Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15,15,15,15,2000,0
2005-02-28,14.5,15,14.5,15,6260,0
2005-03-02,14.5,15,14.5,15,600,0
2005-03-03,14.5,14.5,14.5,14.5,300,0
2005-03-04,15,15.5,14.4,14.4,5400,0
2005-03-07,14.4,14.4,14,14,19113,0
2005-03-08,14.39,14.4,14.39,14.4,2750,0
2005-03-09,14,14,14,14,792,0
2005-03-10,14,14.4,14,14.25,7223,0
2005-03-11,14.25,14.25,14.25,14.25,500,0
2005-03-14,14.25,14.25,14.25,14.25,500,0
2005-03-16,14.5,14.5,14.5,14.5,1200,0
2005-03-17,14.5,15,14.5,15,380,0
2005-03-18,15,15,15,15,875,0
2005-03-21,15,15.5,15,15.5,12721,0
2005-03-23,15.5,15.5,15.5,15.5,200,0
2005-03-24,15,15,15,15,100,0
2005-03-28,15.25,15.25,15.25,15.25,218,0
2005-03-29,15.25,15.25,15.25,15.25,200,0
2005-03-30,15.1,15.25,15.1,15.25,11215,0
2005-03-31,15.4,15.4,14.95,15.4,30431,0
2005-04-01,15.4,16.15,15.4,16,28330,0
2005-04-04,16,16,16,16,100,0
2005-04-05,15.95,15.95,15.5,15.8,7400,0
2005-04-06,15.85,15.85,15.8,15.85,868,0
2005-04-07,15.8,16,15.5,15.75,45600,0
2005-04-08,14.25,15.65,14.25,15.5,62966,0
2005-04-11,15.65,15.65,15.65,15.65,1000,0
2005-04-12,15.5,15.5,15,15,51478,0
2005-04-15,15,15,14.75,14.75,89010,0
2005-04-18,14.75,14.75,14.75,14.75,24200,0
2005-04-19,14.5,14.75,14.5,14.5,50210,0
2005-04-20,16.91,16.91,16.91,16.91,200,0
2005-04-21,15.95,15.95,14.75,14.75,1350,0
2005-04-22,15.5,17,15.5,17,392,0
2005-04-25,14.75,16,14.75,16,2000,0
2005-04-29,16,16,15.5,16,11690,0
2005-05-02,15,16,15,15,3566,0
2005-05-03,15.5,16,15.25,15.25,7453,0
2005-05-04,15,15.5,15,15.5,5249,0
2005-05-05,15.75,15.75,13.95,15.3,424102,0
2005-05-06,13.95,16,13.95,16,62465,0
2005-05-09,15.65,16,15.65,16,10500,0
2005-05-13,16,16,16,16,3800,0
2005-05-17,15.6,16,15.6,16,6419,0
2005-05-18,16.25,16.5,16,16.5,9400,0
2005-05-19,16.5,16.5,16.25,16.5,3229,0
2005-05-20,16.25,16.5,16,16.25,30960,0
2005-05-23,16.15,16.15,16,16,7000,0
2005-05-24,16,16.1,16,16,4000,0
2005-05-25,15.5,15.5,15,15,34124,0
2005-05-26,15,15.25,15,15.25,9600,0
2005-05-27,15.25,17,15.15,16.5,41664,0
2005-05-31,15.5,17,15.5,16.75,4420,0
2005-06-01,16.5,17.1,16.5,17.1,26251,0
2005-06-02,17.5,17.5,17,17,800,0
2005-06-03,17,17,16.8,17,1815,0
2005-06-08,17,17,17,17,1200,0
2005-06-09,16.5,17.5,16.5,17.5,500,0
2005-06-10,16.8,16.8,16.8,16.8,200,0
2005-06-13,17,17,17,17,2200,0
2005-06-14,17,17.15,16.5,17.15,1700,0
2005-06-16,17.6,17.6,17,17.5,14516,0
2005-06-17,17.25,18.25,17.25,18,18100,0
2005-06-20,19,19,14.01,17.99,32465,0
2005-06-21,17.9,18.02,17.57,17.6,9858,0
2005-06-23,16.5,17.85,16.01,17.85,23104,0
2005-06-24,17.15,17.29,17,17,6538,0
2005-06-27,17,17.05,16,17,27505,0
2005-06-28,17.25,18.15,17.01,18.15,10900,0
2005-06-29,17.52,18.74,17.52,18.69,1100,0
2005-06-30,18.2,19,18.2,19,6200,0
2005-07-01,19.5,19.5,19.5,19.5,1000,0
2005-07-05,18.75,18.77,17.42,18.2,42755,0
2005-07-06,18,18,17.75,18,13598,0
2005-07-07,18,18,17.75,17.75,3500,0
2005-07-08,18,18,18,18,500,0
2005-07-11,18.5,18.5,17.96,17.96,18971,0
2005-07-12,18,18,18,18,4895,0
2005-07-13,18,18,17.75,17.75,900,0
2005-07-14,18,18.09,17.72,17.89,29710,0
2005-07-15,18.1,18.1,17.51,17.51,11720,0
2005-07-18,17.9,17.9,17.6,17.9,1100,0
2005-07-19,17.95,17.95,17.88,17.88,1401,0
2005-07-21,18,18,18,18,300,0
2005-07-22,18,18,17.61,18,1972,0
2005-07-25,17.64,18,17.5,18,5694,0
2005-07-27,18,18.4,18,18.3,31309,0
2005-07-28,18.4,18.4,18.18,18.19,7596,0
2005-07-29,17.1,17.99,17.1,17.75,34647,0
2005-08-03,17,17.25,16.99,17.04,8184,0
2005-08-04,16.6,16.6,16,16.06,5100,0
2005-08-05,16.28,16.46,16.2,16.2,12195,0
2005-08-08,16,16.77,16,16.77,728,0
2005-08-09,17,17,16.87,17,700,0
2005-08-10,17,17,17,17,4200,0
2005-08-12,17,17,17,17,100,0
2005-08-15,17,17,17,17,500,0
2005-08-17,16.5,18,16.5,18,7200,0
2005-08-18,18,18,18,18,11352,0
2005-08-19,18,18,18,18,1500,0
2005-08-22,17.4,18.19,17.15,17.75,13202,0
2005-08-23,18,18,17.5,18,5296,0
2005-08-24,17.5,18,17.5,18,600,0
2005-08-26,17.9,17.9,17.9,17.9,100,0
2005-08-29,17.5,18,17.5,18,1621,0
2005-08-30,17.5,18,17.25,18,2617,0
2005-08-31,17.85,17.85,17.5,17.71,25620,0
2005-09-01,18,18,18,18,11647,0
2005-09-02,18,18,18,18,552,0
2005-09-06,18,18,17.25,17.25,3500,0
2005-09-07,18,18,18,18,3922,0
2005-09-08,18.25,18.25,18,18,366,0
2005-09-09,18,18.95,18,18.95,600,0
2005-09-12,18.25,18.25,18,18.1,12761,0
2005-09-13,18.25,18.25,18.25,18.25,1000,0
2005-09-14,18.14,18.21,18.14,18.14,625,0
2005-09-16,18.96,19.29,18.25,19,12800,0
2005-09-19,18.5,18.75,18.5,18.55,14280,0
2005-09-20,18.5,19.15,18.45,19.15,2419,0
2005-09-21,18.5,18.5,18.25,18.25,5320,0
2005-09-22,18.5,18.5,18,18,7400,0
2005-09-23,18.3,18.5,18.25,18.25,3970,0
2005-09-26,18,19,18,18.4,32111,0
2005-09-27,18.75,18.75,18.74,18.74,2700,0
2005-09-28,18.6,19.25,18.6,19.25,8915,0
2005-09-29,19,19,18.9,19,6505,0
2005-09-30,19,19,18.98,18.98,2600,0
2005-10-03,18.65,20,18.65,19.85,16100,0
2005-10-04,19.49,20,19.49,20,2325,0
2005-10-05,20.5,21,20.5,20.99,4300,0
2005-10-06,21.19,21.74,20.86,21.5,6427,0
2005-10-07,21.9,22.5,21.25,21.53,9404,0
2005-10-10,22,22,20.72,22,2100,0
2005-10-11,22,22,21,21.39,2500,0
2005-10-12,21.87,22,21.86,22,9301,0
2005-10-13,21.47,22,21.47,22,3060,0
2005-10-14,21.93,21.93,21.5,21.5,768,0
2005-10-17,21.5,21.98,21.5,21.8,1764,0
2005-10-19,21.5,21.5,20.5,20.5,800,0
2005-10-20,21.49,21.49,21.49,21.49,100,0
2005-10-21,21,21,20.99,21,2900,0
2005-10-24,21,21,20.5,20.99,3304,0
2005-10-25,20.75,20.75,20.5,20.5,2700,0
2005-10-26,20.5,21.4,19.85,20.72,12435,0
2005-10-27,19.52,21,19.52,20,11717,0
2005-10-28,19.5,20.16,19.5,19.8,5720,0
2005-10-31,19.5,20,18.9,20,4249,0
2005-11-01,20,20,20,20,3100,0
2005-11-02,19.75,19.79,19.06,19.12,7635,0
2005-11-03,19.27,19.5,19,19.5,7450,0
2005-11-04,20,20,19,19.5,13807,0
2005-11-07,18.8,20.78,18.12,19.9,3202,0
2005-11-08,19.99,20,19.99,19.99,6108,0
2005-11-09,19.29,19.29,19.29,19.29,100,0
2005-11-10,19.25,20.8,19.25,20.75,2300,0
2005-11-11,19.75,20,19.75,20,600,0
2005-11-15,19.5,19.6,19.02,19.6,37306,0
2005-11-16,19.8,19.8,19.8,19.8,2100,0
2005-11-17,19.71,20,19.71,20,6100,0
2005-11-18,20,20,20,20,4000,0
2005-11-21,20,20.1,19.9,19.9,9940,0
2005-11-22,19.5,19.65,18.72,19.32,36703,0
2005-11-23,19.32,19.4,19.32,19.4,1399,0
2005-11-25,19.7,19.95,19.51,19.51,1250,0
2005-11-28,19.95,20.1,19.76,20.1,1000,0
2005-11-29,20.1,20.25,20.1,20.25,250,0
2005-11-30,20.13,21.01,19.86,19.86,19190,0
2005-12-01,20.25,21.5,20,20.68,5117,0
2005-12-02,20,20.95,20,20.57,5096,0
2005-12-05,21.36,21.36,20.75,20.78,900,0
2005-12-06,20.26,21.03,20.26,21.03,400,0
2005-12-07,20.52,21.25,20.5,20.8,2300,0
2005-12-08,20.75,20.75,20.75,20.75,328,0
2005-12-09,20.76,21.44,20.04,20.76,600,0
2005-12-13,20,20.5,20,20.5,5620,0
2005-12-15,20,20,19,19,2615,0
2005-12-16,19.03,19.03,18.65,18.65,847,0
2005-12-19,18.65,18.65,18.36,18.36,300,0
2005-12-20,18.64,19.89,18.64,19.15,3900,0
2005-12-22,19.39,20.62,19.39,20.48,2600,0
2005-12-23,20.2,20.2,20.2,20.2,100,0
2005-12-27,20.25,20.25,18.47,18.6,9720,0
2005-12-28,18.25,18.58,16.87,18.51,11028,0
2005-12-29,18,19,18,19,1400,0
2005-12-30,19,21.5,18.57,21.5,24834,0
2006-01-03,20,21,20,21,1888,0
2006-01-04,20.52,21,20.51,20.82,3500,0
2006-01-05,20.23,20.23,20,20.22,4100,0
2006-01-06,19.5,19.5,19.5,19.5,401,0
2006-01-10,19.5,19.61,19.28,19.61,1600,0
2006-01-11,19.8,19.8,19.8,19.8,200,0
2006-01-12,19.81,19.81,18.8,18.99,5459,0
2006-01-13,18.99,18.99,18,18.34,4400,0
2006-01-17,18,18,17.85,17.85,700,0
2006-01-18,17.96,18.5,17.96,18.3,42600,0
2006-01-19,18.5,18.5,18.2,18.5,40500,0
2006-01-20,18.57,18.95,18.36,18.36,34474,0
2006-01-23,18.46,19.25,18.46,19.1,7602,0
2006-01-24,18.75,19.25,18.75,19.1,127102,0
2006-01-26,18.5,19.25,18.5,19.25,205100,0
2006-01-27,19.25,19.97,19.25,19.55,204966,0
2006-01-30,19.55,19.99,19.55,19.95,36216,0
2006-01-31,21.68,21.68,20.1,20.74,89910,0
2006-02-01,19.53,20.6,19.53,19.99,17326,0
2006-02-02,20.5,20.5,19.67,19.67,1949,0
2006-02-03,19.65,19.99,19.16,19.5,105027,0
2006-02-06,19.05,19.05,19.05,19.05,300,0
2006-02-08,19,19.2,19,19.2,800,0
2006-02-09,19,19,18.7,18.7,796,0
2006-02-10,18.36,18.61,18.36,18.54,640,0
2006-02-13,18.19,18.47,18.1,18.47,6905,0
2006-02-14,18.42,18.74,18.28,18.74,648,0
2006-02-15,18.25,18.75,18.25,18.34,2065,0
2006-02-16,18.26,18.26,17.5,17.6,20361,0
2006-02-17,17.3,17.3,15.75,16.1,51804,0
2006-02-21,15.8,16.06,15.8,16,6462,0
2006-02-22,16.5,16.5,16.14,16.36,31200,0
2006-02-23,16.49,16.5,16.01,16.5,2400,0
2006-02-24,16.5,16.5,16.25,16.25,16000,0
2006-02-27,16.3,16.5,15.78,16.5,9307,0
2006-02-28,16.55,18.48,16.55,18.37,13390,0
2006-03-01,17.98,17.98,16.35,16.9,10762,0
2006-03-02,16.81,16.81,16.81,16.81,800,0
2006-03-03,16.69,17.39,16.69,17.39,1800,0
2006-03-06,16.16,17,16.16,16.86,4048,0
2006-03-07,16.37,17,16.37,17,1800,0
2006-03-08,16.5,16.5,16.5,16.5,200,0
2006-03-09,17,17,15.65,16.99,3127,0
2006-03-10,17.36,17.36,17.36,17.36,172,0
2006-03-13,16.62,17.25,16.61,17.25,15302,0
2006-03-14,17,17.5,17,17.5,11408,0
2006-03-16,17.5,17.5,16.8,17,34875,0
2006-03-17,17,17.75,16.82,16.99,50301,0
2006-03-20,17.51,17.75,17.5,17.51,22800,0
2006-03-21,17.75,17.75,17.5,17.5,9605,0
2006-03-22,17.74,18.26,17.64,18.02,21291,0
2006-03-23,17.95,18,17.76,18,1486,0
2006-03-24,17.71,18.25,17.71,18.25,21323,0
2006-03-27,17.73,18.25,17.73,17.97,16140,0
2006-03-28,17.51,18.23,17.51,18.05,900,0
2006-03-29,18,18,17.92,17.92,1203,0
2006-03-30,17.62,18.25,17.49,18,12380,0
2006-03-31,18,18,17.45,17.45,19100,0
2006-04-03,17.52,17.99,17.52,17.61,7103,0
2006-04-04,17.75,18,17.58,17.59,2434,0
2006-04-05,17.9,17.99,17.67,17.67,900,0
2006-04-06,17.98,18,17.85,18,17628,0
2006-04-07,17.59,18,17.58,18,6800,0
2006-04-10,18,18,17.43,17.43,22961,0
2006-04-11,17.25,17.5,16.99,17.5,1427,0
2006-04-12,16.61,16.73,16.61,16.73,400,0
2006-04-13,17,17.14,17,17.14,393,0
2006-04-17,17.16,17.3,17.16,17.3,1196,0
2006-04-18,17.48,18,17.48,17.99,1621,0
2006-04-19,17.9,18,17.86,17.89,3270,0
2006-04-20,18,18,17.25,17.58,1087,0
2006-04-21,17.8,17.8,17.1,17.55,14407,0
2006-04-24,16.94,17.98,16.94,17.5,22598,0
2006-04-25,17.45,17.53,17.45,17.5,1108,0
2006-04-26,18,18,16.69,17.02,4158,0
2006-04-27,17.92,17.92,17.49,17.5,80912,0
2006-04-28,17.5,17.5,17.05,17.48,6739,0
2006-05-02,17.5,17.5,17.49,17.5,25200,0
2006-05-03,17.5,17.8,17.07,17.56,1450,0
2006-05-04,17.5,17.5,16.82,17.16,19290,0
2006-05-05,17.15,17.78,17.15,17.78,4500,0
2006-05-08,17.7,17.7,17.3,17.47,1934,0
2006-05-09,17.4,18,17.4,18,17244,0
2006-05-10,17.5,18,17.5,18,7000,0
2006-05-11,16.2,18,16.2,18,27409,0
2006-05-12,17.58,18.24,16,17.9,26386,0
2006-05-15,16.84,17.75,16.8,17.49,12042,0
2006-05-16,17.1,17.75,17.05,17.75,14699,0
2006-05-17,17.51,17.51,17.12,17.5,5000,0
2006-05-18,17.45,17.51,17.03,17.45,6484,0
2006-05-19,17.02,17.51,16.68,17.5,9921,0
2006-05-22,17.5,17.5,17.01,17.27,5300,0
2006-05-23,17.4,17.65,17.23,17.43,6369,0
2006-05-24,17,17,17,17,2600,0
2006-05-25,17.02,17.25,17.02,17.25,6350,0
2006-05-26,17.25,17.25,17.2,17.2,200,0
2006-05-30,16.13,16.13,16.13,16.13,142,0
2006-05-31,17,18.5,16.9,18.01,31882,0
2006-06-01,17.68,18,17.52,17.52,11903,0
2006-06-02,17.28,17.57,17.14,17.57,1000,0
2006-06-05,17.75,17.75,17.4,17.4,1300,0
2006-06-06,16.82,16.82,16.82,16.82,100,0
2006-06-07,16.32,16.32,16.15,16.15,1250,0
2006-06-08,16.15,16.15,15.8,15.8,1596,0
2006-06-09,17.38,17.38,16.01,16.39,14368,0
2006-06-12,16.03,16.03,16,16,800,0
2006-06-13,16,17,16,16.8,2955,0
2006-06-14,16.2,16.72,16.2,16.22,4192,0
2006-06-15,16.25,16.25,16.01,16.01,1025,0
2006-06-16,15.63,16.45,15.63,16.45,1328,0
2006-06-19,15.94,16.01,15.9,16,3100,0
2006-06-20,15.66,16.09,15.6,15.75,11586,0
2006-06-22,15.9,16.16,15.9,16.16,7004,0
2006-06-23,15.71,16,15.7,15.9,1606,0
2006-06-26,15.55,15.84,15.55,15.84,600,0
2006-06-27,15.93,15.93,15.93,15.93,300,0
2006-06-28,15.25,16.1,15.25,16.1,566,0
2006-06-29,16.1,17.7,16.1,16.19,64768,0
2006-06-30,16.84,18.24,16.8,17.01,81728,0
2006-07-05,16.85,17.54,16.85,17,12814,0
2006-07-06,17,17.05,17,17,23118,0
2006-07-07,17,17.9,17,17.9,158637,0
2006-07-10,17.85,18.09,17.36,18.09,1400,0
2006-07-11,18.18,18.18,17.92,17.92,700,0
2006-07-12,18.1,18.25,18.02,18.15,2764,0
2006-07-13,17.23,18.47,17.23,18.47,300,0
2006-07-14,18.01,18.6,18,18.6,2782,0
2006-07-18,18.43,18.43,18,18.09,8766,0
2006-07-19,18.76,19,18.76,18.98,3784,0
2006-07-20,19.47,19.47,18.3,19.45,8324,0
2006-07-21,19.45,19.5,19.35,19.45,1670,0
2006-07-24,18.67,19.53,18.67,19.53,3199,0
2006-07-25,19.5,19.88,19.5,19.88,8801,0
2006-07-26,20.29,20.29,19.22,19.88,1104,0
2006-07-27,19.5,19.88,19.24,19.88,20147,0
2006-07-28,19.71,19.89,19.64,19.89,400,0
2006-07-31,19.99,20.32,19.99,20.32,13535,0
2006-08-01,19.04,20.4,19.04,20.25,1100,0
2006-08-02,19.14,19.14,19.14,19.14,100,0
2006-08-04,19.44,19.82,19.44,19.82,400,0
2006-08-07,18.5,19.21,18.5,19.21,600,0
2006-08-08,19.2,19.89,19.2,19.89,2580,0
2006-08-09,19.9,20.48,19.9,20.25,7273,0
