10.68,3100,0
2007-03-06,10.7,10.88,10.7,10.79,11200,0
2007-03-07,10.84,10.95,10.74,10.85,12226,0
2007-03-08,10.74,11.03,10.74,10.96,24114,0
2007-03-09,10.99,11.24,10.99,11.19,1709,0
2007-03-12,11.17,11.17,11,11.15,4300,0
2007-03-13,10.96,11.12,10.34,11,42000,0
2007-03-14,11,11,10.82,10.83,8550,0
2007-03-15,10.9,11,10.82,10.96,36948,0
2007-03-16,10.99,11.45,10.98,11.25,5300,0
2007-03-19,11.37,11.88,11.29,11.5,19100,0
2007-03-20,11.41,11.41,11.12,11.15,39985,0
2007-03-21,11.06,11.25,10.77,10.87,10547,0
2007-03-22,10.85,10.85,10.46,10.71,15150,0
2007-03-23,10.82,11.19,10.64,10.95,6300,0
2007-03-26,10.97,11.03,10.86,11.03,10500,0
2007-03-27,11.09,11.09,10.45,10.48,9401,0
2007-03-28,10.52,10.78,10.52,10.7,18603,0
2007-03-29,10.61,10.61,9.61,10.1,70080,0
2007-03-30,10.43,10.43,10.01,10.21,9840,0
2007-04-02,10.13,10.13,9.93,10,6369,0
2007-04-03,9.99,10,9.87,9.88,7550,0
2007-04-04,9.91,9.97,9.64,9.97,15992,0
2007-04-05,9.97,10.31,9.91,10.26,27189,0
2007-04-09,10.14,10.29,10,10.13,44245,0
2007-04-10,10.14,10.14,10.03,10.03,25730,0
2007-04-11,9.77,10.07,9.77,10.05,35684,0
2007-04-12,9.96,10.11,9.89,10.11,6707,0
2007-04-13,10.4,10.49,9.91,10.45,13651,0
2007-04-16,10.52,10.75,10.3,10.51,12633,0
2007-04-17,10.5,10.64,10.21,10.41,7000,0
2007-04-18,10.3,10.31,10.25,10.25,3129,0
2007-04-19,10.4,10.58,10.4,10.47,35365,0
2007-04-20,10.35,11.44,10.35,11.24,27959,0
2007-04-23,11.3,11.3,11.13,11.26,2929,0
2007-04-24,11.3,11.6,11.3,11.6,6300,0
2007-04-25,11.2,11.42,10.64,11.38,13857,0
2007-04-26,11.5,11.55,11.41,11.48,8309,0
2007-04-27,11.26,11.51,11.26,11.51,10365,0
2007-04-30,11.49,11.49,10.95,11.19,4901,0
2007-05-01,11.16,11.16,10.91,11,4380,0
2007-05-02,11.05,11.05,10.98,11,6433,0
2007-05-03,10.98,11.05,10.98,11.03,2000,0
2007-05-04,11.01,11.56,10.99,11.55,9507,0
2007-05-07,11.54,11.73,11.41,11.67,4100,0
2007-05-08,11.59,11.72,11.45,11.48,15146,0
2007-05-09,11.48,11.48,10.99,10.99,14940,0
2007-05-10,11,11.05,10.89,10.92,11745,0
2007-05-11,10.99,11,10.4,10.55,13449,0
2007-05-14,10.63,10.89,10.52,10.84,8113,0
2007-05-15,10.76,10.94,10.69,10.74,8219,0
2007-05-16,10.78,10.88,10.49,10.7,7798,0
2007-05-17,10.61,10.61,10.08,10.08,4250,0
2007-05-18,10.22,10.22,10.05,10.06,9100,0
2007-05-21,10.1,10.22,10.02,10.02,6770,0
2007-05-22,10.02,10.16,9.98,9.98,5410,0
2007-05-23,9.98,10.5,9.98,10.42,5849,0
2007-05-24,10.22,10.41,9.58,9.62,37471,0
2007-05-25,9.75,9.8,9.59,9.71,21799,0
2007-05-29,9.7,9.81,9.52,9.8,24716,0
2007-05-30,9.61,9.86,9.61,9.81,16751,0
2007-05-31,9.65,9.95,9.65,9.9,42299,0
2007-06-01,9.7,9.98,9.7,9.85,70338,0
2007-06-04,9.85,9.89,9.85,9.86,8600,0
2007-06-05,9.86,9.94,9.73,9.9,38170,0
2007-06-06,9.7,9.89,9.7,9.81,6333,0
2007-06-07,9.85,10.08,9.85,10.01,60898,0
2007-06-08,10.05,10.23,9.99,10.02,17728,0
2007-06-11,10.02,10.23,9.91,10.07,12048,0
2007-06-12,10.2,10.2,9.97,10.05,7512,0
2007-06-13,10.02,10.15,10.01,10.1,9604,0
2007-06-14,10.36,10.37,10.01,10.07,30670,0
2007-06-15,10.06,10.08,9.9,10,29806,0
2007-06-18,9.94,9.96,9.7,9.85,37286,0
2007-06-19,9.84,9.84,9.75,9.79,30665,0
2007-06-20,9.63,9.79,9.46,9.5,43397,0
2007-06-21,9.41,9.52,9.32,9.35,8967,0
2007-06-22,9.32,9.35,9.07,9.08,15868,0
2007-06-25,9.1,9.15,9.01,9.1,35501,0
2007-06-26,9.1,9.11,8.39,8.44,71128,0
2007-06-27,8.41,8.71,8.26,8.62,45040,0
2007-06-28,8.66,8.74,8.55,8.7,21813,0
2007-06-29,8.66,8.67,8.45,8.54,15755,0
2007-07-02,8.74,8.74,8.4,8.56,17445,0
2007-07-03,8.63,8.63,8.44,8.48,8600,0
2007-07-05,8.4,8.84,8.32,8.6,13104,0
2007-07-06,8.47,8.95,8.16,8.84,80660,0
2007-07-09,8.77,9.01,8.77,9.01,9478,0
2007-07-10,9,9.49,8.82,9.34,18536,0
2007-07-11,9.47,9.67,9.22,9.23,8540,0
2007-07-12,9.31,9.42,8.96,9.38,11440,0
2007-07-13,9.35,9.39,9.12,9.3,23914,0
2007-07-16,9.38,9.52,9.29,9.37,11270,0
2007-07-17,9.56,9.61,9.17,9.43,6764,0
2007-07-18,9.27,9.27,8.93,9,32794,0
2007-07-19,9.1,9.37,8.79,9.25,41600,0
2007-07-20,9.2,9.2,9.06,9.2,13019,0
2007-07-23,9.28,9.88,9.19,9.78,26520,0
2007-07-24,9.66,9.86,9.5,9.61,16172,0
2007-07-25,9.85,9.85,9.42,9.5,20175,0
2007-07-26,9.56,10,9.26,9.3,26702,0
2007-07-27,9.19,9.78,9.19,9.63,16636,0
2007-07-30,9.45,9.64,9.27,9.64,3800,0
2007-07-31,9.64,9.75,9.5,9.75,8200,0
2007-08-01,9.83,9.84,9.6,9.8,12500,0
2007-08-02,9.78,9.84,9.48,9.78,1700,0
2007-08-03,9.83,9.95,9.48,9.49,11650,0
2007-08-06,9.36,9.49,9.35,9.48,25700,0
2007-08-07,9.42,9.93,9.35,9.64,22347,0
2007-08-08,9.6,9.97,9.6,9.93,16315,0
2007-08-09,9.62,10.05,9.62,10.03,22145,0
2007-08-10,10.1,10.3,10.1,10.15,35096,0
2007-08-13,10.66,10.66,10.02,10.53,46290,0
2007-08-14,10.42,10.55,10.42,10.49,4100,0
2007-08-15,10.49,10.55,10,10.16,36277,0
2007-08-16,10.11,10.11,10.04,10.08,8410,0
2007-08-17,10.01,10.3,10.01,10.26,49307,0
2007-08-20,10.23,10.46,10.15,10.25,56865,0
2007-08-21,10.25,10.37,10.17,10.3,52171,0
2007-08-22,10.3,10.4,10.24,10.4,9639,0
2007-08-23,10.4,10.87,10.36,10.75,26391,0
2007-08-24,10.73,10.89,10.73,10.77,3200,0
2007-08-27,10.76,10.89,10.76,10.83,2822,0
2007-08-28,10.79,10.85,10.64,10.8,4800,0
2007-08-29,10.73,10.91,10.73,10.91,8000,0
2007-08-30,10.76,10.87,10.62,10.65,4900,0
2007-08-31,10.68,10.81,10.51,10.51,6210,0
2007-09-04,10.51,10.92,10.25,10.88,79120,0
2007-09-05,10.9,11,10.66,10.81,15720,0
2007-09-06,10.8,11,10.8,10.98,10900,0
2007-09-07,11,11.12,10.88,10.9,22400,0
2007-09-10,10.76,10.9,10.54,10.71,40862,0
2007-09-11,10.83,11.18,10.7,10.83,62945,0
2007-09-12,10.75,11.16,10.66,10.82,69233,0
2007-09-13,10.76,11.01,10.75,10.77,42744,0
2007-09-14,10.78,10.78,10.28,10.69,13760,0
2007-09-17,10.62,10.74,10.29,10.3,48649,0
2007-09-18,10.23,10.45,10.07,10.25,74969,0
2007-09-19,10.31,10.52,10.1,10.43,81199,0
2007-09-20,10.38,10.75,10.2,10.57,118895,0
2007-09-21,10.58,10.8,10.57,10.69,28643,0
2007-09-24,10.69,10.8,10.57,10.66,17300,0
2007-09-25,10.73,10.79,10.44,10.46,85446,0
2007-09-26,10.53,10.79,10.32,10.32,156366,0
2007-09-27,10.41,10.7,10.19,10.54,32328,0
2007-09-28,10.65,10.77,10.5,10.64,58513,0
2007-10-01,10.58,10.82,10.49,10.8,34655,0
2007-10-02,10.73,10.99,10.66,10.78,24710,0
2007-10-03,10.8,11,10.73,10.8,43616,0
2007-10-04,10.92,11,10.76,10.88,33959,0
2007-10-05,10.85,10.85,10.74,10.81,24752,0
2007-10-08,10.88,10.88,10.65,10.79,45031,0
2007-10-09,10.79,10.99,10.6,10.93,37188,0
2007-10-10,10.86,10.95,10.51,10.71,18872,0
2007-10-11,10.72,11,10.71,10.77,24904,0
2007-10-12,10.75,10.96,10.55,10.84,117200,0
2007-10-15,10.9,11,10.64,10.9,29325,0
2007-10-16,10.8,10.99,10.76,10.8,110969,0
2007-10-17,10.92,11.1,10.81,11.08,162667,0
2007-10-18,11.1,11.21,10.95,11.08,10295,0
2007-10-19,10.98,11.17,10.95,10.96,17834,0
2007-10-22,11.11,11.22,10.9,10.98,34779,0
2007-10-23,11.17,11.66,11.02,11.41,57949,0
2007-10-24,11.52,11.52,11.4,11.44,17800,0
2007-10-25,11.52,11.75,11.24,11.24,50291,0
2007-10-26,11.41,11.58,11.26,11.35,40408,0
2007-10-29,11.41,11.5,11.35,11.39,28495,0
2007-10-30,11.45,11.47,11.35,11.37,24898,0
2007-10-31,11.49,11.62,11.35,11.38,34941,0
2007-11-01,11.22,11.47,11.12,11.3,19722,0
2007-11-02,11.3,11.61,11,11.1,26606,0
2007-11-05,11.23,11.62,11.2,11.55,54840,0
2007-11-06,11.62,11.62,11.43,11.55,97328,0
2007-11-07,11.4,11.62,11.4,11.56,22762,0
2007-11-08,11.61,11.62,11.5,11.56,14776,0
2007-11-09,11.5,11.75,11.37,11.44,18955,0
2007-11-12,11.35,11.45,11.12,11.25,29008,0
2007-11-13,11.2,11.35,11.2,11.25,18733,0
2007-11-14,11.31,11.95,11.31,11.86,18328,0
2007-11-15,11.59,11.75,11.15,11.4,32602,0
2007-11-16,11.18,11.74,10.56,10.57,20346,0
2007-11-19,10.65,10.76,10.6,10.73,13016,0
2007-11-20,10.95,11.1,10.7,10.97,15100,0
2007-11-21,11.1,11.1,10.84,10.88,19593,0
2007-11-23,10.98,10.98,10.98,10.98,100,0
2007-11-26,11,11.18,10.95,11,15790,0
2007-11-27,11.18,11.18,11.05,11.07,5597,0
2007-11-28,11.2,11.25,10.45,11,68535,0
2007-11-29,10.99,11.17,10.74,11.15,28629,0
2007-11-30,11.07,11.54,11.07,11.49,6683,0
2007-12-03,11.34,11.5,10.72,11.49,25144,0
2007-12-04,11.22,11.43,11.03,11.3,18859,0
2007-12-05,11.43,11.95,11.43,11.65,6585,0
2007-12-06,11.57,11.72,11.5,11.57,3423,0
2007-12-07,11.51,11.76,11.5,11.71,9163,0
2007-12-10,11.85,11.88,10.86,10.96,43182,0
2007-12-11,10.77,11.39,10.77,11.39,27175,0
2007-12-12,11.36,11.42,11.27,11.41,31545,0
2007-12-13,11.3,11.51,11.25,11.33,39591,0
2007-12-14,11.38,11.53,11.1,11.29,154182,0
2007-12-17,11.11,11.5,11.11,11.39,46584,0
2007-12-18,11.49,12.64,11.35,12,98591,0
2007-12-19,12.16,12.6,12.08,12.6,19713,0
2007-12-20,12.61,13.19,12.61,13.17,19595,0
2007-12-21,13.17,13.44,12.58,12.91,50731,0
2007-12-24,13.11,13.85,13.06,13.48,33039,0
2007-12-26,13.59,14,13.36,13.59,10701,0
2007-12-27,13.27,13.38,13,13,8621,0
2007-12-28,13.12,13.12,12.99,13.01,17120,0
2007-12-31,13.22,13.54,13,13.11,9400,0
2008-01-02,13.35,13.55,13,13.24,11182,0
2008-01-03,13.41,13.41,13,13.02,21200,0
2008-01-04,13.01,13.73,12.92,13.73,87472,0
2008-01-07,13.95,13.95,13.41,13.7,22640,0
2008-01-08,13.69,14.04,13.64,13.67,36743,0
2008-01-09,13.92,13.92,13.54,13.7,86110,0
2008-01-10,13.71,13.72,13.5,13.58,33800,0
2008-01-11,13.62,14.12,13.62,13.9,18896,0
2008-01-14,14.17,14.38,13.9,13.91,26080,0
2008-01-15,13.73,14.05,13.73,13.93,10200,0
2008-01-16,13.75,14.25,13.75,14.05,52160,0
2008-01-17,13.7,14.02,13.7,13.93,37560,0
2008-01-18,14,14,13,13.04,82671,0
2008-01-22,12.58,13.58,12.01,13.1,34322,0
2008-01-23,12.89,13.44,12.71,13.01,19285,0
2008-01-24,13.3,13.44,12.7,13.28,42369,0
2008-01-25,13.43,13.46,13.21,13.4,24182,0
2008-01-28,13.25,13.5,12.49,13.41,45542,0
2008-01-29,13.32,14,13.28,14,20308,0
2008-01-30,13.59,14,13.59,13.85,3779,0
2008-01-31,13.69,14.02,13.68,13.94,24785,0
2008-02-01,13.95,14,12.31,14,55690,0
2008-02-04,13.76,13.97,13.09,13.55,36627,0
2008-02-05,13.64,13.72,13.19,13.32,63849,0
2008-02-06,13.5,13.8,13.31,13.31,17402,0
2008-02-07,13.25,13.56,12.94,13.26,68163,0
2008-02-08,13.25,13.68,13.13,13.68,34800,0
2008-02-11,13.42,14,13.35,13.97,17552,0
2008-02-12,13.94,14,13.46,14,12900,0
2008-02-13,13.83,14.12,13.37,13.61,25682,0
2008-02-14,13.85,13.97,13.56,13.8,30200,0
2008-02-15,13.63,13.75,13.38,13.64,34962,0
2008-02-19,13.75,13.75,13.02,13.07,39171,0
2008-02-20,13.13,13.16,12.71,12.75,26910,0
2008-02-21,12.95,12.96,12.71,12.77,23731,0
2008-02-22,12.61,12.65,11.47,12.08,20419,0
2008-02-25,11.95,12.38,11.47,12.1,55105,0
2008-02-26,12.2,12.23,12.01,12.08,6223,0
2008-02-27,12.01,12.01,11.9,11.9,5023,0
2008-02-28,12.16,12.42,11.87,11.87,4900,0
2008-02-29,11.99,12.09,11.9,11.9,10433,0
2008-03-03,11.74,12.06,11.74,11.78,26063,0
2008-03-04,11.9,12.26,11.84,12.26,6430,0
2008-03-05,12.11,12.12,11.96,11.96,8720,0
2008-03-06,11.96,11.96,11.74,11.77,6400,0
2008-03-07,11.67,11.8,11.64,11.69,8591,0
2008-03-10,11.68,11.72,10.85,10.85,26501,0
2008-03-11,10.89,11.16,10.89,11.07,17467,0
2008-03-12,11,11.29,11,11.28,19944,0
2008-03-13,11.23,11.27,11.05,11.13,29907,0
2008-03-14,11.39,11.39,10.98,11,23837,0
2008-03-17,10.84,11.25,10.84,11.01,1840,0
2008-03-18,11.27,11.37,11.09,11.37,15700,0
2008-03-19,11.3,11.8,11.3,11.8,15318,0
2008-03-20,11.71,12.08,11.71,12.04,1500,0
2008-03-24,12.05,12.51,12.05,12.51,4150,0
2008-03-25,12.5,12.68,12.49,12.66,41900,0
2008-03-26,12.59,12.99,12.59,12.98,3950,0
2008-03-27,12.78,13.55,11.57,11.58,23168,0
2008-03-28,11.73,12.6,11.53,12.04,5200,0
2008-03-31,12.22,12.74,12.22,12.74,1700,0
2008-04-01,12.08,13.12,12.08,13.12,5980,0
2008-04-02,12.96,13.6,12.96,13.52,4314,0
2008-04-03,13.34,13.61,13.19,13.4,4746,0
2008-04-04,13.14,13.39,12.85,12.98,7000,0
2008-04-07,12.97,13,12.92,12.97,3303,0
2008-04-08,12.79,12.99,12.79,12.99,1420,0
2008-04-09,12.99,13,12.65,12.65,5442,0
2008-04-10,12.57,12.83,12.56,12.8,1650,0
2008-04-11,12.66,12.8,12.66,12.8,1103,0
2008-04-14,12.9,13,12.67,12.83,9487,0
2008-04-15,12.88,12.99,12.88,12.96,7200,0
2008-04-16,12.98,13.25,12.75,12.78,13621,0
2008-04-17,12.98,13,12.9,12.99,19675,0
2008-04-18,12.99,13,12.65,12.93,6520,0
2008-04-21,12.99,12.99,12.69,12.78,5706,0
2008-04-22,12.69,12.69,11.49,11.84,24505,0
2008-04-23,12,12.78,11.84,12.58,4713,0
2008-04-24,12.73,12.77,12.59,12.77,2511,0
2008-04-25,12.75,13.24,12.75,13.24,3580,0
2008-04-28,13,13.61,12.81,13.57,16186,0
2008-04-29,13.5,13.59,13.4,13.53,18132,0
2008-04-30,13.5,13.54,13.2,13.36,20125,0
2008-05-01,13.27,13.37,12.8,13.34,8275,0
2008-05-02,13.34,13.46,13.34,13.36,1800,0
2008-05-05,13.19,13.24,12.31,12.47,10269,0
2008-05-06,12.94,12.94,11.57,11.78,9361,0
2008-05-07,11.97,12.3,11.5,12.3,11474,0
2008-05-08,12.21,12.21,11.25,11.25,51309,0
2008-05-09,11.4,11.64,11.38,11.38,25623,0
2008-05-12,11.35,11.35,10.87,11,27784,0
2008-05-13,10.93,11.29,10.93,11.15,15103,0
2008-05-14,11.29,11.29,10.89,11.05,17795,0
2008-05-15,11.13,11.37,10.97,11.15,29276,0
2008-05-16,11.16,11.25,11.07,11.25,30903,0
2008-05-19,11.18,11.3,10.78,11,48050,0
2008-05-20,10.95,11,10.29,10.29,12400,0
2008-05-21,10.3,10.3,9.79,10,48430,0
2008-05-22,10.2,10.2,9.96,10,15219,0
2008-05-23,10.09,10.45,10.09,10.22,5900,0
2008-05-27,10.22,10.27,9.9,10.11,14200,0
2008-05-28,10.15,10.22,9.99,10.1,11315,0
2008-05-29,10.05,10.05,9.98,10.01,19096,0
2008-05-30,10.06,10.08,9.81,9.81,61315,0
2008-06-02,9.8,10.31,9.68,9.72,5222,0
2008-06-03,9.93,9.96,9.52,9.8,15084,0
2008-06-04,9.64,10.1,9.46,9.92,9828,0
2008-06-05,9.48,10.02,9.06,9.83,29589,0
2008-06-06,9.9,9.9,9.82,9.82,2747,0
2008-06-09,9.8,10.72,9.8,10.27,20291,0
2008-06-10,10.37,10.87,10.37,10.8,16909,0
2008-06-11,10.37,10.68,10.22,10.49,6600,0
2008-06-12,9.99,10.31,9.89,10.28,9588,0
2008-06-13,10.24,10.7,10.24,10.7,10500,0
2008-06-16,10.55,11,10.55,11,7604,0
2008-06-17,10.99,11.82,10.99,11.8,8692,0
2008-06-18,11.16,11.7,11.02,11.55,8677,0
2008-06-19,11.55,11.79,11,11.65,11899,0
2008-06-20,11.64,11.8,11.01,11.36,10853,0
2008-06-23,11.76,11.79,10.59,11.08,6480,0
2008-06-24,11.25,11.61,10.66,10.8,17649,0
2008-06-25,11,11.25,10.61,10.95,6301,0
2008-06-26,11.1,11.1,10.71,10.99,3800,0
2008-06-27,11.02,11.37,11,11.32,11948,0
2008-06-30,11.63,11.64,10.69,10.8,11983,0
2008-07-01,10.69,11.49,10.69,11.02,2927,0
2008-07-02,10.93,11.05,10.49,10.82,4234,0
2008-07-03,11.1,11.35,10.69,10.7,2559,0