2006-08-10,20.05,20.06,19.99,20,2200,0
2006-08-11,19.2,20,19.2,20,4600,0
2006-08-15,20.1,20.1,20.1,20.1,580,0
2006-08-21,20.1,20.1,20.1,20.1,400,0
2006-08-23,18.14,20.1,18.14,20.06,1900,0
2006-08-24,19.95,19.95,19.92,19.92,600,0
2006-08-30,18.81,19.89,18.81,19.89,659,0
2006-08-31,19.88,20.85,19.88,20.14,12289,0
2006-09-01,20.15,20.88,19.8,20.88,2005,0
2006-09-05,20.5,21,20.49,20.75,35493,0
2006-09-06,20.39,20.75,20.39,20.68,2135,0
2006-09-07,20.4,20.68,20.01,20.68,2076,0
2006-09-08,20.5,20.5,20.5,20.5,200,0
2006-09-11,20.5,21.24,20.5,20.75,8200,0
2006-09-12,20.75,20.75,20.57,20.57,300,0
2006-09-13,20.75,20.75,20.47,20.47,1140,0
2006-09-14,20.07,20.74,20.07,20.74,2221,0
2006-09-15,21.24,21.24,20,20.75,86879,0
2006-09-18,21,21.24,20.27,20.41,4000,0
2006-09-19,19.84,21.24,19.84,20.24,12890,0
2006-09-20,20.27,22.16,20.27,21.37,8976,0
2006-09-21,21.39,21.39,20.04,20.1,904,0
2006-09-22,19.57,19.77,18.06,18.61,61390,0
2006-09-25,18.75,19.99,18.71,19.27,23056,0
2006-09-26,19.5,19.56,18.67,18.67,2876,0
2006-09-27,18.51,19.5,18.51,19.5,3793,0
2006-09-28,20.19,21.38,20.19,20.28,836,0
2006-09-29,20.23,20.23,19.5,19.7,15917,0
2006-10-03,20.75,20.75,19.5,20.5,3900,0
2006-10-04,20.74,20.75,20.49,20.54,1320,0
2006-10-05,20.48,20.7,20.04,20.54,4758,0
2006-10-06,20.29,20.29,19.9,20,3034,0
2006-10-09,21.38,21.41,20,21.17,1880,0
2006-10-10,21.42,21.42,20.18,20.42,5400,0
2006-10-11,20.19,20.19,20.19,20.19,200,0
2006-10-13,20.01,20.6,20.01,20.26,4520,0
2006-10-16,20,20.93,20,20.93,300,0
2006-10-17,20.66,20.89,20.65,20.89,3403,0
2006-10-18,20.5,21.44,20.5,21.44,4384,0
2006-10-19,21.22,21.22,20.99,20.99,3200,0
2006-10-20,20.5,20.51,20.5,20.5,3039,0
2006-10-23,20.5,20.54,20.5,20.5,4818,0
2006-10-24,19.5,20.5,19.5,20.3,2020,0
2006-10-25,20.39,20.4,20.39,20.4,1902,0
2006-10-26,20.05,20.05,19.13,19.87,7690,0
2006-10-27,19.75,20.39,19.75,20.06,2980,0
2006-10-30,20.05,20.17,20.04,20.17,1266,0
2006-10-31,19.22,20.35,19.22,20.35,200,0
2006-11-01,19.53,20.38,19.5,20.38,1100,0
2006-11-02,19.56,20,19.56,20,599,0
2006-11-03,19.5,20,19.5,20,2002,0
2006-11-06,19.56,19.98,19.5,19.97,5370,0
2006-11-07,19.55,19.6,19.51,19.6,600,0
2006-11-08,19.7,19.7,19.5,19.5,3467,0
2006-11-09,19.5,19.52,19.5,19.5,3890,0
2006-11-10,19.21,19.44,19.1,19.2,2992,0
2006-11-13,19.1,19.1,18.25,18.5,4862,0
2006-11-14,18.79,19.45,18.73,19.45,500,0
2006-11-16,19.8,19.8,19.27,19.51,2974,0
2006-11-20,19.25,19.26,18.34,19.03,3811,0
2006-11-21,19.03,19.03,18.5,18.5,1968,0
2006-11-22,18.52,18.52,18.52,18.52,300,0
2006-11-24,19.52,19.52,19,19,300,0
2006-11-27,18.32,19.35,18.3,18.3,2737,0
2006-11-28,18.49,20.22,18.45,20.22,1023887,0
2006-11-29,20.22,20.34,19.57,20.34,31169,0
2006-11-30,20.5,20.66,20.47,20.66,6758,0
2006-12-01,20.5,20.5,20.36,20.5,10209,0
2006-12-04,19.9,20.5,19.9,20.5,2094,0
2006-12-05,19.86,20.27,19.5,20.25,6200,0
2006-12-06,20.08,20.64,19.6,20.51,4058,0
2006-12-07,20.24,20.4,20.11,20.25,3001,0
2006-12-08,20,20.4,19.5,20.3,5432,0
2006-12-11,20,20.2,20,20,2300,0
2006-12-12,19.8,20.5,19.71,20.5,9293,0
2006-12-13,20.5,20.66,20.5,20.66,4750,0
2006-12-14,20.66,20.88,20.65,20.88,8801,0
2006-12-15,19.9,20.88,19.9,20.84,8220,0
2006-12-18,20.7,24.25,20.62,22.45,265620,0
2006-12-19,22.45,23.02,22.45,22.75,41786,0
2006-12-20,22.85,22.85,22,22.02,18426,0
2006-12-21,22,22,20.86,21.1,10644,0
2006-12-22,21.12,21.75,21.11,21.5,18811,0
2006-12-26,21.5,21.5,20.99,21.15,4785,0
2006-12-27,21.25,21.25,19.72,20.89,115005,0
2006-12-28,21.47,22.88,21.26,22.87,93023,0
2006-12-29,22.24,22.97,21,22.95,100816,0
2007-01-03,22.5,23,22.4,22.95,106906,0
2007-01-04,22.95,22.95,22.45,22.59,5500,0
2007-01-05,22.34,22.67,22.25,22.42,2901,0
2007-01-08,22.04,22.33,21.96,22.02,4580,0
2007-01-09,21.69,22.41,21.69,22.01,12012,0
2007-01-10,22.22,22.34,22.02,22.08,4200,0
2007-01-11,22.12,22.21,22.05,22.1,2420,0
2007-01-12,22.19,22.44,22.15,22.44,39800,0
2007-01-16,22.65,22.66,22.51,22.51,762,0
2007-01-17,22.6,22.66,22.6,22.66,300,0
2007-01-18,22.6,22.72,22.6,22.72,9400,0
2007-01-19,22.7,22.92,22.7,22.92,2000,0
2007-01-22,22.9,22.95,22.9,22.92,5160,0
2007-01-23,22.9,23.99,22.9,23.95,41119,0
2007-01-24,23.99,24,23.8,24,3800,0
2007-01-25,23.95,25.89,23.95,24.84,52240,0
2007-01-26,24.5,26,24.5,26,30137,0
2007-01-29,25.69,27,25.69,26.75,41817,0
2007-01-30,26.75,27,26.74,26.91,28200,0
2007-01-31,26.33,27,26.33,26.98,30719,0
2007-02-01,26.63,26.97,26.5,26.52,11248,0
2007-02-02,26.44,26.5,25.02,25.31,7283,0
2007-02-05,25.22,25.22,23.74,24.65,12950,0
2007-02-06,24.3,24.5,23.74,23.74,10213,0
2007-02-07,24,24,23.84,23.85,4520,0
2007-02-08,24.05,24.05,23.53,23.99,5976,0
2007-02-09,23.84,23.84,23.63,23.63,1640,0
2007-02-12,24.47,24.47,23.69,23.91,1200,0
2007-02-13,23.97,26.89,23.97,25.38,9129,0
2007-02-14,25.49,26.48,25.49,26.45,7088,0
2007-02-15,26.56,26.56,26.13,26.44,4255,0
2007-02-16,26.29,26.45,26.19,26.29,2926,0
2007-02-20,26.45,26.45,25.39,26.35,2500,0
2007-02-21,26.34,26.45,25.8,25.81,12991,0
2007-02-22,25.8,25.97,25.79,25.8,50700,0
2007-02-23,25.9,25.9,25.02,25.4,1303,0
2007-02-26,25.18,26.44,25.18,26.44,2000,0
2007-02-27,25.52,26.21,25.52,25.82,1550,0
2007-02-28,25.9,26.67,25.9,26.67,3263,0
2007-03-01,26.7,26.71,26.42,26.42,1484,0
2007-03-02,26.66,26.66,26.3,26.59,2400,0
2007-03-05,26.75,26.75,25.5,26,16287,0
2007-03-06,26.35,26.35,25.9,25.96,5221,0
2007-03-07,25.86,25.86,25.86,25.86,100,0
2007-03-08,25.69,25.83,25.65,25.65,1400,0
2007-03-09,26.02,26.5,25.98,26.1,12798,0
2007-03-12,26,26.1,26,26.09,10851,0
2007-03-13,26.09,26.29,26.02,26.21,10157,0
2007-03-14,26.11,26.11,25.84,25.98,6706,0
2007-03-15,25.9,25.92,25.9,25.9,1300,0
2007-03-16,25.76,25.96,25.75,25.93,8623,0
2007-03-19,25.93,25.93,25.93,25.93,385,0
2007-03-20,25.73,26,25.54,25.87,8319,0
2007-03-21,25.84,25.99,25.8,25.8,1350,0
2007-03-22,25.99,25.99,25.64,25.83,705,0
2007-03-23,25.93,25.95,25.76,25.76,2622,0
2007-03-26,25.92,25.95,25.3,25.89,1498,0
2007-03-27,25.93,25.93,25.61,25.61,300,0
2007-03-28,25.5,26,25.5,25.99,156185,0
2007-03-29,25.99,26.1,25.76,25.76,8111,0
2007-03-30,25.85,25.89,25.44,25.44,3550,0
2007-04-02,25.45,25.56,25.05,25.25,10365,0
2007-04-03,25.15,25.3,25.06,25.15,20085,0
2007-04-04,25.45,25.49,25.34,25.49,2760,0
2007-04-05,25.6,25.93,25.6,25.65,8082,0
2007-04-09,25.43,25.47,24.95,25.42,1535,0
2007-04-10,25.48,25.48,25.48,25.48,400,0
2007-04-11,25.87,25.87,25.6,25.6,2100,0
2007-04-12,25.5,25.88,25.5,25.78,6458,0
2007-04-13,25.88,25.89,25.72,25.8,2496,0
2007-04-16,25.65,25.77,25.5,25.51,5400,0
2007-04-17,25.55,25.8,25.5,25.5,3803,0
2007-04-18,25.5,25.55,25.15,25.41,6960,0
2007-04-19,25.35,25.38,24.61,25.21,3000,0
2007-04-20,25.63,25.9,25.4,25.9,1200,0
2007-04-23,25.9,26.18,25.89,26.02,3300,0
2007-04-24,26.03,26.2,26.01,26.13,6404,0
2007-04-25,25.68,26,25.59,25.75,8220,0
2007-04-26,25.41,25.64,25.4,25.44,2600,0
2007-04-27,24.59,25.28,24.26,25.28,3004,0
2007-04-30,25.27,25.95,24.67,24.7,16368,0
2007-05-01,24.59,24.59,21.24,21.56,47554,0
2007-05-02,21.34,23.05,21.34,22.36,17821,0
2007-05-03,22.3,23.01,22.3,22.7,17085,0
2007-05-04,22.84,23.01,22.84,22.99,3497,0
2007-05-07,23,23.26,22.76,22.76,5504,0
2007-05-08,22.5,22.55,22.5,22.55,1700,0
2007-05-09,22.4,22.46,22.19,22.19,4504,0
2007-05-10,22.75,22.79,22.74,22.79,1300,0
2007-05-11,22.78,22.78,22.7,22.71,300,0
2007-05-14,22.87,23.2,22.4,22.88,6211,0
2007-05-15,22.88,22.89,22.35,22.52,3200,0
2007-05-16,22.49,22.9,22.25,22.8,7094,0
2007-05-17,22.85,23.99,22.83,23.99,8844,0
2007-05-18,23.68,24,23.49,23.9,4937,0
2007-05-21,23.86,24.43,23.5,23.87,21109,0
2007-05-22,23.1,24.25,23.1,23.49,6360,0
2007-05-23,23.9,24.28,23.52,24.2,13633,0
2007-05-24,24,24.07,23.36,23.62,10328,0
2007-05-25,23.38,23.82,23.33,23.43,2923,0
2007-05-29,23.35,24.06,23.34,23.82,4095,0
2007-05-30,23.75,23.95,22.74,22.79,6016,0
2007-05-31,22.7,23.31,21.78,22.42,18490,0
2007-06-01,22.89,23.1,22.26,22.95,8744,0
2007-06-04,23.28,23.3,22.2,23.15,9026,0
2007-06-05,23.63,23.98,22.45,23.56,22075,0
2007-06-06,23.4,23.4,22.54,23.22,12900,0
2007-06-07,23.23,23.23,22.74,22.9,8291,0
2007-06-08,23.18,23.45,22.66,23.45,38016,0
2007-06-11,23.87,24.1,23.27,23.98,16480,0
2007-06-12,23.99,24,23.83,23.97,11696,0
2007-06-13,23.78,23.78,22.75,23.21,4860,0
2007-06-14,23.64,23.9,22.48,23.28,34637,0
2007-06-15,23.86,23.86,23,23.1,3982,0
2007-06-18,22.92,23.89,22.92,23.14,3209,0
2007-06-19,23.2,23.2,22.93,23.15,8241,0
2007-06-20,23.49,23.49,22.8,22.94,11560,0
2007-06-21,23.27,23.27,22.07,22.26,14187,0
2007-06-22,22.26,22.8,21.21,21.21,1259798,0
2007-06-25,21.4,21.67,20.08,20.95,158369,0
2007-06-26,21.2,22.76,20.09,21.56,97181,0
2007-06-27,21.29,22.73,20.43,22.7,61155,0
2007-06-28,22.79,23.01,22.3,22.59,38769,0
2007-06-29,22.9,23.55,21.97,22.47,57707,0
2007-07-02,22.5,22.67,21.28,21.6,102945,0
2007-07-03,21.76,22.6,21.38,21.48,20224,0
2007-07-05,21.46,22.3,20.66,20.77,29403,0
2007-07-06,20.54,21.2,20.35,20.41,29810,0
2007-07-09,20.26,20.6,18.6,19.79,82309,0
2007-07-10,19.54,20.08,18.7,19.01,101800,0
2007-07-11,19.22,20.74,18.9,20.26,68209,0
2007-07-12,21.81,21.94,20.1,21.23,575161,0
2007-07-13,21.74,23.02,21.21,21.3,87629,0
2007-07-16,21.85,23,21.42,22.21,61193,0
2007-07-17,22.99,22.99,22.5,22.65,60953,0
2007-07-18,22.72,23,22.28,23,44790,0
2007-07-19,23,23.4,22.31,22.63,73258,0
2007-07-20,22.79,22.79,22.15,22.47,60296,0
2007-07-23,22.91,23.06,22.46,22.46,28132,0
2007-07-24,22.15,22.37,21,21.48,51417,0
2007-07-25,21.3,21.3,19.63,19.74,64343,0
2007-07-26,19.58,20.64,18.4,18.5,109142,0
2007-07-27,18.51,20.2,18.04,18.34,136232,0
2007-07-30,18.44,19.1,17.58,17.99,86646,0
2007-07-31,18.21,18.62,17.08,17.56,177237,0
2007-08-01,17.34,17.49,16.52,17.25,264685,0
2007-08-02,17.24,17.24,16.12,16.32,198037,0
2007-08-03,16.82,16.82,16.2,16.22,89137,0
2007-08-06,16.06,17.75,16.06,17.38,85709,0
2007-08-07,17.32,19.25,16.67,19.03,58007,0
2007-08-08,19.64,21,19.07,20.2,142531,0
2007-08-09,20.3,20.89,19,19.28,70622,0
2007-08-10,19.24,20.99,18.7,20.95,78874,0
2007-08-13,20.82,22.87,18.82,21.12,240382,0
2007-08-14,20.24,21.86,19.1,19.7,66247,0
2007-08-15,21.2,21.2,18.94,19.13,53949,0
2007-08-16,19.31,20.5,17.28,20.19,87865,0
2007-08-17,20.95,21.5,19.58,20.18,57621,0
2007-08-20,21,21,19.81,20.56,31827,0
2007-08-21,21,21,19.79,20.07,11776,0
2007-08-22,20.31,20.99,19.91,20.13,27630,0
2007-08-23,20.83,20.83,19.8,20.22,21531,0
2007-08-24,20.15,20.18,19.78,20.11,30024,0
2007-08-27,19.87,20.3,19.76,19.76,11717,0
2007-08-28,19.77,20.1,17.7,17.83,31588,0
2007-08-29,17.9,19.47,17.85,19.47,14563,0
2007-08-30,19.24,20.18,19.22,19.64,26933,0
2007-08-31,19.97,20.69,19.59,19.93,66419,0
2007-09-04,19.8,20.28,19.6,19.83,36761,0
2007-09-05,19.47,20,18.66,18.86,34489,0
2007-09-06,18.88,19.29,18.55,19.18,24387,0
2007-09-07,18.83,19.12,18.44,18.82,35834,0
2007-09-10,18.9,19.1,18.07,18.41,26088,0
2007-09-11,18.38,19.63,18.17,19.02,51874,0
2007-09-12,18.91,19.56,18.53,19.3,15341,0
2007-09-13,19.36,19.8,19,19.03,31628,0
2007-09-14,18.85,19.4,18.8,19.09,29843,0
2007-09-17,19.11,19.11,18.14,18.22,16193,0
2007-09-18,18.39,19.4,18.09,18.85,59460,0
2007-09-19,19.04,19.52,18.7,18.99,38107,0
2007-09-20,18.93,19.3,18.5,18.78,15131,0
2007-09-21,19.11,19.11,17.99,18.18,68548,0
2007-09-24,18.21,18.9,17.62,18.6,57529,0
2007-09-25,18.5,18.5,17.76,18.16,25690,0
2007-09-26,18.35,18.59,17.3,17.81,35253,0
2007-09-27,17.89,19.24,17.5,18.75,54708,0
2007-09-28,18.61,19.5,17.61,18.9,180738,0
2007-10-01,19.06,19.48,18.41,18.92,61854,0
2007-10-02,19.02,19.53,18.6,19.27,48739,0
2007-10-03,19.09,19.2,18.21,18.73,43713,0
2007-10-04,18.78,19.02,18.13,18.54,26467,0
2007-10-05,18.79,19.59,18.26,19.14,37227,0
2007-10-08,19.02,19.32,18.48,18.78,28325,0
2007-10-09,19.03,19.11,18.36,18.78,27562,0
2007-10-10,18.67,18.78,18.35,18.55,40216,0
2007-10-11,18.65,19.1,18.04,18.58,60529,0
2007-10-12,18.58,18.92,18.21,18.51,42224,0
2007-10-15,18.46,18.81,17.4,17.78,78667,0
2007-10-16,17.66,18.05,17.54,17.82,20612,0
2007-10-17,18.06,18.06,17.16,17.44,38878,0
2007-10-18,17.31,18.13,17.29,18.04,50741,0
2007-10-19,18.03,18.18,16.96,17.03,77279,0
2007-10-22,16.92,17.47,16.75,17.17,26045,0
2007-10-23,17.37,17.6,17.09,17.22,30679,0
2007-10-24,17.02,17.3,16.6,17.3,34115,0
2007-10-25,17.43,17.43,17,17.07,19438,0
2007-10-26,17.39,17.98,17,17.9,34962,0
2007-10-29,18.09,18.2,17.7,17.93,37977,0
2007-10-30,17.85,18.01,17.26,17.39,40011,0
2007-10-31,17.54,19.11,17.15,19,84403,0
2007-11-01,18.69,18.69,17.05,17.62,83391,0
2007-11-02,17.89,17.89,16.99,17.22,29935,0
2007-11-05,16.88,17.48,16.88,17.21,45162,0
2007-11-06,17.27,17.75,17.01,17.02,42175,0
2007-11-07,17,17.25,16.65,17.03,53526,0
2007-11-08,17.23,17.34,16.55,17.02,49117,0
2007-11-09,16.71,17.63,16.46,17.15,41518,0
2007-11-12,17.25,17.78,16.75,17.41,50174,0
2007-11-13,17.66,18.99,17.07,18.9,65095,0
2007-11-14,19.01,19.2,18.45,19.05,57261,0
2007-11-15,19.21,19.21,18.57,18.88,23855,0
2007-11-16,18.97,19.12,18.44,19.06,47939,0
2007-11-19,18.83,18.83,17.24,18.07,38378,0
2007-11-20,18.03,18.79,17.51,18.44,43887,0
2007-11-21,18.25,19,17.9,18.73,47499,0
2007-11-23,18.96,19.21,18.2,18.41,22714,0
2007-11-26,18.39,18.85,17.56,18.06,52476,0
2007-11-27,18.15,18.48,18.02,18.24,37502,0
2007-11-28,18.48,19.43,18.06,19.43,69823,0
2007-11-29,19.33,19.39,18.84,19.07,27930,0
2007-11-30,19.44,20.17,18.75,19.86,78873,0
2007-12-03,19.97,20.1,19.43,19.56,25924,0
2007-12-04,19.3,19.4,18.4,18.76,44687,0
2007-12-05,19.22,19.77,19.21,19.76,29208,0
2007-12-06,19.75,20.74,19.36,20.74,54219,0
2007-12-07,20.77,20.8,20.31,20.76,33354,0
2007-12-10,20.77,20.77,19.91,20.68,40244,0
2007-12-11,20.75,20.75,19.89,20.2,49230,0
2007-12-12,20.75,20.75,19.9,20.59,36741,0
2007-12-13,20.34,20.34,19.12,20,27392,0
2007-12-14,19.69,20.3,19.24,19.35,36100,0
2007-12-17,19.19,19.88,17.93,18.52,35697,0
2007-12-18,18.8,19.8,18.01,19.77,27692,0
2007-12-19,19.59,19.74,18.82,19.13,32017,0
2007-12-20,19.38,19.38,18.13,18.85,25442,0
2007-12-21,20.81,20.81,19.41,19.69,95406,0
2007-12-24,19.88,20.25,19.46,20.17,7505,0
2007-12-26,19.72,20.52,19.72,20.52,20748,0
2007-12-27,20.5,20.5,19.32,19.51,40122,0
2007-12-28,19.64,19.79,18.86,19.72,36943,0
2007-12-31,19.43,21,19.43,21,97817,0
2008-01-02,20.85,21,19.91,20.15,40127,0
2008-01-03,20.26,21.4,20.16,20.73,47092,0
2008-01-04,20.41,20.9,18.82,19.1,91534,0
2008-01-07,19.04,19.61,18.56,19.44,33490,0
2008-01-08,19.32,19.82,18.71,18.92,35197,0
2008-01-09,18.73,19.05,18.29,18.99,27946,0
2008-01-10,19.04,19.97,18.43,19.38,44433,0
2008-01-11,19.15,19.53,18.83,19.22,39564,0
2008-01-14,19.39,19.73,19.26,19.52,40533,0
2008-01-15,19.21,19.5,18.7,19.28,26377,0
2008-01-16,18.86,19.58,18.83,19.24,22416,0
2008-01-17,19.27,19.3,17.68,18.42,23860,0
2008-01-18,18.27,18.27,17.02,17.29,59977,0
2008-01-22,16.4,17.15,15.71,16.81,77899,0
2008-01-23,16.38,17.33,15.94,17.19,41389,0
2008-01-24,17.33,17.53,16.62,17.12,37140,0
2008-01-25,17.23,17.89,16.77,17.02,27122,0
2008-01-28,17.02,17.39,16.63,16.86,21635,0
2008-01-29,16.78,17.71,16.77,17.07,12806,0
2008-01-30,16.91,17.4,16.28,16.3,19385,0
2008-01-31,16.07,17.89,16.02,17.7,61601,0
2008-02-01,17.74,18.65,16.93,18.4,28616,0
2008-02-04,17.7,18.96,17.7,18.62,27321,0
2008-02-05,18.17,18.17,17.7,17.7,47201,0
2008-02-06,17.88,18,17.36,17.53,16726,0
2008-02-07,17.47,17.84,17,17.84,29747,0
2008-02-08,17.93,18,17.05,17.2,19927,0
2008-02-11,17.28,18,17.19,17.89,44519,0
2008-02-12,17.9,17.9,17.5,17.67,14914,0
2008-02-13,17.88,18,17.52,17.79,100705,0
2008-02-14,17.67,18,17.53,17.56,42896,0
2008-02-15,17.47,17.86,17.24,17.31,22958,0
2008-02-19,17.58,17.79,16.59,16.67,55463,0
2008-02-20,16.59,17.29,16.31,16.99,21472,0
2008-02-21,17.15,17.5,16.74,16.83,55026,0
2008-02-22,16.79,16.79,16.14,16.51,36876,0
2008-02-25,16.83,17.48,16.09,16.86,50884,0
2008-02-26,16.98,17.57,16.64,17.37,52279,0
2008-02-27,17.13,17.61,16.66,16.91,48777,0
2008-02-28,17.07,17.24,15,15.19,191822,0
2008-02-29,15.06,15.33,14.75,14.92,75727,0
2008-03-03,14.82,15,13.4,13.98,131306,0
2008-03-04,13.78,14.75,13.75,14.08,63741,0
2008-03-05,14.32,14.92,14.25,14.71,53079,0
2008-03-06,13.85,14.81,13.81,13.81,27578,0
2008-03-07,13.5,14.44,13.5,14.02,26855,0
2008-03-10,14.1,14.8,14.1,14.4,25154,0
2008-03-11,14.89,15,13.94,14.95,44600,0
2008-03-12,15.18,16.09,14.97,15.69,31151,0
2008-03-13,16.14,16.95,14,16.54,55368,0
2008-03-14,16.56,16.56,14.77,14.77,20589,0
2008-03-17,14.55,15.5,14.08,14.3,14366,0
2008-03-18,15.13,15.6,14.31,15.18,47153,0
2008-03-19,15.52,16,14.61,14.7,43752,0
2008-03-20,16.7,16.7,14.68,15.2,195806,0
2008-03-24,15.2,15.62,14.86,15.48,61469,0
2008-03-25,15.45,15.5,14.54,15.27,35699,0
2008-03-26,15.35,15.5,15.05,15.49,31077,0
2008-03-27,15.48,15.5,15.2,15.3,16394,0
2008-03-28,15.47,15.47,14.81,14.99,13668,0
2008-03-31,15.04,15.49,14.99,15.38,13729,0
2008-04-01,16.2,16.26,15.4,15.75,25236,0
2008-04-02,15.71,15.99,15.52,15.73,5756,0
2008-04-03,15.59,15.95,15.2,15.41,46398,0
2008-04-04,15.49,16,14.88,15.15,55682,0
2008-04-07,15.22,15.7,14.94,15.16,37552,0
2008-04-08,14.95,16.27,14.95,15.36,26393,0
2008-04-09,15.4,15.81,14.98,15.71,59457,0
2008-04-10,15.89,17,15.45,16.98,56265,0
2008-04-11,16.85,16.85,15.91,16.17,38801,0
2008-04-14,16.06,16.85,15.24,15.94,61630,0
2008-04-15,16.13,16.49,15.69,16.2,49075,0
2008-04-16,16.39,16.86,16.22,16.77,34644,0
2008-04-17,16.66,16.89,16.25,16.37,32501,0
2008-04-18,16.74,16.9,16.4,16.78,27182,0
2008-04-21,17,18.43,16.93,18.42,127544,0
2008-04-22,18.37,18.37,16.9,17.73,56557,0
2008-04-23,17.99,18.4,17.74,18.2,11794,0
2008-04-24,18.37,18.68,17.49,17.79,160637,0
2008-04-25,18.22,18.7,17.81,18.49,32163,0
2008-04-28,18.74,19.03,18.3,19,122914,0
2008-04-29,19.01,19.45,18.64,19.24,27514,0
2008-04-30,19.33,19.65,18.83,18.96,33134,0
2008-05-01,18.93,19.83,18.81,19.57,37281,0
2008-05-02,19.99,19.99,19.25,19.25,32068,0
2008-05-05,19.23,19.23,18.5,19.07,20541,0
2008-05-06,18.99,19.12,18.21,18.92,17590,0
2008-05-07,19.1,19.21,17,17.45,90314,0
2008-05-08,18.44,18.44,17.01,17.76,32709,0
2008-05-09,17.43,17.43,16.92,17,24865,0
2008-05-12,17.2,18.01,16.66,17.8,11150,0
2008-05-13,18.01,18.01,17.62,17.85,21060,0
2008-05-14,17.99,18.01,17.91,17.97,21249,0
2008-05-15,17.79,17.95,17.37,17.51,72161,0
2008-05-16,17.6,17.75,17.2,17.4,81807,0
2008-05-19,17.57,17.57,17,17.29,34514,0
2008-05-20,17.28,17.45,16.84,17.16,34069,0
2008-05-21,17.35,17.57,16.42,17.08,38485,0
2008-05-22,17.26,17.47,16,16.3,56597,0
2008-05-23,16.35,16.61,15.61,15.89,45414,0
2008-05-27,16.18,16.45,15.7,16.27,32964,0
2008-05-28,16.42,16.79,15.48,16.32,25121,0
2008-05-29,16.24,16.79,15.65,15.73,29665,0
2008-05-30,15.87,16.89,15.87,16.79,30637,0
2008-06-02,16.7,16.87,15.53,15.92,26140,0
2008-06-03,15.99,15.99,15.49,15.6,12982,0
2008-06-04,15.57,16.13,15.51,16.09,14575,0
2008-06-05,16.32,17.51,16.06,17.5,25933,0
2008-06-06,17.35,17.52,16.55,16.71,18692,0
2008-06-09,16.97,17.5,16.03,16.54,17403,0
2008-06-10,16.74,17.5,16.02,17.36,11098,0
2008-06-11,17.26,17.48,16.87,16.93,10598,0
2008-06-12,17.39,17.53,16.07,16.64,132505,0
2008-06-13,16.85,17.48,16.45,16.91,23713,0
2008-06-16,17.05,17.55,16.6,17.5,44070,0
2008-06-17,17.52,18.08,16.71,17.9,123424,0
2008-06-18,17.81,18.39,17.76,18.27,91920,0
2008-06-19,18.26,19,18.25,19,106022,0
2008-06-20,19.22,19.3,17.96,18.31,68272,0
2008-06-23,18.59,18.59,16.87,17.58,29042,0
2008-06-24,19.46,19.46,16.71,17.28,54873,0
2008-06-25,17.15,18.21,17.04,17.33,37438,0
2008-06-26,17.6,18.48,16.18,16.56,49794,0
2008-06-27,18.71,18.71,15.9,16.93,137400,0
2008-06-30,16.77,17.24,15.63,16.12,44017,0
2008-07-01,15.93,16.95,15.51,15.66,76902,0
2008-07-02,15.53,15.95,15.07,15.63,58400,0
2008-07-03,15.67,16.21,15.12,15.73,13191,0
2008-07-07,16.36,16.36,14.66,14.66,21989,0
2008-07-08,16.42,17.07,15.62,16.26,65184,0
2008-07-09,16.97,16.97,15.4,15.4,35631,0
2008-07-10,15.55,16.5,15.21,16.35,18406,0
2008-07-11,16.18,17.1,15.75,17.05,20400,0
2008-07-14,17.47,17.47,15.67,16.05,30923,0
2008-07-15,15.9,16.51,15.46,16.25,34244,0
2008-07-16,16.45,16.91,16.12,16.62,26484,0
2008-07-17,16.85,17,16.71,17,36482,0
2008-07-18,17.1,17.43,16.95,16.95,33526,0
2008-07-21,17.29,18.49,16.81,17.58,48996,0
2008-07-22,17.59,18.5,17.51,18.41,32550,0
2008-07-23,18.4,18.9,18.34,18.68,39505,0
2008-07-24,18.8,18.9,18.31,18.42,49712,0
2008-07-25,18.72,19.33,18.51,19.26,55573,0
2008-07-28,19.22,20.1,18.6,19.74,38560,0
2008-07-29,20.21,20.74,20.21,20.39,45676,0
2008-07-30,20.6,20.7,18.54,19.91,24464,0
2008-07-31,19.53,20.16,19.5,19.9,63827,0
2008-08-01,20.02,20.02,19.02,19.19,31379,0
2008-08-04,19.14,19.31,18.42,18.74,33592,0
2008-08-05,19.07,19.19,17.88,18.67,352827,0
2008-08-06,19.06,19.06,18.16,18.52,44060,0
2008-08-07,18.36,18.51,17.54,17.94,37842,0
2008-08-08,18.01,18.41,17.6,17.74,39499,0
2008-08-11,17.74,18.21,17.38,17.94,45930,0
2008-08-12,17.88,18.21,17.35,17.78,23487,0
2008-08-13,17.78,19.1,17.5,18.77,60897,0
2008-08-14,18.7,19.33,18.25,18.87,44355,0
2008-08-15,19.44,19.53,18.04,18.3,44474,0
2008-08-18,18.6,18.6,17.96,18.36,15730,0
2008-08-19,18.02,18.02,17.75,17.97,15592,0
2008-08-20,18.07,18.38,17.66,17.9,17571,0
2008-08-21,18.09,18.09,17.58,17.94,13545,0
2008-08-22,18.26,18.65,17.95,18.56,17424,0
2008-08-25,18.68,19.36,18.12,18.18,27262,0
2008-08-26,18.29,18.29,18.05,18.22,8045,0
2008-08-27,18.61,18.68,18.06,18.62,68929,0
2008-08-28,18.7,18.87,18.5,18.7,27990,0
2008-08-29,18.73,19.75,18.72,19.51,55074,0
2008-09-02,19.98,20.65,19.87,20.18,52247,0
2008-09-03,20.45,20.45,19.6,19.75,23186,0
2008-09-04,19.64,19.64,19.13,19.15,15885,0
2008-09-05,19.16,19.34,18.5,19.25,25215,0
2008-09-08,19.55,19.81,19.25,19.35,33890,0
2008-09-09,19.35,19.43,18.93,18.93,55080,0
2008-09-10,19.4,19.4,17.86,18.59,57287,0
2008-09-11,18.56,18.57,17.97,18.45,33076,0
2008-09-12,18.3,18.81,17.68,17.75,33867,0
2008-09-15,17.5,18.12,16.73,16.95,15619,0
2008-09-16,16.54,18.51,15.95,18.51,45745,0
2008-09-17,18.19,18.5,17.34,17.34,18217,0
2008-09-18,17.81,19.1,17.58,19,149029,0
2008-09-19,20.14,20.14,18.01,19.76,179796,0
2008-09-22,19.61,19.7,19.12,19.66,50057,0
2008-09-23,19.64,19.75,19.24,19.4,27522,0
2008-09-24,19.37,19.5,18.71,19.13,10010,0
2008-09-25,19.01,19.35,18.77,18.95,51294,0
2008-09-26,18.58,19.08,18.58,18.99,20322,0
2008-09-29,18.61,19.75,15.75,18.69,32320,0
2008-09-30,18.92,19.5,18.76,19.07,48713,0
2008-10-01,18.96,19.26,18.61,18.77,6525,0
2008-10-02,18.67,19,18.36,18.56,16896,0
2008-10-03,18.7,19,16.71,17.15,44220,0
2008-10-06,17.01,17.56,15.18,16.64,63476,0
2008-10-07,16.27,17.32,14.91,16.4,32830,0
2008-10-08,15.76,16.4,14.31,14.86,48300,0
2008-10-09,15.13,15.65,13.35,13.35,25886,0
2008-10-10,13.23,14,11.11,13.18,62241,0
2008-10-13,14.25,14.86,13.19,14.5,47898,0
2008-10-14,14.88,14.88,13.37,14.38,24026,0
2008-10-15,14.21,14.87,12.2,12.28,27050,0
2008-10-16,12.38,14.81,11.88,14.81,29233,0
2008-10-17,14.09,14.87,12.76,13.79,42417,0
2008-10-20,14.08,15.39,12.28,15.34,40898,0
2008-10-21,15.02,15.61,14.31,14.34,24854,0
2008-10-22,13.97,15.98,13.1,13.16,20650,0
2008-10-23,13.19,14.99,12.77,14.06,35291,0
2008-10-24,13.67,14.59,13.01,13.44,53072,0
2008-10-27,13.64,13.64,11.81,11.96,67556,0
2008-10-28,12.2,13.04,11.32,12.88,43730,0
2008-10-29,12.97,13.44,12.1,12.71,33447,0
2008-10-30,13.04,13.49,12.95,13.02,9791,0
2008-10-31,12.99,13.99,12.3,13.91,68687,0
2008-11-03,13.82,13.82,12.39,13,52646,0
2008-11-04,13.26,13.72,12.7,12.94,12074,0
2008-11-05,12.73,13.48,12.03,12.08,28258,0
2008-11-06,12.15,12.47,11.92,11.92,16876,0
2008-11-07,12.3,12.83,11.42,11.45,18640,0
2008-11-10,11.58,11.81,11.13,11.13,15358,0
2008-11-11,11.19,11.59,10.61,10.69,56076,0
2008-11-12,10.48,10.55,9.46,9.54,49190,0
2008-11-13,9.59,10.6,8.12,10.48,92048,0
2008-11-14,10.27,10.27,9.14,9.41,16956,0
2008-11-17,9.33,10.36,8.95,10.19,62448,0
2008-11-18,9.63,10.86,9.28,9.58,24777,0
2008-11-19,9.52,10.5,9.04,9.3,21097,0
2008-11-20,9.95,9.95,8.34,8.76,23634,0
2008-11-21,8.92,9.87,8.3,9.87,57704,0
2008-11-24,10.05,10.61,9.78,10.09,41919,0
2008-11-25,10.19,10.19,9.25,9.97,21554,0
2008-11-26,9.74,11.35,9.63,11.24,44661,0
2008-11-28,11.21,12.19,10.8,12.19,21586,0
2008-12-01,11.75,11.83,8.32,8.45,24055,0
2008-12-02,8.7,10.25,8.02,9.85,29325,0
2008-12-03,9.59,10.93,9.21,10.44,32868,0
2008-12-04,10.29,10.49,9.08,9.1,12816,0
2008-12-05,8.96,10.5,8.96,10.5,25802,0
2008-12-08,10.82,11.88,10.74,11.62,65288,0
2008-12-09,11.41,12.99,11.41,12.15,20145,0
2008-12-10,12.35,12.98,11.77,12.32,11019,0
2008-12-11,12.06,12.86,10.92,11.03,24687,0
2008-12-12,10.76,10.94,9.82,10.94,22818,0
2008-12-15,11,11.5,11,11.2,20824,0
2008-12-16,11.5,12.16,11.02,12.16,44917,0
2008-12-17,11.97,12.54,11.07,11.34,55183,0
2008-12-18,11.74,11.99,11.31,11.4,18802,0
2008-12-19,12.03,12.03,11.51,11.97,229256,0
2008-12-22,11.96,12.02,11.16,12.02,58014,0
2008-12-23,12,12,11.51,11.7,64873,0
2008-12-24,11.71,11.84,11.59,11.7,1760,0
2008-12-26,11.61,11.86,11.61,11.74,26476,0
2008-12-29,11.73,11.86,10.73,11.06,8516,0
2008-12-30,11.24,12,11.24,11.99,43670,0
2008-12-31,12,12.78,11.63,12.51,58636,0
2009-01-02,12.52,13.75,12.28,13.23,23182,0
2009-01-05,13.37,13.37,11.9,12.25,37924,0
2009-01-06,12.09,12.91,11.72,12.04,20933,0
2009-01-07,11.79,12.48,11.23,11.41,22506,0
2009-01-08,11.39,11.85,11.29,11.85,10819,0
2009-01-09,11.89,12.04,10.75,10.98,17277,0
2009-01-12,10.92,11.21,10.56,10.6,27178,0
2009-01-13,10.6,11.4,10.6,11,26131,0
2009-01-14,10.76,10.95,10.08,10.1,16208,0
2009-01-15,10.1,10.59,9.9,10.2,26786,0
2009-01-16,10.33,10.59,9.87,10.2,37824,0
2009-01-20,9.94,10.37,8.49,8.88,50250,0
2009-01-21,8.75,9.31,8.41,9.31,18765,0
2009-01-22,9.03,9.33,8.61,8.72,12998,0
2009-01-23,8.47,9.17,8.35,8.93,10668,0
2009-01-26,8.92,9.49,8.92,9.27,10181,0
2009-01-27,9.29,9.43,8.49,8.88,25535,0