2008-07-07,10.92,11.08,10.24,10.38,11353,0
2008-07-08,10.54,10.86,10.45,10.86,6499,0
2008-07-09,10.99,11.07,10.61,10.86,7464,0
2008-07-10,10.9,10.95,10.81,10.89,27546,0
2008-07-11,10.84,10.84,10.27,10.27,4595,0
2008-07-14,10.39,10.52,10.25,10.36,5682,0
2008-07-15,10.46,10.46,10.11,10.25,15374,0
2008-07-16,10.34,10.8,10.34,10.57,16100,0
2008-07-17,10.56,10.67,10.1,10.59,65447,0
2008-07-18,10.46,10.69,10.14,10.4,11100,0
2008-07-21,10.15,11.79,10,10.01,49147,0
2008-07-22,10.88,10.89,10.05,10.29,19900,0
2008-07-23,10.32,10.59,10.05,10.13,13017,0
2008-07-24,10.9,10.9,10.34,10.63,4515,0
2008-07-28,10.46,10.61,10.3,10.3,2960,0
2008-07-29,10.44,10.49,10.02,10.05,2300,0
2008-07-30,10.05,10.15,10.05,10.05,11300,0
2008-07-31,9.99,10.26,9.59,9.65,17543,0
2008-08-01,9.7,9.8,9.69,9.8,1000,0
2008-08-04,10,10,9.83,9.83,1200,0
2008-08-05,10.06,10.56,9.95,10.43,5560,0
2008-08-06,10.63,10.63,10.27,10.54,5015,0
2008-08-07,10.41,10.57,10.35,10.44,6820,0
2008-08-08,10.56,10.56,10.34,10.39,1900,0
2008-08-11,10.41,11.15,10.41,11.14,9995,0
2008-08-12,11.14,11.27,11.1,11.23,4600,0
2008-08-13,11.03,11.22,11,11.22,3200,0
2008-08-14,11.06,11.1,10.87,10.99,3906,0
2008-08-15,11,11,10.63,10.97,7881,0
2008-08-18,10.87,10.9,10.7,10.75,41500,0
2008-08-19,10.74,10.75,10.7,10.74,1200,0
2008-08-20,10.95,10.95,10.68,10.74,2838,0
2008-08-21,10.68,10.75,10.48,10.7,2200,0
2008-08-22,10.74,10.79,10.71,10.75,2292,0
2008-08-25,10.88,10.98,10.41,10.68,5557,0
2008-08-26,10.34,11.31,10.34,10.63,30330,0
2008-08-27,10.84,11.4,10.78,10.82,20645,0
2008-08-28,10.69,10.69,10.03,10.21,5020,0
2008-08-29,10.33,10.39,10.25,10.25,1565,0
2008-09-02,10.4,10.4,10.1,10.18,4487,0
2008-09-03,10.1,10.18,10,10.08,8461,0
2008-09-04,10.25,10.54,10.14,10.54,12544,0
2008-09-05,10.63,10.77,10.48,10.71,3372,0
2008-09-08,10.69,10.78,10.47,10.75,3796,0
2008-09-09,10.59,10.6,10.15,10.17,6920,0
2008-09-10,11.43,11.46,10.15,10.2,4160,0
2008-09-11,10.39,10.39,10.16,10.16,1000,0
2008-09-15,10.01,10.01,10.01,10.01,100,0
2008-09-16,10.01,10.24,10,10.09,55468,0
2008-09-17,10.12,10.3,10.12,10.28,500,0
2008-09-18,10.1,10.87,10,10.75,5667,0
2008-09-19,10.77,10.77,9.98,10.61,26156,0
2008-09-22,10.43,10.43,10.2,10.26,4700,0
2008-09-23,10.21,10.26,9.97,10,16437,0
2008-09-24,10.19,10.25,9.99,10.23,16791,0
2008-09-25,10.5,10.5,9.99,9.99,5159,0
2008-09-26,10.02,10.05,10,10,3500,0
2008-09-29,10.11,10.15,9.9,9.97,26745,0
2008-09-30,9.89,10.02,9.4,9.91,11740,0
2008-10-01,9.67,9.72,9.33,9.53,13498,0
2008-10-02,9.62,9.98,9.18,9.18,10363,0
2008-10-03,9.33,9.33,8.16,9.25,31340,0
2008-10-06,8.93,8.93,8.16,8.37,2600,0
2008-10-07,8.36,8.49,8.35,8.49,22722,0
2008-10-08,8.2,8.4,8,8.38,6630,0
2008-10-09,8.48,8.88,8.16,8.16,6874,0
2008-10-10,8,8,7.75,7.83,9848,0
2008-10-13,7.8,8.02,7.6,7.79,7421,0
2008-10-14,7.9,8.06,7.2,7.53,6260,0
2008-10-15,7.68,7.73,7.47,7.66,1867,0
2008-10-16,7.62,7.79,7.5,7.79,3400,0
2008-10-17,7.89,7.89,7.72,7.72,2263,0
2008-10-20,7.7,8.24,7.63,7.97,5306,0
2008-10-21,8.02,8.02,7.54,7.75,5300,0
2008-10-22,8.01,8.01,7.26,7.31,6141,0
2008-10-23,7.3,7.3,6,6.19,33714,0
2008-10-24,5.8,6.27,5.6,5.6,8854,0
2008-10-27,5.65,5.68,5.4,5.57,10000,0
2008-10-28,5.73,5.79,5.7,5.7,3880,0
2008-10-29,5.89,6.59,5.89,6.47,7220,0
2008-10-30,6.47,6.78,5.8,6.46,22950,0
2008-10-31,6.42,6.48,6.41,6.42,6400,0
2008-11-03,3.95,4.29,3,3.89,332820,0
2008-11-04,4.08,4.15,3.45,3.71,148318,0
2008-11-05,3.63,3.68,3.01,3.14,110481,0
2008-11-06,3.15,3.16,2.86,2.9,123064,0
2008-11-07,3,3.14,2.85,2.99,143585,0
2008-11-10,3.23,3.5,2.92,3.47,86429,0
2008-11-11,3.49,4.09,3.28,4,73527,0
2008-11-12,4,4,3.59,3.7,54617,0
2008-11-13,3.61,3.65,3.41,3.5,36750,0
2008-11-14,3.36,3.48,3.22,3.47,36165,0
2008-11-17,3.47,3.51,3.33,3.37,26236,0
2008-11-18,3.47,3.48,3.22,3.22,25513,0
2008-11-19,3.33,3.35,2.85,2.93,57862,0
2008-11-20,2.9,2.9,2.47,2.53,125305,0
2008-11-21,2.69,2.71,2.37,2.49,26980,0
2008-11-24,2.55,2.7,2.49,2.55,13760,0
2008-11-25,2.6,2.61,2.4,2.49,29050,0
2008-11-26,2.5,2.58,2.48,2.5,47241,0
2008-11-28,2.49,2.49,2.47,2.47,700,0
2008-12-01,2.5,2.57,2.45,2.5,51808,0
2008-12-02,2.51,2.51,2.4,2.4,42150,0
2008-12-03,2.4,2.4,2.17,2.18,14586,0
2008-12-04,2.18,2.21,2.11,2.11,3169,0
2008-12-05,2.16,2.19,2.11,2.18,7074,0
2008-12-08,2.18,2.23,2.14,2.17,71514,0
2008-12-09,2.11,2.2,2.1,2.14,82580,0
2008-12-10,2.1,2.63,2.1,2.4,40916,0
2008-12-11,2.34,2.5,2.34,2.4,16000,0
2008-12-12,2.3,2.34,2.24,2.24,10500,0
2008-12-15,2.2,2.32,2.15,2.15,22825,0
2008-12-16,2.23,2.25,2.15,2.15,19327,0
2008-12-17,2.1,2.2,2.07,2.07,20858,0
2008-12-18,2.1,2.26,2.01,2.26,49998,0
2008-12-19,2.21,2.45,2.06,2.27,34811,0
2008-12-22,2.25,2.26,1.91,2.06,38085,0
2008-12-23,2.05,2.84,2.05,2.34,39358,0
2008-12-24,2.28,2.36,2.18,2.27,5300,0
2008-12-26,2.35,2.35,2.21,2.26,4919,0
2008-12-29,2.23,2.24,1.98,2,7460,0
2008-12-30,2,2.04,2,2.04,3200,0
2008-12-31,2.05,2.23,2.04,2.22,31475,0
2009-01-02,2.2,2.24,2.18,2.2,4700,0
2009-01-05,2.14,2.77,2.1,2.15,134354,0
2009-01-06,2.33,2.33,2.15,2.19,43300,0
2009-01-07,2.29,2.3,2.18,2.18,25000,0
2009-01-08,2.15,2.15,2.14,2.15,17759,0
2009-01-09,2.17,2.25,2.17,2.2,18879,0
2009-01-12,2.18,2.23,2.03,2.05,19950,0
2009-01-13,2,2.22,1.97,2.1,23090,0
2009-01-14,1.95,2.03,1.94,1.94,13200,0
2009-01-15,1.91,1.91,1.9,1.9,1200,0
2009-01-16,2.04,2.04,1.86,1.86,22380,0
2009-01-20,1.87,1.88,1.84,1.85,14500,0
2009-01-21,1.85,1.87,1.85,1.86,86833,0
2009-01-22,2.99,2.99,1.81,1.83,57500,0
2009-01-23,1.81,1.85,1.8,1.82,5493,0
2009-01-26,1.82,1.82,1.69,1.72,4820,0
2009-01-27,1.7,1.74,1.65,1.72,11081,0
2009-01-28,1.71,1.72,1.7,1.72,1750,0
2009-01-29,1.67,1.67,1.15,1.34,90878,0
2009-01-30,1.26,1.43,1.23,1.35,103028,0
2009-02-02,1.4,1.43,1.34,1.34,57940,0
2009-02-03,1.31,1.38,1.21,1.35,29730,0
2009-02-04,1.31,1.4,1.27,1.39,42222,0
2009-02-05,1.4,1.56,1.35,1.41,22000,0
2009-02-06,1.41,1.43,1.38,1.4,92929,0
2009-02-09,1.41,1.7,1.41,1.54,53900,0
2009-02-10,1.6,1.63,1.46,1.5,30390,0
2009-02-11,1.63,1.67,1.58,1.65,5000,0
2009-02-12,1.6,1.66,1.6,1.6,9319,0
2009-02-13,1.64,1.77,1.5,1.62,10970,0
2009-02-17,1.62,1.8,1.51,1.57,25935,0
2009-02-18,1.63,1.63,1.52,1.52,3901,0
2009-02-19,1.48,1.66,1.45,1.66,7269,0
2009-02-20,1.79,1.79,1.65,1.7,10767,0
2009-02-23,1.78,1.79,1.46,1.58,83800,0
2009-02-24,1.45,1.45,1.21,1.32,50580,0
2009-02-25,1.35,1.46,1.27,1.28,24410,0
2009-02-26,1.35,1.4,1.21,1.21,12658,0
2009-02-27,1.25,1.5,1.25,1.32,17610,0
2009-03-02,1.27,1.31,1.2,1.26,56638,0
2009-03-03,1.41,1.7,1.27,1.27,38364,0
2009-03-04,1.3,1.32,1.25,1.27,4653,0
2009-03-05,1.3,1.3,1.2,1.29,12180,0
2009-03-06,1.24,1.3,1.2,1.25,40769,0
2009-03-09,1.3,1.31,1.25,1.25,87380,0
2009-03-10,1.25,1.35,1.25,1.35,13630,0
2009-03-11,1.34,1.34,1.25,1.25,19239,0
2009-03-12,1.26,1.3,1.25,1.29,51150,0
2009-03-13,1.3,1.32,1.26,1.26,11364,0
2009-03-16,1.35,1.5,1.35,1.38,29934,0
2009-03-17,1.43,1.43,1.38,1.4,35000,0
2009-03-18,1.41,1.41,1.38,1.4,12600,0
2009-03-19,1.41,1.42,1.31,1.4,22042,0
2009-03-20,1.59,1.59,1.37,1.42,21604,0
2009-03-23,1.45,1.46,1.33,1.41,19020,0
2009-03-24,1.6,1.6,1.28,1.28,35886,0
2009-03-25,1.3,1.4,1.25,1.3,15740,0
2009-03-26,1.38,1.39,1.29,1.37,10552,0
2009-03-27,1.32,1.44,1.27,1.32,163191,0
2009-03-30,1.49,1.49,1.28,1.36,50200,0
2009-03-31,1.31,1.4,1.27,1.28,74126,0
2009-04-01,1.32,1.4,1.27,1.34,14850,0
2009-04-02,1.39,1.4,1.3,1.39,20400,0
2009-04-03,1.45,1.45,1.35,1.4,16660,0
2009-04-06,1.44,1.45,1.33,1.4,39290,0
2009-04-07,1.3,1.3,1.29,1.29,23300,0
2009-04-08,1.39,1.39,1.33,1.33,9870,0
2009-04-09,1.42,1.49,1.31,1.4,62800,0
2009-04-13,1.38,1.38,1.27,1.3,43908,0
2009-04-14,1.25,1.34,1.25,1.29,38693,0
2009-04-15,1.33,1.35,1.2,1.2,65219,0
2009-04-16,1.2,1.39,1.2,1.38,3480,0
2009-04-17,1.37,1.44,1.24,1.38,8000,0
2009-04-20,1.33,1.33,1.29,1.31,8000,0
2009-04-21,1.3,1.32,1.27,1.28,14800,0
2009-04-22,1.26,1.4,1.23,1.3,114590,0
2009-04-23,1.31,1.31,1.22,1.22,37277,0
2009-04-24,1.25,1.38,1,1.07,108831,0
2009-04-27,1.11,1.51,1.11,1.34,105949,0
2009-04-28,1.53,2,1.2,1.27,90935,0
2009-04-29,1.32,1.42,1.21,1.22,34860,0
2009-04-30,1.26,1.28,1.22,1.22,57684,0
2009-05-01,1.26,1.26,1.19,1.22,291393,0
2009-05-04,1.29,1.49,1.2,1.4,719192,0
2009-05-05,1.95,3.17,1.9,3.16,2030687,0
2009-05-06,2.82,3.19,2.56,2.68,573838,0
2009-05-07,2.97,3.49,2.68,3.05,685273,0
2009-05-08,3.19,3.19,2.7,2.77,216857,0
2009-05-11,2.8,2.8,2.59,2.68,70387,0
2009-05-12,2.7,2.7,2.4,2.67,143400,0
2009-05-13,2.67,2.67,2.36,2.37,98664,0
2009-05-14,2.29,2.43,2.23,2.39,35672,0
2009-05-15,2.39,2.49,2.29,2.39,46744,0
2009-05-18,2.34,2.44,2.34,2.4,63406,0
2009-05-19,2.35,2.45,2.31,2.44,28372,0
2009-05-20,2.35,2.94,2.35,2.8,231875,0
2009-05-21,2.83,2.83,2.45,2.58,78748,0
2009-05-22,2.6,2.7,2.54,2.57,37503,0
2009-05-26,2.55,2.74,2.51,2.6,50510,0
2009-05-27,2.59,2.63,2.52,2.56,32270,0
2009-05-28,2.51,2.62,2.49,2.56,32881,0
2009-05-29,2.5,2.67,2.42,2.42,43447,0
2009-06-01,2.45,2.63,2.45,2.5,52875,0
2009-06-02,2.5,2.6,2.5,2.55,54419,0
2009-06-03,2.54,2.6,2.54,2.58,19494,0
2009-06-04,2.6,2.61,2.58,2.6,91706,0
2009-06-05,2.67,2.79,2.65,2.79,104960,0
2009-06-08,2.8,3.78,2.7,3.78,387771,0
2009-06-09,3.78,3.78,3.2,3.5,281222,0
2009-06-10,3.51,3.56,3.34,3.41,68491,0
2009-06-11,3.36,3.5,3.36,3.4,42289,0
2009-06-12,3.4,3.55,3.4,3.4,35237,0
2009-06-15,3.41,3.41,3.33,3.35,38605,0
2009-06-16,3.3,3.49,3.25,3.48,50047,0
2009-06-17,3.51,3.51,3.34,3.42,54907,0
2009-06-18,3.36,3.56,3.36,3.52,26504,0
2009-06-19,3.53,4.13,3.53,3.9,98354,0
2009-06-22,3.86,3.98,3.84,3.87,73699,0
2009-06-23,3.9,3.91,3.86,3.88,14365,0
2009-06-24,3.85,3.9,3.47,3.47,30293,0
2009-06-25,3.5,3.66,3.4,3.55,32809,0
2009-06-26,3.47,3.55,3.42,3.55,31153,0
2009-06-29,3.54,3.55,3.5,3.51,8300,0
2009-06-30,3.52,3.6,3.45,3.5,6690,0
2009-07-01,3.46,3.74,3.46,3.56,55917,0
2009-07-02,3.41,3.45,3.31,3.31,19291,0
2009-07-06,3.33,3.33,2.96,3.09,78036,0
2009-07-07,3.27,3.31,2.99,3,28671,0
2009-07-08,3.03,3.03,2.87,2.9,32880,0
2009-07-09,2.97,3.08,2.88,3.04,17853,0
2009-07-10,3,3.03,2.95,3.03,1559,0
2009-07-13,2.86,3.01,2.86,2.93,4900,0
2009-07-14,3.06,3.06,2.8,2.9,5300,0
2009-07-15,3.01,3.11,2.76,2.99,8932,0
2009-07-16,3.11,3.11,2.83,2.93,12820,0
2009-07-17,2.92,3.07,2.9,3.07,11010,0
2009-07-20,3.15,3.31,3.06,3.15,16576,0
2009-07-21,3.23,3.23,3.08,3.08,4647,0
2009-07-22,3.07,3.13,3.05,3.13,6800,0
2009-07-23,3.22,3.28,3,3.05,15705,0
2009-07-24,3.1,3.25,3.1,3.18,4400,0
2009-07-27,3.27,3.27,3.03,3.23,21500,0
2009-07-28,3.28,3.34,3.11,3.34,20473,0
2009-07-29,3.32,3.36,3.32,3.36,6975,0
2009-07-30,3.33,3.45,3.32,3.4,10200,0
2009-07-31,3.51,3.52,3.44,3.49,9915,0
2009-08-03,3.45,3.9,3.41,3.9,65174,0
2009-08-04,3.75,4.19,3.67,4.17,141441,0
2009-08-05,4.18,4.22,3.95,3.97,48611,0
2009-08-06,3.97,4.05,3.57,3.9,41036,0
2009-08-07,3.77,4.05,3.71,3.93,18102,0
2009-08-10,4,4.01,3.88,3.88,15501,0
2009-08-11,3.9,4.2,3.76,4.09,70369,0
2009-08-12,4,4,3.95,3.98,4968,0
2009-08-13,3.94,3.94,3.77,3.82,16848,0
2009-08-14,3.8,3.91,3.62,3.8,16600,0
2009-08-17,3.85,3.87,3.56,3.57,30844,0
2009-08-18,3.56,3.7,3.55,3.68,12470,0
2009-08-19,3.82,3.82,3.6,3.61,1999,0
2009-08-20,3.69,3.77,3.59,3.75,30848,0
2009-08-21,3.8,3.93,3.72,3.83,10400,0
2009-08-24,3.94,3.94,3.55,3.6,89445,0
2009-08-25,3.55,3.99,3.55,3.9,44418,0
2009-08-26,3.89,3.97,3.59,3.88,60597,0
2009-08-27,3.8,3.87,3.8,3.8,3200,0
2009-08-28,3.78,3.9,3.76,3.76,7414,0
2009-08-31,3.86,3.96,3.82,3.92,6925,0
2009-09-01,3.92,3.99,3.86,3.99,18804,0
2009-09-02,3.97,3.97,3.79,3.88,3200,0
2009-09-03,3.81,3.98,3.8,3.85,3374,0
2009-09-04,3.98,3.98,3.9,3.95,5475,0
2009-09-08,4.03,4.2,4,4.07,25178,0
2009-09-09,3.96,4.43,3.96,4.25,92471,0
2009-09-10,4.25,4.25,3.9,4.09,17642,0
2009-09-11,4.15,4.21,4.05,4.1,29568,0
2009-09-14,4.09,4.74,4.05,4.74,81414,0
2009-09-15,4.8,5.19,4.8,5.15,77671,0
2009-09-16,5.16,5.24,4.72,4.82,48371,0
2009-09-17,4.91,5.06,4.81,4.88,36780,0
2009-09-18,4.98,5.1,4.65,4.95,13157,0
2009-09-21,5,5.05,4.96,5.02,8038,0
2009-09-22,5.05,5.05,4.76,4.76,32050,0
2009-09-23,4.86,5.14,4.85,5.14,26354,0
2009-09-24,5.15,5.15,4.97,5.01,31892,0
2009-09-25,5.05,5.06,4.84,5,21115,0
2009-09-28,4.93,5.15,4.93,5.01,23019,0
2009-09-29,5.03,5.03,5,5.03,7442,0
2009-09-30,4.92,5.01,4.72,4.72,18200,0
2009-10-01,5,5.01,4.91,4.92,15970,0
2009-10-02,4.77,5.01,4.51,5,25165,0
2009-10-05,4.65,4.85,4.65,4.76,24027,0
2009-10-06,5,5.3,4.19,4.46,153562,0
2009-10-07,4.47,4.76,4.47,4.69,12800,0
2009-10-08,4.61,4.91,4.6,4.91,39133,0
2009-10-09,4.91,5.2,4.61,4.61,49442,0
2009-10-12,4.5,4.85,4.45,4.7,19880,0
2009-10-13,4.98,5.02,4.42,4.6,21780,0
2009-10-14,4.76,4.8,4.3,4.69,8300,0
2009-10-15,4.71,4.79,4.52,4.52,19850,0
2009-10-16,4.51,4.58,4.46,4.5,12945,0
2009-10-19,4.61,4.61,4.1,4.15,31979,0
2009-10-20,4.21,4.44,4.21,4.26,21605,0
2009-10-21,4.32,4.32,4.21,4.3,20820,0
2009-10-22,4.22,4.34,4.16,4.3,12040,0
2009-10-23,4.25,4.31,4.2,4.25,29587,0
2009-10-26,4.28,4.39,4.09,4.3,31167,0
2009-10-27,4.23,4.31,4.2,4.31,24300,0
2009-10-28,4.21,4.29,3.94,4.04,34174,0
2009-10-29,4.05,4.09,4,4,5806,0
2009-10-30,3.95,4.25,3.95,4.08,19805,0
2009-11-02,4.14,4.32,4.01,4.2,32266,0
2009-11-03,4.38,4.45,4.28,4.28,25185,0
2009-11-04,4.54,5.35,4.43,4.93,249233,0
2009-11-05,5.19,5.19,4.86,5.14,257687,0
2009-11-06,5.03,5.12,5,5.02,41745,0
2009-11-09,5.12,5.12,5,5,4849,0
2009-11-10,5.01,5.13,4.99,5.12,12377,0
2009-11-11,5.09,5.22,5.09,5.17,10103,0
2009-11-12,5.16,5.35,5.16,5.34,17532,0
2009-11-13,5.34,5.69,5.1,5.68,40153,0
2009-11-16,5.68,6.08,5.46,5.77,55212,0
2009-11-17,5.79,6.01,5.6,5.7,30324,0
2009-11-18,5.69,5.84,5.64,5.75,37375,0
2009-11-19,5.63,5.87,5.63,5.78,3610,0
2009-11-20,5.93,5.94,5.66,5.86,18303,0
2009-11-23,5.86,5.99,5.58,5.65,18324,0
2009-11-24,5.63,5.63,5.4,5.45,20359,0
2009-11-25,5.5,5.6,5.43,5.55,7950,0
2009-11-27,5.52,5.59,5.45,5.55,2600,0
2009-11-30,5.46,5.7,5.45,5.45,18696,0
2009-12-01,5.57,5.57,5.26,5.39,31399,0
2009-12-02,5.38,5.8,5.38,5.76,8600,0
2009-12-03,5.84,5.99,5.84,5.99,20713,0
2009-12-04,5.97,6.11,5.96,6.05,177360,0
2009-12-07,6.02,6.02,5.87,5.87,3500,0
2009-12-08,5.85,5.98,5.78,5.78,8613,0