2009-01-28,9.05,9.49,8.9,9.45,14998,0
2009-01-29,9.3,9.3,8.75,8.75,19808,0
2009-01-30,8.85,9.5,8.7,9.28,30779,0
2009-02-02,9.08,9.49,9.02,9.3,36851,0
2009-02-03,9.3,10.29,8.98,10.05,63691,0
2009-02-04,10.02,10.23,9.06,9.12,52971,0
2009-02-05,9.1,9.48,8.91,9.12,41505,0
2009-02-06,8.93,9.26,8.93,8.98,34917,0
2009-02-09,8.94,9.21,8.71,8.92,18707,0
2009-02-10,9.47,9.47,8.52,8.52,17325,0
2009-02-11,8.61,8.69,8.06,8.4,22073,0
2009-02-12,8.24,8.38,8.11,8.3,10022,0
2009-02-13,8.29,8.85,8.29,8.5,44107,0
2009-02-17,8.07,8.39,7.95,7.95,26637,0
2009-02-18,7.94,8.01,7.73,7.75,28414,0
2009-02-19,7.9,8.32,7.69,7.95,69611,0
2009-02-20,7.82,7.99,7.71,7.74,26754,0
2009-02-23,7.73,7.91,7.41,7.45,22143,0
2009-02-24,7.57,7.7,7.4,7.5,50272,0
2009-02-25,7.44,7.55,7.24,7.5,30267,0
2009-02-26,7.4,7.59,7.4,7.43,30036,0
2009-02-27,7.3,8.28,7.3,7.94,54277,0
2009-03-02,7.76,7.94,7.16,7.3,49763,0
2009-03-03,7.75,7.87,7.05,7.26,126389,0
2009-03-04,7.4,7.47,7.05,7.2,47684,0
2009-03-05,6.99,7.31,6.47,6.47,23462,0
2009-03-06,6.56,6.82,6.1,6.74,60257,0
2009-03-09,6.72,7.03,6.14,6.14,33863,0
2009-03-10,6.33,6.78,6.33,6.58,31235,0
2009-03-11,6.72,6.72,6.35,6.36,11147,0
2009-03-12,6.35,6.85,6.34,6.84,26401,0
2009-03-13,6.82,7.29,6.64,6.65,129132,0
2009-03-16,6.76,7.13,6.45,6.58,21959,0
2009-03-17,6.55,6.77,6.55,6.77,19780,0
2009-03-18,6.71,7.19,6.54,6.88,29545,0
2009-03-19,7.03,7.03,6.47,6.68,22617,0
2009-03-20,6.76,6.77,6.44,6.48,36211,0
2009-03-23,6.48,7.31,6.48,7.31,41345,0
2009-03-24,7.12,7.22,6.82,7.1,67466,0
2009-03-25,7.18,7.83,7.11,7.63,17283,0
2009-03-26,7.75,8.57,7.59,8.57,39850,0
2009-03-27,8.33,8.51,7.55,7.57,21065,0
2009-03-30,7.32,7.96,7.32,7.69,57937,0
2009-03-31,7.85,8.2,7.51,7.98,55409,0
2009-04-01,8.18,8.21,7.75,8.17,19426,0
2009-04-02,8.41,8.65,7.95,8.41,35916,0
2009-04-03,8.36,8.44,7.98,7.99,40374,0
2009-04-06,7.82,8.21,7.45,7.5,72254,0
2009-04-07,7.33,7.5,6.56,6.56,57476,0
2009-04-08,6.66,7.12,6.55,6.88,46157,0
2009-04-09,7.13,7.56,6.93,7.39,115535,0
2009-04-13,7.55,7.55,7.05,7.2,43159,0
2009-04-14,6.95,7.16,6.16,6.2,84894,0
2009-04-15,6.17,6.35,6.04,6.19,42494,0
2009-04-16,6.2,6.56,5.84,6.43,46745,0
2009-04-17,6.47,6.6,6.16,6.21,28932,0
2009-04-20,6.1,6.19,5.8,6.17,70167,0
2009-04-21,6.12,6.97,6.03,6.65,55631,0
2009-04-22,6.48,6.48,6.12,6.28,46548,0
2009-04-23,6.27,6.36,5.95,5.95,35416,0
2009-04-24,6.01,6.19,5.95,6.03,38398,0
2009-04-27,5.9,6.1,5.8,5.86,63726,0
2009-04-28,5.75,6.12,5.75,5.99,10072,0
2009-04-29,6.08,6.23,5.99,6.23,15050,0
2009-04-30,6.32,6.32,6.05,6.05,44219,0
2009-05-01,6.07,6.35,5.93,6.14,36857,0
2009-05-04,6.2,6.65,6.2,6.65,34922,0
2009-05-05,6.57,6.98,6.57,6.97,43798,0
2009-05-06,7.04,7.59,6.85,7.03,74419,0
2009-05-07,7.2,7.65,6.96,7.16,547843,0
2009-05-08,7.29,7.4,6.9,7.03,68857,0
2009-05-11,7.12,7.12,6.65,6.67,33848,0
2009-05-12,6.75,6.78,6.36,6.46,55982,0
2009-05-13,6.34,6.61,6,6,733051,0
2009-05-14,6.04,6.5,5.93,6.28,41296,0
2009-05-15,6.37,6.7,5.86,5.94,55995,0
2009-05-18,6.02,7.21,6.02,7.12,77633,0
2009-05-19,7.15,7.15,6.35,6.36,41845,0
2009-05-20,6.42,6.75,6.28,6.37,262300,0
2009-05-21,6.5,6.5,6.29,6.32,53881,0
2009-05-22,6.4,6.81,6.4,6.65,38114,0
2009-05-26,6.71,7.58,6.71,7.58,42758,0
2009-05-27,7.7,7.77,7.12,7.32,50737,0
2009-05-28,7.65,7.65,7.14,7.39,31919,0
2009-05-29,7.44,7.61,7.31,7.61,43177,0
2009-06-01,7.66,8.41,7.64,8.29,71553,0
2009-06-02,8.26,8.53,8.02,8.24,44472,0
2009-06-03,8.17,8.64,8.11,8.46,24449,0
2009-06-04,8.6,8.79,8.07,8.6,49764,0
2009-06-05,12.06,13.65,11.43,12.5,332332,0
2009-06-08,13.28,13.49,12.16,12.19,129611,0
2009-06-09,12.66,12.66,11.82,11.9,80878,0
2009-06-10,12.07,12.56,11.87,12.46,121805,0
2009-06-11,12.75,13.37,12.75,13.07,184086,0
2009-06-12,12.87,12.87,11.93,12.24,118684,0
2009-06-15,12,12.44,11.62,12.26,39237,0
2009-06-16,12,12.49,11.62,11.9,80360,0
2009-06-17,11.85,12.25,11.45,11.75,54112,0
2009-06-18,11.58,12,11.15,11.5,58213,0
2009-06-19,11.66,11.66,10.94,11.29,139528,0
2009-06-22,11.23,11.23,10,10.07,91356,0
2009-06-23,10.04,10.94,10,10.21,117148,0
2009-06-24,10.31,10.31,9,9.09,97988,0
2009-06-25,9.02,9.41,9.02,9.35,43028,0
2009-06-26,9.23,9.33,8.37,9,365470,0
2009-06-29,9.05,9.93,9.05,9.68,103214,0
2009-06-30,9.66,9.98,9.37,9.63,44046,0
2009-07-01,9.76,9.85,9.3,9.76,25880,0
2009-07-02,9.53,9.54,8.95,9.08,39199,0
2009-07-06,9.25,9.34,8.44,8.51,71007,0
2009-07-07,8.56,10.24,8.41,9.76,390750,0
2009-07-08,9.7,10.44,9.45,10.36,71119,0
2009-07-09,10.42,10.91,10.11,10.31,73819,0
2009-07-10,10.19,10.29,10,10.08,36590,0
2009-07-13,10.11,10.38,10,10.14,31476,0
2009-07-14,10.14,10.71,10.14,10.63,24392,0
2009-07-15,10.79,11.5,10.28,11.5,68611,0
2009-07-16,11.38,11.72,10.65,11.61,42922,0
2009-07-17,11.73,11.73,10.84,11.03,32661,0
2009-07-20,11.07,11.48,10.71,11.47,20382,0
2009-07-21,11.55,11.55,10.93,10.99,15427,0
2009-07-22,10.92,11.5,10.48,11.5,21430,0
2009-07-23,11.47,12.5,11.01,12.23,69106,0
2009-07-24,12.2,12.5,11.95,12.46,35726,0
2009-07-27,12.47,12.5,12.19,12.5,15774,0
2009-07-28,12.35,12.48,11.79,12.25,16465,0
2009-07-29,12,12.28,11.52,11.53,22152,0
2009-07-30,11.76,12.4,11.71,12.05,49536,0
2009-07-31,11.95,12.25,11.59,11.64,49209,0
2009-08-03,11.79,12.46,11.57,12.05,12565,0
2009-08-04,11.9,12.08,11,11.58,32983,0
2009-08-05,11.5,11.69,11.03,11.37,26389,0
2009-08-06,11.53,11.89,10.55,10.88,35377,0
2009-08-07,11.17,12.08,10.72,11.71,47430,0
2009-08-10,11.58,12.01,11.29,11.85,24939,0
2009-08-11,11.73,12.14,11.73,11.98,15870,0
2009-08-12,11.96,12.1,11.7,11.78,59023,0
2009-08-13,11.86,12,11.45,11.5,28690,0
2009-08-14,11.35,11.39,10.5,10.74,38368,0
2009-08-17,10.5,10.5,10.05,10.06,35549,0
2009-08-18,10.16,10.42,10,10.16,66919,0
2009-08-19,10.04,10.76,10.04,10.71,41354,0
2009-08-20,10.64,12.15,10.37,12.1,99312,0
2009-08-21,12.12,12.12,11.49,11.77,64289,0
2009-08-24,11.77,12.05,11.04,11.22,82314,0
2009-08-25,11.38,11.8,11.38,11.45,48260,0
2009-08-26,11.53,11.85,11.13,11.54,35577,0
2009-08-27,11.35,12.22,11.22,12.08,40806,0
2009-08-28,12.08,12.23,11.8,12.06,39365,0
2009-08-31,11.99,12.2,11.7,12.12,41155,0
2009-09-01,11.96,12.35,11.46,11.57,46465,0
2009-09-02,11.59,12.1,11.44,11.97,20362,0
2009-09-03,12.03,12.03,11.72,12.01,6715,0
2009-09-04,12.01,12.05,11.66,12.05,16924,0
2009-09-08,12.05,12.27,11.76,11.96,20866,0
2009-09-09,12.05,12.25,11.8,12,23465,0
2009-09-10,11.91,12.19,11.65,11.88,21311,0
2009-09-11,11.87,12.16,11.42,11.98,12925,0
2009-09-14,11.83,12.29,11.1,12.21,21850,0
2009-09-15,12.2,12.29,11.76,11.99,16614,0
2009-09-16,12.01,12.05,11.9,11.94,13247,0
2009-09-17,11.95,12.11,11.8,12.08,14366,0
2009-09-18,12.08,12.14,11.85,11.89,44843,0
2009-09-21,11.4,12.12,11.4,11.87,19305,0
2009-09-22,11.95,11.95,11.64,11.65,13198,0
2009-09-23,11.64,12.16,11.63,11.64,15351,0
2009-09-24,11.65,11.83,11.63,11.66,9912,0
2009-09-25,11.63,11.98,11.31,11.57,29042,0
2009-09-28,11.6,11.99,11.6,11.91,14381,0
2009-09-29,11.96,11.96,11.5,11.79,13139,0
2009-09-30,11.76,11.86,11.44,11.7,42957,0
2009-10-01,11.46,11.73,11.05,11.08,24840,0
2009-10-02,11.07,11.46,11.07,11.08,23586,0
2009-10-05,11.51,11.61,11.09,11.24,27632,0
2009-10-06,11.3,11.52,11.11,11.23,19249,0
2009-10-07,11.5,11.5,11.13,11.26,10091,0
2009-10-08,11.33,11.53,11.15,11.37,12997,0
2009-10-09,11.4,12,11.07,11.94,21078,0
2009-10-12,11.99,12,11.65,11.76,16948,0
2009-10-13,11.8,11.97,11.64,11.78,26240,0
2009-10-14,11.97,11.98,11.62,11.8,34511,0
2009-10-15,11.72,11.9,11.56,11.59,11865,0
2009-10-16,11.5,11.73,11.42,11.42,13756,0
2009-10-19,11.51,11.83,11.37,11.44,24345,0
2009-10-20,11.52,11.52,11.22,11.31,20542,0
2009-10-21,11.31,11.75,11.26,11.29,34525,0
2009-10-22,11.23,11.25,11.05,11.18,35957,0
2009-10-23,11.26,11.72,11.07,11.18,27949,0
2009-10-26,11.16,11.84,11.07,11.17,24554,0
2009-10-27,11.19,11.46,11.19,11.45,18741,0
2009-10-28,11.56,11.56,10.98,11.06,23113,0
2009-10-29,11.18,11.37,10.74,10.76,53941,0
2009-10-30,10.67,11.09,10.48,10.69,42840,0
2009-11-02,10.79,10.99,10.5,10.6,19676,0
2009-11-03,10.46,10.71,10.24,10.63,24934,0
2009-11-04,10.76,10.88,10.41,10.44,20959,0
2009-11-05,10.61,11.05,10.47,11.01,23921,0
2009-11-06,10.87,11.22,10.82,10.99,24381,0
2009-11-09,11.08,11.35,11,11.35,20610,0
2009-11-10,11.39,11.53,11.28,11.33,26892,0
2009-11-11,11.45,11.5,11.31,11.45,17562,0
2009-11-12,11.39,11.39,10.5,10.52,23293,0
2009-11-13,10.6,10.81,10.5,10.59,21782,0
2009-11-16,10.74,11.16,10.69,11,41662,0
2009-11-17,10.96,11,10.7,11,7656,0
2009-11-18,10.95,10.95,10.76,10.84,9101,0
2009-11-19,10.76,10.94,10.32,10.82,37051,0
2009-11-20,10.73,11.05,10.73,10.94,44668,0
2009-11-23,11.21,11.95,11.21,11.9,68596,0
2009-11-24,11.9,11.9,11.39,11.79,49312,0
2009-11-25,11.9,11.99,11.7,11.98,53156,0
2009-11-27,11.99,13.05,11.9,12.48,99886,0
2009-11-30,12.5,13,12.5,12.94,257908,0
2009-12-01,13,13.28,12.72,13.04,99252,0
2009-12-02,13.13,13.28,12.82,13.01,49975,0
2009-12-03,13.11,13.15,12.54,12.59,151252,0
2009-12-04,12.92,13.08,12.75,12.84,44904,0
2009-12-07,12.77,13.13,12.77,13.05,52451,0
2009-12-08,12.82,13.1,12.82,12.86,29955,0
2009-12-09,13.01,13.03,12.75,12.91,28020,0
2009-12-10,13,13.01,12.75,12.81,29589,0
2009-12-11,12.86,13.02,12.75,12.97,18889,0
2009-12-14,12.8,13.02,12.74,12.97,32863,0
2009-12-15,12.95,13.2,12.85,12.85,49559,0
2009-12-16,13,13.05,12.46,12.79,71068,0
2009-12-17,12.81,12.87,12.59,12.76,27533,0
2009-12-18,12.7,12.88,12.55,12.58,127020,0
2009-12-21,12.63,12.88,11.7,11.98,142307,0
2009-12-22,12.4,12.4,11.76,11.77,89457,0
2009-12-23,11.82,12.64,11.82,12.45,34093,0
2009-12-24,12.54,12.54,11.87,11.97,63748,0
2009-12-28,12.06,12.26,11.81,12.13,27241,0
2009-12-29,12.13,12.25,11.92,12.1,45488,0
2009-12-30,12.07,12.2,12,12.1,41715,0
2009-12-31,12.13,12.13,11.92,11.97,41096,0
2010-01-04,12.17,12.25,11.96,12.03,33638,0
2010-01-05,11.99,12.2,11.98,12.13,27329,0
2010-01-06,12.15,12.37,11.94,11.96,98953,0
2010-01-07,11.98,12.32,11.93,11.99,32263,0
2010-01-08,12,12,11.08,11.34,91665,0
2010-01-11,11.45,11.61,11.3,11.47,22158,0
2010-01-12,11.35,11.41,11.2,11.41,21410,0
2010-01-13,11.47,11.5,11.31,11.43,30093,0
2010-01-14,11.36,11.36,11.1,11.25,53819,0
2010-01-15,11.31,11.34,10.83,10.98,56211,0
2010-01-19,10.97,11.84,10.97,11.77,128187,0
2010-01-20,11.63,11.8,11.35,11.6,29118,0
2010-01-21,11.67,11.74,11.37,11.4,45194,0
2010-01-22,11.41,11.84,11.26,11.54,36023,0
2010-01-25,11.62,11.62,11.37,11.48,34036,0
2010-01-26,11.4,11.76,11.39,11.5,51756,0
2010-01-27,11.4,11.7,11.4,11.65,31016,0
2010-01-28,11.63,11.73,11.52,11.57,25507,0
2010-01-29,11.75,12.16,11.64,11.93,102985,0
2010-02-01,12,12.03,11.9,11.96,31001,0
2010-02-02,11.93,11.99,11.52,11.59,54950,0
2010-02-03,11.52,11.81,11.44,11.51,21792,0
2010-02-04,11.43,11.65,10.93,10.96,53561,0
2010-02-05,10.96,11.5,10.91,11.48,16111,0
2010-02-08,11.7,12.18,11.7,11.83,86350,0
2010-02-09,11.96,11.96,11.33,11.58,52065,0
2010-02-10,11.5,11.9,11.44,11.84,37091,0
2010-02-11,11.76,11.76,11.5,11.63,27920,0
2010-02-12,11.58,11.83,11.51,11.73,37055,0
2010-02-16,11.75,11.75,11.37,11.46,38505,0
2010-02-17,11.49,11.67,11.27,11.66,23671,0
2010-02-18,11.56,11.75,11.28,11.75,16106,0
2010-02-19,11.7,11.75,11.53,11.69,19484,0
2010-02-22,11.75,11.75,11.55,11.69,36676,0
2010-02-23,11.7,11.9,11.65,11.88,76776,0
2010-02-24,11.89,11.98,11.71,11.96,26767,0
2010-02-25,11.84,11.96,11.72,11.96,10651,0
2010-02-26,11.99,12,11.85,11.85,61562,0
2010-03-01,11.9,12.06,11.87,12.06,80706,0
2010-03-02,12.1,12.45,12,12.35,156296,0
2010-03-03,12.45,12.75,12.38,12.4,190896,0
2010-03-04,12.46,12.62,12.21,12.37,15048,0
2010-03-05,12.41,12.8,12.25,12.76,33699,0
2010-03-08,12.5,12.96,12.5,12.87,39234,0
2010-03-09,12.86,12.98,12.59,12.7,17927,0
2010-03-10,12.68,13.1,12.68,13,27424,0
2010-03-11,13,13,12.67,12.99,26662,0
2010-03-12,12.94,13.11,12.9,13.11,39808,0
2010-03-15,13.1,13.1,12.75,13.07,52285,0
2010-03-16,13.1,13.1,12.7,12.81,11932,0
2010-03-17,12.8,13,12.71,12.93,29244,0
2010-03-18,12.93,12.99,12.71,12.8,15604,0
2010-03-19,12.88,13,12.48,12.48,33999,0
2010-03-22,12.45,12.51,12.12,12.35,64499,0
2010-03-23,12.25,12.8,12.23,12.77,309364,0
2010-03-24,12.75,12.8,12.55,12.64,59064,0
2010-03-25,12.7,12.8,12.5,12.65,48137,0
2010-03-26,12.6,12.77,12.6,12.65,30856,0
2010-03-29,12.65,12.8,12.6,12.63,41035,0
2010-03-30,12.69,12.77,12.6,12.62,36010,0
2010-03-31,12.54,12.8,12.5,12.77,26266,0
2010-04-01,12.9,13.03,12.5,12.59,34608,0
2010-04-05,12.66,12.87,12.41,12.61,16869,0
2010-04-06,12.6,12.64,12.42,12.56,22322,0
2010-04-07,12.54,12.54,12.01,12.04,52120,0
2010-04-08,12.01,12.8,12.01,12.7,87406,0
2010-04-09,12.67,12.67,12.05,12.07,26977,0
2010-04-12,12.01,12.53,12.01,12.44,64885,0
2010-04-13,12.44,12.55,12.3,12.53,23829,0
2010-04-14,12.57,12.78,12.51,12.78,25141,0
2010-04-15,12.73,12.78,12.54,12.78,28724,0
2010-04-16,12.75,12.75,12.31,12.48,25401,0
2010-04-19,12.39,12.52,12.3,12.35,19832,0