2009-12-09,5.55,5.71,5.3,5.45,7490,0
2009-12-10,5.4,5.4,4.91,4.92,30343,0
2009-12-11,5.03,5.4,4.97,5.2,15054,0
2009-12-14,5.35,5.42,5.25,5.25,7387,0
2009-12-15,5.25,5.25,4.95,5.13,12879,0
2009-12-16,5.12,5.14,4.98,5,46291,0
2009-12-17,4.98,5.04,4.87,4.96,42404,0
2009-12-18,4.99,5.15,4.99,5,35439,0
2009-12-21,5.1,5.15,4.88,5.02,23382,0
2009-12-22,4.96,5.2,4.96,5.19,13525,0
2009-12-23,5.09,5.74,5,5.64,86525,0
2009-12-24,5.75,6,5.66,5.85,13613,0
2009-12-28,5.69,5.98,5.67,5.67,45029,0
2009-12-29,5.85,5.89,5.51,5.8,8984,0
2009-12-30,5.8,6.1,5.8,5.97,5570,0
2009-12-31,5.94,6.08,5.8,6.04,31629,0
2010-01-04,6.1,6.1,5.56,5.65,34131,0
2010-01-05,5.6,6.08,5.6,5.84,5880,0
2010-01-06,5.85,5.85,5.54,5.7,2103,0
2010-01-07,5.97,5.97,5.75,5.84,17491,0
2010-01-08,5.57,5.99,5.5,5.88,60175,0
2010-01-11,5.88,5.89,5.69,5.79,1650,0
2010-01-12,5.79,5.81,5.68,5.68,1674,0
2010-01-13,5.8,6,5.8,6,11540,0
2010-01-14,6.07,6.13,6.07,6.12,13706,0
2010-01-15,6.08,6.14,6.08,6.12,16001,0
2010-01-19,6.12,6.14,6.01,6.09,20050,0
2010-01-20,6.06,6.09,5.86,5.98,4000,0
2010-01-21,5.96,6.05,5.96,6.02,1450,0
2010-01-22,5.94,6.12,5.81,5.83,16344,0
2010-01-25,5.81,6.06,5.81,5.88,3631,0
2010-01-26,5.9,6,5.9,5.98,9059,0
2010-01-27,5.99,5.99,5.91,5.99,13455,0
2010-01-28,5.97,6.13,5.84,5.9,11829,0
2010-01-29,5.95,6,5.71,5.78,31785,0
2010-02-01,5.76,5.86,5.76,5.86,9400,0
2010-02-02,5.83,5.85,5.8,5.83,15003,0
2010-02-03,5.75,5.84,5.73,5.8,22020,0
2010-02-04,5.78,5.78,5.37,5.52,34513,0
2010-02-05,5.52,5.86,5.51,5.76,10400,0
2010-02-08,5.66,5.83,5.62,5.78,3850,0
2010-02-09,5.6,6.12,5.56,5.69,47079,0
2010-02-10,5.86,5.86,5.59,5.7,18694,0
2010-02-11,5.61,5.66,5.6,5.62,8013,0
2010-02-12,5.55,5.75,5.55,5.69,2929,0
2010-02-16,5.69,5.69,5.5,5.56,8273,0
2010-02-17,5.55,5.6,5.49,5.6,9087,0
2010-02-18,5.55,5.55,5.25,5.42,14707,0
2010-02-19,5.39,5.39,4.54,4.62,48799,0
2010-02-22,4.62,4.66,4.56,4.56,35332,0
2010-02-23,4.58,4.8,4.58,4.8,11332,0
2010-02-24,4.86,5,4.75,4.88,15052,0
2010-02-25,4.76,5.19,4.75,5.19,14200,0
2010-02-26,5.14,5.19,4.76,5.04,18375,0
2010-03-01,4.92,5.34,4.9,5.22,19804,0
2010-03-02,5.34,5.41,5.31,5.41,5800,0
2010-03-03,5.3,5.59,5.19,5.59,23198,0
2010-03-04,5.51,5.55,5.38,5.5,4376,0
2010-03-05,5.54,5.68,5.44,5.67,7883,0
2010-03-08,5.53,5.65,5.51,5.56,5208,0
2010-03-09,5.48,5.65,5.48,5.55,29325,0
2010-03-10,5.5,5.61,5.22,5.47,23770,0
2010-03-11,5.55,5.57,5.25,5.57,10404,0
2010-03-12,5.56,5.66,5.31,5.51,40933,0
2010-03-15,5.58,5.69,5.38,5.42,9551,0
2010-03-16,5.59,5.59,5.23,5.39,8341,0
2010-03-17,5.2,5.6,5.13,5.55,14200,0
2010-03-18,5.34,5.4,5.34,5.35,2316,0
2010-03-19,5.54,5.55,5.25,5.48,7564,0
2010-03-22,5.48,5.57,5.48,5.49,9410,0
2010-03-23,5.48,5.63,5.48,5.63,28670,0
2010-03-24,5.52,5.64,5.45,5.57,10306,0
2010-03-25,5.54,5.54,5.47,5.53,13000,0
2010-03-26,5.54,5.56,5.54,5.54,5085,0
2010-03-29,5.19,5.75,5.19,5.75,6651,0
2010-03-30,5.62,5.66,5.5,5.57,5919,0
2010-03-31,5.45,6,5.41,5.89,12495,0
2010-04-01,5.64,5.74,5.27,5.42,32305,0
2010-04-05,5.49,5.58,5.35,5.44,16753,0
2010-04-06,5.37,5.38,5.31,5.31,562,0
2010-04-07,4.91,5.55,4.91,5.16,21455,0
2010-04-08,5.23,5.48,5.15,5.22,43064,0
2010-04-09,5.28,5.56,5.25,5.48,89251,0
2010-04-12,5.59,5.59,5.31,5.49,17183,0
2010-04-13,5.32,5.45,5.31,5.45,13849,0
2010-04-14,5.31,5.5,5.29,5.36,10006,0
2010-04-15,5.52,5.54,5.28,5.54,10562,0
2010-04-16,5.35,5.57,5.35,5.37,5701,0
2010-04-19,5.35,5.54,5.35,5.52,2775,0
2010-04-20,5.37,5.5,5.37,5.5,8200,0
2010-04-21,5.5,5.54,5.37,5.5,12215,0
2010-04-22,5.5,5.59,5.5,5.57,5107,0
2010-04-23,5.5,5.6,5.5,5.57,18901,0
2010-04-26,5.58,5.7,5.55,5.58,11048,0
2010-04-27,5.67,5.77,5.51,5.77,16103,0
2010-04-28,5.52,5.73,5.52,5.7,5960,0
2010-04-29,5.7,5.76,5.69,5.71,13530,0
2010-04-30,5.7,5.7,5.57,5.57,16560,0
2010-05-03,5.48,5.6,5.46,5.6,3101,0
2010-05-04,5.64,5.8,5.3,5.3,10080,0
2010-05-05,5.36,5.71,5.35,5.59,6802,0
2010-05-06,5.58,5.74,5.51,5.51,6100,0
2010-05-07,5.55,5.89,5.33,5.4,12392,0
2010-05-10,5.8,5.8,5.5,5.51,17127,0
2010-05-11,5.98,5.98,5.27,5.32,26842,0
2010-05-12,5.32,5.55,5.1,5.11,15544,0
2010-05-13,5.05,5.67,5.05,5.14,18485,0
2010-05-14,5.26,5.65,5.26,5.51,33360,0
2010-05-17,5.48,5.5,4.82,5.04,72150,0
2010-05-18,5.16,5.45,5.1,5.33,41608,0
2010-05-19,5.31,5.31,5.1,5.15,12818,0
2010-05-20,5.1,5.1,4.85,4.91,11604,0
2010-05-21,4.85,5.35,4.75,5.35,75292,0
2010-05-24,5.27,5.35,5,5.2,294761,0
2010-05-25,4.99,5.19,4.99,5.1,27121,0
2010-05-26,5.1,5.13,5.05,5.12,37210,0
2010-05-27,5.22,5.29,5.09,5.29,13033,0
2010-05-28,5.21,5.25,4.93,5.1,2786,0
2010-06-01,5.1,5.15,4.99,5,19895,0
2010-06-02,5.07,5.12,5.07,5.12,15200,0
2010-06-03,5.2,5.25,4.71,5.18,14250,0
2010-06-04,5.15,5.15,5,5.05,14763,0
2010-06-07,4.75,5.01,4.74,4.96,11300,0
2010-06-08,4.85,4.85,4.76,4.84,2219,0
2010-06-09,5,5.33,4.9,4.96,37966,0
2010-06-10,5.1,5.24,4.94,5.2,11490,0
2010-06-11,5.04,5.04,4.87,5.03,64940,0
2010-06-14,5.01,5.47,5,5.23,77013,0
2010-06-15,6.33,7.2,6.17,6.3,1006786,0
2010-06-16,6.3,6.39,6.08,6.2,144698,0
2010-06-17,6.3,6.3,5.95,6.07,87396,0
2010-06-18,6.06,6.21,6,6.1,20742,0
2010-06-21,6.13,6.13,5.98,6.05,37988,0
2010-06-22,6.09,6.2,5.95,6.1,31473,0
2010-06-23,6.08,6.08,6,6.06,16454,0
2010-06-24,6.01,6.06,6,6.02,10088,0
2010-06-25,6.03,6.52,6.01,6.5,80754,0
2010-06-28,6.52,6.89,6.33,6.71,17627,0
2010-06-29,6.7,6.85,6.5,6.76,56712,0
2010-06-30,6.8,6.81,6.57,6.65,31244,0
2010-07-01,6.29,6.5,6.29,6.47,38015,0
2010-07-02,6.46,6.56,6.4,6.55,15350,0
2010-07-06,6.58,6.58,6.4,6.4,127936,0
2010-07-07,6.37,6.49,6.13,6.49,11344,0
2010-07-08,6.44,6.45,6.34,6.34,10025,0
2010-07-09,6.11,6.3,6.11,6.3,5172,0
2010-07-12,6.37,6.44,6.17,6.29,17814,0
2010-07-13,6.31,6.31,6.2,6.2,1800,0
2010-07-14,6.2,6.2,6.07,6.14,3900,0
2010-07-15,6.18,6.18,6,6.13,8500,0
2010-07-16,6.09,6.12,6.05,6.05,1440,0
2010-07-19,6.04,6.06,5.95,6.06,7800,0
2010-07-20,6,6.32,6,6.32,16690,0
2010-07-21,6.29,6.3,6.25,6.29,7440,0
2010-07-22,6.34,6.34,6.2,6.3,14123,0
2010-07-23,6.2,6.34,6.11,6.32,7633,0
2010-07-26,6.1,6.36,6.07,6.32,29609,0
2010-07-27,6.32,6.36,6.29,6.3,9174,0
2010-07-28,6.15,6.4,6.15,6.35,4202,0
2010-07-29,6.29,6.44,6.29,6.41,10651,0
2010-07-30,6.23,6.49,6.11,6.34,14370,0
2010-08-02,6.22,6.54,6.22,6.5,18029,0
2010-08-03,6.5,6.71,6.4,6.66,15131,0
2010-08-04,6.73,6.75,6.49,6.53,10927,0
2010-08-05,6.55,6.55,6.38,6.5,31371,0
2010-08-06,6.43,6.7,6.43,6.69,29329,0
2010-08-09,6.74,6.81,6.74,6.81,22705,0
2010-08-10,6.74,6.82,6.74,6.77,21153,0
2010-08-11,6.75,6.8,6.75,6.78,12234,0
2010-08-12,6.75,6.82,6.73,6.82,29686,0
2010-08-13,6.8,6.82,6.75,6.82,8210,0
2010-08-16,6.82,6.82,6.8,6.82,13562,0
2010-08-17,6.82,6.82,6.79,6.82,19463,0
2010-08-18,6.78,6.91,6.78,6.87,28453,0
2010-08-19,6.92,7.2,6.92,7.11,40856,0
2010-08-20,7.16,7.2,7,7.14,31249,0
2010-08-23,7.2,7.45,7.15,7.4,55713,0
2010-08-24,7.29,7.49,7,7.25,24637,0
2010-08-25,7.2,7.38,7.2,7.34,14950,0
2010-08-26,7.27,8,7.27,7.77,48666,0
2010-08-27,7.85,7.92,7.58,7.92,21370,0
2010-08-30,7.91,7.91,7.62,7.75,35258,0
2010-08-31,7.87,7.87,7.73,7.76,32252,0
2010-09-01,7.76,7.84,7.58,7.84,42498,0
2010-09-02,7.8,7.83,7.75,7.83,31148,0
2010-09-03,7.83,7.87,7.75,7.85,13633,0
2010-09-07,7.75,7.86,7.65,7.83,21012,0
2010-09-08,7.83,7.84,7.75,7.8,40860,0
2010-09-09,7.8,7.9,7.6,7.85,90776,0
2010-09-10,7.58,7.92,7.55,7.85,17127,0
2010-09-13,7.9,7.9,7.85,7.85,47526,0
2010-09-14,7.89,7.9,7.8,7.85,52798,0
2010-09-15,7.85,7.89,7.79,7.86,34251,0
2010-09-16,7.9,8.17,7.82,8.06,77002,0
2010-09-17,8.2,8.64,8.2,8.55,53908,0
2010-09-20,8.55,8.6,8.41,8.6,27607,0
2010-09-21,8.56,8.59,8.09,8.43,34426,0
2010-09-22,8.33,8.33,8.09,8.19,36560,0
2010-09-23,8.16,8.19,7.98,8.06,1025905,0
2010-09-24,8.1,8.1,7.63,7.76,34129,0
2010-09-27,7.91,7.96,7.81,7.84,8045,0
2010-09-28,7.81,7.89,7.66,7.85,25682,0
2010-09-29,7.8,7.9,7.66,7.84,38500,0
2010-09-30,7.8,7.9,7.79,7.87,61126,0
2010-10-01,7.87,7.96,7.85,7.91,17104,0
2010-10-04,7.95,7.98,7.89,7.89,57562,0
2010-10-05,7.96,8,7.86,7.96,25755,0
2010-10-06,8,8.09,7.86,7.95,10800,0
2010-10-07,8.01,8.19,7.98,8.14,35175,0
2010-10-08,8.03,8.14,8.03,8.1,12750,0
2010-10-11,8.12,8.18,8.05,8.05,11691,0
2010-10-12,8.09,8.13,7.9,7.96,14950,0
2010-10-13,8,8,7.83,7.97,28472,0
2010-10-14,8,8,7.81,7.92,19066,0
2010-10-15,7.89,8.04,7.53,8.04,32770,0
2010-10-18,8.01,8.18,8.01,8.14,32900,0
2010-10-19,8.12,8.14,7.98,8.04,28300,0
2010-10-20,8.09,8.18,8.01,8.06,7100,0
2010-10-21,7.98,7.99,7.91,7.95,8638,0
2010-10-22,7.99,8.04,7.99,7.99,5814,0
2010-10-25,7.98,8.09,7.97,8,9174,0
2010-10-26,7.95,8,7.86,8,24235,0
2010-10-27,8.08,8.09,7.86,7.98,7526,0
2010-10-28,7.9,7.92,7.65,7.9,10672,0
2010-10-29,7.9,7.92,7.38,7.91,32377,0
2010-11-01,8,8.19,8,8.18,68469,0
2010-11-02,8.19,8.24,7.88,8.17,151290,0
2010-11-03,8.22,8.59,8.22,8.54,28611,0
2010-11-04,8.59,8.6,8.5,8.55,38056,0
2010-11-05,8.59,8.59,8.09,8.29,28925,0
2010-11-08,8.27,8.27,8.15,8.17,16640,0
2010-11-09,7.95,8.29,7.74,8.2,46201,0
2010-11-10,8.09,8.14,8.06,8.12,25590,0
2010-11-11,8.19,8.19,8.04,8.13,11550,0
2010-11-12,8.1,8.11,8,8,12965,0
2010-11-15,8.01,8.09,8,8,14691,0
2010-11-16,8,8.1,8,8.1,9335,0
2010-11-17,8.1,8.31,8.1,8.28,14201,0
2010-11-18,8.25,8.47,8.25,8.45,47874,0
2010-11-19,8.36,9,8.35,8.54,169707,0
2010-11-22,8.84,8.84,8.5,8.66,6000,0
2010-11-23,8.65,8.9,8.44,8.72,49754,0
2010-11-24,8.72,8.95,8.58,8.62,34524,0
2010-11-29,8.68,8.89,8.5,8.71,17985,0
2010-11-30,8.69,9,8.44,8.98,23367,0
2010-12-01,8.88,9.35,8.73,9.2,64557,0
2010-12-02,9.11,9.35,8.99,9.25,23156,0
2010-12-03,9.29,10.08,9.18,10.06,44970,0
2010-12-06,9.82,9.92,9.75,9.86,25656,0
2010-12-07,9.9,9.9,9.51,9.53,42326,0
2010-12-08,9.6,10.41,9.47,10.18,65398,0
2010-12-09,10.37,10.37,9.97,10.06,8625,0
2010-12-10,10.18,10.18,9.74,9.86,14419,0
2010-12-13,9.97,9.97,9.6,9.84,15000,0
2010-12-14,9.93,9.96,9.53,9.81,12113,0
2010-12-15,9.91,10.07,9.46,10.07,14409,0
2010-12-16,10.15,10.15,9.83,9.88,28294,0
2010-12-17,9.9,10.11,9.9,10,14749,0
2010-12-20,9.98,10.33,9.96,10.22,18831,0
2010-12-21,10.2,10.3,10.13,10.26,47479,0
2010-12-22,10.27,10.27,10.15,10.21,13639,0
2010-12-23,10.23,10.27,10.19,10.25,11137,0
2010-12-27,10.21,10.27,10.2,10.2,1600,0
2010-12-28,10.2,10.27,10.19,10.22,14932,0
2010-12-29,10.2,10.27,10.2,10.27,9323,0
2010-12-30,10.27,10.27,10.18,10.27,6744,0
2010-12-31,10.26,10.27,10.18,10.27,6948,0
2011-01-03,10.2,10.27,9.93,10.25,14192,0
2011-01-04,10.27,10.79,10.25,10.54,67312,0
2011-01-05,10.37,10.8,10.35,10.8,40252,0
2011-01-06,10.8,10.86,10.7,10.82,62848,0
2011-01-07,10.81,11.1,10.81,11.06,104310,0
2011-01-10,11.01,11.1,11.01,11.1,27829,0
2011-01-11,11.07,11.22,11.07,11.22,63240,0
2011-01-12,11.22,11.22,11.16,11.22,26472,0
2011-01-13,11.16,11.22,11.15,11.22,26405,0
2011-01-14,11.18,11.21,11.11,11.13,25439,0
2011-01-18,11.1,11.12,10.85,10.97,20879,0
2011-01-19,10.95,10.95,10.05,10.56,53299,0
2011-01-20,10.56,10.6,10.41,10.53,37420,0
2011-01-21,10.56,10.78,10.51,10.74,39150,0
2011-01-24,10.78,10.99,10.2,10.93,24135,0
2011-01-25,10.99,11.14,10.95,11.13,85115,0
2011-01-26,11.13,11.22,10.95,11.07,19788,0
2011-01-27,11.03,11.18,11.03,11.18,30700,0
2011-01-28,10.88,11.14,10.88,11.09,12400,0
2011-01-31,10.96,11.05,10.52,11,29822,0
2011-02-01,10.9,11.12,10.53,10.93,27284,0
2011-02-02,11.08,11.24,10.85,11.02,13280,0
2011-02-03,11.33,11.33,10.87,10.9,8090,0
2011-02-04,10.86,10.89,10.54,10.72,14564,0
2011-02-07,10.76,11,10.73,10.97,20653,0
2011-02-08,10.99,11.15,10.92,11.06,46576,0
2011-02-09,11.09,11.22,11.08,11.2,20730,0
2011-02-10,11.22,11.29,11,11.18,20330,0
2011-02-11,11.18,11.3,11.04,11.29,19121,0
2011-02-14,11.05,11.3,10.93,11.28,21815,0
2011-02-15,11.23,11.28,11.1,11.25,11025,0
2011-02-16,11.28,11.79,11.28,11.49,39116,0
2011-02-17,11.5,11.6,11.32,11.52,19365,0
2011-02-18,11.01,11.5,11.01,11.27,32729,0
2011-02-22,11.24,11.24,10.78,10.89,20439,0
2011-02-23,11.03,11.03,10.16,10.3,103776,0
2011-02-24,10.26,10.26,10,10.07,32651,0
2011-02-25,10.08,10.13,10.05,10.1,42027,0
2011-02-28,10.08,10.13,10,10.04,49959,0
2011-03-01,10.03,10.14,10.01,10.1,22870,0
2011-03-02,10.09,10.15,10.05,10.1,62829,0
2011-03-03,10.19,10.32,10.1,10.25,33083,0
2011-03-04,10.28,10.28,10.01,10.01,30280,0
2011-03-07,10.06,10.12,10,10.06,15576,0
2011-03-08,10.04,10.18,9.84,10.1,40190,0
2011-03-09,10.04,10.04,9.79,9.85,12937,0
2011-03-10,9.65,9.65,9.23,9.62,35689,0
2011-03-11,9.65,9.82,9.61,9.65,16506,0
2011-03-14,9.63,9.65,9.55,9.64,13315,0
2011-03-15,9.15,9.77,9.15,9.75,28795,0
2011-03-16,9.77,9.84,9.67,9.84,13915,0
2011-03-17,9.97,9.99,9.82,9.94,28995,0
2011-03-18,9.96,10.32,9.92,10.24,15986,0
2011-03-21,10.44,10.91,10.32,10.71,17985,0
2011-03-22,10.65,10.81,10.62,10.78,12872,0
2011-03-23,10.77,10.77,10.61,10.76,9129,0
2011-03-24,10.88,11.03,10.81,11.03,11137,0
2011-03-25,11.01,11.06,10.92,11.04,13880,0
2011-03-28,10.94,11.22,10.92,11.15,11876,0
2011-03-29,11.12,11.3,11.1,11.21,17125,0
2011-03-30,11.14,11.35,11.14,11.29,14909,0
2011-03-31,11.15,11.48,10.56,11.38,108142,0
2011-04-01,11.43,11.69,11.33,11.58,119460,0
2011-04-04,11.62,11.67,11.49,11.61,40988,0
2011-04-05,11.66,11.74,11.48,11.7,25202,0
2011-04-06,11.79,11.95,11.7,11.92,14479,0
2011-04-07,11.94,12.5,11.91,12.43,72163,0
2011-04-08,12.4,12.54,12.14,12.52,72437,0
2011-04-11,12.69,13.2,12.58,12.73,131263,0
2011-04-12,12.51,13.32,12.16,12.7,41537,0
2011-04-13,12.78,12.96,12.36,12.93,55269,0
2011-04-14,12.98,13.63,12.94,13.53,98143,0
2011-04-15,13.74,13.75,12.88,13.45,73483,0
2011-04-18,12.88,13.38,12.79,12.8,20730,0
2011-04-19,12.89,13.06,12.17,12.25,28027,0
2011-04-20,12.41,12.63,12.1,12.5,25002,0
2011-04-21,12.56,12.73,12.54,12.67,19373,0
2011-04-25,12.27,12.61,12.27,12.56,19150,0
2011-04-26,12.8,12.93,12.77,12.86,24905,0
2011-04-27,12.9,13.46,12.84,13.43,17389,0
2011-04-28,13.25,13.3,13.06,13.28,24492,0
2011-04-29,13.25,13.54,13.14,13.53,17330,0
2011-05-02,13.47,13.6,13.45,13.5,96851,0
2011-05-03,13.49,13.59,12.71,12.93,38417,0
2011-05-04,11.81,12.39,11.5,12.36,178358,0
2011-05-05,12.45,13.55,12.25,13.34,49645,0
2011-05-06,13.49,13.59,13.3,13.58,32285,0
2011-05-09,13.6,13.6,13.29,13.59,161450,0