2010-04-20,12.44,12.78,12.44,12.78,15684,0
2010-04-21,12.78,12.8,12.61,12.8,23820,0
2010-04-22,12.64,12.88,12.5,12.8,20379,0
2010-04-23,12.77,12.82,12.62,12.79,20743,0
2010-04-26,12.8,12.9,12.74,12.83,26650,0
2010-04-27,12.76,13,12.76,12.8,35128,0
2010-04-28,12.85,12.92,12.56,12.66,19931,0
2010-04-29,12.81,12.98,12.68,12.88,31064,0
2010-04-30,12.98,12.98,12.44,12.47,23244,0
2010-05-03,12.5,12.82,12.29,12.78,13788,0
2010-05-04,12.78,13,12.45,12.68,40436,0
2010-05-05,12.61,13.84,12.61,13.84,78328,0
2010-05-06,13.84,14.46,12.1,13.34,97630,0
2010-05-07,13.33,14.25,13.2,13.46,55533,0
2010-05-10,13.94,14.46,13.84,14.3,71175,0
2010-05-11,13.99,14.88,13.99,14.48,64353,0
2010-05-12,14.48,14.99,14.48,14.96,44051,0
2010-05-13,14.84,15.08,14.52,14.6,49888,0
2010-05-14,14.43,14.56,14.12,14.27,17911,0
2010-05-17,14.3,14.46,14.13,14.26,13529,0
2010-05-18,14.38,14.54,14.11,14.18,63205,0
2010-05-19,14.17,14.25,13.16,13.27,47544,0
2010-05-20,13.15,13.72,13.09,13.26,70019,0
2010-05-21,13.11,13.23,12.5,12.85,50485,0
2010-05-24,12.85,13.4,12.73,13.3,42894,0
2010-05-25,13.02,13.5,12.94,13.43,30750,0
2010-05-26,13.47,13.58,12.42,12.47,44003,0
2010-05-27,12.74,13.61,12.64,13.5,30241,0
2010-05-28,13.68,14.05,12.87,12.92,46416,0
2010-06-01,12.8,13.12,12.29,12.3,41645,0
2010-06-02,12.42,13.46,12.22,13.32,35550,0
2010-06-03,13.18,13.74,13.18,13.55,17669,0
2010-06-04,13.23,13.23,11.91,12.02,49835,0
2010-06-07,12.03,12.27,11.75,11.83,60223,0
2010-06-08,12.08,12.31,12,12.17,22198,0
2010-06-09,12.3,13.48,12.18,12.29,32952,0
2010-06-10,12.49,12.71,12.1,12.63,37620,0
2010-06-11,12.47,12.91,12.45,12.78,11580,0
2010-06-14,12.9,13.14,12.1,12.14,37460,0
2010-06-15,12.44,13.24,12.01,13.22,28225,0
2010-06-16,13.14,13.21,12.91,12.98,11475,0
2010-06-17,13.08,13.08,12.54,12.8,12313,0
2010-06-18,12.9,13.04,12.5,12.64,87915,0
2010-06-21,12.8,13,11.59,11.78,32968,0
2010-06-22,11.76,12.12,11.04,11.26,49669,0
2010-06-23,11.29,12.08,11,12,27412,0
2010-06-24,12,14,12,13.12,179787,0
2010-06-25,13.21,13.95,12.95,13.37,253720,0
2010-06-28,13.25,13.49,12.92,12.98,26815,0
2010-06-29,12.81,12.93,12.24,12.41,53050,0
2010-06-30,12.45,12.45,11.41,12.07,81767,0
2010-07-01,12.1,12.53,12.04,12.51,13311,0
2010-07-02,12.63,12.73,12.13,12.15,23335,0
2010-07-06,12.44,12.44,11.61,11.69,41828,0
2010-07-07,11.65,12,11.57,11.92,35979,0
2010-07-08,12.07,12.07,11.58,11.81,37763,0
2010-07-09,11.89,11.89,10.9,11.14,45931,0
2010-07-12,11.07,12.48,11.07,11.58,31145,0
2010-07-13,11.78,12.94,11.77,12.85,38890,0
2010-07-14,12.89,13.51,12.43,13.13,71635,0
2010-07-15,13.18,13.36,13,13.33,62445,0
2010-07-16,13.19,13.74,13.19,13.35,86176,0
2010-07-19,13.35,13.35,12.26,12.46,73295,0
2010-07-20,11.76,12.34,11.3,11.74,31210,0
2010-07-21,11.75,11.75,10.99,10.99,27795,0
2010-07-22,11.23,11.8,11.08,11.77,22216,0
2010-07-23,11.69,12.31,11.53,12.3,24738,0
2010-07-26,12.46,12.47,12.09,12.28,30346,0
2010-07-27,12.4,12.4,12,12,20463,0
2010-07-28,11.96,12.04,11.87,11.92,13376,0
2010-07-29,12.06,12.47,12.05,12.43,11271,0
2010-07-30,12.5,13.27,12.5,13.19,49177,0
2010-08-02,13.36,13.36,12.88,12.95,28605,0
2010-08-03,12.85,12.91,12.75,12.81,10101,0
2010-08-04,12.84,12.84,12.38,12.59,11366,0
2010-08-05,12.53,12.58,12.31,12.35,6806,0
2010-08-06,12.14,12.37,11.56,11.66,33016,0
2010-08-09,11.7,12.06,11.5,12.01,11993,0
2010-08-10,11.81,11.81,11.5,11.51,21792,0
2010-08-11,11.31,11.64,10.88,10.92,64402,0
2010-08-12,10.78,11,10.6,10.95,32601,0
2010-08-13,10.97,11.16,10.82,11,32594,0
2010-08-16,11,11.56,10.96,11.5,31008,0
2010-08-17,11.59,11.59,10.91,10.97,36451,0
2010-08-18,10.94,11.22,10.75,10.95,25108,0
2010-08-19,10.86,10.88,10.43,10.5,40747,0
2010-08-20,10.5,10.9,10.4,10.71,43596,0
2010-08-23,10.75,11.32,10.48,10.55,37354,0
2010-08-24,10.43,10.72,10.13,10.14,32800,0
2010-08-25,10.1,10.4,10.06,10.39,32827,0
2010-08-26,10.39,10.52,9.91,10.01,50004,0
2010-08-27,10.49,11.48,10.49,11.44,48877,0
2010-08-30,11.36,11.36,10.65,10.65,21185,0
2010-08-31,10.79,11.2,10.69,10.99,28427,0
2010-09-01,11.2,11.2,10.72,10.94,26223,0
2010-09-02,11.05,11.05,10.62,10.72,13261,0
2010-09-03,10.82,11,10.75,10.96,14804,0
2010-09-07,10.94,10.94,10.35,10.38,16854,0
2010-09-08,10.44,10.53,10.01,10.1,26201,0
2010-09-09,10.27,10.44,10,10.04,39377,0
2010-09-10,10.2,10.47,10,10.06,16085,0
2010-09-13,10.19,10.4,9.91,10.3,31724,0
2010-09-14,10.29,10.29,10.01,10.08,13820,0
2010-09-15,10.05,10.26,9.92,9.99,14930,0
2010-09-16,10,10.19,10,10,28090,0
2010-09-17,10.14,10.14,9.6,9.64,87662,0
2010-09-20,9.63,10,9.63,10,22355,0
2010-09-21,10,10.29,9.9,10,43498,0
2010-09-22,9.99,10.65,9.95,10.02,23361,0
2010-09-23,9.92,10.21,9.67,9.74,46581,0
2010-09-24,9.9,10.18,9.75,10.03,29138,0
2010-09-27,10.06,10.08,9.42,9.5,72709,0
2010-09-28,9.5,9.69,9.3,9.63,31753,0
2010-09-29,9.58,9.8,9.58,9.78,29295,0
2010-09-30,9.82,10.27,9.71,10.26,84254,0
2010-10-01,10.43,10.56,10.14,10.32,38021,0
2010-10-04,10.26,10.33,9.78,9.92,65104,0
2010-10-05,9.85,10.41,9.79,10.2,119104,0
2010-10-06,10.23,11.25,10.06,11.19,1043882,0
2010-10-07,11.2,11.54,11.2,11.44,67313,0
2010-10-08,11.41,11.79,11.11,11.68,41376,0
2010-10-11,11.72,11.91,11.54,11.75,54463,0
2010-10-12,11.66,11.8,11.49,11.71,30063,0
2010-10-13,11.8,11.99,11.7,11.88,78247,0
2010-10-14,11.83,11.92,11.7,11.89,33570,0
2010-10-15,12,12,11.86,11.92,77698,0
2010-10-18,11.98,11.98,11.09,11.49,61549,0
2010-10-19,11.27,11.37,10.3,10.51,41478,0
2010-10-20,10.52,10.96,10.45,10.89,30113,0
2010-10-21,10.97,11.22,10.59,10.89,31044,0
2010-10-22,10.94,10.94,10.64,10.75,111327,0
2010-10-25,10.84,10.84,10.41,10.56,48097,0
2010-10-26,10.47,10.71,10.44,10.63,35375,0
2010-10-27,10.53,10.67,10.28,10.6,37579,0
2010-10-28,10.63,10.78,10.51,10.63,44286,0
2010-10-29,10.61,10.92,10.61,10.87,16554,0
2010-11-01,10.94,11.06,10.61,10.68,35205,0
2010-11-02,10.83,10.94,10.67,10.8,47308,0
2010-11-03,10.92,11,10.75,10.87,44510,0
2010-11-04,11,11.25,10.84,11.21,49639,0
2010-11-05,11.22,11.69,11.05,11.64,57711,0
2010-11-08,11.55,11.86,11.55,11.85,28778,0
2010-11-09,11.83,11.83,10.84,10.9,43970,0
2010-11-10,10.98,10.98,10.66,10.92,27658,0
2010-11-11,10.87,11.07,10.66,10.86,23946,0
2010-11-12,10.68,10.84,10.5,10.83,39848,0
2010-11-15,10.85,11.44,10.85,11.32,21506,0
2010-11-16,11.2,11.24,10.86,11.13,21837,0
2010-11-17,11.19,11.21,10.46,10.53,36969,0
2010-11-18,10.66,10.89,10.49,10.83,31152,0
2010-11-19,10.85,10.85,10.54,10.65,15641,0
2010-11-22,10.55,11.07,10.43,11.07,27348,0
2010-11-23,10.91,11.34,10.76,11.14,53561,0
2010-11-24,11.22,11.4,11.05,11.39,36458,0
2010-11-26,11.34,11.34,10.72,10.75,12996,0
2010-11-29,10.7,11.2,10.7,11.2,42236,0
2010-11-30,11.11,11.45,11.11,11.28,49750,0
2010-12-01,11.48,11.48,11,11.23,33013,0
2010-12-02,11.2,11.2,10.89,11.07,22633,0
2010-12-03,10.98,11.27,10.9,11.23,32120,0
2010-12-06,11.18,11.4,11.05,11.37,39615,0
2010-12-07,11.4,11.4,11.19,11.35,26400,0
2010-12-08,11.37,11.37,11.05,11.29,11181,0
2010-12-09,11.4,11.4,11.2,11.34,26398,0
2010-12-10,11.39,11.39,11.08,11.31,22049,0
2010-12-13,11.31,11.65,11.12,11.55,42508,0
2010-12-14,11.6,11.81,11.41,11.68,22521,0
2010-12-15,11.59,11.89,11.43,11.85,38122,0
2010-12-16,11.84,12.02,11.64,12.02,31840,0
2010-12-17,11.97,12.18,11.88,12.14,18039,0
2010-12-20,12.03,12.23,12.01,12.16,18049,0
2010-12-21,12.25,12.41,12,12.39,25147,0
2010-12-22,12.25,12.25,12.08,12.24,21848,0
2010-12-23,12.25,12.43,12.05,12.4,39964,0
2010-12-27,12.37,12.45,12.28,12.44,8884,0
2010-12-28,12.49,12.49,12.25,12.32,12771,0
2010-12-29,12.31,12.42,12.11,12.37,11738,0
2010-12-30,12.32,12.49,12.11,12.4,13797,0
2010-12-31,12.45,12.5,12.4,12.44,26310,0
2011-01-03,12.29,12.57,12.29,12.56,41993,0
2011-01-04,12.57,12.57,11.81,12,33669,0
2011-01-05,11.92,12.1,11.89,12.06,23872,0
2011-01-06,12.03,12.45,11.95,12.38,18159,0
2011-01-07,12.22,12.33,12.12,12.24,30704,0
2011-01-10,12.17,12.22,12,12.12,32874,0
2011-01-11,12.16,12.48,11.95,12.48,23697,0
2011-01-12,12.57,12.57,12.15,12.46,13117,0
2011-01-13,12.58,12.64,12.17,12.64,48437,0
2011-01-14,12.62,12.91,12.44,12.88,16261,0
2011-01-18,12.89,13.14,12.69,13.12,77399,0
2011-01-19,13.02,13.14,12.71,12.9,45558,0
2011-01-20,12.89,12.9,12.67,12.73,30479,0
2011-01-21,12.63,12.85,12.63,12.73,37617,0
2011-01-24,12.77,12.81,12.57,12.75,19487,0
2011-01-25,12.65,12.87,12.43,12.86,43204,0
2011-01-26,12.93,12.96,12.71,12.94,19394,0
2011-01-27,12.87,12.9,12.53,12.71,42348,0
2011-01-28,12.72,12.72,12,12.03,41517,0
2011-01-31,12.06,12.08,11.8,11.81,34881,0
2011-02-01,11.95,12.47,11.88,12.24,21458,0
2011-02-02,12.16,12.18,11.9,11.98,14007,0
2011-02-03,12.01,12.09,11.82,12.02,16307,0
2011-02-04,11.99,11.99,11.79,11.87,16207,0
2011-02-07,11.85,12.32,11.85,12.21,8751,0
2011-02-08,12.15,12.19,11.93,12.11,11785,0
2011-02-09,12.03,12.12,11.95,12,15976,0
2011-02-10,11.93,12.15,11.84,12.03,18579,0
2011-02-11,11.95,12.16,11.78,12.13,29472,0
2011-02-14,12.08,12.17,11.89,12.08,14514,0
2011-02-15,11.99,12.2,11.97,12.07,10360,0
2011-02-16,12.04,12.25,12,12.25,21350,0
2011-02-18,12.49,12.9,12.49,12.73,28086,0
2011-02-22,12.73,12.75,12.6,12.6,17652,0
2011-02-23,12.65,12.75,12.6,12.6,20118,0
2011-02-24,12.6,12.81,12.6,12.78,26961,0
2011-02-25,12.85,12.99,12.76,12.96,42012,0
2011-02-28,12.96,12.99,12.75,12.8,9133,0
2011-03-01,12.89,13.24,11.99,12.11,88135,0
2011-03-02,12.13,12.19,11.41,11.92,15156,0
2011-03-03,11.89,12.4,11.89,12.4,12236,0
2011-03-04,12.37,12.37,11.95,12.05,7319,0
2011-03-07,12,12.14,11.5,11.57,14908,0
2011-03-08,11.56,12,11.56,12,8470,0
2011-03-09,12.02,12.47,12,12.4,9875,0
2011-03-10,12.26,12.53,12.05,12.06,27337,0
2011-03-11,11.52,12.05,11.52,11.92,16799,0
2011-03-14,11.8,11.81,11.51,11.58,11012,0
2011-03-15,11.31,11.32,11.01,11.05,19464,0
2011-03-16,11.01,11.16,10.7,10.83,33974,0
2011-03-17,11.05,11.07,10.75,10.76,19740,0
2011-03-18,10.86,11.03,10.64,10.8,53506,0
2011-03-21,10.98,11.06,10.89,11.06,16867,0
2011-03-22,11.05,11.18,11.03,11.15,14730,0
2011-03-23,11.09,11.09,10.63,10.89,9799,0
2011-03-24,10.98,11.17,10.89,11.15,21749,0
2011-03-25,11.09,11.55,11.09,11.55,56641,0
2011-03-28,11.55,12.46,11.52,11.92,20197,0
2011-03-29,11.98,12.2,11.98,12.2,15449,0
2011-03-30,12.09,12.23,11.95,12.08,11789,0
2011-03-31,11.82,12.2,11.82,12.19,27234,0
2011-04-01,11.98,12.4,11.98,12.4,23590,0
2011-04-04,12.48,12.65,12.48,12.6,27467,0
2011-04-05,12.53,12.54,12.36,12.45,6134,0
2011-04-06,12.61,12.75,12.49,12.67,15492,0
2011-04-07,12.66,12.66,12.23,12.5,4472,0
2011-04-08,12.61,12.74,12.32,12.72,17245,0
2011-04-11,12.69,12.75,12.24,12.68,33702,0
2011-04-12,12.7,12.72,12.51,12.51,11243,0
2011-04-13,12.53,12.66,12,12.16,18487,0
2011-04-14,12.02,12.13,11.98,12,14218,0
2011-04-15,11.24,12.14,11.24,12.1,32970,0
2011-04-18,11.91,12.03,11.75,11.77,25206,0
2011-04-19,11.85,12.2,11.71,12.06,31759,0
2011-04-20,12.24,12.32,11.96,12.21,10502,0
2011-04-21,12.12,12.34,12.01,12.16,10312,0
2011-04-25,11.76,12.18,11.76,11.94,6269,0
2011-04-26,11.91,12.09,11.82,12.08,14197,0
2011-04-27,12.04,12.08,11.67,12.08,3798,0
2011-04-28,11.99,12.07,11.99,12.07,10139,0
2011-04-29,12.04,12.52,12.04,12.45,19209,0
2011-05-02,12.4,12.51,11.97,12,25775,0
2011-05-03,12,12.1,11.98,12.01,15476,0
2011-05-04,12,12.02,11.95,11.95,24043,0
2011-05-05,12,12.1,11.9,11.96,12068,0
2011-05-06,12.15,12.17,11.9,12,7134,0
2011-05-09,12,12.31,12,12.22,6117,0
2011-05-10,12.43,12.45,12.23,12.45,6390,0
2011-05-11,12.46,12.5,12.19,12.19,13311,0
2011-05-12,12.13,12.28,11.99,12,19556,0
2011-05-13,12.06,12.06,11.02,11.25,25099,0
2011-05-16,11.22,11.5,10.9,10.9,16302,0
2011-05-17,10.9,11,10.9,10.91,32565,0
2011-05-18,10.79,10.92,10.79,10.85,9786,0
2011-05-19,10.92,10.98,10.8,10.85,14331,0
2011-05-20,10.77,10.97,10.74,10.8,18223,0
2011-05-23,10.71,10.85,10.71,10.72,21108,0
2011-05-24,10.81,10.81,10.5,10.51,30798,0
2011-05-25,10.5,10.87,10.5,10.74,6228,0
2011-05-26,10.67,10.73,10.51,10.65,17359,0
2011-05-27,10.69,10.99,10.47,10.54,16054,0
2011-05-31,10.64,10.75,10.43,10.51,44011,0
2011-06-01,10.39,10.44,10.12,10.12,52822,0
2011-06-02,10.18,10.52,10.05,10.41,32463,0
2011-06-03,10.4,12.04,10.4,10.82,38888,0
2011-06-06,10.88,10.93,10.75,10.84,22070,0
2011-06-07,10.95,10.99,10.73,10.75,79212,0
2011-06-08,10.68,10.86,10.61,10.69,90242,0
2011-06-09,10.32,11.13,10.32,10.46,87574,0
2011-06-10,10.37,10.5,10.11,10.33,38280,0
2011-06-13,10.42,11.01,10.42,10.95,28421,0
2011-06-14,10.98,11,10.84,11,47371,0
2011-06-15,10.88,10.99,10.68,10.75,24239,0
2011-06-16,10.92,10.98,10.61,10.91,31870,0
2011-06-17,10.95,11.02,10.73,10.81,53045,0
2011-06-20,10.77,10.83,10.05,10.05,35340,0
2011-06-21,10.16,10.83,10.11,10.79,24318,0
2011-06-22,10.69,10.69,10.22,10.23,19648,0
2011-06-23,10.11,10.42,10.1,10.27,23213,0
2011-06-24,10.29,10.49,10.05,10.4,369670,0
2011-06-27,10.45,10.54,10.24,10.5,31308,0
2011-06-28,10.58,10.85,10.58,10.84,43619,0