2011-05-10,13.6,13.61,13.48,13.61,43143,0
2011-05-11,13.6,13.6,13.4,13.51,38490,0
2011-05-12,13.51,13.75,13.32,13.7,110338,0
2011-05-13,13.69,13.69,13.5,13.63,16505,0
2011-05-16,13.73,14.24,13.67,14.05,63645,0
2011-05-17,14.07,14.43,14,14.37,106791,0
2011-05-18,14.43,14.54,14.11,14.17,64097,0
2011-05-19,14.19,14.23,13.76,13.97,22931,0
2011-05-20,14.18,14.18,13.55,13.68,17004,0
2011-05-23,13.52,14,13,13.81,32850,0
2011-05-24,13.82,14.2,13.65,14,66091,0
2011-05-25,14,14.3,13.77,14.28,85757,0
2011-05-26,14.23,14.38,14.18,14.29,18944,0
2011-05-27,14.32,14.32,14.2,14.24,33407,0
2011-05-31,14.29,14.33,14.11,14.22,51968,0
2011-06-01,14.21,14.37,14.14,14.21,23801,0
2011-06-02,14.24,14.5,14.18,14.5,16050,0
2011-06-03,13.99,14.46,13.99,14.37,34881,0
2011-06-06,14.36,14.5,14.15,14.42,48587,0
2011-06-07,14.5,14.5,14.21,14.48,26530,0
2011-06-08,14.39,14.84,13.21,14.5,89758,0
2011-06-09,14.4,14.5,14.17,14.4,25060,0
2011-06-10,14.41,14.41,12.89,13.99,77874,0
2011-06-13,14,14.5,13.76,14.49,172796,0
2011-06-14,14.49,14.49,13.45,13.66,138557,0
2011-06-15,13.49,13.74,13.3,13.48,75241,0
2011-06-16,13.43,13.47,12.85,13.23,93041,0
2011-06-17,13.26,13.34,12.5,12.66,75084,0
2011-06-20,12.55,12.74,12.08,12.6,68232,0
2011-06-21,12.51,12.81,12.36,12.48,71682,0
2011-06-22,12.43,12.92,12.16,12.35,55379,0
2011-06-23,12.03,12.31,11.77,12.14,239598,0
2011-06-24,12.16,12.72,11.93,12.4,1960375,0
2011-06-27,12.47,13.03,12.29,12.82,117660,0
2011-06-28,12.83,13.56,12.67,13.33,99368,0
2011-06-29,13.38,13.45,12.86,12.92,44608,0
2011-06-30,12.89,13.13,12.79,12.9,40088,0
2011-07-01,12.78,13.07,12.53,12.96,68899,0
2011-07-05,12.99,13.51,12.99,13.38,52221,0
2011-07-06,13.32,13.83,12.88,13.76,102262,0
2011-07-07,13.85,14.5,13.68,14.4,89560,0
2011-07-08,14.16,14.5,14.15,14.44,95176,0
2011-07-11,14.41,14.51,14.14,14.18,70339,0
2011-07-12,14.18,14.4,13.77,13.83,74252,0
2011-07-13,13.87,14,13.78,13.86,41435,0
2011-07-14,13.82,13.97,13.33,13.46,44025,0
2011-07-15,13.52,13.85,13.52,13.62,49276,0
2011-07-18,13.6,13.79,12.99,13.67,37391,0
2011-07-19,13.7,13.96,13.45,13.81,39045,0
2011-07-20,13.58,13.65,13.07,13.49,68080,0
2011-07-21,13.58,13.73,13.41,13.68,33036,0
2011-07-22,13.7,13.79,13.34,13.45,62992,0
2011-07-25,13.41,13.97,12.72,13.48,49933,0
2011-07-26,13.46,13.53,12.94,13.12,143243,0
2011-07-27,13.06,13.15,12.02,12.22,136031,0
2011-07-28,12.22,12.22,11.7,11.97,77456,0
2011-07-29,11.57,12.17,11.57,12.17,52367,0
2011-08-01,12.21,12.21,11.71,11.81,32128,0
2011-08-02,11.72,12.17,11.64,11.67,38649,0
2011-08-03,11.73,11.84,11.25,11.59,38361,0
2011-08-04,11.53,11.73,10.96,10.96,81357,0
2011-08-05,11,11.23,10.45,10.77,70505,0
2011-08-08,10.54,10.69,9.51,9.51,80978,0
2011-08-09,11.2,11.2,8.98,9.81,80615,0
2011-08-10,9.6,9.7,8.97,9.08,97673,0
2011-08-11,8.9,9.16,8.83,9.05,81491,0
2011-08-12,9.1,9.69,9.06,9.65,78825,0
2011-08-15,9.96,10.54,9.96,10.51,47226,0
2011-08-16,10.44,11.25,10.2,10.81,70322,0
2011-08-17,10.83,11.22,10.41,10.53,44366,0
2011-08-18,10.18,10.47,9.9,10.06,91541,0
2011-08-19,10.19,10.51,10,10.27,46178,0
2011-08-22,10.52,10.52,9.91,10.01,33283,0
2011-08-23,10,10.84,10,10.82,39277,0
2011-08-24,10.99,11.46,10.63,10.9,48916,0
2011-08-25,10.9,10.97,10,10.07,25786,0
2011-08-26,9.87,10.29,9.87,10.14,39198,0
2011-08-29,10.29,10.39,10.13,10.37,51396,0
2011-08-30,10.07,10.27,10.02,10.11,10868,0
2011-08-31,10.16,10.3,9.79,10.26,53216,0
2011-09-01,10.28,10.42,9.4,9.93,78170,0
2011-09-02,9.6,9.86,9.41,9.41,31404,0
2011-09-06,9.17,9.61,9.17,9.47,22557,0
2011-09-07,9.75,10.44,9.59,10.09,45351,0
2011-09-08,10.09,10.65,9.95,9.98,66598,0
2011-09-09,9.93,10.04,9.76,9.83,47284,0
2011-09-12,10.14,10.19,9.55,9.64,19502,0
2011-09-13,9.75,9.84,9.4,9.66,25013,0
2011-09-14,9.78,10.55,9.74,10.44,49552,0
2011-09-15,10.58,10.64,10.08,10.18,21622,0
2011-09-16,10.26,10.47,10.15,10.42,72583,0
2011-09-19,10.06,11,9.6,10.79,114836,0
2011-09-20,10.82,10.94,10.55,10.55,25053,0
2011-09-21,10.66,10.89,9.75,9.8,39693,0
2011-09-22,9.76,10.6,9.76,10.25,105091,0
2011-09-23,10.23,10.29,10.12,10.25,28352,0
2011-09-26,10.28,10.36,10,10.31,35114,0
2011-09-27,10.52,11,10.47,10.59,49180,0
2011-09-28,10.64,10.64,10.05,10.05,27863,0
2011-09-29,10.29,10.33,9.95,10.21,34885,0
2011-09-30,10.05,10.09,9.68,9.74,50324,0
2011-10-03,9.58,10.28,9.58,9.69,67583,0
2011-10-04,9.89,10,9.53,9.79,85364,0
2011-10-05,9.6,10.74,9.4,10.49,183252,0
2011-10-06,10.43,10.55,10.15,10.44,56271,0
2011-10-07,10.35,10.37,10.15,10.22,47433,0
2011-10-10,10.28,10.34,10.02,10.33,30633,0
2011-10-11,10.21,10.88,10.02,10.88,31285,0
2011-10-12,10.61,11.49,10.61,11.36,44958,0
2011-10-13,11.27,11.4,11.13,11.34,24021,0
2011-10-14,11.41,12.24,11.41,12.17,66255,0
2011-10-17,12.04,12.17,11.6,11.63,36766,0
2011-10-18,11.68,12.15,11.34,12.02,87586,0
2011-10-19,12.04,12.1,11.85,11.88,89485,0
2011-10-20,11.85,12.06,11.7,12.02,116076,0
2011-10-21,12.01,12.09,11.34,11.63,44601,0
2011-10-24,11.61,12.17,9.65,10.16,211869,0
2011-10-25,10.17,10.17,9.9,9.97,104173,0
2011-10-26,10.1,10.16,9.68,10,56208,0
2011-10-27,11.36,12.42,11.19,12.05,190673,0
2011-10-28,12,12.06,11.77,11.96,66918,0
2011-10-31,11.8,11.81,11.13,11.16,38723,0
2011-11-01,11.16,11.16,10.27,10.35,74933,0
2011-11-02,10.36,10.86,10.36,10.78,78089,0
2011-11-03,10.88,10.88,10.32,10.55,48475,0
2011-11-04,10.31,10.35,10.07,10.1,23321,0
2011-11-07,10.11,10.26,9.92,10.02,27799,0
2011-11-08,10.14,10.65,10.03,10.62,40085,0
2011-11-09,10.46,10.56,9.82,9.84,83165,0
2011-11-10,9.99,10.18,9.75,9.8,43352,0
2011-11-11,9.84,10.12,9.74,10.09,84247,0
2011-11-14,10.02,10.06,9.83,9.87,29889,0
2011-11-15,9.83,10.03,9.76,10.02,32096,0
2011-11-16,9.92,10.44,9.88,10.01,18284,0
2011-11-17,10.06,10.16,9.94,9.99,20002,0
2011-11-18,10.08,10.15,10,10.07,22828,0
2011-11-21,10.11,10.11,9.42,9.46,39412,0
2011-11-22,9.49,9.66,9.4,9.41,25851,0
2011-11-23,9.35,9.49,8.69,8.69,68548,0
2011-11-25,8.67,8.91,8.54,8.54,14285,0
2011-11-28,8.78,9.53,8.65,9.28,41552,0
2011-11-29,9.29,9.35,9,9.09,20709,0
2011-11-30,9.4,10.15,9.29,10.14,75065,0
2011-12-01,10.05,10.05,9.65,9.65,34862,0
2011-12-02,9.8,9.99,9.6,9.82,35208,0
2011-12-05,9.95,10.13,9.76,10.09,44237,0
2011-12-06,10.06,10.68,10.01,10.64,46279,0
2011-12-07,10.53,10.8,10.19,10.58,58709,0
2011-12-08,10.38,10.55,10.09,10.24,59503,0
2011-12-09,10.27,10.54,10.13,10.39,54386,0
2011-12-12,10.28,10.28,9.9,9.98,89667,0
2011-12-13,9.9,10.08,9.81,10.01,64865,0
2011-12-14,9.96,10.46,9.9,10.44,75339,0
2011-12-15,10.48,10.65,10.2,10.64,57371,0
2011-12-16,10.9,11.6,10.7,10.87,181633,0
2011-12-19,10.97,11.3,10.88,11,45462,0
2011-12-20,11.32,11.65,11.1,11.59,36533,0
2011-12-21,11.59,11.8,11.35,11.78,39364,0
2011-12-22,11.79,11.8,11.26,11.5,47167,0
2011-12-23,11.57,11.72,11.45,11.72,20995,0
2011-12-27,11.56,11.62,11.1,11.49,18027,0
2011-12-28,11.46,11.61,11.07,11.13,29088,0
2011-12-29,11.08,11.35,11.04,11.14,40707,0
2011-12-30,11.1,11.27,10.96,11.1,65547,0
2012-01-03,11.36,11.78,11.14,11.74,47040,0
2012-01-04,11.62,11.8,11.5,11.62,30871,0
2012-01-05,11.45,11.61,11.23,11.59,28365,0
2012-01-06,11.55,11.65,11.2,11.23,49817,0
2012-01-09,11.29,11.31,10.8,10.86,41600,0
2012-01-10,11,11.32,10.9,11.27,56575,0
2012-01-11,11.31,11.4,11.19,11.28,28536,0
2012-01-12,11.27,11.35,11.1,11.22,34427,0
2012-01-13,11.07,11.31,11.07,11.14,31632,0
2012-01-17,11.16,11.37,11.16,11.25,34835,0
2012-01-18,11.25,11.45,11.15,11.45,37714,0
2012-01-19,11.39,11.61,11.31,11.58,40959,0
2012-01-20,11.5,11.59,11.3,11.39,27998,0
2012-01-23,11.36,11.42,10.94,10.98,17892,0
2012-01-24,10.91,11.37,10.9,11.33,27970,0
2012-01-25,11.37,11.45,11.26,11.29,60069,0
2012-01-26,11.42,11.5,11.3,11.49,41860,0
2012-01-27,11.49,11.96,11.4,11.87,30650,0
2012-01-30,11.87,12.13,11.51,11.59,51494,0
2012-01-31,11.7,11.94,11.45,11.52,37154,0
2012-02-01,11.63,11.65,11.15,11.38,137912,0
2012-02-02,11.39,11.93,11.28,11.9,43558,0
2012-02-03,12.11,12.12,11.8,11.96,52577,0
2012-02-06,11.94,11.95,11.56,11.76,42917,0
2012-02-07,11.8,11.8,11.38,11.5,81949,0
2012-02-08,11.42,11.68,11.15,11.24,83167,0
2012-02-09,11.28,11.38,10.79,11.05,44265,0
2012-02-10,10.91,11.1,10.6,10.75,40066,0
2012-02-13,10.93,11.03,10.77,10.84,35675,0
2012-02-14,10.81,10.84,10.27,10.34,43426,0
2012-02-15,10.32,10.37,9.9,9.92,73705,0
2012-02-16,10.03,10.14,9.85,10.08,44755,0
2012-02-17,10.14,10.14,9.94,9.95,31429,0
2012-02-21,10.02,10.03,9.77,9.83,47029,0
2012-02-22,9.84,10.02,9.76,10,45242,0
2012-02-23,10,10.6,9.89,10.57,35271,0
2012-02-24,10.49,10.64,10.27,10.27,18130,0
2012-02-27,10.38,10.45,10.13,10.35,53275,0
2012-02-28,10.68,10.8,10.42,10.71,83894,0
2012-02-29,10.8,10.8,10.2,10.2,73180,0
2012-03-01,10.34,10.6,10.26,10.32,59870,0
2012-03-02,10.3,10.5,9.75,9.79,86897,0
2012-03-05,9.62,10.18,9.62,10.17,64568,0
2012-03-06,10.07,10.15,9.81,9.82,32130,0
2012-03-07,9.87,9.98,9.78,9.88,24746,0
2012-03-08,9.81,10.03,9.79,9.85,40584,0
2012-03-09,9.87,10.42,9.87,10.4,28527,0
2012-03-12,10.33,10.4,10.01,10.04,28868,0
2012-03-13,10.16,10.16,9.87,9.91,75903,0
2012-03-14,9.43,9.98,9.43,9.53,67929,0
2012-03-15,9.52,9.92,9.5,9.9,32463,0
2012-03-16,9.93,10.04,9.62,9.65,54730,0
2012-03-19,9.74,9.88,9.59,9.79,60493,0
2012-03-20,9.99,9.99,9.6,9.64,89998,0
2012-03-21,9.75,9.8,9.56,9.64,52193,0
2012-03-22,9.57,9.62,8.96,9.1,70639,0
2012-03-23,9.1,9.71,8.94,9.65,79585,0
2012-03-26,9.8,9.94,9.61,9.89,48863,0
2012-03-27,9.92,10.38,9.8,10.24,42776,0
2012-03-28,10.25,10.27,9.66,9.84,29693,0
2012-03-29,9.74,10.18,9.74,10.05,36872,0
2012-03-30,10.22,10.22,9.91,9.95,28890,0
2012-04-02,9.85,9.97,9.62,9.85,25631,0
2012-04-03,9.81,9.81,9.28,9.28,43728,0
2012-04-04,9.2,9.28,8.97,9.02,49946,0
2012-04-05,9,9.24,8.97,9.03,24902,0
2012-04-09,8.73,8.88,8.32,8.37,80490,0
2012-04-10,8.45,8.6,8.32,8.36,65840,0
2012-04-11,8.48,8.65,8.41,8.51,63050,0
2012-04-12,8.56,8.73,8.55,8.66,89210,0
2012-04-13,8.69,8.69,8.51,8.58,37013,0
2012-04-16,8.61,8.61,8.49,8.57,18040,0
2012-04-17,8.63,8.75,8.61,8.68,24334,0
2012-04-18,8.65,8.65,8.48,8.49,37844,0
2012-04-19,8.54,8.56,8.11,8.14,69953,0
2012-04-20,8.26,8.42,8.16,8.25,103790,0
2012-04-23,8.15,8.28,8.15,8.18,73542,0
2012-04-24,8.19,8.33,8.15,8.23,54995,0
2012-04-25,8.22,8.57,8.22,8.55,24414,0
2012-04-26,8.56,8.57,8.47,8.5,9638,0
2012-04-27,8.49,8.54,8.34,8.5,50436,0
2012-04-30,8.43,8.5,8.15,8.2,110230,0
2012-05-01,8.2,8.56,8.09,8.13,99767,0
2012-05-02,8.01,8.38,8.01,8.05,90673,0
2012-05-03,8.11,9.8,8.11,9.71,174944,0
2012-05-04,9.72,9.72,9.16,9.18,87570,0
2012-05-07,9.17,9.35,9.04,9.21,33944,0
2012-05-08,9.13,9.2,9,9.03,73089,0
2012-05-09,8.89,9.06,8.85,9,28407,0
2012-05-10,9.06,9.09,8.77,8.85,40741,0
2012-05-11,8.72,8.81,8.45,8.53,49414,0
2012-05-14,8.4,8.46,8.12,8.21,62585,0
2012-05-15,8.2,8.3,8.02,8.04,45165,0
2012-05-16,8.07,8.3,8.07,8.22,44500,0
2012-05-17,8.23,8.43,8.23,8.34,55855,0
2012-05-18,8.3,8.31,7.87,7.96,63306,0
2012-05-21,8,8.5,7.99,8.45,46699,0
2012-05-22,8.45,8.45,8.03,8.2,90793,0
2012-05-23,8.07,8.53,8.07,8.41,69756,0
2012-05-24,8.43,8.5,8.22,8.41,29247,0
2012-05-25,8.41,9.07,8.41,8.99,63383,0
2012-05-29,9.04,9.04,8.66,8.92,25184,0
2012-05-30,8.81,9.14,8.61,8.99,66137,0
2012-05-31,8.98,9.07,8.83,8.99,67449,0
2012-06-01,8.74,8.95,8.66,8.8,38101,0
2012-06-04,8.83,9.22,8.79,9.14,51347,0
2012-06-05,9.13,9.24,9.01,9.2,48246,0
2012-06-06,9.24,9.66,9.2,9.65,33809,0
2012-06-07,9.51,9.71,9.04,9.54,213391,0
2012-06-08,9.49,9.74,9.06,9.61,111972,0
2012-06-11,9.73,9.73,9.37,9.41,78597,0
2012-06-12,9.47,9.47,9.22,9.42,53773,0
2012-06-13,9.34,9.69,9.3,9.47,66876,0
2012-06-14,9.4,9.4,8.71,9.01,125880,0
2012-06-15,9.06,9.23,9,9.2,129983,0
2012-06-18,9.08,9.6,9.08,9.48,101276,0
2012-06-19,9.49,9.63,9.35,9.43,143609,0
2012-06-20,9.42,9.69,9.42,9.54,59014,0
2012-06-21,9.52,9.57,9.41,9.56,50197,0
2012-06-22,9.58,9.67,9.44,9.64,177931,0
2012-06-25,9.56,9.6,9.35,9.4,25431,0
2012-06-26,9.44,9.53,9.25,9.5,24357,0
2012-06-27,9.5,9.95,9.5,9.75,83103,0
2012-06-28,9.54,9.61,9.05,9.27,187881,0
2012-06-29,9.48,9.61,9.33,9.61,85471,0
2012-07-02,9.69,9.69,9.38,9.57,50729,0
2012-07-03,9.44,9.55,9.385,9.53,23994,0
2012-07-05,9.47,9.57,9.43,9.49,19618,0
2012-07-06,9.4,9.47,9.3,9.36,34485,0
2012-07-09,9.36,9.53,9.28,9.48,29540,0
2012-07-10,9.57,9.89,9.57,9.63,47393,0
2012-07-11,9.6,9.74,9.52,9.55,39302,0
2012-07-12,9.46,9.54,9.32,9.49,42478,0
2012-07-13,9.5,9.85,9.5,9.84,39060,0
2012-07-16,9.78,9.97,9.73,9.88,21300,0
2012-07-17,9.91,9.98,9.67,9.7,52127,0
2012-07-18,9.67,9.73,9.28,9.38,56835,0
2012-07-19,9.4,9.4,9.02,9.14,34278,0
2012-07-20,9.05,9.2299,8.79,8.83,43142,0
2012-07-23,8.68,8.96,8.51,8.67,47118,0
2012-07-24,8.7,8.7,8.22,8.33,50940,0
2012-07-25,8.41,8.51,8.31,8.41,22879,0
2012-07-26,8.55,8.65,8.23,8.38,23164,0
2012-07-27,8.4,8.93,8.4,8.82,31379,0
2012-07-30,8.81,8.93,8.43,8.43,9587,0
2012-07-31,8.41,8.5499,8.33,8.37,36989,0
2012-08-01,8.39,8.45,8.04,8.04,81780,0
2012-08-02,8,8.41,8,8.1,50101,0
2012-08-03,6.78,7.69,6.345,7.62,434322,0
2012-08-06,7.64,7.84,7.5,7.56,127214,0
2012-08-07,7.53,8.07,7.5,7.72,139350,0
2012-08-08,7.66,7.86,7.61,7.64,29159,0
2012-08-09,7.65,7.7199,7.51,7.64,39437,0
2012-08-10,7.6,7.68,7.59,7.65,11703,0
2012-08-13,7.62,7.74,7.58,7.69,39659,0
2012-08-14,7.8,7.89,7.25,7.31,145202,0
2012-08-15,7.25,7.35,7.07,7.12,73167,0
2012-08-16,7,7.09,6.71,6.92,85683,0
2012-08-17,6.88,7.22,6.75,7.2,62804,0
2012-08-20,7.19,7.39,7.091,7.33,22529,0
2012-08-21,7.38,7.43,6.85,6.9,68403,0
2012-08-22,6.88,6.88,6.58,6.73,27805,0
2012-08-23,6.7,6.71,6.5,6.58,27248,0
2012-08-24,6.58,6.69,6.46,6.65,45945,0
2012-08-27,6.58,6.7,6.5,6.54,23398,0
2012-08-28,6.61,6.64,6.45,6.64,27316,0
2012-08-29,6.66,7.044,6.66,7.04,36836,0
2012-08-30,7.02,7.02,6.71,6.84,22219,0
2012-08-31,6.91,7.02,6.8,6.98,20023,0
2012-09-04,6.96,7.06,6.739,7.02,26569,0
2012-09-05,7,7.085,6.81,6.83,223127,0
2012-09-06,6.75,6.85,6.49,6.77,510093,0
2012-09-07,6.83,7.19,6.79,6.8,71122,0
2012-09-10,6.82,7.18,6.82,7.09,34667,0
2012-09-11,7.14,7.2,7.07,7.13,18730,0
2012-09-12,7.13,7.2,7,7.07,47834,0
2012-09-13,7.1504,7.9199,7.149,7.67,62376,0
2012-09-14,7.67,7.75,7.3,7.6,77527,0
2012-09-17,7.58,7.77,7.54,7.62,30400,0
2012-09-18,7.63,7.76,7.57,7.72,23482,0
2012-09-19,7.71,7.76,7.2,7.58,28855,0
2012-09-20,7.55,7.83,7.55,7.78,25368,0
2012-09-21,7.88,8.09,7.79,7.99,84084,0
2012-09-24,7.94,8.14,7.87,7.9,61486,0
2012-09-25,7.98,8,7.71,7.76,43664,0
2012-09-26,7.81,7.91,7.52,7.64,43744,0
2012-09-27,7.73,7.75,7.52,7.65,97995,0
2012-09-28,7.6,7.62,7.38,7.44,167265,0
2012-10-01,7.52,7.7,7.5,7.61,22310,0
2012-10-02,7.63,7.67,7.43,7.65,40239,0
2012-10-03,7.48,7.48,6.935,7.27,160511,0
2012-10-04,7.32,7.32,7.06,7.27,59283,0
2012-10-05,7.27,7.4,7.24,7.33,47577,0
2012-10-08,7.28,7.29,7.21,7.25,28220,0
2012-10-09,7.24,7.27,7.126,7.24,42664,0
2012-10-10,7.27,7.3225,7.13,7.28,19435,0
2012-10-11,7.31,7.41,7.25,7.31,19508,0
2012-10-12,7.28,7.57,7.25,7.48,43545,0
2012-10-15,7.48,7.48,7.27,7.29,25412,0
2012-10-16,7.35,7.43,7.27,7.3,24101,0
2012-10-17,7.28,7.29,7.09,7.25,24550,0
2012-10-18,7.22,7.22,7.1,7.14,9356,0
2012-10-19,7.07,7.19,7.06,7.15,43854,0
2012-10-22,7.11,7.18,7.06,7.16,26107,0
2012-10-23,7.11,7.12,6.87,6.88,152882,0
2012-10-24,6.91,6.95,6.44,6.54,124284,0
2012-10-25,6.57,6.625,6.25,6.27,45804,0
2012-10-26,6.29,6.41,6.2,6.3,34245,0
2012-10-31,6.34,6.5,6.3,6.42,35526,0
2012-11-01,6.3,6.63,5.9,5.91,225485,0
2012-11-02,5.95,6.7,5.95,6.56,253701,0
2012-11-05,6.54,7.29,6.415,7.11,132060,0
2012-11-06,7.18,7.37,7.08,7.28,90511,0
2012-11-07,7.24,7.379,6.77,6.96,87367,0
2012-11-08,6.95,7.02,6.7,6.7,49823,0
2012-11-09,6.66,7.25,6.65,7.21,66121,0
2012-11-12,7.19,7.26,7.09,7.09,45585,0
2012-11-13,7.1,7.1,6.73,6.78,15146,0
2012-11-14,6.8,6.83,6.61,6.62,41085,0
2012-11-15,6.6,7.5,6.41,6.43,86696,0
2012-11-16,6.56,7.14,6.5,6.75,55600,0
2012-11-19,6.82,7.25,6.56,7.23,42015,0
2012-11-20,7.2,7.25,7.11,7.18,37111,0
2012-11-21,7.2,7.2,7.02,7.08,7766,0
2012-11-23,7.19,7.19,7.04,7.1,17765,0
2012-11-26,7.12,7.26,7.1,7.14,76578,0
2012-11-27,6.99,7.005,6.73,6.76,99111,0
2012-11-28,6.76,6.85,6.57,6.73,39523,0
2012-11-29,6.83,6.902,6.59,6.74,41234,0
2012-11-30,6.77,6.95,6.65,6.75,42081,0
2012-12-03,6.67,6.87,6.52,6.53,29877,0
2012-12-04,6.4,6.6,6.37,6.45,80320,0
2012-12-05,6.46,6.46,6.26,6.33,88829,0
2012-12-06,6.35,6.365,6.12,6.18,121381,0
2012-12-07,6.2,6.2,6.08,6.16,91905,0
2012-12-10,6.19,6.245,6,6.09,86867,0
2012-12-11,6.1,6.15,6.02,6.15,126378,0
2012-12-12,6.15,6.16,6.06,6.15,85961,0
2012-12-13,6.11,6.46,6.11,6.39,72508,0
2012-12-14,6.36,6.36,6.19,6.31,26495,0
2012-12-17,6.34,6.6,6.34,6.57,52160,0
2012-12-18,6.55,6.75,6.55,6.72,97171,0
2012-12-19,6.58,6.75,6.37,6.69,53931,0
2012-12-20,6.77,6.81,6.51,6.8,96374,0
2012-12-21,6.76,6.88,6.69,6.81,106902,0
2012-12-24,6.84,6.85,6.75,6.75,8817,0
2012-12-26,6.76,6.83,6.58,6.78,92583,0
2012-12-27,6.76,6.83,6.69,6.73,50141,0
2012-12-28,6.7,6.8,6.64,6.65,110989,0
2012-12-31,6.64,6.91,6.64,6.9,80211,0
2013-01-02,6.96,7.19,6.8701,7.14,109842,0
2013-01-03,7.17,7.39,7.04,7.32,56518,0
2013-01-04,7.37,7.49,7.21,7.4592,62505,0
2013-01-07,7.45,7.59,7.25,7.56,79567,0
2013-01-08,7.58,7.85,7.41,7.8,99919,0
2013-01-09,7.84,8,7.64,7.95,102054,0
2013-01-10,7.97,8.049,7.9,7.96,46130,0
2013-01-11,7.99,7.99,7.63,7.68,46447,0
2013-01-14,7.61,7.64,7.42,7.46,40307,0
2013-01-15,7.45,7.57,7.41,7.49,34856,0
2013-01-16,7.6,8.03,7.56,8.01,966410,0
2013-01-17,7.91,7.98,7.81,7.86,205967,0
2013-01-18,7.82,7.994,7.74,7.9,128799,0
2013-01-22,7.92,7.92,7.81,7.9,74759,0
2013-01-23,7.92,7.92,7.62,7.65,75698,0
2013-01-24,7.64,7.76,7.39,7.51,148289,0
2013-01-25,7.53,7.64,7.46,7.62,64625,0
2013-01-28,7.6,7.7776,7.6,7.66,96365,0
2013-01-29,7.63,8.12,7.6,8.07,257211,0
2013-01-30,8.04,8.36,8.02,8.2,275451,0
2013-01-31,8.24,8.24,8,8.06,388734,0
2013-02-01,8.11,8.2,7.93,8.03,84287,0
2013-02-04,7.84,8.0599,7.68,7.79,119111,0
2013-02-05,7.79,8.04,7.79,7.89,30611,0
2013-02-06,7.84,8.08,7.812,8.08,54767,0
2013-02-07,8.1,8.13,7.9,8,31279,0
2013-02-08,8.03,8.06,7.93,8.06,46035,0
2013-02-11,8.05,8.2,8.04,8.16,90202,0
2013-02-12,8.18,8.24,8.1,8.24,96388,0
2013-02-13,8.26,8.77,8.245,8.5,524856,0
2013-02-14,8.47,8.66,8.44,8.54,78328,0
2013-02-15,8.6,8.6584,8.28,8.31,50978,0
2013-02-19,8.36,8.74,8.31,8.49,92140,0
2013-02-20,8.47,8.71,8.33,8.47,119080,0
2013-02-21,8.49,8.63,8.23,8.25,29651,0
2013-02-22,8.28,8.57,8.15,8.54,108829,0
2013-02-25,8.58,8.65,8.25,8.25,65151,0
2013-02-26,8.3,8.595,8.25,8.47,74049,0
2013-02-27,8.49,8.91,8.44,8.54,152769,0
2013-02-28,8.52,8.95,8.5103,8.88,162564,0
2013-03-01,8.63,8.99,8.43,8.51,106347,0
2013-03-04,8.5,8.6,8.07,8.31,256250,0
2013-03-05,8.34,8.38,7.88,8,338723,0
2013-03-06,8.01,8.26,7.96,8.12,142541,0
2013-03-07,8.14,8.14,7.96,8.03,85094,0
2013-03-08,8.1,8.35,7.981,8.34,75680,0
2013-03-11,8.34,8.5,8.23,8.48,74595,0
2013-03-12,8.47,8.48,8.26,8.35,57776,0
2013-03-13,8.41,8.46,8.3,8.46,78500,0
2013-03-14,8.46,8.5502,8.4101,8.55,83220,0
2013-03-15,8.51,8.7,8.36,8.68,145623,0
2013-03-18,8.57,8.64,8.42,8.49,39137,0
2013-03-19,8.44,8.5,8.37,8.4,29657,0
2013-03-20,8.44,8.44,8.21,8.29,66608,0
2013-03-21,8.2,8.2399,8.0545,8.08,105872,0
2013-03-22,8.07,8.17,7.99,7.99,173953,0
2013-03-25,8.05,8.05,7.93,8,48872,0
2013-03-26,8.05,8.05,7.81,7.91,19828,0
2013-03-27,7.83,8,7.57,7.99,107992,0
2013-03-28,7.99,7.99,7.83,7.92,119178,0
2013-04-01,7.88,8.26,7.88,8.19,54437,0
2013-04-02,8.26,8.55,8.2,8.49,61002,0
2013-04-03,8.48,8.48,8.0601,8.16,169605,0
2013-04-04,8.22,8.22,8.06,8.15,22183,0
2013-04-05,8,8.23,8,8.07,21890,0
2013-04-08,8.12,8.12,7.91,8.08,32198,0
2013-04-09,8.07,8.15,8.02,8.05,42209,0
2013-04-10,8.06,8.39,8.01,8.39,53076,0
2013-04-11,8.35,8.44,8.25,8.28,59516,0
2013-04-12,8.2,8.21,7.92,7.95,63801,0
2013-04-15,7.92,7.92,7.62,7.76,123718,0
2013-04-16,7.77,7.775,7.6401,7.74,38122,0
2013-04-17,7.5,7.75,7.48,7.65,50203,0
2013-04-18,7.69,7.69,7.48,7.51,39240,0
2013-04-19,7.51,7.99,7.51,7.94,54056,0
2013-04-22,7.96,8.03,7.7031,7.98,68167,0
2013-04-23,8.03,8.07,7.838,8.07,36152,0
2013-04-24,8.09,8.09,7.68,7.72,53744,0
2013-04-25,7.73,7.818,7.61,7.7,106682,0
2013-04-26,7.64,7.8,7.555,7.76,87325,0
2013-04-29,7.76,7.9,7.68,7.87,38687,0
2013-04-30,7.79,8.35,7.79,8.34,54734,0
2013-05-01,8.28,8.34,7.68,7.75,80180,0
2013-05-02,7.76,8.11,7.65,7.9,37596,0
2013-05-03,8.14,8.49,7.99,8.4,124833,0
2013-05-06,8.37,8.63,8.37,8.62,113699,0
2013-05-07,8.6,8.93,8.6,8.9,55595,0
2013-05-08,8.89,9.61,8.87,9.52,164268,0
2013-05-09,9.45,9.61,8.87,9.2,108435,0
2013-05-10,9.19,9.6,9.19,9.57,52929,0
2013-05-13,9.6,9.6,9.2,9.25,41126,0
2013-05-14,9.28,9.37,9.15,9.24,35366,0
2013-05-15,9.19,9.19,8.8901,8.97,36369,0
2013-05-16,8.97,9.34,8.81,9.25,78928,0
2013-05-17,9.15,9.29,8.98,9.07,63104,0
2013-05-20,9.01,9.229,8.96,9.05,31858,0
2013-05-21,9.01,9.24,8.9,8.99,67797,0
2013-05-22,8.99,9.15,8.95,9.14,96470,0
2013-05-23,9.07,9.3,9.07,9.3,43484,0
2013-05-24,9.21,9.45,9.2,9.28,16142,0
2013-05-28,9.43,9.75,9.34,9.54,56530,0
2013-05-29,9.25,9.49,9.21,9.31,60441,0
2013-05-30,9.3,9.3,8.8,8.86,103618,0
2013-05-31,8.8,9.09,8.64,9.05,79641,0
2013-06-03,9.05,9.51,8.96,9.38,88612,0
2013-06-04,9.35,9.37,9.1,9.21,39348,0
2013-06-05,9.2,9.28,9.17,9.21,22802,0
2013-06-06,9.14,9.24,8.92,9.07,32995,0
2013-06-07,9.16,9.16,8.95,9.04,32650,0
2013-06-10,9.1,9.34,9.07,9.29,18163,0
2013-06-11,9.22,9.22,8.97,9.04,32944,0
2013-06-12,9.08,9.23,8.92,8.96,70924,0
2013-06-13,8.99,9.05,8.83,9.04,118144,0
2013-06-14,9.05,9.11,8.94,9,64446,0
2013-06-17,9.08,9.28,9.05,9.19,71654,0
2013-06-18,9.19,9.25,9.04,9.12,58675,0
2013-06-19,9.09,9.14,8.86,9,85010,0
2013-06-20,8.88,9.1,8.82,9.05,48143,0
2013-06-21,9.09,9.2,8.93,9.07,165934,0
2013-06-24,9,9.2,9,9.16,164552,0
2013-06-25,9.26,9.38,9.115,9.38,99275,0
2013-06-26,9.41,9.54,9.19,9.39,45816,0
2013-06-27,9.44,9.515,9.36,9.45,99750,0
2013-06-28,9.45,9.5,9.24,9.5,423306,0
2013-07-01,9.5,9.705,9.35,9.52,59979,0
2013-07-02,9.55,9.72,9.45,9.72,53956,0
2013-07-03,9.69,9.72,9.44,9.69,29403,0
2013-07-05,9.77,9.85,9.66,9.85,24497,0
2013-07-08,9.85,9.99,9.7,9.97,47732,0
2013-07-09,9.97,9.99,9.71,9.89,221171,0
2013-07-10,9.91,9.99,9.84,9.96,29592,0
2013-07-11,10,10,9.92,9.98,74510,0
2013-07-12,9.94,10,9.87,9.89,219188,0
2013-07-15,9.9,9.98,9.89,9.9,48739,0
2013-07-16,9.9,9.92,9.72,9.89,64125,0
2013-07-17,9.9,9.9,9.66,9.82,47424,0
2013-07-18,9.87,9.9,9.8,9.89,25234,0
2013-07-19,9.82,9.835,9.44,9.75,64537,0
2013-07-22,9.69,9.898,9.6,9.86,54364,0
2013-07-23,9.85,9.91,9.83,9.87,145019,0
2013-07-24,9.92,9.92,9.84,9.9,74112,0
2013-07-25,9.9,9.9,9.85,9.9,64615,0
2013-07-26,9.85,9.9,9.75,9.8,25672,0
2013-07-29,9.8,9.8,9.56,9.57,21012,0
2013-07-30,9.65,9.798,9.59,9.66,18295,0
2013-07-31,9.74,9.89,9.63,9.66,26086,0
2013-08-01,9.74,9.9,9.74,9.8,84206,0
2013-08-02,9.98,10.15,9.73,9.9,310267,0
2013-08-05,9.85,10.03,9.85,9.89,84335,0
2013-08-06,9.9,9.94,9.76,9.88,67781,0
2013-08-07,9.86,9.928,9.79,9.8,33976,0
2013-08-08,9.86,9.87,9.77,9.8,46729,0
2013-08-09,9.75,9.82,9.52,9.53,87839,0
2013-08-12,9.58,9.58,9.36,9.49,78366,0
2013-08-13,9.46,9.46,9.2,9.37,99987,0
2013-08-14,9.33,9.5,9.33,9.43,68558,0
2013-08-15,9.44,9.44,9.2825,9.36,69574,0
2013-08-16,9.3,9.43,9.19,9.26,44755,0
2013-08-19,9.2,9.56,9.2,9.49,92518,0
2013-08-20,9.48,9.73,9.48,9.7,26357,0
2013-08-21,9.73,9.82,9.58,9.61,43479,0
2013-08-22,9.66,9.9,9.66,9.84,25752,0
2013-08-23,9.84,9.898,9.581,9.66,45044,0
2013-08-26,9.72,9.75,9.35,9.38,43848,0
2013-08-27,9.31,9.4599,8.98,8.99,79557,0
2013-08-28,8.74,8.99,8.48,8.62,205544,0
2013-08-29,8.64,8.85,8.58,8.81,67618,0
2013-08-30,8.8,8.84,8.59,8.79,60784,0
2013-09-03,8.88,9,8.78,8.98,48348,0
2013-09-04,9.19,9.47,9.02,9.44,54372,0
2013-09-05,9.43,9.59,9.41,9.5,46570,0
2013-09-06,9.56,9.63,9.32,9.58,30316,0
2013-09-09,9.64,9.85,9.55,9.85,44821,0
2013-09-10,9.88,9.98,9.54,9.89,120050,0
2013-09-11,9.84,9.92,9.79,9.9,33682,0
2013-09-12,9.88,10.01,9.8,9.94,236171,0
2013-09-13,9.99,10.18,9.95,10.11,178675,0
2013-09-16,10.19,10.43,10.15,10.41,165056,0
2013-09-17,10.41,10.75,10.41,10.69,95275,0
2013-09-18,10.69,11.23,10.68,11.14,351676,0
2013-09-19,11.21,11.25,10.79,11.01,123809,0
2013-09-20,11.1,11.1,10.5,10.88,302126,0
2013-09-23,10.91,11.03,10.88,10.93,57669,0
2013-09-24,10.95,10.95,10.72,10.75,47900,0
2013-09-25,10.45,10.92,10.45,10.74,49338,0
2013-09-26,10.79,10.97,10.71,10.82,88100,0
2013-09-27,10.74,11.1,10.55,10.96,57725,0
2013-09-30,10.84,11,10.6,10.98,52200,0
2013-10-01,11,11.69,11,11.5,128000,0
2013-10-02,11.45,11.54,11.19,11.28,82200,0
2013-10-03,11.34,11.63,11.16,11.57,51600,0
2013-10-04,11.54,11.61,11.23,11.51,61300,0
2013-10-07,11.44,11.62,11.28,11.48,37400,0
2013-10-08,11.52,11.59,11.13,11.42,54200,0
2013-10-09,11.49,11.57,11.32,11.46,51117,0
2013-10-10,11.57,11.8,11.47,11.73,39685,0
2013-10-11,11.68,12.62,11.68,12.4,87714,0
2013-10-14,12.29,12.57,12.23,12.37,35410,0
2013-10-15,12.37,12.52,12.33,12.36,39908,0
2013-10-16,12.4,12.93,12.24,12.44,103000,0
2013-10-17,12.36,12.85,12.36,12.75,31700,0
2013-10-18,12.74,12.95,12.74,12.95,74900,0
2013-10-21,12.92,13.04,12.5,12.52,83000,0
2013-10-22,12.55,12.89,12.26,12.49,73600,0
2013-10-23,12.46,12.8,12.22,12.28,64801,0
2013-10-24,12.29,12.79,12.27,12.59,58200,0
2013-10-25,12.56,12.74,12.34,12.57,71551,0
2013-10-28,12.6,12.88,12.32,12.71,31900,0
2013-10-29,12.73,12.79,12.25,12.45,76900,0
2013-10-30,13.63,14.15,13.25,13.8,335100,0
2013-10-31,13.91,14.15,13.75,13.85,275161,0
2013-11-01,13.75,14.31,13.28,13.95,255200,0
2013-11-04,14.04,14.06,13.76,14,135277,0
2013-11-05,13.89,14.2,13.8,14.19,95000,0
2013-11-06,14.23,14.23,13.8,14.01,31600,0
2013-11-07,14,14.11,13.69,13.85,88400,0
2013-11-08,13.85,14.53,13.85,14.46,94100,0
2013-11-11,14.48,14.55,14.18,14.34,117603,0
2013-11-12,14.34,14.7,14.34,14.69,112300,0
2013-11-13,14.69,14.99,14.58,14.94,99500,0
2013-11-14,14.89,15.23,14.89,15.04,207100,0
2013-11-15,15.13,15.42,14.99,15.34,64800,0
2013-11-18,15.42,15.42,14.18,14.35,126000,0
2013-11-19,14.41,14.86,13.96,14.55,149161,0
2013-11-20,14.68,15,14.39,14.88,100500,0
2013-11-21,14.93,15.17,14.77,15.01,117200,0
2013-11-22,15.06,15.4,14.79,15.32,105363,0
2013-11-25,15.32,15.48,14.87,15.01,159700,0
2013-11-26,15,15.54,15,15.52,74900,0
2013-11-27,15.48,16.2,15.31,16.05,77900,0
2013-11-29,16.17,16.4,15.61,15.66,59970,0
2013-12-02,15.67,15.79,15.34,15.5,79100,0
2013-12-03,15.44,15.63,14.78,15.38,75107,0
2013-12-04,15.29,15.99,15.24,15.92,84900,0
2013-12-05,15.66,16,15.5,15.95,58600,0
2013-12-06,16.03,16.15,15.88,16.09,169200,0
2013-12-09,16.15,16.67,16,16.22,122522,0
2013-12-10,16.26,16.35,15.64,15.96,70300,0
2013-12-11,15.94,16.13,15.39,15.66,126400,0
2013-12-12,15.71,15.99,15.38,15.74,39788,0
2013-12-13,15.82,15.99,15.52,15.85,120400,0
2013-12-16,15.96,16.37,15.88,16.36,57551,0
2013-12-17,16.23,16.4,15.72,16.39,82700,0
2013-12-18,16.4,16.4,16.03,16.32,66400,0
2013-12-19,16.35,16.39,15.81,15.93,57500,0
2013-12-20,16.1,18.17,16.04,18.03,321100,0
2013-12-23,18.16,18.36,16.98,18.1,139600,0
2013-12-24,18.18,18.645,18,18.52,40259,0
2013-12-26,18.66,18.98,18.64,18.73,83000,0
2013-12-27,18.81,19.11,18.7,18.93,85900,0
2013-12-30,18.98,19.02,18.33,18.62,75100,0
2013-12-31,18.64,18.95,18.23,18.68,166000,0
2014-01-02,18.6,18.6,17.74,18.03,77623,0
2014-01-03,18.05,18.33,17.73,18.11,105815,0
2014-01-06,18.23,18.44,17.7,18.3,130600,0
2014-01-07,18.32,18.4,17.9,18.05,141900,0
2014-01-08,18.03,18.87,18.03,18.83,218400,0
2014-01-09,18.85,19.2,18.65,19.01,115000,0
2014-01-10,22.99,23,20.8,22.13,778600,0
2014-01-13,22.21,22.64,20.54,20.96,264200,0
2014-01-14,20.97,22.43,20.97,21.99,190000,0
2014-01-15,21.97,22.35,21.08,21.33,220300,0
2014-01-16,21.22,21.93,21.22,21.79,131586,0
2014-01-17,21.74,21.97,21.49,21.73,127900,0
2014-01-21,21.96,22,21.39,21.66,220400,0
2014-01-22,21.68,22.25,21.03,22.18,123400,0
2014-01-23,22.97,22.97,21.4,21.65,180600,0
2014-01-24,21.73,21.73,20.37,21.04,225100,0
2014-01-27,21,22.51,20.25,20.77,117200,0
2014-01-28,20.75,21.06,20.42,20.59,143900,0
2014-01-29,20.35,20.92,20.26,20.6,95900,0
2014-01-30,20.78,21.37,20.7,20.83,95900,0
2014-01-31,20.38,21.05,20.25,20.5,118300,0