2011-06-29,10.85,10.85,10.58,10.82,24587,0
2011-06-30,10.82,10.89,10.52,10.86,15760,0
2011-07-01,10.88,11.21,10.88,11.18,19248,0
2011-07-05,11.21,11.27,11.06,11.27,13329,0
2011-07-06,11.06,11.65,11.05,11.65,25475,0
2011-07-07,11.73,11.97,11.55,11.93,20933,0
2011-07-08,11.85,11.85,11.33,11.5,25148,0
2011-07-11,11.35,11.35,10.84,10.86,43894,0
2011-07-12,10.86,11.09,10.46,10.57,52673,0
2011-07-13,10.59,10.99,10.58,10.92,25850,0
2011-07-14,10.99,11,10.79,10.98,29558,0
2011-07-15,10.98,11.01,10.91,11.01,24937,0
2011-07-18,10.91,10.93,10.65,10.87,16157,0
2011-07-19,10.96,11.32,10.69,11.31,14851,0
2011-07-20,11.25,11.47,11.17,11.41,11038,0
2011-07-21,11.51,11.92,11.16,11.92,14323,0
2011-07-22,11.91,12,11.88,11.97,13596,0
2011-07-25,11.77,11.92,11.65,11.83,24995,0
2011-07-26,11.8,11.9,11.31,11.34,17346,0
2011-07-27,11.25,11.27,10.69,10.83,31183,0
2011-07-28,10.83,11.31,10.54,10.69,24404,0
2011-07-29,10.68,10.89,10.66,10.78,8715,0
2011-08-01,11.28,11.28,10.6,10.64,20295,0
2011-08-02,10.55,10.7,9.85,10.16,39623,0
2011-08-03,10.02,10.3,9.98,10.25,23866,0
2011-08-04,10.28,10.44,9.95,9.98,49707,0
2011-08-05,10.09,10.59,9.9,10.33,23830,0
2011-08-08,10.18,10.42,9.77,9.8,48983,0
2011-08-09,10.08,11.23,9.01,11,49273,0
2011-08-10,11,11.11,9.1,9.45,37625,0
2011-08-11,9.21,9.9,9.1,9.52,47174,0
2011-08-12,9.57,9.87,8.62,8.83,25659,0
2011-08-15,9.05,9.05,8.56,8.73,22806,0
2011-08-16,8.62,8.97,8.62,8.93,70993,0
2011-08-17,9.38,9.64,9.06,9.19,21433,0
2011-08-18,8.95,9.14,8.6,8.64,44051,0
2011-08-19,8.74,8.91,8.55,8.55,17252,0
2011-08-22,8.7,8.85,8.65,8.73,29491,0
2011-08-23,8.94,9.46,8.73,9.45,25834,0
2011-08-24,9.34,9.68,9.06,9.66,12467,0
2011-08-25,9.68,9.75,8.75,8.79,21828,0
2011-08-26,8.93,9.24,8.76,9.19,9011,0
2011-08-29,9.19,9.72,8.96,9.67,19268,0
2011-08-30,9.76,9.82,9.6,9.69,7911,0
2011-08-31,9.76,10.3,9.65,10.06,54565,0
2011-09-01,10.08,10.92,9.97,10.24,50529,0
2011-09-02,10.24,10.4,8.96,8.98,35444,0
2011-09-06,8.75,9,8.5,8.67,51815,0
2011-09-07,9.03,9.03,8.5,8.87,55001,0
2011-09-08,8.72,8.78,8.44,8.6,29882,0
2011-09-09,8.46,8.46,8.2,8.25,41888,0
2011-09-12,8.2,9.02,8.2,8.95,33702,0
2011-09-13,9.05,9.17,8.76,9.04,13929,0
2011-09-14,9.16,9.42,8.88,9.36,25429,0
2011-09-15,9.49,9.49,9.05,9.23,12463,0
2011-09-16,9.31,9.89,9.23,9.89,38969,0
2011-09-19,9.64,9.97,9,9,9396,0
2011-09-20,9.05,9.1,8.21,8.29,27079,0
2011-09-21,8.33,8.59,7.91,7.97,42426,0
2011-09-22,7.9,8.19,7.9,8.04,41777,0
2011-09-23,8.04,8.31,7.94,8.07,13672,0
2011-09-26,7.93,8.45,7.9,8.42,14615,0
2011-09-27,9.14,9.14,8.06,8.38,24202,0
2011-09-28,8.4,8.84,7.91,7.91,25683,0
2011-09-29,8.09,8.12,7.9,8.1,6623,0
2011-09-30,8.05,8.67,7.9,7.91,30643,0
2011-10-03,7.64,8.09,7.16,7.2,50224,0
2011-10-04,7.24,8.71,7.14,8.41,46558,0
2011-10-05,8.35,8.47,7.48,7.99,28837,0
2011-10-06,7.9,8.02,7.3,7.99,27568,0
2011-10-07,7.86,7.94,7.1,7.24,15850,0
2011-10-10,7.51,8.07,7.05,8.07,30151,0
2011-10-11,7.87,8.63,7.48,8.33,22781,0
2011-10-12,8.06,8.43,8.06,8.39,20591,0
2011-10-13,8.38,8.64,8.28,8.64,13793,0
2011-10-14,8.7,8.89,8.52,8.88,17007,0
2011-10-17,8.68,8.7,7.76,7.99,21517,0
2011-10-18,8.21,8.65,8.2,8.46,29101,0
2011-10-19,8.51,8.62,8.35,8.37,18416,0
2011-10-20,7.98,8.62,7.98,8.29,9446,0
2011-10-21,8.54,10.15,8.54,10.07,75911,0
2011-10-24,10.08,10.08,9.34,9.61,38006,0
2011-10-25,9.57,9.98,9.09,9.16,34927,0
2011-10-26,8.94,9.86,8.94,9.68,22871,0
2011-10-27,9.7,11.39,9.52,11,93064,0
2011-10-28,10.95,10.95,9.85,9.99,53105,0
2011-10-31,9.77,10.45,8.56,9.61,64579,0
2011-11-01,9.22,9.54,8.96,9.01,33231,0
2011-11-02,9.15,9.58,9.1,9.47,43315,0
2011-11-03,9.6,10.24,9.32,10.22,28509,0
2011-11-04,10.1,10.11,9.81,10.01,13735,0
2011-11-07,9.92,9.92,9.21,9.3,7067,0
2011-11-08,9.37,9.41,9.2,9.33,21876,0
2011-11-09,9.21,9.3,8.98,9,48497,0
2011-11-10,9.07,9.21,9,9.06,16401,0
2011-11-11,9.14,9.59,9.05,9.38,19852,0
2011-11-14,9.22,9.22,8.96,9.04,20470,0
2011-11-15,8.99,9.27,8.79,9.26,22894,0
2011-11-16,8.99,9.32,8.84,8.91,16785,0
2011-11-17,8.8,9.09,8.71,8.89,19218,0
2011-11-18,8.87,8.9,8.75,8.78,26695,0
2011-11-21,8.7,8.7,8.04,8.08,26225,0
2011-11-22,8.1,8.1,7.92,7.95,17964,0
2011-11-23,7.92,7.92,7.26,7.27,60776,0
2011-11-25,7.07,7.67,6.77,7.3,62840,0
2011-11-28,7.55,8.02,7.5,8.02,48668,0
2011-11-29,8.02,8.02,7.92,7.97,17307,0
2011-11-30,8.11,8.63,7.69,8.54,56773,0
2011-12-01,8.46,8.8,8.04,8.5,30038,0
2011-12-02,8.7,8.7,8.2,8.65,25600,0
2011-12-05,8.8,9.2,8.54,9.19,62971,0
2011-12-06,9.08,10.1,9.08,10,48733,0
2011-12-07,9.87,10,9.58,9.88,18224,0
2011-12-08,9.74,9.92,9,9.02,21994,0
2011-12-09,9.11,10,9.05,9.9,19452,0
2011-12-12,9.95,9.97,9.43,9.49,25338,0
2011-12-13,9.58,9.6,8.93,8.98,22393,0
2011-12-14,8.85,9.42,8.5,9.34,37928,0
2011-12-15,9.5,10,9.25,10,30769,0
2011-12-16,10,10.68,9.8,10.53,85886,0
2011-12-19,10.48,10.74,9.47,9.6,32782,0
2011-12-20,9.62,10.6,9.47,10.6,30727,0
2011-12-21,9.98,10.43,9.49,9.87,16076,0
2011-12-22,9.91,10.05,9.72,9.98,14334,0
2011-12-23,9.99,9.99,9.71,9.79,11543,0
2011-12-27,9.66,9.7,9.52,9.7,10364,0
2011-12-28,9.77,9.88,9.15,9.2,26610,0
2011-12-29,9.15,9.63,9.15,9.55,20746,0
2011-12-30,9.51,9.71,9.43,9.63,17249,0
2012-01-03,9.75,9.75,9.15,9.45,41000,0
2012-01-04,9.42,9.42,8.9,8.95,24759,0
2012-01-05,8.94,9.33,8.94,9.18,20268,0
2012-01-06,9.12,9.27,8.99,9.15,28928,0
2012-01-09,9.26,9.35,9.19,9.29,23822,0
2012-01-10,9.43,9.48,9.27,9.47,23395,0
2012-01-11,9.45,9.53,9.31,9.33,14970,0
2012-01-12,9.34,9.5,9.28,9.4,21606,0
2012-01-13,9.42,9.45,9.26,9.35,19279,0
2012-01-17,9.47,9.55,9.23,9.29,32894,0
2012-01-18,9.4,9.6,9.36,9.55,30219,0
2012-01-19,9.55,9.85,9.55,9.85,21327,0
2012-01-20,9.73,10.18,9.68,10.14,44768,0
2012-01-23,10.15,10.25,9.98,10.2,34984,0
2012-01-24,10.23,10.77,10.22,10.48,32839,0
2012-01-25,10.45,10.94,10.09,10.22,40289,0
2012-01-26,10.46,10.71,10.37,10.5,30686,0
2012-01-27,10.36,10.74,10.35,10.74,30273,0
2012-01-30,10.63,10.65,10.27,10.29,17547,0
2012-01-31,10.29,10.41,9.94,9.94,33791,0
2012-02-01,10.13,10.36,10.01,10.23,28419,0
2012-02-02,10.27,10.75,10.22,10.71,10081,0
2012-02-03,10.35,10.78,10.2,10.7,37084,0
2012-02-06,10.31,10.76,10.31,10.51,9053,0
2012-02-07,10.05,10.61,10.05,10.51,24511,0
2012-02-08,10.3,10.64,10.3,10.58,14305,0
2012-02-09,10.6,10.7,10.32,10.42,16043,0
2012-02-10,10.3,10.31,10.03,10.04,72777,0
2012-02-13,10.09,10.23,9.92,10.11,18764,0
2012-02-14,10,10,9.19,9.2,43837,0
2012-02-15,9.27,9.56,9.24,9.34,19261,0
2012-02-16,9.79,10.11,9.26,9.97,20065,0
2012-02-17,9.95,10,9.65,9.75,37536,0
2012-02-21,9.91,9.93,9.65,9.69,19236,0
2012-02-22,9.86,10.15,9.76,10,13661,0
2012-02-23,9.81,10.3,9.81,10.2,13906,0
2012-02-24,10.22,10.52,10.12,10.28,15924,0
2012-02-27,10.15,10.5,10,10.44,10645,0
2012-02-28,10.86,10.97,10.56,10.67,42731,0
2012-02-29,10.79,10.93,10.45,10.62,183098,0
2012-03-01,10.62,10.62,10.29,10.32,46420,0
2012-03-02,10.36,10.52,9.77,9.79,31832,0
2012-03-05,9.78,10.54,9.76,10.24,42760,0
2012-03-06,10.4,10.4,9.55,9.82,101046,0
2012-03-07,9.78,9.99,9.76,9.94,16508,0
2012-03-08,9.99,10.29,9.78,10.25,15607,0
2012-03-09,10.2,10.59,10.2,10.38,18118,0
2012-03-12,10.49,10.49,10.22,10.26,8359,0
2012-03-13,10.2,10.3,10.01,10.25,20861,0
2012-03-14,10.3,10.44,9.91,10.01,32032,0
2012-03-15,10.06,10.74,9.88,10.54,25040,0
2012-03-16,10.61,10.61,9.9,9.91,55849,0
2012-03-19,10,10.5,10,10.28,30514,0
2012-03-20,10.2,10.36,9.89,10,14896,0
2012-03-21,9.89,10.07,9.89,9.93,19390,0
2012-03-22,9.9,10,9.46,9.54,17149,0
2012-03-23,9.49,9.96,9.49,9.91,19767,0
2012-03-26,10.06,10.31,9.87,10.11,32189,0
2012-03-27,10.11,10.11,9.64,9.67,18940,0
2012-03-28,9.68,9.7,9.41,9.55,26954,0
2012-03-29,9.43,9.55,9.03,9.09,50509,0
2012-03-30,9.14,9.44,9.12,9.2,38690,0
2012-04-02,9.18,9.83,9.16,9.75,23132,0
2012-04-03,9.51,9.73,9.49,9.58,28815,0
2012-04-04,9.54,9.54,8.87,9.11,34252,0
2012-04-05,8.88,8.99,8.6,8.8,23737,0
2012-04-09,8.64,8.85,8.61,8.65,15125,0
2012-04-10,8.63,8.84,8.15,8.26,34971,0
2012-04-11,8.35,8.38,8.04,8.2,42093,0
2012-04-12,8.19,8.64,8,8.41,127917,0
2012-04-13,8.34,8.42,8.22,8.27,24638,0
2012-04-16,8.36,8.58,8.36,8.54,11039,0
2012-04-17,8.65,8.75,8.53,8.6,33517,0
2012-04-18,8.5,8.58,8.45,8.45,24832,0
2012-04-19,8.46,8.55,8.05,8.1,11024,0
2012-04-20,8.29,8.4,8.13,8.24,20592,0
2012-04-23,8.05,8.43,8.05,8.21,31492,0
2012-04-24,8.19,8.57,8.13,8.46,45078,0
2012-04-25,8.58,9.14,8.46,8.98,33386,0
2012-04-26,8.98,9.02,8.74,8.77,19699,0
2012-04-27,8.77,8.89,8.77,8.87,12937,0
2012-04-30,8.91,8.91,8.35,8.43,28096,0
2012-05-01,8.49,8.77,8.41,8.44,25881,0
2012-05-02,8.99,9.09,8.52,9.03,133695,0
2012-05-03,9.02,9.04,8.7,8.72,25120,0
2012-05-04,8.65,8.7,8.12,8.16,35684,0
2012-05-07,8.16,8.48,8.14,8.38,23451,0
2012-05-08,8.22,8.75,8.22,8.6,30255,0
2012-05-09,8.31,8.74,8.25,8.66,45477,0
2012-05-10,8.8,8.85,8.59,8.68,34286,0
2012-05-11,8.49,8.51,8.27,8.34,36656,0
2012-05-14,8.16,8.5,8.16,8.25,26876,0
2012-05-15,8.16,8.34,8.16,8.19,14565,0
2012-05-16,8.15,8.34,7.94,7.95,30532,0
2012-05-17,7.89,8.18,7.75,7.8,27244,0
2012-05-18,7.72,8.63,7.7,8.21,41756,0
2012-05-21,8.22,8.4,7.99,8.08,30791,0
2012-05-22,8.08,8.19,7.61,7.8,29065,0
2012-05-23,7.7,7.99,7.47,7.84,32569,0
2012-05-24,7.8,8.1,7.69,8.1,22856,0
2012-05-25,8.04,8.04,7.82,7.89,7587,0
2012-05-29,7.95,8.02,7.78,7.94,22424,0
2012-05-30,7.82,7.94,7.61,7.67,18699,0
2012-05-31,7.73,8.28,7.5,7.56,54393,0
2012-06-01,7.53,7.53,7.15,7.17,38508,0
2012-06-04,7.15,7.15,6.86,6.89,32384,0
2012-06-05,6.94,7.07,6.74,6.94,18856,0
2012-06-06,6.98,7.23,6.8,7.14,60598,0
2012-06-07,7.29,7.29,6.99,7.13,18666,0
2012-06-08,7.07,7.27,6.98,7.27,12053,0
2012-06-11,7.39,7.39,6.98,6.98,27393,0
2012-06-12,7.07,7.4,6.86,7.37,17146,0
2012-06-13,7.4,7.68,7.11,7.23,25571,0
2012-06-14,7.25,7.7,7.21,7.62,27650,0
2012-06-15,7.59,7.87,7.32,7.66,66159,0
2012-06-18,7.56,7.79,7.54,7.58,28485,0
2012-06-19,7.5,7.9,7.48,7.75,52759,0
2012-06-20,7.72,7.88,7.41,7.59,40189,0
2012-06-21,7.65,8,7.65,7.82,71006,0
2012-06-22,7.94,7.97,7.21,7.24,497580,0
2012-06-25,7.23,7.25,6.68,6.77,71536,0
2012-06-26,6.8,7.04,6.8,6.97,34702,0
2012-06-27,7,7.1,6.59,6.82,26481,0
2012-06-28,6.76,7.16,6.76,7.11,31567,0
2012-06-29,7.32,7.3295,7.12,7.21,60548,0
2012-07-02,7.25,7.31,7,7.11,38746,0
2012-07-03,7.1,7.32,6.96,7.3,35119,0
2012-07-05,7.18,7.4,7.14,7.21,14201,0
2012-07-06,7.15,7.15,6.85,6.93,26838,0
2012-07-09,6.95,7.1,6.77,7.08,34512,0
2012-07-10,7.17,7.39,6.99,7.28,57359,0
2012-07-11,7.28,7.68,7.17,7.51,39622,0
2012-07-12,7.46,7.89,7.37,7.79,42571,0
2012-07-13,7.8,7.91,7.7,7.77,31393,0
2012-07-16,7.71,7.73,7.04,7.15,68000,0
2012-07-17,7.18,7.275,6.86,6.89,51580,0
2012-07-18,6.86,6.88,6.48,6.51,58375,0
2012-07-19,6.51,7.14,6.5,7.12,44183,0
2012-07-20,7.05,7.52,7.05,7.3,85267,0
2012-07-23,7.1,7.25,7,7,28565,0
2012-07-24,7,7.18,6.98,7.03,59344,0
2012-07-25,7.1,7.19,6.97,7.01,50866,0
2012-07-26,7.1,7.16,6.95,7.07,23781,0
2012-07-27,7.02,7.3,6.92,7.2,35463,0
2012-07-30,7.18,7.3,7.05,7.15,15256,0
2012-07-31,7.13,7.34,7.08,7.1,37968,0
2012-08-01,8.51,11,8.51,9.94,1220072,0
2012-08-02,9.66,10.17,8.98,9.11,244383,0
2012-08-03,9.66,9.66,9.2,9.28,64089,0
2012-08-06,9.34,9.34,8.52,8.58,59597,0
2012-08-07,8.61,9,8.6,8.69,87919,0
2012-08-08,8.63,8.74,8.5,8.51,20834,0
2012-08-09,8.47,9.08,8.26,8.69,30941,0
2012-08-10,8.7,8.93,8.58,8.65,34927,0
2012-08-13,8.62,8.62,8.41,8.49,19721,0
2012-08-14,8.55,8.65,8.35,8.43,13120,0
2012-08-15,8.42,8.72,8.35,8.72,12192,0
2012-08-16,8.69,8.91,8.5,8.75,31513,0
2012-08-17,8.82,8.95,8.64,8.84,16530,0
2012-08-20,8.82,9.03,8.8,8.86,29050,0
2012-08-21,8.94,9.4,8.6,8.62,36930,0
2012-08-22,8.64,8.86,8.52,8.7,26581,0
2012-08-23,8.73,8.86,8.26,8.4,16313,0
2012-08-24,8.34,8.67,8.32,8.38,8754,0
2012-08-27,8.27,8.5,8.27,8.4,12910,0
2012-08-28,8.38,8.67,8.38,8.59,29296,0
2012-08-29,8.75,8.75,8.52,8.6,27770,0
2012-08-30,8.5,8.68,8.36,8.36,10757,0
2012-08-31,8.42,8.42,8.13,8.16,12836,0
2012-09-04,8.49,8.74,8.12,8.3,20150,0
2012-09-05,8.29,8.41,8.11,8.18,21984,0
2012-09-06,8.25,8.515,8.05,8.44,29628,0
2012-09-07,8.46,8.46,8.09,8.21,49425,0
2012-09-10,8.16,8.34,8.05,8.13,22355,0
2012-09-11,8.09,8.55,7.75,8.39,39428,0
2012-09-12,8.3,8.6,8.1,8.34,16710,0
2012-09-13,8.3,8.75,8.3,8.71,36973,0
2012-09-14,8.7,9.2,8.62,9.15,58337,0
2012-09-17,9.04,9.41,8.84,9.39,24100,0
2012-09-18,9.4,9.75,9.31,9.63,49304,0
2012-09-19,9.49,10.3,9.39,10.04,91829,0
2012-09-20,9.98,10.22,9.55,9.94,58794,0
2012-09-21,10.18,10.5,9.86,10.01,288263,0
2012-09-24,9.95,10.07,9.63,9.91,20042,0
2012-09-25,9.9,9.9,9.48,9.68,41126,0
2012-09-26,9.67,9.9,9.65,9.8,21947,0
2012-09-27,9.84,10,9.691,9.97,16282,0
2012-09-28,9.96,10.12,9.68,9.71,37127,0
2012-10-01,9.75,10.2,9.73,10.01,18440,0
2012-10-02,10.2,10.2,9.89,9.96,36858,0
2012-10-03,10.01,10.01,9.56,9.87,19191,0
2012-10-04,9.9,10,9.73,9.99,46287,0
2012-10-05,10.1,10.25,9.96,10.18,65015,0
2012-10-08,10.16,10.16,9.82,9.88,25135,0