2014-02-03,20.38,21.12,19.82,20.22,192303,0
2014-02-04,20.27,21.18,20.03,20.9,134866,0
2014-02-05,20.78,21.05,20.1,20.98,209796,0
2014-02-06,21.06,21.2,20.71,20.77,127897,0
2014-02-07,20.75,21.03,20.64,20.8,122158,0
2014-02-10,20.66,20.74,20.1,20.48,115840,0
2014-02-11,20.44,20.55,20.1,20.26,131001,0
2014-02-12,20.21,20.57,19.99,20.27,198830,0
2014-02-13,19.8,21.04,19.56,21.03,1118705,0
2014-02-14,21.18,21.49,20.93,21.01,175621,0
2014-02-18,21.222,21.46,20.926,21.25,194046,0
2014-02-19,21.1,21.64,21,21.06,171994,0
2014-02-20,21.02,22.2,20.988,22.01,324905,0
2014-02-21,22.1,22.21,21.45,21.47,209270,0
2014-02-24,21.59,22.11,20.89,21.28,172583,0
2014-02-25,21.21,21.33,20.84,21.3,189524,0
2014-02-26,21.27,21.74,21.18,21.48,180944,0
2014-02-27,21.5,21.81,21.24,21.58,193714,0
2014-02-28,21.47,21.54,20.23,20.79,987464,0
2014-03-03,20.57,20.79,20.2,20.6,281236,0
2014-03-04,20.8,21.18,20.61,20.98,296182,0
2014-03-05,20.85,21.23,20.38,20.9,264273,0
2014-03-06,20.95,20.96,20.39,20.58,147427,0
2014-03-07,20.73,20.81,20.165,20.39,111717,0
2014-03-10,20.25,20.86,20.241,20.56,141038,0
2014-03-11,20.62,21.02,20.13,20.39,131796,0
2014-03-12,20.19,20.5,20.02,20.37,110555,0
2014-03-13,20.51,20.51,20.02,20.17,115476,0
2014-03-14,20.03,20.34,19.5,20.31,206771,0
2014-03-17,20.4,20.91,20.146,20.39,136310,0
2014-03-18,20.48,21.63,20.22,21.39,125546,0
2014-03-19,21.13,21.43,20.59,20.92,110812,0
2014-03-20,20.86,21.19,20.64,20.86,51156,0
2014-03-21,20.98,20.98,19.75,20.02,247548,0
2014-03-24,20.39,20.46,19.19,19.39,197726,0
2014-03-25,19.21,19.81,19.118,19.35,202390,0
2014-03-26,19.46,19.56,18.21,18.23,228200,0
2014-03-27,18.16,18.35,17.57,18.23,169696,0
2014-03-28,18.22,18.55,17.635,18.1,153005,0
2014-03-31,18.17,18.9,18.06,18.81,173997,0
2014-04-01,18.89,19.67,18.7,19.09,127876,0
2014-04-02,19.19,19.29,18.93,19.25,75079,0
2014-04-03,19.18,19.31,18.45,18.6,120393,0
2014-04-04,18.71,18.71,17.381,17.48,211590,0
2014-04-07,17.36,17.41,16.47,16.49,281403,0
2014-04-08,16.43,17.01,16.43,16.64,301263,0
2014-04-09,16.75,16.908,15.95,16.62,236708,0
2014-04-10,16.62,16.91,15.51,15.95,253447,0
2014-04-11,15.76,16.35,15.58,16.26,225188,0
2014-04-14,16.47,16.6,15.85,16.1,244400,0
2014-04-15,16.1,16.33,15.295,16.19,302662,0
2014-04-16,16.37,16.74,15.94,16.1,257725,0
2014-04-17,16.04,16.453,15.83,16.31,132190,0
2014-04-21,16.37,16.56,16,16.48,105153,0
2014-04-22,16.56,16.9,16.23,16.82,154070,0
2014-04-23,16.8,17.54,16.38,17.18,307270,0
2014-04-24,17.34,17.49,16.5,16.68,142870,0
2014-04-25,16.27,17.5,16.186,16.66,469993,0
2014-04-28,16.7,16.76,15.5,16.01,271447,0
2014-04-29,16.41,16.41,15.63,15.76,308483,0
2014-04-30,15.66,15.98,15.16,15.4,333515,0
2014-05-01,15.34,15.74,14.89,15.4,323056,0
2014-05-02,15.5,15.69,15.1,15.12,147841,0
2014-05-05,15.02,15.48,14.82,15.31,357814,0
2014-05-06,15.27,15.49,14.9,15.09,210792,0
2014-05-07,14.91,15.13,13.8,14.19,365051,0
2014-05-08,14.11,14.72,14.11,14.3,201380,0
2014-05-09,14.48,15.65,14.15,15.44,396132,0
2014-05-12,15.57,16.78,15.57,16.47,259390,0
2014-05-13,16.48,16.889,15.945,16.24,261518,0
2014-05-14,16.16,16.51,15.87,15.96,160967,0
2014-05-15,15.83,15.9,15.25,15.6,194785,0
2014-05-16,15.58,15.65,15.33,15.6,121578,0
2014-05-19,15.52,15.89,15.5,15.72,111619,0
2014-05-20,15.72,15.72,15.24,15.48,121524,0
2014-05-21,15.53,15.84,15.29,15.5,144049,0
2014-05-22,15.5,15.58,15.25,15.33,90785,0
2014-05-23,15.36,15.69,15.03,15.59,83157,0
2014-05-27,15.77,16.107,15.526,15.92,147381,0
2014-05-28,15.82,16.05,15.58,15.76,156391,0
2014-05-29,15.89,16.14,15.632,16.07,421456,0
2014-05-30,16.62,16.62,16.145,16.52,409804,0
2014-06-02,16.52,16.52,15.75,16.11,142509,0
2014-06-03,16.01,16.24,15.55,15.6,204442,0
2014-06-04,15.75,15.86,15.2,15.82,84737,0
2014-06-05,15.79,16.39,15.76,16.24,86579,0
2014-06-06,16.55,16.7,16.22,16.61,155200,0
2014-06-09,16.63,17.2,16.37,17.1,119865,0
2014-06-10,16.86,17.12,16.75,17.1,147700,0
2014-06-11,17.03,17.47,16.82,16.85,165417,0
2014-06-12,16.76,17.14,16.547,16.96,121464,0
2014-06-13,17.05,17.23,16.765,17.02,156763,0
2014-06-16,17.06,17.8,17.06,17.75,160527,0
2014-06-17,17.7,18.37,17.55,18.15,145515,0
2014-06-18,18.32,18.7,18.11,18.58,151299,0
2014-06-19,18.74,18.81,18.365,18.715,107234,0
2014-06-20,18.84,18.97,18.77,18.91,187075,0
2014-06-23,18.91,19,18.7,18.75,103911,0
2014-06-24,18.68,18.89,18.51,18.74,159772,0
2014-06-25,18.68,19.16,18.58,18.91,168954,0
2014-06-26,18.9,19,18.741,18.9,74242,0
2014-06-27,18.75,19,18.49,18.67,610807,0
2014-06-30,18.68,18.7,18.13,18.38,216729,0
2014-07-01,18.46,18.66,18.36,18.47,227425,0
2014-07-02,18.47,18.47,18.02,18.08,228200,0
2014-07-03,18.07,18.28,17.92,18.26,79304,0
2014-07-07,18.24,18.27,17.27,17.32,135867,0
2014-07-08,17.23,17.23,16.18,16.47,263148,0
2014-07-09,16.5,16.84,16.15,16.76,195022,0
2014-07-10,16.29,16.945,16.25,16.78,133926,0
2014-07-11,16.76,16.9,16.58,16.78,77012,0
2014-07-14,17.02,17.15,16.57,16.73,189863,0
2014-07-15,16.4,16.76,16.07,16.3,123940,0
2014-07-16,16.38,16.38,15.68,15.78,185193,0
2014-07-17,15.67,15.67,15.21,15.33,155438,0
2014-07-18,15.28,15.79,15.19,15.61,143273,0
2014-07-21,15.57,15.83,15.35,15.71,68017,0
2014-07-22,15.87,16.01,15.67,15.97,140788,0
2014-07-23,16,16.03,15.82,15.89,100398,0
2014-07-24,15.84,16.05,15.674,15.91,148849,0
2014-07-25,17.75,18.07,16.51,16.97,436930,0
2014-07-28,17.05,17.14,16.44,16.95,148456,0
2014-07-29,16.97,17.37,16.86,17.23,153790,0
2014-07-30,17.4,17.43,17.14,17.24,105103,0
2014-07-31,17.06,17.21,16.39,16.47,181895,0
2014-08-01,16.42,16.49,15.77,15.85,127157,0
2014-08-04,15.94,16.28,15.7,15.79,224595,0
2014-08-05,15.7,16.12,15.46,15.61,160244,0
2014-08-06,15.48,16.19,15.48,15.85,164549,0
2014-08-07,15.89,16.08,15.71,15.81,101511,0
2014-08-08,15.88,16.08,15.84,15.97,95729,0
2014-08-11,16.07,16.25,15.9,15.93,150353,0
2014-08-12,15.82,15.93,15.51,15.65,79834,0
2014-08-13,15.69,15.97,15.54,15.94,121262,0
2014-08-14,15.94,15.96,15.73,15.84,81752,0
2014-08-15,16.01,16.04,15.57,15.69,224717,0
2014-08-18,15.93,16.025,15.62,15.8,83278,0
2014-08-19,15.8,16.16,15.73,16.11,142158,0
2014-08-20,16.07,16.11,15.7,15.95,68525,0
2014-08-21,15.88,16.05,15.72,15.74,88954,0
2014-08-22,15.72,15.9,15.57,15.8,55905,0
2014-08-25,15.96,16.2,15.88,15.91,72663,0
2014-08-26,15.91,16.5,15.798,16.35,124390,0
2014-08-27,16.33,16.365,16.09,16.11,53857,0
2014-08-28,16.04,16.05,15.6,15.61,48305,0
2014-08-29,15.6,15.655,15.44,15.52,122692,0
2014-09-02,15.61,15.96,15.5,15.79,98816,0
2014-09-03,15.89,15.89,15.28,15.41,264613,0
2014-09-04,15.53,15.85,15.48,15.5,53938,0
2014-09-05,15.43,15.67,15.33,15.63,61555,0
2014-09-08,15.62,16.1,15.6,15.87,107425,0
2014-09-09,15.83,15.98,15.5,15.58,67745,0
2014-09-10,15.55,15.92,15.43,15.84,76652,0
2014-09-11,15.65,16,15.5,15.93,64683,0
2014-09-12,15.89,15.89,15.44,15.75,125037,0
2014-09-15,15.77,15.77,15.06,15.12,85141,0
2014-09-16,15.04,15.33,14.95,15.03,161918,0
2014-09-17,15.08,15.285,14.92,15.07,392332,0
2014-09-18,15.14,15.67,15,15.36,416948,0
2014-09-19,15.43,15.43,14.55,14.98,1206676,0
2014-09-22,14.83,14.93,14.52,14.87,101190,0
2014-09-23,14.76,15.06,14.63,14.76,85536,0
2014-09-24,14.9,14.93,14.51,14.76,100515,0
2014-09-25,14.75,14.76,14.28,14.43,174810,0
2014-09-26,14.45,14.72,14.28,14.5,145025,0
2014-09-29,14.3,14.76,14.3,14.66,124328,0
2014-09-30,14.6,15.07,14.28,14.72,334286,0
2014-10-01,14.68,14.68,14.05,14.21,173476,0
2014-10-02,14.25,14.65,13.92,14.58,247927,0
2014-10-03,14.75,15.01,14.31,14.54,80136,0
2014-10-06,14.55,14.789,14,14.02,116196,0
2014-10-07,13.91,13.99,13.61,13.64,74713,0
2014-10-08,13.59,14.14,13.185,14.06,200251,0
2014-10-09,14.08,14.49,13.78,14.14,348482,0
2014-10-10,14.1,15.47,13.86,15.4,482825,0
2014-10-13,15.37,15.64,15.05,15.35,245032,0
2014-10-14,15.54,15.95,15.2,15.32,170256,0
2014-10-15,15.03,15.87,14.9,15.79,140587,0
2014-10-16,15.79,16.19,15.27,15.41,345669,0
2014-10-17,15.64,15.76,14.65,14.67,178622,0
2014-10-20,14.62,15.29,14.62,15.25,104292,0
2014-10-21,15.31,15.66,14.872,15.44,110468,0
2014-10-22,15.5,15.53,14.83,15.04,161113,0
2014-10-23,15.19,15.68,15.05,15.25,97566,0
2014-10-24,15.29,15.54,15.145,15.26,54729,0
2014-10-27,15.15,15.37,14.915,15.07,68538,0
2014-10-28,15.35,15.49,15.05,15.41,105015,0
2014-10-29,15.42,16.25,15.29,16.2,152490,0
2014-10-30,16.05,16.66,15.89,16.36,111720,0
2014-10-31,17.87,18.84,17.06,17.44,366039,0
2014-11-03,17.41,17.73,16.77,16.81,188186,0
2014-11-04,16.74,17.23,16.52,16.97,98329,0
2014-11-05,17.11,17.165,16.4,16.67,135988,0
2014-11-06,16.47,16.9,16.47,16.85,85848,0
2014-11-07,16.87,16.89,16.44,16.86,100345,0
2014-11-10,16.84,17.7,16.7,17.69,143478,0
2014-11-11,17.26,17.95,17.26,17.9,106830,0
2014-11-12,17.83,18.3,17.73,18.24,196585,0
2014-11-13,18.24,18.71,17.94,18.05,168570,0
2014-11-14,18.01,18.51,17.855,18.46,166365,0
2014-11-17,18.37,18.78,17.91,18.15,140117,0
2014-11-18,18.15,18.5,17.89,17.95,152766,0
2014-11-19,17.91,17.998,16.79,17.28,151898,0
2014-11-20,17.1,17.35,16.8,17.33,78528,0
2014-11-21,17.61,17.89,17.05,17.77,111461,0
2014-11-24,18.03,18.43,17.8,18.41,123316,0
2014-11-25,18.626,18.66,18.325,18.54,121260,0
2014-11-26,18.55,19,18.55,18.86,94909,0
2014-11-28,18.86,19.08,18.63,18.73,76570,0
2014-12-01,18.31,18.64,18.25,18.37,125425,0
2014-12-02,18.45,18.88,18.14,18.64,122884,0
2014-12-03,18.6,18.71,18.13,18.17,109389,0
2014-12-04,18.11,18.75,18.08,18.35,298000,0
2014-12-05,18.47,19.41,18.43,19.27,185032,0
2014-12-08,19.25,19.44,18.75,18.95,180288,0
2014-12-09,18.39,19.47,18.33,19.41,219981,0
2014-12-10,19.3,19.34,18.41,18.55,166708,0
2014-12-11,18.71,18.99,18.45,18.57,260067,0
2014-12-12,18.48,18.9,18.11,18.11,129289,0
2014-12-15,18.26,18.44,17.24,17.6,130787,0
2014-12-16,17.58,17.95,17.4,17.59,168604,0
2014-12-17,17.59,18.97,17.37,18.94,175277,0
2014-12-18,19.18,19.46,18.82,19.27,113585,0
2014-12-19,19.22,19.5,19,19.24,151579,0
2014-12-22,19.19,19.19,18.87,19.04,122604,0
2014-12-23,18.73,18.94,18.54,18.63,147876,0
2014-12-24,18.85,18.85,18.53,18.76,66875,0
2014-12-26,18.82,19.38,18.76,19.18,39053,0
2014-12-29,19.2,19.383,18.94,19.13,111580,0
2014-12-30,19.09,19.27,18.85,19.21,54192,0
2014-12-31,19.38,20.09,19.38,19.96,437980,0
2015-01-02,20.07,20.14,19.1,19.78,197703,0
2015-01-05,19.7,20.11,18.9,19.72,289893,0
2015-01-06,19.73,19.805,18.69,18.93,113819,0
2015-01-07,19.08,19.21,18.73,19.09,117943,0
2015-01-08,19.32,19.63,19.1,19.37,106524,0
2015-01-09,19.45,19.74,19.11,19.45,87721,0
2015-01-12,18.9,19.5,18.57,19.46,423771,0
2015-01-13,19.87,20.4,19.46,20.37,318143,0
2015-01-14,20.31,20.82,20.09,20.1,144557,0
2015-01-15,20.18,20.18,19.53,19.78,120628,0
2015-01-16,19.78,20.22,19.72,20.12,84322,0
2015-01-20,20.06,20.74,19.81,20.72,294661,0
2015-01-21,20.56,20.66,19.52,19.76,153032,0
2015-01-22,19.77,20.015,19.59,19.87,119890,0
2015-01-23,19.86,20.32,19.65,20.22,132187,0
2015-01-26,20.25,20.25,19.99,20.07,79302,0
2015-01-27,19.81,20.08,19.646,19.98,89777,0
2015-01-28,19.992,20.14,19.69,19.92,169647,0
2015-01-29,19.9,20.45,19.706,20.35,135855,0
2015-01-30,20.16,20.5,19.81,19.84,134073,0
2015-02-02,19.89,19.89,19.145,19.53,148264,0
2015-02-03,19.36,19.61,18.99,19.45,101526,0
2015-02-04,19.36,19.47,19,19.03,113974,0
2015-02-05,19.33,19.92,19.27,19.74,121055,0
2015-02-06,19.75,19.97,19.21,19.34,73948,0
2015-02-09,19.29,19.5,18.91,18.92,63361,0
2015-02-10,19.06,19.14,18.66,18.94,70182,0
2015-02-11,18.94,19.18,18.38,18.8,64812,0
2015-02-12,18.86,19,18.5,18.82,100805,0
2015-02-13,18.86,19.11,18.68,18.86,63260,0
2015-02-17,18.41,18.75,17.81,18.07,390041,0
2015-02-18,18,18.72,17.53,18.41,107524,0
2015-02-19,18.42,18.9,18.29,18.7,72462,0
2015-02-20,18.78,18.94,18.31,18.5,66928,0
2015-02-23,18.24,18.405,17.96,18.21,174294,0
2015-02-24,18.67,19.5,17.5,17.69,219145,0
2015-02-25,17.71,17.97,17.69,17.82,111493,0
2015-02-26,17.84,18.01,17.56,17.93,98750,0
2015-02-27,17.9,17.93,17.61,17.68,75127,0
2015-03-02,17.72,17.81,17.53,17.76,100600,0
2015-03-03,17.65,17.7,17.38,17.47,71300,0
2015-03-04,17.37,17.7,17.22,17.4,98100,0
2015-03-05,17.42,17.86,17.42,17.72,62600,0
2015-03-06,17.55,17.99,17.5,17.9,106000,0
2015-03-09,18.2,19.02,18.13,18.41,139100,0
2015-03-10,18.2,18.57,17.91,18.44,68800,0
2015-03-11,18.87,19.25,18.75,18.95,162000,0
2015-03-12,19.13,19.29,18.73,19.28,135300,0
2015-03-13,19.31,19.78,19.14,19.73,147600,0
2015-03-16,19.8,19.88,19.45,19.66,142400,0
2015-03-17,19.54,19.83,19.32,19.51,130500,0
2015-03-18,19.58,19.58,19.32,19.48,95000,0
2015-03-19,19.46,20.17,19.34,20.13,122100,0
2015-03-20,20.24,20.5,20.16,20.5,216800,0
2015-03-23,20.77,20.9,20.41,20.84,187200,0
2015-03-24,20.86,21.77,20.7,21.75,471000,0
2015-03-25,22.86,22.97,21.68,21.88,868300,0
2015-03-26,21.73,21.73,21.01,21.06,213700,0
2015-03-27,21.1,21.68,20.91,21.2,196100,0
2015-03-30,21.31,21.31,20.8,21,197600,0
2015-03-31,20.81,20.95,20.19,20.49,362905,0
2015-04-01,20.62,20.84,20.2,20.69,184100,0
2015-04-02,20.8,21.75,20.6,21.68,137800,0
2015-04-06,21.1,21.91,21.1,21.65,120900,0
2015-04-07,21.58,21.87,21.08,21.14,189754,0
2015-04-08,21,21.9,21,21.77,193700,0
2015-04-09,21.72,22,21.32,21.7,137436,0
2015-04-10,21.84,21.84,21.57,21.7,69300,0
2015-04-13,21.58,21.76,21.24,21.57,197900,0
2015-04-14,21.51,21.66,21.18,21.42,102900,0
2015-04-15,21.48,21.88,21.33,21.62,157784,0
2015-04-16,21.6,21.83,21.3,21.41,180178,0
2015-04-17,21.26,21.54,20.81,21.46,126300,0
2015-04-20,21.62,21.96,21.49,21.56,64521,0
2015-04-21,21.68,21.82,21.455,21.67,110855,0
2015-04-22,21.6,21.67,20.92,21.31,83826,0
2015-04-23,21.31,21.58,21.17,21.48,140400,0
2015-04-24,21.38,21.55,21.36,21.42,102081,0
2015-04-27,21.47,21.47,20.32,20.44,140900,0
2015-04-28,20.52,20.72,20.08,20.46,96883,0
2015-04-29,20.55,20.68,19.9,19.96,172400,0
2015-04-30,21.34,22.98,20.78,22.01,1081000,0
2015-05-01,22.28,22.37,21.61,22.25,415500,0
2015-05-04,22.3,22.98,22.3,22.85,421300,0
2015-05-05,22.69,22.97,22.39,22.92,253400,0
2015-05-06,22.97,22.97,21.99,22.21,209274,0
2015-05-07,22.08,22.46,21.82,21.93,108598,0