2012-10-09,9.86,9.86,9.36,9.49,30592,0
2012-10-10,9.47,9.55,9.05,9.25,22472,0
2012-10-11,9.33,9.33,8.94,9.01,22366,0
2012-10-12,9.08,9.17,8.72,8.81,20328,0
2012-10-15,8.82,8.96,8.7,8.87,11825,0
2012-10-16,8.87,9.1,8.71,8.8,39070,0
2012-10-17,8.73,8.85,8.59,8.77,9172,0
2012-10-18,8.8,8.8,8.64,8.71,11615,0
2012-10-19,8.7,8.84,8.57,8.73,51287,0
2012-10-22,8.81,8.81,8.7,8.73,14642,0
2012-10-23,8.65,8.75,8.57,8.7,24756,0
2012-10-24,8.74,9,8.65,8.71,21456,0
2012-10-25,8.81,8.81,8.64,8.74,22938,0
2012-10-26,8.71,8.8,8.66,8.7,11905,0
2012-10-31,8.8,8.8,8.5,8.6,11853,0
2012-11-01,8.58,8.58,8.46,8.49,23970,0
2012-11-02,8.5,8.75,8.28,8.36,34145,0
2012-11-05,8.25,8.25,8.05,8.19,53236,0
2012-11-06,8.23,8.49,8.2,8.49,16897,0
2012-11-07,8.5,8.876,8.2,8.25,70743,0
2012-11-08,8.26,8.27,8.01,8.06,35029,0
2012-11-09,7.88,8.3,7.81,7.91,33237,0
2012-11-12,7.95,8.39,7.95,8.19,389808,0
2012-11-13,8.21,8.39,8.15,8.28,28627,0
2012-11-14,8.29,8.29,8.03,8.03,36905,0
2012-11-15,8,8.064,7.79,7.84,34419,0
2012-11-16,8.13,8.13,7.45,7.48,49200,0
2012-11-19,7.93,7.94,7.41,7.59,57240,0
2012-11-20,7.65,7.65,7.5,7.6,15093,0
2012-11-21,7.61,7.61,7.42,7.56,26270,0
2012-11-23,7.6,8.25,7.5601,7.92,11710,0
2012-11-26,8.07,8.18,7.92,8.14,19578,0
2012-11-27,8.16,8.4,8.08,8.24,17592,0
2012-11-28,8.86,8.91,8.08,8.21,9500,0
2012-11-29,8.39,8.98,8.17,8.49,13523,0
2012-11-30,8.26,8.6,8.26,8.55,18323,0
2012-12-03,8.51,8.6,8.31,8.35,10097,0
2012-12-04,8.3,8.35,7.71,7.95,28059,0
2012-12-05,8,8,7.5,7.65,14719,0
2012-12-06,7.67,7.79,7.56,7.66,11649,0
2012-12-07,7.72,8.02,7.72,7.88,27476,0
2012-12-10,7.92,7.95,7.56,7.9,15820,0
2012-12-11,7.74,8.2,7.69,7.77,62514,0
2012-12-12,7.81,8.03,7.65,7.8,40503,0
2012-12-13,7.56,7.91,7.56,7.66,26089,0
2012-12-14,7.66,7.78,7.5,7.57,32685,0
2012-12-17,7.6,7.8,7.5,7.67,31268,0
2012-12-18,7.5,7.81,7.5,7.58,27944,0
2012-12-19,7.5,7.55,7.46,7.5,30996,0
2012-12-20,7.5,7.72,7.32,7.71,97371,0
2012-12-21,7.73,7.83,7.365,7.83,316686,0
2012-12-24,7.81,7.81,7.55,7.58,17112,0
2012-12-26,7.97,7.97,7.48,7.53,12616,0
2012-12-27,7.5,7.76,7.5,7.58,10921,0
2012-12-28,7.58,7.92,7.58,7.87,27593,0
2012-12-31,7.88,8.1,7.5,7.92,64743,0
2013-01-02,8,8.45,8,8.32,66264,0
2013-01-03,7.41,8.44,7.41,8.13,26129,0
2013-01-04,8.21,8.21,7.67,7.75,24589,0
2013-01-07,7.55,7.75,7.55,7.59,35547,0
2013-01-08,7.52,7.63,7.33,7.39,117080,0
2013-01-09,7.39,7.46,7.24,7.29,44488,0
2013-01-10,7.3,7.5,7.25,7.31,37639,0
2013-01-11,7.35,7.5,7.32,7.36,29729,0
2013-01-14,7.36,7.38,7.18,7.26,19667,0
2013-01-15,7.22,7.3499,7.13,7.31,8760,0
2013-01-16,7.3,7.34,7.21,7.3,18192,0
2013-01-17,7.35,7.35,7.25,7.35,18400,0
2013-01-18,7.35,7.41,7.25,7.26,24550,0
2013-01-22,7.25,7.34,7.1,7.15,22585,0
2013-01-23,7.12,7.27,7.06,7.12,9661,0
2013-01-24,7.08,7.08,6.8,6.99,25234,0
2013-01-25,7,7,6.81,6.88,10509,0
2013-01-28,6.91,7.17,6.86,7,90488,0
2013-01-29,6.78,7.17,6.67,7,54792,0
2013-01-30,6.98,7.03,6.88,6.99,19013,0
2013-01-31,7.05,7.1,6.89,6.95,31057,0
2013-02-01,6.96,7.04,6.7,6.77,56371,0
2013-02-04,6.69,6.85,6.65,6.81,17903,0
2013-02-05,6.86,7.08,6.86,7,15429,0
2013-02-06,6.8275,7.05,6.8275,6.93,8299,0
2013-02-07,6.94,7.02,6.84,6.87,5027,0
2013-02-08,6.86,7.06,6.85,6.9,10484,0
2013-02-11,6.889,6.889,6.82,6.84,7582,0
2013-02-12,6.8,6.89,6.75,6.86,9652,0
2013-02-13,6.89,6.9,6.81,6.83,8616,0
2013-02-14,6.85,6.99,6.46,6.49,40316,0
2013-02-15,6.55,6.55,6.35,6.48,67620,0
2013-02-19,6.4,7.06,6.4,7.04,71490,0
2013-02-20,7.06,7.06,6.43,6.55,30671,0
2013-02-21,6.55,6.74,6.33,6.36,49386,0
2013-02-22,6.42,6.55,6.42,6.53,21937,0
2013-02-25,6.58,7.01,6.5,6.59,67769,0
2013-02-26,6.62,7.232,6.6,6.66,31242,0
2013-02-27,6.75,7,6.7,6.75,32005,0
2013-02-28,6.88,6.92,6.74,6.74,21713,0
2013-03-01,6.69,6.93,6.57,6.63,10777,0
2013-03-04,6.56,6.69,6.52,6.57,30025,0
2013-03-05,6.7,7.06,6.63,7.05,209374,0
2013-03-06,7.09,7.14,6.91,6.92,55984,0
2013-03-07,6.92,6.92,6.69,6.82,26715,0
2013-03-08,6.88,6.9,6.66,6.75,36285,0
2013-03-11,6.71,6.71,6.6,6.65,14847,0
2013-03-12,6.62,6.6499,6.52,6.52,18658,0
2013-03-13,6.51,6.65,6.5,6.65,18900,0
2013-03-14,6.67,6.67,6.53,6.65,19141,0
2013-03-15,6.7,6.7,6.5,6.61,61510,0
2013-03-18,6.55,6.68,6.55,6.64,24685,0
2013-03-19,6.64,6.74,6.61,6.67,67515,0
2013-03-20,6.69,6.79,6.65,6.79,37284,0
2013-03-21,6.72,6.83,6.72,6.79,27884,0
2013-03-22,6.8,6.83,6.72,6.77,6114,0
2013-03-25,6.83,6.835,6.73,6.79,19138,0
2013-03-26,6.81,6.83,6.73,6.79,13324,0
2013-03-27,6.72,6.8,6.71,6.74,10703,0
2013-03-28,6.77,6.7899,6.69,6.76,50089,0
2013-04-01,6.72,6.77,6.65,6.75,29860,0
2013-04-02,6.77,6.77,6.62,6.63,51814,0
2013-04-03,6.66,6.66,6.49,6.54,21554,0
2013-04-04,6.53,6.64,6.51,6.58,12851,0
2013-04-05,6.45,6.51,6.45,6.5,16294,0
2013-04-08,6.51,6.58,6.47,6.5,22880,0
2013-04-09,6.49,6.49,6.25,6.25,27807,0
2013-04-10,6.25,6.45,6.19,6.3,17336,0
2013-04-11,6.3,6.372,6.2,6.25,91251,0
2013-04-12,6.23,6.25,6.14,6.17,16989,0
2013-04-15,6.15,6.15,5.7,5.72,54256,0
2013-04-16,5.83,5.84,5.69,5.7,36446,0
2013-04-17,5.67,5.67,5.47,5.47,43416,0
2013-04-18,5.25,5.5,5.13,5.13,51614,0
2013-04-19,5.12,5.38,5.12,5.36,132022,0
2013-04-22,5.59,5.59,5.1,5.23,29203,0
2013-04-23,5.19,5.35,5.16,5.35,38559,0
2013-04-24,5.36,5.58,5.36,5.55,14462,0
2013-04-25,5.55,5.69,5.5,5.53,19567,0
2013-04-26,5.52,5.66,5.5,5.6,35743,0
2013-04-29,5.61,5.64,5.52,5.6,20544,0
2013-04-30,5.63,5.9,5.56,5.89,38530,0
2013-05-01,5.85,6.11,5.5,5.5,81980,0
2013-05-02,5.55,5.82,5.55,5.74,57912,0
2013-05-03,5.75,5.98,5.66,5.68,51122,0
2013-05-06,5.9,6.05,5.73,5.8,47266,0
2013-05-07,5.66,5.87,5.65,5.7,29933,0
2013-05-08,5.66,5.79,5.66,5.77,12914,0
2013-05-09,5.72,5.93,5.7,5.77,31710,0
2013-05-10,5.84,5.84,5.66,5.68,28268,0
2013-05-13,5.65,5.655,5.5,5.54,34861,0
2013-05-14,5.59,5.59,5.5,5.52,34618,0
2013-05-15,5.5,5.55,5.5,5.53,34816,0
2013-05-16,5.52,5.75,5.5,5.61,35016,0
2013-05-17,5.66,5.955,5.6,5.91,52870,0
2013-05-20,5.93,6.12,5.92,6.06,44435,0
2013-05-21,6.07,6.12,5.73,5.81,46923,0
2013-05-22,5.83,5.98,5.59,5.6,24439,0
2013-05-23,5.57,5.95,5.52,5.92,29704,0
2013-05-24,5.87,6,5.82,5.87,23414,0
2013-05-28,5.91,6.3,5.91,6.18,66885,0
2013-05-29,6.19,6.19,5.96,5.98,21749,0
2013-05-30,6.01,6.09,5.95,6.05,30299,0
2013-05-31,5.99,6.07,5.84,5.88,54888,0
2013-06-03,5.92,6.21,5.8,6.16,50534,0
2013-06-04,6.15,6.15,6,6.06,32439,0
2013-06-05,6.16,6.16,5.8,5.9,63995,0
2013-06-06,5.9,5.99,5.85,5.98,26366,0
2013-06-07,6.05,6.1,6.05,6.06,28026,0
2013-06-10,6.11,6.11,5.6,5.68,94228,0
2013-06-11,5.61,5.68,5.5,5.52,59441,0
2013-06-12,5.55,5.65,5.5,5.51,53867,0
2013-06-13,5.51,5.66,5.5,5.61,47239,0
2013-06-14,5.68,5.68,5.51,5.53,35680,0
2013-06-17,5.6,5.99,5.5,5.58,121872,0
2013-06-18,5.57,5.57,5.32,5.42,103558,0
2013-06-19,5.4,5.43,5.16,5.24,72873,0
2013-06-20,5.12,5.16,5.05,5.08,95026,0
2013-06-21,5.11,5.11,4.8,4.87,539668,0
2013-06-24,4.74,5.17,4.71,4.75,97662,0
2013-06-25,4.83,4.9,4.72,4.76,93874,0
2013-06-26,4.79,4.85,4.73,4.77,87509,0
2013-06-27,4.82,4.84,4.65,4.65,194142,0
2013-06-28,4.63,4.83,4.58,4.6,1920500,0
2013-07-01,4.6,5.24,4.6,5.17,194663,0
2013-07-02,5.13,5.31,4.925,5.01,179267,0
2013-07-03,5,5.06,4.99,5.01,33642,0
2013-07-05,5.1,5.1,4.97,5.04,36326,0
2013-07-08,5.03,5.03,4.93,4.93,37266,0
2013-07-09,5.03,5.03,4.86,4.88,86701,0
2013-07-10,4.83,4.94,4.81,4.9,63524,0
2013-07-11,5.01,5.01,4.82,4.84,34338,0
2013-07-12,4.83,4.87,4.8,4.83,28837,0
2013-07-15,4.89,4.89,4.78,4.78,53158,0
2013-07-16,4.75,4.87,4.74,4.79,127640,0
2013-07-17,4.84,4.85,4.74,4.74,33790,0
2013-07-18,4.78,4.799,4.71,4.71,31999,0
2013-07-19,4.71,4.77,4.65,4.67,50889,0
2013-07-22,4.66,4.74,4.65,4.66,77154,0
2013-07-23,4.67,4.69,4.64,4.65,65965,0
2013-07-24,4.65,4.68,4.63,4.63,42813,0
2013-07-25,4.66,4.71,4.62,4.64,53457,0
2013-07-26,4.61,4.66,4.61,4.64,30592,0
2013-07-29,4.64,4.689,4.63,4.63,27982,0
2013-07-30,4.65,4.67,4.6,4.62,69506,0
2013-07-31,4.63,4.65,4.59,4.62,34447,0
2013-08-01,4.68,4.77,4.62,4.64,28192,0
2013-08-02,4.66,4.68,4.59,4.59,25601,0
2013-08-05,4.6,4.68,4.58,4.62,17366,0
2013-08-06,4.62,4.63,4.55,4.56,34965,0
2013-08-07,4.54,4.56,4.53,4.54,25774,0
2013-08-08,4.58,4.58,4.45,4.5,65526,0
2013-08-09,4.5,4.5,4.43,4.43,18184,0
2013-08-12,4.41,4.47,4.4,4.41,20200,0
2013-08-13,4.43,4.43,4.35,4.36,43277,0
2013-08-14,4.48,4.48,4.32,4.32,10706,0
2013-08-15,4.3,4.38,4.3,4.36,30078,0
2013-08-16,4.36,4.37,4.32,4.36,22206,0
2013-08-19,4.34,4.34,4.3,4.3,41522,0
2013-08-20,4.26,4.35,4.26,4.32,54736,0
2013-08-21,4.32,4.69,4.29,4.63,78236,0
2013-08-22,4.66,4.88,4.66,4.88,20414,0
2013-08-23,4.82,4.9,4.67,4.69,33326,0
2013-08-26,4.73,4.75,4.68,4.69,30061,0
2013-08-27,4.65,4.67,4.56,4.66,28282,0
2013-08-28,4.63,4.7,4.56,4.64,26299,0
2013-08-29,4.62,4.62,4.52,4.57,22606,0
2013-08-30,4.6,4.62,4.56,4.56,33864,0
2013-09-03,4.62,4.76,4.54,4.58,37106,0
2013-09-04,4.59,4.68,4.57,4.66,18029,0
2013-09-05,4.65,4.8,4.6,4.67,13390,0
2013-09-06,4.71,4.99,4.71,4.91,26567,0
2013-09-09,4.91,5.27,4.91,5.09,109175,0
2013-09-10,5.12,5.27,5.03,5.27,27509,0
2013-09-11,5.26,5.4,5.22,5.26,24481,0
2013-09-12,5.23,5.32,5.2,5.21,11743,0
2013-09-13,5.32,5.45,5.22,5.37,19779,0
2013-09-16,5.36,5.46,5.28,5.37,22650,0
2013-09-17,5.43,5.45,5.31,5.33,20605,0
2013-09-18,5.31,5.43,5.23,5.35,7005,0
2013-09-19,5.35,5.45,5.2,5.22,45004,0
2013-09-20,5.29,5.49,5.1,5.1,30601,0
2013-09-23,5.11,5.35,4.58,5.26,23912,0
2013-09-24,5.24,5.3,5.24,5.26,15300,0
2013-09-25,5.25,5.29,5.13,5.17,20405,0
2013-09-26,5.15,5.18,5.1,5.12,29900,0
2013-09-27,5.12,5.14,5.08,5.11,32183,0
2013-09-30,5.07,5.15,5.05,5.11,48417,0
2013-10-01,5.05,5.1,4.95,4.97,33700,0
2013-10-02,4.89,4.94,4.84,4.89,88700,0
2013-10-03,4.89,5.16,4.84,4.85,55200,0
2013-10-04,4.9,5.09,4.86,4.86,14500,0
2013-10-07,4.82,4.96,4.82,4.88,8400,0
2013-10-08,4.86,4.88,4.79,4.8,43100,0
2013-10-09,4.85,4.96,4.81,4.86,27572,0
2013-10-10,4.91,4.91,4.83,4.87,24109,0
2013-10-11,4.89,4.9,4.81,4.86,23574,0
2013-10-14,4.8,4.95,4.8,4.89,20584,0
2013-10-15,4.92,4.95,4.85,4.9,30118,0
2013-10-16,4.9,5.12,4.9,4.99,30900,0
2013-10-17,4.93,5.12,4.8,4.92,39100,0
2013-10-18,4.96,5.22,4.91,4.99,64500,0
2013-10-21,5.22,5.36,5.01,5.14,97200,0
2013-10-22,5.17,5.51,5.15,5.19,88300,0
2013-10-23,5.22,5.38,5.16,5.31,17400,0
2013-10-24,5.31,5.63,5.31,5.43,42800,0
2013-10-25,5.49,5.73,5.45,5.55,35200,0
2013-10-28,5.6,5.68,5.4,5.48,21200,0
2013-10-29,5.45,5.53,5.27,5.3,12300,0
2013-10-30,5.27,5.3,5.15,5.15,18100,0
2013-10-31,5.16,5.23,5.11,5.15,58277,0
2013-11-01,5.3,5.3,5.15,5.2,22600,0
2013-11-04,5.27,5.419,5.27,5.33,26606,0
2013-11-05,5.35,5.37,5.32,5.35,22100,0
2013-11-06,5.4,5.49,5.38,5.4,39600,0
2013-11-07,5.5,5.5,5.35,5.36,46600,0
2013-11-08,5.47,5.49,5.38,5.4,5000,0
2013-11-11,5.42,5.6,5.39,5.42,53029,0
2013-11-12,5.42,5.48,5.15,5.19,74000,0
2013-11-13,5.15,5.27,5.1,5.24,31500,0
2013-11-14,5.4,5.56,5.34,5.55,30200,0
2013-11-15,5.6,5.6,5.5,5.52,8400,0
2013-11-18,5.6,5.6,5.4,5.51,18200,0
2013-11-19,5.51,5.516,5.42,5.51,21563,0
2013-11-20,5.48,5.55,5.42,5.5,13400,0
2013-11-21,5.55,5.55,5.5,5.51,7500,0
2013-11-22,5.55,5.6,5.5,5.55,14498,0
2013-11-25,5.54,5.86,5.51,5.64,24100,0
2013-11-26,5.7,6.19,5.7,6.01,49800,0
2013-11-27,6.02,6.2,5.98,6.1,57100,0
2013-11-29,6.14,6.14,5.9,5.9,6368,0
2013-12-02,5.9,6.08,5.86,5.92,45600,0
2013-12-03,5.86,6.08,5.86,6.07,34900,0
2013-12-04,6,6.02,5.95,5.99,11400,0
2013-12-05,5.96,6.03,5.85,6.03,51400,0
2013-12-06,6.03,6.1,5.9,6.09,85700,0
2013-12-09,6.04,6.2,5.85,6.04,87629,0
2013-12-10,6.18,6.2,6,6.04,41100,0
2013-12-11,6.1,6.34,6.02,6.14,97800,0
2013-12-12,6.1,6.55,6.08,6.39,46612,0
2013-12-13,6.39,6.82,6.39,6.67,61300,0
2013-12-16,6.85,7.06,6.77,6.97,71098,0
2013-12-17,7,7.09,6.98,7.05,24000,0
2013-12-18,7,7.19,6.74,7.09,45600,0
2013-12-19,7.1,7.18,7.02,7.11,34900,0
2013-12-20,7.07,7.17,6.96,7.06,24500,0
2013-12-23,7.11,7.14,6.88,6.88,14600,0
2013-12-24,6.86,7.1828,6.811,6.95,22791,0
2013-12-26,7.03,7.11,6.85,6.85,38100,0
2013-12-27,6.8,6.94,6.77,6.81,55700,0
2013-12-30,6.75,6.87,6.69,6.72,54300,0
2013-12-31,6.76,7.22,6.74,6.96,51400,0
2014-01-02,7.12,7.22,6.96,7.05,20269,0
2014-01-03,7.01,7.1,6.96,6.96,14831,0
2014-01-06,7,7.41,7,7.34,71000,0
2014-01-07,7.32,7.55,7.26,7.34,22500,0
2014-01-08,7.34,7.35,7.3,7.34,5900,0
2014-01-09,7.32,7.34,7,7.11,12500,0
2014-01-10,7.1,7.16,6.97,7.16,24300,0
2014-01-13,7.08,7.27,6.94,7,17400,0
2014-01-14,6.93,7.01,6.9,6.99,4700,0
2014-01-15,6.97,7.24,6.97,7.17,10100,0
2014-01-16,7.11,7.35,7.11,7.35,27544,0
2014-01-17,7.38,7.99,7.38,7.55,118000,0
2014-01-21,7.63,8.79,7.5,8.61,478000,0
2014-01-22,8.52,8.71,7.64,7.94,165500,0
2014-01-23,7.65,7.94,7.65,7.84,24400,0
2014-01-24,7.95,8.09,7.7,8.06,139690,0
2014-01-27,8.01,8.38,7.44,7.44,66900,0
2014-01-28,7.83,7.83,7.5,7.55,18492,0
2014-01-29,7.53,7.56,7.18,7.45,32800,0
2014-01-30,7.52,7.68,7.23,7.37,19700,0