2015-05-08,22.24,22.39,21.82,21.86,126200,0
2015-05-11,21.9,22.17,21.7,21.78,98500,0
2015-05-12,21.89,22.09,21.29,21.76,114526,0
2015-05-13,21.76,22.01,20.98,21.13,106795,0
2015-05-14,21.18,22.01,21.09,21.89,156100,0
2015-05-15,21.72,21.95,21.4,21.46,76019,0
2015-05-18,21.47,22.01,21.46,21.9,74828,0
2015-05-19,21.9,22.53,21.54,22.49,136442,0
2015-05-20,22.47,22.76,22.2,22.62,125100,0
2015-05-21,22.47,22.73,22.11,22.3,98500,0
2015-05-22,22.3,22.71,21.87,22.12,94300,0
2015-05-26,22.09,22.18,21.5,21.81,87898,0
2015-05-27,21.81,22.43,21.7,22.38,83500,0
2015-05-28,22.2,22.65,22.08,22.59,55563,0
2015-05-29,22.55,23.03,22.18,22.94,216100,0
2015-06-01,22.84,23.46,22.4,23.24,197934,0
2015-06-02,23.1,23.3,22.83,23.06,103044,0
2015-06-03,23.04,23.15,22.8,22.97,77100,0
2015-06-04,22.86,22.97,22.25,22.27,80000,0
2015-06-05,22.28,22.55,21.74,22.51,100100,0
2015-06-08,22.55,22.79,22.29,22.64,131700,0
2015-06-09,22.68,22.68,22.09,22.43,92236,0
2015-06-10,22.46,23.6,22.391,22.85,120567,0
2015-06-11,22.92,23.21,22.56,22.71,95432,0
2015-06-12,22.39,22.95,22.14,22.66,149200,0
2015-06-15,22.51,22.53,22.05,22.44,123200,0
2015-06-16,22.33,23.09,22.19,23.06,158100,0
2015-06-17,23.14,23.94,23.14,23.39,90300,0
2015-06-18,23.44,24.38,23.34,23.97,349900,0
2015-06-19,24.05,24.71,23.91,24.57,331100,0
2015-06-22,24.7,25.13,24.01,24.09,205300,0
2015-06-23,24,24.5,23.71,24.4,235378,0
2015-06-24,24.75,24.75,24,24.07,110500,0
2015-06-25,24.22,25.36,24,25.02,224500,0
2015-06-26,25.09,25.09,24.09,24.57,194700,0
2015-06-29,24.44,24.75,24.08,24.09,104900,0
2015-06-30,24.37,24.68,24.14,24.64,353846,0
2015-07-01,24.83,24.83,23.98,24.02,156300,0
2015-07-02,24.16,24.16,23.4,23.76,73600,0
2015-07-06,23.71,24.2,23.54,24.05,108100,0
2015-07-07,24.03,24.22,23.33,24.17,104000,0
2015-07-08,23.85,24.5,23.38,23.47,82200,0
2015-07-09,23.73,24.13,23.41,23.42,110700,0
2015-07-10,23.62,24.44,23.41,24.31,150400,0
2015-07-13,24.56,25,24.41,24.97,106700,0
2015-07-14,24.97,25.06,24.45,24.64,216360,0
2015-07-15,24.68,24.76,24.17,24.32,163473,0
2015-07-16,24.49,24.94,24.38,24.7,247900,0
2015-07-17,24.7,24.87,24.53,24.71,129700,0
2015-07-20,24.79,24.91,24.28,24.55,166600,0
2015-07-21,24.48,24.65,24.3,24.44,271100,0
2015-07-22,24.32,25,24.32,24.94,145400,0
2015-07-23,24.86,25.3,24.39,24.51,115300,0
2015-07-24,24.4,24.4,23.25,23.42,143500,0
2015-07-27,23.27,23.41,22.64,23.3,197100,0
2015-07-28,23.47,23.61,22.75,23.24,252300,0
2015-07-29,24.98,27.91,24.4,26.68,850600,0
2015-07-30,26.49,27.33,26.49,26.59,349600,0
2015-07-31,26.6,28.1,26.6,27.79,224200,0
2015-08-03,27.72,28.11,27.7,27.93,350423,0
2015-08-04,27.88,28.15,27.28,27.71,125200,0
2015-08-05,27.81,27.99,26.85,26.92,166300,0
2015-08-06,26.97,27.07,26.17,26.74,226894,0
2015-08-07,26.78,27.41,26.55,26.95,226700,0
2015-08-10,27.08,27.52,26.79,27.28,236100,0
2015-08-11,26.96,27.69,26.65,27.23,103581,0
2015-08-12,27.1,27.7,26.94,27.48,132200,0
2015-08-13,27.58,28.1,27.13,27.67,178600,0
2015-08-14,27.57,27.8,26.36,26.46,133000,0
2015-08-17,26.41,27.74,26.27,27.54,152000,0
2015-08-18,27.46,27.59,26.96,27.44,96900,0
2015-08-19,27.26,27.52,26.84,27.31,97200,0
2015-08-20,26.97,27.3,26.3,26.55,115800,0
2015-08-21,25.97,26.55,25.56,25.67,245700,0
2015-08-24,24.58,25.32,23.6,24.47,367238,0
2015-08-25,25.22,25.27,24.57,24.86,208300,0
2015-08-26,25.44,25.59,24.72,25.5,215700,0
2015-08-27,25.56,26.42,24.7,26.27,280400,0
2015-08-28,26.08,26.13,24.97,25.5,125500,0
2015-08-31,25.38,25.59,24.16,24.46,163000,0
2015-09-01,24.07,24.49,23.66,23.97,204900,0
2015-09-02,24.3,24.88,23.93,24.75,150200,0
2015-09-03,24.81,24.95,24,24.07,128700,0
2015-09-04,23.73,24.09,23.1,23.42,167400,0
2015-09-08,23.74,24.6,23.5,24.34,182100,0
2015-09-09,24.61,24.84,24.24,24.56,185100,0
2015-09-10,24.53,25.13,24.42,24.74,132232,0
2015-09-11,24.67,25.2,24.67,24.79,72400,0
2015-09-14,24.83,25.23,24.62,24.95,75000,0
2015-09-15,25,25.75,24.89,25.44,105000,0
2015-09-16,25.43,25.75,24.68,25.49,93000,0
2015-09-17,25.48,26.39,25.41,26.07,84885,0
2015-09-18,25.71,26.67,25.57,26.61,311800,0
2015-09-21,26.67,26.88,25.28,26.02,115700,0
2015-09-22,25.21,25.21,23.19,23.38,477900,0
2015-09-23,21.77,24.14,21.77,23.39,231728,0
2015-09-24,23.15,23.32,22.6,22.86,268280,0
2015-09-25,23.14,23.14,20.09,20.09,389000,0
2015-09-28,19.14,20.29,19.14,19.93,401681,0
2015-09-29,19.97,20.85,19.9,20.65,279100,0
2015-09-30,20.9,22.15,20.74,21.91,401300,0
2015-10-01,21.86,21.94,20.84,21.86,211600,0
2015-10-02,21.51,22.57,21.47,22.45,173300,0
2015-10-05,22.45,22.87,19.41,20.47,1981470,0
2015-10-06,20.25,20.55,18.19,18.26,787100,0
2015-10-07,18.26,18.57,17.71,18.41,582651,0
2015-10-08,18.36,18.39,17.8,18.21,379800,0
2015-10-09,18.2,18.39,17.87,18.32,361700,0
2015-10-12,18.28,19.79,18.28,19.53,302132,0
2015-10-13,19.35,19.37,18.32,18.38,236700,0
2015-10-14,18.41,18.66,17.46,17.69,319600,0
2015-10-15,17.71,18.73,17.71,18.63,165600,0
2015-10-16,18.7,19.49,18.7,19.23,292100,0
2015-10-19,19.12,19.45,18.845,19.21,176379,0
2015-10-20,19.21,19.21,18.45,18.64,145700,0
2015-10-21,18.64,18.8,18.13,18.39,292100,0
2015-10-22,18.45,18.64,17.54,18.29,298300,0
2015-10-23,18.51,19.31,18.3,18.98,139800,0
2015-10-26,19.02,19.41,18.52,18.91,132300,0
2015-10-27,18.82,19.56,18.82,19.39,313300,0
2015-10-28,19.6,19.66,18.18,18.78,627000,0
2015-10-29,18.8,19.37,18.39,18.5,204400,0
2015-10-30,18.46,18.83,18.3,18.52,180200,0
2015-11-02,18.61,19.5,18.5,19.45,239600,0
2015-11-03,19.35,20.58,18.75,20.04,365039,0
2015-11-04,20.07,20.6,19.89,20.48,249340,0
2015-11-05,20.44,20.88,19.81,20.86,208600,0
2015-11-06,20.7,21.19,20.42,20.83,365300,0
2015-11-09,20.74,21.22,20.664,21.09,196693,0
2015-11-10,21.07,21.34,20.81,20.86,188900,0
2015-11-11,20.89,21.08,20.57,20.7,83900,0
2015-11-12,20.57,20.59,19.89,19.95,91900,0
2015-11-13,19.82,20.29,19.67,20.07,95800,0
2015-11-16,20,20.23,19.6,19.97,276000,0
2015-11-17,20.06,21.03,19.91,20.7,216000,0
2015-11-18,20.71,20.96,20.38,20.88,134900,0
2015-11-19,20.84,20.84,20.17,20.46,141900,0
2015-11-20,20.59,20.95,20.42,20.83,175400,0
2015-11-23,20.77,21.61,20.53,20.98,262700,0
2015-11-24,20.93,21.67,20.83,21.65,93900,0
2015-11-25,21.39,22.28,21.31,22.24,161700,0
2015-11-27,22.27,22.68,21.99,22.41,51800,0
2015-11-30,22.5,22.5,21.39,21.48,197900,0
2015-12-01,21.6,22.07,21.28,22,114568,0
2015-12-02,22.04,22.24,21.63,22.15,176370,0
2015-12-03,22.27,22.37,21.25,21.48,111642,0
2015-12-04,21.53,21.56,21.17,21.51,134400,0
2015-12-07,21.53,22.16,21.43,22.06,153700,0
2015-12-08,21.9,22.37,21.62,22.29,97162,0
2015-12-09,19.99,22.08,19.99,21.97,126200,0
2015-12-10,21.9,22.2,21.61,21.82,136500,0
2015-12-11,21.39,21.65,20.69,20.85,92500,0
2015-12-14,20.89,21.13,20.43,20.72,174633,0
2015-12-15,20.89,21.35,20.83,21.35,131500,0
2015-12-16,21.47,21.82,21.23,21.67,142200,0
2015-12-17,21.8,22.61,21.56,22.17,122300,0
2015-12-18,22.06,23.24,20.72,22.43,304300,0
2015-12-21,22.57,22.57,21.65,21.85,115800,0
2015-12-22,21.92,22.32,21.41,22.28,107365,0
2015-12-23,22.38,22.91,22.18,22.55,74400,0
2015-12-24,22.58,22.91,22.39,22.57,28127,0
2015-12-28,22.42,22.68,21.89,22.53,88002,0
2015-12-29,22.69,22.9,22.55,22.66,80975,0
2015-12-30,22.67,22.96,22.56,22.58,22211,0
2015-12-31,22.5,22.75,22.09,22.44,76534,0
2016-01-04,22.06,22.415,21.09,21.16,165619,0
2016-01-05,21.24,21.68,21.08,21.47,87667,0
2016-01-06,21.14,21.47,20.8,21.14,45357,0
2016-01-07,20.72,20.78,20.27,20.32,148741,0
2016-01-08,20.45,20.81,19.34,19.41,268585,0
2016-01-11,19.44,19.49,18.18,18.51,246456,0
2016-01-12,18.63,19.21,18.28,18.74,191174,0
2016-01-13,18.8,19.11,17.96,18.37,124162,0
2016-01-14,18.49,19.41,18.32,18.75,105124,0
2016-01-15,18.31,18.71,17.46,18.25,181558,0
2016-01-19,18.5,18.93,17.88,18.58,238200,0
2016-01-20,18.31,19.49,17.88,18.99,271393,0
2016-01-21,18.99,19.084,18.36,18.62,191746,0
2016-01-22,18.84,19.03,18.5,18.75,151332,0
2016-01-25,18.7,19.175,18.36,18.43,88626,0
2016-01-26,18.46,18.52,17.7,18.04,157591,0
2016-01-27,18.05,18.52,17.75,17.94,109992,0
2016-01-28,18.05,18.06,16.45,16.68,203088,0
2016-01-29,16.75,17.55,16.7,17.48,206920,0
2016-02-01,17.38,17.95,17.36,17.47,228368,0
2016-02-02,17.28,17.79,17.04,17.71,55527,0
2016-02-03,17.79,17.9,17.11,17.6,83909,0
2016-02-04,17.53,17.85,17.23,17.77,130374,0
2016-02-05,17.66,17.82,16.805,16.94,147554,0
2016-02-08,16.77,16.77,15.86,16.51,111116,0
2016-02-09,16.2,17.05,16.13,16.43,89575,0
2016-02-10,16.49,17.15,16.4,16.55,128392,0
2016-02-11,16.27,16.55,16.01,16.34,120929,0
2016-02-12,16.53,16.91,15.94,16.53,167845,0
2016-02-16,16.69,17.33,16.5,17.27,77820,0
2016-02-17,17.41,18.08,17.26,17.95,121123,0
2016-02-18,17.89,17.89,17.065,17.22,264173,0
2016-02-19,17.19,17.8,16.8,17.15,170583,0
2016-02-22,17.32,17.7,16.96,17.34,140953,0
2016-02-23,17.14,17.398,16.59,16.8,163253,0
2016-02-24,16.7,16.79,16,16.39,153521,0
2016-02-25,16.5,17.5,16.39,16.5,164448,0
2016-02-26,16.59,17.21,16.185,17,293981,0
2016-02-29,17.07,17.47,16.34,16.57,224684,0
2016-03-01,16.55,17.1,16.13,16.3,218787,0
2016-03-02,16.3,16.3,14.85,15.29,289772,0
2016-03-03,15.22,15.935,15.22,15.9,243829,0
2016-03-04,15.83,16.97,15.79,16.75,245126,0
2016-03-07,16.67,17.685,16.67,17.5,250530,0
2016-03-08,17.4,17.7,16.73,16.85,217723,0
2016-03-09,16.87,17.48,16.87,17.4,228295,0
2016-03-10,17.47,17.9,16.91,17.79,1408565,0
2016-03-11,18.06,18.92,17.53,18.87,249301,0
2016-03-14,18.73,19.147,18.09,18.32,252623,0
2016-03-15,18.16,18.16,17.27,17.42,173865,0
2016-03-16,17.37,17.52,16.81,17.37,361371,0
2016-03-17,17.27,17.85,16.48,16.93,178550,0
2016-03-18,17.03,17.31,16.85,17.15,229235,0
2016-03-21,17.12,17.38,16.95,16.99,123241,0
2016-03-22,16.96,17.19,16.79,17.18,219820,0
2016-03-23,17.2,17.2332,16.47,16.49,205731,0
2016-03-24,16.37,16.4143,15.91,16.02,213487,0
2016-03-28,16.06,16.55,15.8,16.29,172234,0
2016-03-29,16.44,17.34,16.25,17,732706,0
2016-03-30,17.08,17.41,16.54,16.94,275189,0
2016-03-31,17,17.19,16.69,16.83,345844,0
2016-04-01,16.78,17.09,16.5,16.78,242634,0
2016-04-04,16.84,17.86,16.5,17.5,629911,0
2016-04-05,17.35,17.43,16.4575,16.51,293153,0
2016-04-06,16.5,16.53,16.1,16.22,211894,0
2016-04-07,16.05,16.105,15.67,15.85,196249,0
2016-04-08,15.96,16.09,15.27,15.79,482436,0
2016-04-11,15.8,16.05,15.49,15.56,168712,0
2016-04-12,15.53,16.12,15.45,15.67,308553,0
2016-04-13,15.79,16.18,15.79,16.02,308569,0
2016-04-14,16.06,16.33,15.835,16.17,246349,0
2016-04-15,16.08,16.35,15.99,16.2,167482,0
2016-04-18,16.17,16.55,16.09,16.47,181148,0
2016-04-19,16.58,16.58,15.9201,16.27,232024,0
2016-04-20,16.38,16.52,16.28,16.35,195502,0
2016-04-21,16.44,16.78,16.33,16.7,280543,0
2016-04-22,16.74,16.88,16.57,16.6,144994,0
2016-04-25,16.52,16.97,16.4,16.94,407905,0
2016-04-26,16.98,17.6,16.74,17.49,332382,0
2016-04-27,17.47,17.9,17.26,17.75,265240,0
2016-04-28,17.74,18.03,16.98,17.01,216382,0
2016-04-29,17.95,17.95,15.28,15.9,498261,0
2016-05-02,15.96,16.1599,14.5901,14.9,481540,0
2016-05-03,14.57,14.97,14.5,14.51,476043,0
2016-05-04,14.5,14.65,14.23,14.38,363634,0
2016-05-05,14.38,15.045,14.23,14.42,266678,0
2016-05-06,14.31,14.45,13.65,13.96,251802,0
2016-05-09,14.08,14.3,13.8201,14.25,299387,0
2016-05-10,14.42,14.42,13.97,14.15,143415,0
2016-05-11,14.1,14.6,14.04,14.19,231240,0
2016-05-12,14.2,14.28,13.44,13.79,155461,0
2016-05-13,13.73,13.89,13.52,13.57,171944,0
2016-05-16,13.55,13.9,13.49,13.7,226161,0
2016-05-17,13.7,14.11,13.5,13.74,282697,0
2016-05-18,13.66,13.93,13.52,13.8,257795,0
2016-05-19,13.87,14.11,13.61,14.01,249751,0
2016-05-20,14.05,14.19,13.89,14.15,111389,0
2016-05-23,14.14,14.39,14.07,14.3,136019,0
2016-05-24,14.34,14.945,14.145,14.92,168475,0
2016-05-25,14.95,15.15,13.57,14.99,142860,0
2016-05-26,14.9,15.01,14.54,14.64,127046,0
2016-05-27,14.68,15.53,14.64,14.91,138276,0
2016-05-31,14.96,15.045,14.43,14.49,251295,0
2016-06-01,14.49,14.66,14.37,14.61,359858,0
2016-06-02,14.6,15.6225,14.6,15.3,455165,0
2016-06-03,15.13,15.43,14.87,14.91,147744,0
2016-06-06,14.93,15.08,14.81,14.97,103711,0
2016-06-07,14.97,15.78,14.97,15.73,336043,0
2016-06-08,15.73,15.97,15.55,15.91,147447,0
2016-06-09,15.85,16.25,15.71,15.91,242136,0
2016-06-10,15.79,15.82,15.42,15.47,76537,0
2016-06-13,15.39,16.03,15.26,15.44,124716,0
2016-06-14,15.4,15.785,14.87,14.99,124621,0
2016-06-15,15.08,15.4099,14.89,15.21,223530,0
2016-06-16,15.1,15.7,14.95,15.58,137853,0
2016-06-17,15.54,15.56,14.68,14.79,641230,0
2016-06-20,14.92,15.2,14.68,15.11,169977,0
2016-06-21,15.24,15.481,14.66,14.81,84814,0
2016-06-22,14.8,15.07,14.5,14.67,114839,0
2016-06-23,14.89,15.16,14.58,15.12,158594,0
2016-06-24,14.34,14.82,14.16,14.46,342926,0
2016-06-27,14.37,14.93,13.9,14.11,172913,0
2016-06-28,14.29,14.66,14.29,14.35,139533,0
2016-06-29,14.52,14.58,14.22,14.39,196600,0
2016-06-30,14.58,15.11,13.93,14.13,368875,0
2016-07-01,14.1,14.52,13.97,14.44,174968,0
2016-07-05,14.42,14.775,14.29,14.46,91101,0
2016-07-06,14.39,15.02,14.39,14.94,357101,0
2016-07-07,14.94,15.12,14.87,15,129328,0
2016-07-08,15.1,15.3,14.73,15.2,145928,0
2016-07-11,15.25,15.5,15.14,15.29,66982,0
2016-07-12,15.26,15.72,15.26,15.48,113348,0
2016-07-13,15.59,15.64,15.163,15.31,62726,0
2016-07-14,15.42,15.54,15,15.52,144600,0
2016-07-15,15.61,15.62,15.24,15.51,163324,0
2016-07-18,15.54,15.65,15.33,15.38,58798,0
2016-07-19,15.39,15.39,14.97,15.05,132864,0
2016-07-20,15.09,15.55,15.09,15.46,95893,0
2016-07-21,15.42,15.57,15.15,15.24,98617,0
2016-07-22,15.28,15.32,15,15.31,59527,0
2016-07-25,15.29,15.3,14.83,14.98,71143,0
2016-07-26,14.95,15.11,14.9,14.95,163483,0
2016-07-27,14.95,15,14.79,14.9,141155,0
2016-07-28,14.9,15.09,14.64,14.72,192268,0
2016-07-29,14.72,15.31,14.529,15.19,395914,0
2016-08-01,15.25,15.55,15.085,15.22,185366,0
2016-08-02,15.17,15.31,14.97,15,154244,0
2016-08-03,14.95,15.19,14.56,15.16,142208,0
2016-08-04,15.12,15.3773,14.76,14.82,158806,0
2016-08-05,15.25,15.25,13.5,13.54,690811,0
2016-08-08,13.49,14.9053,13.45,14.05,460653,0
2016-08-09,14.01,14.625,13.98,14.52,225378,0
2016-08-10,14.49,14.55,14.26,14.52,137308,0
2016-08-11,14.55,14.92,14.37,14.89,128065,0
2016-08-12,14.87,15.48,14.79,15.48,210290,0
2016-08-15,15.49,15.97,15.49,15.86,209752,0
2016-08-16,15.82,15.92,15.6041,15.72,190501,0
2016-08-17,15.72,15.72,14.84,14.91,147165,0
2016-08-18,14.87,15,14.46,14.57,160875,0
2016-08-19,14.5,15.38,14.355,14.54,318390,0
2016-08-22,14.46,14.8,14.405,14.77,128967,0
2016-08-23,14.77,15.05,14.72,14.88,103251,0
2016-08-24,14.88,15.11,14.71,14.76,119438,0
2016-08-25,14.73,14.83,14.49,14.58,118505,0
2016-08-26,14.53,14.83,14.5,14.74,128970,0
2016-08-29,14.81,15.2,14.52,15.05,141391,0
2016-08-30,15.1,15.395,15.1,15.35,122764,0
2016-08-31,15.4,15.56,15.1,15.39,149062,0
2016-09-01,15.45,15.58,15.05,15.5,177648,0
2016-09-02,15.52,15.99,15.52,15.89,239027,0
2016-09-06,16,17.05,15.89,16.99,357539,0
2016-09-07,16.94,17.25,16.8,17.19,175274,0
2016-09-08,17.22,17.27,16.83,17.17,493624,0
2016-09-09,17.04,17.16,16.12,16.13,159841,0
2016-09-12,16.08,16.53,16.02,16.51,176566,0
2016-09-13,16.39,16.69,15.75,15.96,139790,0
2016-09-14,15.97,16.17,15.6,15.74,137885,0
2016-09-15,15.66,16.24,15.59,16.23,213722,0
2016-09-16,16.26,16.46,15.98,16.24,301372,0
2016-09-19,16.3,16.36,15.91,16.15,97676,0
2016-09-20,16.17,16.31,15.89,15.965,120336,0
2016-09-21,16.02,16.1,15.675,15.96,125526,0
2016-09-22,16.12,16.53,16.11,16.5,196019,0
2016-09-23,16.49,16.5,16.13,16.13,75705,0
2016-09-26,15.92,16,15.67,15.84,119802,0
2016-09-27,15.94,16.14,15.79,16.05,87229,0
2016-09-28,16.07,16.29,15.82,15.82,143319,0
2016-09-29,15.81,15.81,15.35,15.36,108343,0
2016-09-30,15.46,15.94,15.36,15.82,134813,0
2016-10-03,15.67,15.72,15.43,15.61,82023,0
2016-10-04,16.24,16.24,15.6543,15.85,147667,0
2016-10-05,15.85,16.17,15.85,15.97,110391,0
2016-10-06,15.94,16.25,15.78,16.15,742343,0
2016-10-07,16.22,17.69,15.545,17.52,358871,0
2016-10-10,17.74,17.86,17.14,17.38,232331,0
2016-10-11,17.4,17.4,16.48,16.49,248004,0
2016-10-12,16.56,16.64,16.3,16.49,156754,0
2016-10-13,16.37,16.57,16.08,16.5,114487,0
2016-10-14,16.5,16.64,16.3,16.59,159661,0
2016-10-17,16.6,16.86,16.43,16.83,241713,0
2016-10-18,17,17.36,16.81,16.99,217024,0
2016-10-19,16.98,17.1,16.7,17,271088,0
2016-10-20,16.99,17.71,16.975,17.59,143076,0
2016-10-21,17.38,17.52,17.15,17.48,193229,0
2016-10-24,17.67,18.07,17.345,17.75,501665,0
2016-10-25,17.8,17.9,17.21,17.54,200548,0
2016-10-26,17.56,17.56,16.27,16.47,718136,0
2016-10-27,16.45,16.69,15.145,15.195,478820,0
2016-10-28,18.75,18.85,17.29,17.66,1151276,0
2016-10-31,17.6,18.33,17.43,18.24,342353,0
2016-11-01,18.24,18.33,17.74,17.95,268911,0
2016-11-02,17.81,18.39,17.53,17.64,315458,0
2016-11-03,17.73,17.885,16.71,16.75,252313,0
2016-11-04,16.82,17.29,16.74,17.25,218864,0
2016-11-07,17.65,17.905,17.45,17.5,270473,0
2016-11-08,17.4,17.62,17.18,17.52,200404,0
2016-11-09,17.25,18.2,17.1,18.17,227027,0
2016-11-10,18.39,19.44,18.18,19.4,311995,0
2016-11-11,19.5,20.25,19.27,19.945,445827,0
2016-11-14,20.23,20.35,19.44,19.65,471327,0
2016-11-15,19.67,20.4,19.58,20.06,317906,0
2016-11-16,20.01,20.22,19.64,19.65,218366,0
2016-11-17,19.74,19.85,18.54,19.31,226889,0
2016-11-18,19.4,20.1,19.4,19.99,165192,0
2016-11-21,20,20.12,19.5,19.58,84821,0
2016-11-22,19.61,19.71,19.19,19.38,191020,0
2016-11-23,19.43,19.46,18.96,19.42,202120,0
2016-11-25,19.36,19.47,19.07,19.36,56905,0
2016-11-28,19.22,19.26,18.82,18.84,164294,0
2016-11-29,18.92,18.96,18.26,18.29,142243,0
2016-11-30,18.25,18.435,17.98,17.99,170774,0
2016-12-01,17.95,18.35,17.76,18.32,282710,0
2016-12-02,18.32,18.96,18.32,18.81,191992,0
2016-12-05,18.97,19.245,18.72,18.98,179239,0
2016-12-06,19.01,19.2,18.45,18.56,198737,0
2016-12-07,18.46,18.94,18.27,18.44,191532,0
2016-12-08,18.43,18.8099,18.09,18.27,289384,0
2016-12-09,18.34,18.99,17.97,18.55,266103,0
2016-12-12,18.5,18.87,18.39,18.81,109443,0
2016-12-13,18.86,19.22,18.48,18.5,313855,0
2016-12-14,18.5,18.86,18.223,18.32,103775,0
2016-12-15,18.42,18.85,18.32,18.49,146699,0
2016-12-16,18.56,18.94,18.49,18.54,343807,0
2016-12-19,18.52,19,18.28,18.55,107198,0
2016-12-20,18.66,18.91,18.37,18.68,185445,0
2016-12-21,18.6,18.85,18.03,18.8,165009,0
2016-12-22,18.76,18.95,18.43,18.825,94056,0
2016-12-23,18.65,19.25,18.65,19.23,87759,0
2016-12-27,19.21,19.605,19.21,19.41,138633,0
2016-12-28,19.58,19.58,19.32,19.47,243859,0
2016-12-29,19.55,19.81,19.5,19.7,366502,0
2016-12-30,19.68,19.73,19.41,19.57,169249,0
2017-01-03,19.79,19.79,18.94,19.2,204678,0
2017-01-04,19.3,19.47,19.02,19.19,166878,0
2017-01-05,19.22,19.42,18.9,18.92,129908,0
2017-01-06,18.99,19.085,18.74,18.92,197022,0
2017-01-09,18.83,18.83,16.15,16.59,1339105,0
2017-01-10,16.72,16.87,16.37,16.64,465982,0
2017-01-11,16.64,16.84,16.39,16.8,332558,0
2017-01-12,16.8,16.8,16.19,16.4,351368,0
2017-01-13,16.5,16.59,15.96,16.14,325814,0
2017-01-17,15.97,16.23,15.41,15.54,346371,0
2017-01-18,15.64,15.7,15.16,15.3,261307,0
2017-01-19,15.21,15.4,15.01,15.235,274359,0
2017-01-20,15.31,15.31,15.08,15.1,378840,0
2017-01-23,15.05,15.2,14.78,14.94,237757,0
2017-01-24,15.08,15.72,15.08,15.7,411365,0
2017-01-25,15.75,16.56,15.75,16.19,378363,0
2017-01-26,16.14,16.27,15.81,16.18,283783,0
2017-01-27,16.2,16.21,15.77,16.01,162880,0
2017-01-30,15.93,16.1025,15.9,16.01,172555,0
2017-01-31,15.94,16.34,15.83,16.27,302853,0
2017-02-01,16.36,16.54,16.06,16.13,153409,0
2017-02-02,16.08,16.37,15.975,16.36,225499,0
2017-02-03,16.46,16.566,16.26,16.47,178934,0
2017-02-06,16.47,16.81,16.34,16.78,364677,0
2017-02-07,16.8,17.09,16.76,17.03,194055,0
2017-02-08,16.99,17.17,16.84,17.08,176375,0
2017-02-09,17.09,17.2,16.8864,17.07,127147,0
2017-02-10,17.18,17.18,16.96,17.15,148950,0
2017-02-13,17.28,17.3,16.73,16.76,213176,0
2017-02-14,16.78,17.177,16.78,17.1,111143,0
2017-02-15,16.99,17.55,16.86,17.54,130849,0
2017-02-16,17.49,17.52,17.16,17.49,277822,0
2017-02-17,17.5,17.735,17.15,17.385,197623,0
2017-02-21,17.43,17.85,17.43,17.57,168531,0
2017-02-22,17.55,17.58,17.09,17.22,124106,0
2017-02-23,17.2,17.45,17.095,17.35,146311,0
2017-02-24,17.22,17.67,17.08,17.65,134073,0
2017-02-27,17.6,18.27,17.57,18.06,340112,0
2017-02-28,17.97,18.44,17.89,18.25,299206,0
2017-03-01,18.03,19.07,17.62,18.95,441002,0
2017-03-02,18.88,19.59,18.52,19.18,677565,0
2017-03-03,19,19.205,18.7,18.97,275456,0
2017-03-06,18.3,18.62,16.92,17.82,376771,0
2017-03-07,17.71,17.96,17.49,17.91,205624,0
2017-03-08,17.84,18.02,17.72,17.77,193642,0
2017-03-09,17.75,18.34,17.75,18.27,200246,0
2017-03-10,18.47,18.47,18.11,18.32,102154,0
2017-03-13,18.25,18.44,18.07,18.165,90178,0
2017-03-14,17.96,18.28,17.79,18.24,121095,0
2017-03-15,18.35,19,18.35,18.91,138014,0
2017-03-16,18.96,19.02,18.678,18.87,132146,0
2017-03-17,18.71,19,18.64,18.96,256444,0
2017-03-20,19.07,19.27,18.87,18.97,184444,0
2017-03-21,19.12,19.5,18.48,18.48,127568,0
2017-03-22,18.45,18.45,18.12,18.38,92405,0
2017-03-23,18.32,19.04,18.02,18.57,148888,0
2017-03-24,18.59,19.04,18.59,18.93,180452,0
2017-03-27,18.68,19.15,18.62,19.07,194440,0
2017-03-28,18.9,19.03,18.702,18.82,107876,0
2017-03-29,18.73,19.14,18.73,18.91,112024,0
2017-03-30,18.98,18.98,18.75,18.86,70073,0
2017-03-31,18.87,19.38,18.86,19.15,194292,0
2017-04-03,19.15,19.355,18.82,19.27,175575,0
2017-04-04,19.27,19.45,18.76,18.82,110942,0
2017-04-05,18.9,19.27,18.5,18.54,125183,0
2017-04-06,18.53,18.76,18.33,18.76,66344,0
2017-04-07,18.69,19.36,18.68,19.19,122272,0
2017-04-10,19.23,19.5852,18.76,19.17,370348,0
2017-04-11,19.17,19.28,19.02,19.24,61446,0
2017-04-12,19.26,19.4,19.07,19.31,77369,0
2017-04-13,19.27,19.3528,18.98,19.2,76852,0
2017-04-17,19.27,19.64,19.22,19.41,108546,0
2017-04-18,19.31,19.54,19.19,19.48,126656,0
2017-04-19,19.58,19.82,19.48,19.53,84026,0
2017-04-20,19.6,19.76,19.475,19.69,85881,0
2017-04-21,19.69,19.75,19.47,19.55,55845,0
2017-04-24,19.85,20.34,19.77,20.18,123164,0
2017-04-25,20.32,20.72,20.03,20.5,121600,0
2017-04-26,20.47,21.26,20.47,20.89,201465,0
2017-04-27,20.95,21.13,20.88,20.9,82846,0
2017-04-28,20.96,20.98,20.48,20.5,112579,0
2017-05-01,20.62,21.24,20.531,21.11,124636,0
2017-05-02,21.18,21.5,21.03,21.2,126693,0
2017-05-03,21.1,21.19,20.77,21.02,123095,0
2017-05-04,21.03,21.1,20.64,20.66,183491,0
2017-05-05,22,23.31,21.23,23,699466,0
2017-05-08,22.95,23.95,21.92,22.79,255196,0
2017-05-09,22.75,22.77,22.16,22.18,234037,0
2017-05-10,22.15,22.265,21.68,22.03,394958,0
2017-05-11,22.03,22.39,21.45,21.57,133157,0
2017-05-12,21.56,22,21.32,21.79,178268,0
2017-05-15,21.78,22.01,21.71,21.97,202761,0
2017-05-16,22,22,21.4,21.86,112564,0
2017-05-17,21.57,21.83,21.21,21.29,139095,0
2017-05-18,21.33,21.43,21.04,21.18,226756,0
2017-05-19,21.2,21.83,21.16,21.5,224838,0
2017-05-22,21.48,21.84,21.4675,21.65,140007,0
2017-05-23,21.66,21.66,21.28,21.54,224268,0
2017-05-24,21.55,21.67,21.14,21.53,244935,0
2017-05-25,21.56,21.86,21.05,21.07,177338,0
2017-05-26,21.1,21.3,20.7,20.71,116643,0
2017-05-30,20.93,21.9,20.61,20.96,173809,0
2017-05-31,21.02,21.25,20.53,20.89,169484,0
2017-06-01,20.93,21.2,20.26,21.19,198531,0
2017-06-02,21.17,21.83,21.17,21.43,216697,0
2017-06-05,21.36,21.58,20.77,21.08,181453,0
2017-06-06,20.91,21.3,20.65,21.065,219286,0
2017-06-07,21.08,21.32,20.89,21.32,104413,0
2017-06-08,21.28,21.56,21.09,21.49,130846,0
2017-06-09,21.46,21.77,21.17,21.37,149423,0
2017-06-12,21.3,21.3,20.85,21.23,134334,0
2017-06-13,21.43,21.65,21.08,21.39,182208,0
2017-06-14,21.37,22.01,21.37,22,214321,0
2017-06-15,21.74,21.93,21.6,21.92,133202,0
2017-06-16,21.73,21.93,21.59,21.84,283662,0
2017-06-19,21.99,22.83,21.89,22.69,149778,0
2017-06-20,22.61,22.955,22.38,22.73,137484,0
2017-06-21,22.86,23.04,22.625,22.78,78776,0
2017-06-22,22.68,23.35,22.68,23.33,122657,0
2017-06-23,23.33,23.94,23.11,23.91,424346,0
2017-06-26,23.94,24.12,23.78,23.9,152475,0
2017-06-27,23.94,23.94,23.27,23.57,103297,0
2017-06-28,23.76,24.49,23.65,24.4,123066,0
2017-06-29,24.46,24.68,24.08,24.65,144816,0
2017-06-30,24.85,24.85,24.08,24.25,136417,0
2017-07-03,24.47,24.75,24.0251,24.18,49228,0
2017-07-05,24.21,24.35,23.98,24.07,124463,0
2017-07-06,23.86,24.2,23.42,23.75,160251,0
2017-07-07,23.76,24.48,23.76,24.36,70238,0
2017-07-10,24.4,24.5,24.03,24.4,137357,0
2017-07-11,24.39,24.865,24.31,24.65,96121,0
2017-07-12,24.75,25.11,24.68,24.88,129920,0
2017-07-13,24.68,24.69,24.09,24.43,199354,0
2017-07-14,24.36,24.98,24.35,24.7,121734,0
2017-07-17,24.8,25.05,24.62,24.8,147050,0
2017-07-18,24.8,24.84,24.34,24.36,111954,0
2017-07-19,24.38,24.47,23.87,23.91,127498,0
2017-07-20,23.98,23.99,23.56,23.86,128099,0
2017-07-21,23.97,23.97,23.49,23.74,230837,0
2017-07-24,23.69,23.86,23.32,23.58,143765,0
2017-07-25,23.59,23.78,23.43,23.47,155558,0
2017-07-26,23.49,23.52,23.05,23.14,168893,0
2017-07-27,23.07,23.34,22.52,22.69,281453,0
2017-07-28,22.73,24.385,21.95,23.84,523359,0
2017-07-31,23.83,25.179,23.801,24.23,421701,0
2017-08-01,24.25,24.46,22.95,23.04,183072,0
2017-08-02,22.96,23.0947,22.33,22.78,281202,0
2017-08-03,22.82,22.92,22.4,22.47,93242,0
2017-08-04,22.98,22.98,22.39,22.49,160060,0
2017-08-07,22.51,22.95,22.285,22.89,191296,0
2017-08-08,22.75,23.05,22.55,22.78,140497,0
2017-08-09,22.64,22.86,22.52,22.61,156229,0
2017-08-10,22.78,23.5,22.55,22.63,243872,0
2017-08-11,22.66,23.2,22.55,22.8,207124,0
2017-08-14,22.92,23.51,22.92,23.34,299278,0
2017-08-15,23.39,23.57,23.3,23.395,237457,0
2017-08-16,23.39,23.49,22.6564,22.68,219997,0
2017-08-17,22.6,22.68,22.16,22.18,179183,0
2017-08-18,21.99,22.48,21.99,22.37,182760,0
2017-08-21,22.4,22.72,22.04,22.14,130325,0
2017-08-22,22.15,22.7,22.15,22.65,316588,0
2017-08-23,22.44,22.61,21.82,21.83,127715,0
2017-08-24,21.92,21.99,21.42,21.63,171500,0
2017-08-25,21.7,21.81,21.32,21.34,121934,0
2017-08-28,21.5,21.71,21.44,21.62,62985,0
2017-08-29,21.51,21.92,21.42,21.88,143139,0
2017-08-30,21.77,22.03,21.77,22,106891,0
2017-08-31,22.03,22.58,22.03,22.43,142977,0
2017-09-01,22.56,22.685,22.25,22.35,94178,0
2017-09-05,22.36,22.49,21.58,21.67,173117,0
2017-09-06,21.69,21.69,20.58,20.63,200232,0
2017-09-07,20.65,20.675,20.11,20.54,359719,0
2017-09-08,20.54,20.6,20.25,20.26,144678,0
2017-09-11,20.22,20.295,19.88,20,235098,0
2017-09-12,19.96,20.3,19.9,20.13,311925,0
2017-09-13,20,20.29,19.865,20.03,293846,0
2017-09-14,20,20.92,19.85,20.78,319853,0
2017-09-15,20.85,21.44,20.58,21.04,343091,0
2017-09-18,21.13,21.79,21.04,21.61,158153,0
2017-09-19,21.55,21.69,21.26,21.51,152164,0
2017-09-20,21.57,21.78,21.405,21.64,128550,0
2017-09-21,21.64,21.8,21.44,21.79,136702,0
2017-09-22,21.87,22.06,21.79,21.99,113139,0
2017-09-25,22,22.01,21.7,21.97,81871,0
2017-09-26,22,22.09,21.86,21.94,85310,0
2017-09-27,22.1,22.85,21.97,22.63,385575,0
2017-09-28,22.66,22.84,22.36,22.38,655170,0
2017-09-29,22.37,22.59,22.27,22.37,111659,0
2017-10-02,22.53,23.24,22.43,23.21,104436,0
2017-10-03,23.35,23.35,22.61,22.99,331127,0
2017-10-04,23.07,23.31,22.89,23,135143,0
2017-10-05,23.01,23.13,22.9,22.99,124888,0
2017-10-06,23.04,23.64,22.91,23.44,227322,0
2017-10-09,23.44,23.73,22.45,22.5,215077,0
2017-10-10,22.5,22.82,22.38,22.51,91931,0
2017-10-11,22.7,22.7,22.22,22.435,117056,0
2017-10-12,22.45,22.52,22.23,22.4,75906,0
2017-10-13,22.35,22.65,22.23,22.28,205837,0
2017-10-16,22.26,22.62,22.24,22.61,201240,0
2017-10-17,22.48,22.9,22.36,22.46,130711,0
2017-10-18,22.46,23.22,22.45,23.07,232552,0
2017-10-19,23.07,23.08,22.77,22.9,111133,0
2017-10-20,23.12,23.34,22.69,22.83,70996,0
2017-10-23,22.81,22.81,22.24,22.26,85059,0
2017-10-24,22.28,22.31,21.74,21.77,90865,0
2017-10-25,21.68,21.75,21.21,21.67,119163,0
2017-10-26,21.66,21.84,21.28,21.49,134980,0
2017-10-27,21.5,21.895,21.28,21.81,99626,0
2017-10-30,21.63,21.69,20.84,21.05,111129,0
2017-10-31,21.17,21.54,20.86,21.44,246022,0
2017-11-01,21.43,21.43,20.61,21.23,174583,0
2017-11-02,17.58,20.43,16.88,19.58,609128,0
2017-11-03,19.5,20.42,19.5,20.19,215210,0
2017-11-06,20.09,20.29,18.79,18.81,260677,0
2017-11-07,18.9,19.05,17.92,18.57,623988,0
2017-11-08,18.63,18.85,18.1,18.39,153510,0
2017-11-09,18.3,18.68,18.14,18.65,130599,0
2017-11-10,18.66,18.99,18.49,18.6,215086,0