2014-01-31,7.2,7.59,7.05,7.59,107500,0
2014-02-03,7.59,7.8799,7.35,7.54,60079,0
2014-02-04,7.57,7.57,7.36,7.36,32321,0
2014-02-05,7.6,7.6,7.151,7.4,33997,0
2014-02-06,7.26,7.39,7.1,7.15,32671,0
2014-02-07,7.2,7.489,7.15,7.31,25961,0
2014-02-10,7.3,8.02,7.3,7.51,38247,0
2014-02-11,7.5,7.59,7.25,7.48,11962,0
2014-02-12,7.5,7.71,7.5,7.61,14148,0
2014-02-13,7.6,7.79,7.25,7.51,31398,0
2014-02-14,7.45,7.479,7.18,7.18,12277,0
2014-02-18,7.37,7.6,7.22,7.47,31864,0
2014-02-19,7.42,7.81,7.42,7.81,18734,0
2014-02-20,7.77,7.85,7.6,7.83,26664,0
2014-02-21,7.829,7.92,7.66,7.869,42194,0
2014-02-24,7.9,8.4,7.9,8.4,61366,0
2014-02-25,8.39,8.39,7.94,7.95,21400,0
2014-02-26,7.9,8.05,7.82,7.83,25981,0
2014-02-27,7.84,7.84,7.521,7.67,27409,0
2014-02-28,7.68,7.7,7.46,7.46,36401,0
2014-03-03,7.5,7.58,7.43,7.43,13445,0
2014-03-04,7.49,7.65,7.49,7.59,15633,0
2014-03-05,7.54,7.8,7.5,7.52,13166,0
2014-03-06,7.59,7.79,7.45,7.45,53636,0
2014-03-07,7.48,7.72,7.48,7.71,20720,0
2014-03-10,7.6,7.67,7.51,7.55,11368,0
2014-03-11,7.5,7.63,7.46,7.63,17522,0
2014-03-12,7.5,7.5,7.31,7.31,12939,0
2014-03-13,7.3,7.3,7.25,7.29,16378,0
2014-03-14,7.26,7.3,6.91,7.054,36782,0
2014-03-17,7.06,7.339,7.06,7.25,23212,0
2014-03-18,7.25,7.38,7.14,7.19,30048,0
2014-03-19,7.2,7.2,7.08,7.14,22875,0
2014-03-20,7.07,7.17,7.04,7.07,6519,0
2014-03-21,7.14,7.19,7.06,7.18,5256,0
2014-03-24,7.11,7.16,6.88,7.02,50226,0
2014-03-25,7.05,7.21,6.97,6.97,21214,0
2014-03-26,7.05,7.15,7,7.07,12700,0
2014-03-27,7.04,7.32,6.8607,6.99,37749,0
2014-03-28,7,7.1,6.88,7,36125,0
2014-03-31,7.09,7.1,6.9101,7.05,47172,0
2014-04-01,7.05,7.06,6.78,6.82,28608,0
2014-04-02,6.83,6.99,6.83,6.89,7120,0
2014-04-03,7,7,6.89,6.9,6262,0
2014-04-04,6.9,7,6.82,6.84,5103,0
2014-04-07,6.71,6.86,6.71,6.86,6911,0
2014-04-08,6.75,6.76,6.7101,6.76,1500,0
2014-04-09,6.68,6.8,6.68,6.77,27336,0
2014-04-10,6.7,6.79,6.68,6.75,12535,0
2014-04-11,6.7,6.7,6.43,6.47,12582,0
2014-04-14,6.45,6.46,6.05,6.08,50137,0
2014-04-15,6,6.07,5.96,6.04,30841,0
2014-04-16,6.18,6.35,6.15,6.32,15252,0
2014-04-17,6.41,6.43,6.15,6.24,11832,0
2014-04-21,6.22,6.45,6.2,6.42,8286,0
2014-04-22,6.42,6.47,6.34,6.4,13115,0
2014-04-23,6.37,6.46,6.35,6.35,2394,0
2014-04-24,6.4,6.45,6.3,6.34,20464,0
2014-04-25,6.4,6.42,6.3,6.34,1800,0
2014-04-28,6.42,6.44,6.26,6.29,7756,0
2014-04-29,6.3,6.3,6.1,6.12,40163,0
2014-04-30,6.15,6.47,6.15,6.43,35222,0
2014-05-01,6.38,6.43,6.16,6.16,11875,0
2014-05-02,6.2,6.25,6.18,6.18,5476,0
2014-05-05,7.89,8.2,7.6,8,767801,0
2014-05-06,7.9,8.1,7.88,8.07,138935,0
2014-05-07,8.15,8.15,7.96,8.03,80671,0
2014-05-08,8.07,8.15,7.99,8.03,56678,0
2014-05-09,7.99,8.09,7.9,7.91,189351,0
2014-05-12,8.11,8.19,7.98,8.07,23008,0
2014-05-13,7.97,8.09,7.79,8,80627,0
2014-05-14,8.05,8.05,7.9,7.94,25136,0
2014-05-15,8.18,8.2,7.9,7.92,82323,0
2014-05-16,8,8.03,7.85,7.91,113208,0
2014-05-19,7.92,7.96,7.83,7.87,90198,0
2014-05-20,7.88,8.025,7.81,7.93,12589,0
2014-05-21,7.91,8.08,7.91,8.04,50797,0
2014-05-22,8.05,8.54,8.03,8.48,82086,0
2014-05-23,8.59,8.59,8.39,8.46,23734,0
2014-05-27,8.52,8.64,8.402,8.61,43908,0
2014-05-28,8.61,8.67,8.37,8.39,27421,0
2014-05-29,8.36,8.55,8.36,8.52,7591,0
2014-05-30,8.55,8.57,7.93,8.13,78240,0
2014-06-02,8.22,8.22,7.95,7.98,26926,0
2014-06-03,7.93,8.01,7.768,7.96,46030,0
2014-06-04,7.89,8.04,7.82,7.95,42503,0
2014-06-05,8,8.131,7.94,8.01,13500,0
2014-06-06,8,8.39,7.814,8.15,24407,0
2014-06-09,8.3,8.3,8,8.08,7453,0
2014-06-10,8.16,8.41,7.93,8.28,86400,0
2014-06-11,8.31,8.3599,8.11,8.18,7560,0
2014-06-12,8.12,8.4,8.05,8.31,33155,0
2014-06-13,8.27,8.4699,8.27,8.32,6218,0
2014-06-16,8.3,8.31,8.2,8.28,6165,0
2014-06-17,8.2,8.48,8.1801,8.38,15367,0
2014-06-18,8.42,8.6399,8.42,8.56,18418,0
2014-06-19,8.52,8.52,8.36,8.36,9300,0
2014-06-20,8.43,8.55,8.21,8.5,76554,0
2014-06-23,8.51,8.6799,8.4,8.4,13309,0
2014-06-24,8.46,8.699,8.33,8.4,37099,0
2014-06-25,8.43,8.487,8.41,8.48,4149,0
2014-06-26,8.44,8.45,8.23,8.301,11376,0
2014-06-27,8.33,8.49,8.33,8.49,28337,0
2014-06-30,8.47,8.48,8.2941,8.33,6503,0
2014-07-01,8.69,8.69,8.34,8.39,11353,0
2014-07-02,8.47,8.5,8.29,8.4,112300,0
2014-07-03,8.35,8.38,8.25,8.35,18933,0
2014-07-07,8.35,8.5,8.35,8.4,16776,0
2014-07-08,8.35,8.43,8.33,8.4,10975,0
2014-07-09,8.43,8.46,8.37,8.37,7712,0
2014-07-10,8.37,8.42,8.35,8.4,25035,0
2014-07-11,8.35,8.3965,8.35,8.385,13280,0
2014-07-14,8.38,8.3999,8.28,8.32,15135,0
2014-07-15,8.29,8.3,8.15,8.18,19955,0
2014-07-16,8.17,8.215,8.16,8.2,27657,0
2014-07-17,8.12,8.23,8.06,8.2,35653,0
2014-07-18,8.2,8.7,8.06,8.58,60963,0
2014-07-21,8.62,8.79,8.6,8.74,124786,0
2014-07-22,8.76,9.66,8.76,9.33,236077,0
2014-07-23,9.27,9.35,9.17,9.3,36169,0
2014-07-24,9.35,9.35,9.2301,9.35,22627,0
2014-07-25,9.33,9.35,9.2901,9.35,11829,0
2014-07-28,9.4,9.427,9.27,9.36,21332,0
2014-07-29,9.35,9.35,9.0901,9.28,21100,0
2014-07-30,9.27,9.27,9.12,9.2,22874,0
2014-07-31,9.24,9.25,8.87,8.98,30006,0
2014-08-01,8.95,9.26,8.43,9.13,24552,0
2014-08-04,9.01,9.21,8.845,9.15,11310,0
2014-08-05,9.16,9.3,9.052,9.25,14556,0
2014-08-06,9.3,9.33,9.16,9.3,74769,0
2014-08-07,9.28,9.34,9.15,9.22,15810,0
2014-08-08,9.27,9.33,9.2,9.25,10880,0
2014-08-11,9.34,9.35,9.22,9.34,29726,0
2014-08-12,9.35,9.35,9.16,9.3,37475,0
2014-08-13,9.35,10.47,9.34,10.44,167154,0
2014-08-14,10.44,10.45,10.02,10.07,62922,0
2014-08-15,10.22,10.22,9.99,10.07,19685,0
2014-08-18,10.09,10.44,10.09,10.4,28250,0
2014-08-19,10.4,11.62,10.38,11.45,205903,0
2014-08-20,11.45,12.1,11.32,11.79,165868,0
2014-08-21,11.88,11.88,11.47,11.68,48480,0
2014-08-22,12.2,14.9,12.03,13.31,778660,0
2014-08-25,13.7,13.7,11.75,12.04,156837,0
2014-08-26,11.5,12.3,11.05,12.05,98556,0
2014-08-27,12.1,12.2,11.4,11.67,67429,0
2014-08-28,11.49,13.19,11.33,13.01,256769,0
2014-08-29,12.87,14.14,12.6,13.22,462189,0
2014-09-02,13.13,13.88,12.4,12.51,371706,0
2014-09-03,12.47,12.65,11.41,11.71,266266,0
2014-09-04,11.94,12.634,11.78,12.56,206082,0
2014-09-05,12.65,13.345,12.5,12.54,118357,0
2014-09-08,12.5,12.98,12.255,12.35,72674,0
2014-09-09,12.35,13.3,12.251,12.64,299663,0
2014-09-10,12.99,13.14,12.35,12.44,85954,0
2014-09-11,12.39,12.45,12,12.1,64310,0
2014-09-12,12.14,12.25,11.63,11.71,71215,0
2014-09-15,11.67,12.15,11.6,11.63,70032,0
2014-09-16,11.64,12.85,11.5,12.37,162023,0
2014-09-17,12.7,12.7,11.6,11.64,71531,0
2014-09-18,11.65,12.17,11.41,11.46,47871,0
2014-09-19,11.44,11.58,10.651,10.76,144983,0
2014-09-22,10.88,11.17,10.2,10.24,167360,0
2014-09-23,10.24,10.81,10.14,10.48,59101,0
2014-09-24,10.43,10.5,10.17,10.33,38340,0
2014-09-25,10.63,10.66,10.2,10.25,48625,0
2014-09-26,10.3,10.72,10.2,10.2,44674,0
2014-09-29,10.24,10.6,10.2,10.56,49494,0
2014-09-30,10.54,10.63,9.87,10.39,75189,0
2014-10-01,10.32,10.4,9.804,9.94,64372,0
2014-10-02,10.01,10.33,9.81,9.9,52859,0
2014-10-03,9.93,10.74,9.8,9.85,329944,0
2014-10-06,9.85,10.15,9.82,9.91,96622,0
2014-10-07,9.85,10.025,9.81,9.93,42092,0
2014-10-08,9.96,10.15,9.51,9.59,82335,0
2014-10-09,9.52,10,9.04,9.07,71777,0
2014-10-10,9.02,9.72,8.52,9.4,131791,0
2014-10-13,9.22,9.22,8.71,9,84814,0
2014-10-14,9.09,9.41,8.95,9.35,86362,0
2014-10-15,9.23,10.43,9.23,10.19,188989,0
2014-10-16,10.04,10.36,9.89,10.04,102800,0
2014-10-17,10.31,10.31,9.63,9.79,101413,0
2014-10-20,9.8,9.98,9.26,9.44,93706,0
2014-10-21,9.52,10.02,9.41,9.73,58843,0
2014-10-22,9.55,10.06,9.47,9.59,98061,0
2014-10-23,9.71,9.92,9.55,9.64,82844,0
2014-10-24,9.61,9.68,9.41,9.6,50012,0
2014-10-27,9.52,9.52,9.06,9.19,130759,0
2014-10-28,9.19,9.25,9.05,9.07,97770,0
2014-10-29,9.2,9.65,9.05,9.61,51933,0
2014-10-30,9.53,10.06,9.47,9.95,92573,0
2014-10-31,10.31,10.31,9.843,9.96,68011,0
2014-11-03,10,10.07,9.87,9.9,26454,0
2014-11-04,9.72,10.92,9.56,10.4,216136,0
2014-11-05,10.56,10.65,9.75,9.89,178861,0
2014-11-06,9.88,10.04,9.65,9.8,54146,0
2014-11-07,9.87,9.93,9.55,9.85,63952,0
2014-11-10,10.05,11,10.05,10.59,146917,0
2014-11-11,10.67,11.389,10.42,10.82,205067,0
2014-11-12,11.11,11.14,10.61,10.68,46812,0
2014-11-13,10.88,11.25,10.435,10.5,107956,0
2014-11-14,10.67,11.22,10.36,11.02,122207,0
2014-11-17,11.05,11.05,10.48,10.76,70203,0
2014-11-18,10.81,10.81,10.51,10.7,46622,0
2014-11-19,10.8,11.4,10.5,10.96,156804,0
2014-11-20,10.97,11.09,10.7,11.09,85177,0
2014-11-21,11.33,11.33,10.839,11.08,58123,0
2014-11-24,11.02,11.25,11.02,11.15,45262,0
2014-11-25,11.04,11.55,10.8,11.29,114084,0
2014-11-26,11.31,11.64,10.974,11.57,152550,0
2014-11-28,11.599,11.621,10.622,11.34,58856,0
2014-12-01,11.09,11.33,10.751,11,49469,0
2014-12-02,10.96,11.067,10.68,10.75,27838,0
2014-12-03,10.71,10.71,10.081,10.18,49603,0
2014-12-04,10.16,10.41,9.774,10.35,58644,0
2014-12-05,10.35,10.389,10,10,48235,0
2014-12-08,10.15,10.88,9.97,10.84,134418,0
2014-12-09,10.7,10.9,10.44,10.85,47707,0
2014-12-10,10.74,10.83,10.35,10.36,33994,0
2014-12-11,10.27,10.59,10.22,10.405,19969,0
2014-12-12,10.34,10.48,10.169,10.47,43064,0
2014-12-15,10.41,10.95,9.94,10.94,153370,0
2014-12-16,10.87,11.14,10.69,10.73,202016,0
2014-12-17,10.72,11.47,10.7,11.16,179486,0
2014-12-18,11.21,11.41,11.09,11.09,80467,0
2014-12-19,11.08,11.9,10.97,11.49,654885,0
2014-12-22,11.56,11.71,10.92,11.54,237477,0
2014-12-23,11.5,11.93,11.33,11.73,176127,0
2014-12-24,11.74,11.8,11.71,11.78,23936,0
2014-12-26,11.8,11.9,11.7,11.89,47321,0
2014-12-29,11.9,11.9,11.52,11.59,62788,0
2014-12-30,11.62,11.8,11.25,11.445,70756,0
2014-12-31,11.42,11.695,11.091,11.2,81696,0
2015-01-02,11.23,11.23,10.72,10.88,28574,0
2015-01-05,10.77,11.06,10.59,10.61,43984,0
2015-01-06,10.712,10.76,10.22,10.45,47074,0
2015-01-07,10.57,10.865,10.57,10.85,55742,0
2015-01-08,10.88,10.88,10.59,10.74,30446,0
2015-01-09,10.71,10.76,10.32,10.6,38022,0
2015-01-12,10.43,10.63,10.29,10.4,54672,0
2015-01-13,10.38,10.71,10.24,10.51,72502,0
2015-01-14,10.5,10.7,10.35,10.38,77874,0
2015-01-15,10.35,10.35,9.99,10.135,40694,0
2015-01-16,10.13,10.21,10.02,10.09,38041,0
2015-01-20,10.05,10.14,9.91,9.97,29259,0
2015-01-21,9.9,9.97,9.32,9.78,143446,0
2015-01-22,9.855,9.855,9.5,9.71,84873,0
2015-01-23,9.74,9.89,9.55,9.77,72501,0
2015-01-26,9.8,9.859,9.48,9.7,43837,0
2015-01-27,9.62,9.65,9.4,9.52,30894,0
2015-01-28,9.41,9.585,9.25,9.46,87527,0
2015-01-29,9.55,9.59,9.48,9.52,23885,0
2015-01-30,9.55,9.69,9.48,9.66,55961,0
2015-02-02,9.7,10.14,9.6,9.98,57363,0
2015-02-03,10.06,10.17,10.06,10.14,47290,0
2015-02-04,10.25,10.25,10,10.06,29703,0
2015-02-05,10.05,10.13,9.99,10.05,50531,0
2015-02-06,10.12,10.4,9.8,9.87,78670,0
2015-02-09,9.98,10.12,9.8,10.02,58710,0
2015-02-10,10.02,10.12,10,10.01,18865,0
2015-02-11,10.02,10.02,9.85,9.85,46348,0
2015-02-12,9.85,9.97,9.765,9.87,80523,0
2015-02-13,9.89,10.09,9.71,10.09,38904,0
2015-02-17,10.07,10.64,10.07,10.55,51165,0
2015-02-18,11.13,11.43,10.7,10.77,46020,0
2015-02-19,10.84,10.99,10.73,10.84,20832,0
2015-02-20,10.88,10.89,10.75,10.87,18755,0
2015-02-23,10.8,11.02,10.8,11.01,28620,0
2015-02-24,11.03,11.215,10.95,11.055,52126,0
2015-02-25,11.03,11.69,11,11.51,82148,0
2015-02-26,11.51,11.64,11.4,11.44,36416,0
2015-02-27,11.4,11.5,11.318,11.5,38697,0
2015-03-02,11.48,11.6,11.46,11.56,36700,0
2015-03-03,11.55,11.56,11,11.31,63900,0
2015-03-04,11.33,11.33,11.06,11.18,24600,0
2015-03-05,11.25,11.25,10.95,11.01,62000,0
2015-03-06,10.95,10.99,10.51,10.6,41800,0
2015-03-09,10.63,10.64,10.25,10.42,21400,0
2015-03-10,10.31,11.13,10.07,10.36,65900,0
2015-03-11,10.34,10.42,10.18,10.3,63100,0
2015-03-12,10.11,10.49,10.05,10.49,57800,0
2015-03-13,10.38,10.42,10,10.11,49300,0
2015-03-16,10.06,10.35,10,10.02,71600,0
2015-03-17,10.01,10.61,9.83,9.88,65900,0
2015-03-18,9.85,10.07,9.56,10,136500,0
2015-03-19,9.88,9.99,9.85,9.87,72700,0
2015-03-20,9.87,9.99,9.7,9.8,144700,0
2015-03-23,9.89,10.19,9.88,10.04,59100,0
2015-03-24,10.1,10.12,9.85,10.02,82200,0
2015-03-25,10.12,10.14,9.89,9.99,69200,0
2015-03-26,9.82,10.1,9.82,10.01,33600,0
2015-03-27,10.09,10.11,9.98,10.01,62200,0
2015-03-30,10.09,10.49,10.02,10.49,60400,0
2015-03-31,10.45,10.66,10.21,10.255,36884,0
2015-04-01,10.16,10.54,9.88,10.17,173900,0
2015-04-02,10.2,10.4,10.15,10.29,47200,0
2015-04-06,10.31,10.8,10.27,10.48,126600,0
2015-04-07,10.44,10.47,10.14,10.26,85276,0
2015-04-08,10.29,10.33,9.9,10.06,104900,0
2015-04-09,10.05,10.08,9.94,9.99,75330,0
2015-04-10,10,10.08,9.96,10,45100,0
2015-04-13,10,10.14,9.83,9.94,115100,0
2015-04-14,9.99,9.99,9.8,9.83,119600,0
2015-04-15,9.9,9.9,9.74,9.8,118983,0
2015-04-16,9.83,9.84,9.7,9.76,85096,0
2015-04-17,9.72,9.87,9.7,9.82,53300,0
2015-04-20,9.84,9.865,9.66,9.7,97376,0
2015-04-21,9.7,9.77,8.35,8.98,1203176,0
2015-04-22,8.72,8.95,8.06,8.65,398127,0
2015-04-23,8.57,8.91,8.56,8.82,283000,0
2015-04-24,8.93,8.93,8.6,8.76,129836,0
2015-04-27,8.76,9.05,8.59,8.75,145600,0
2015-04-28,8.79,9.15,8.7,8.93,121589,0
2015-04-29,8.9,8.95,8.8,8.86,75100,0
2015-04-30,8.89,8.91,8.76,8.77,78100,0
2015-05-01,8.75,8.79,8.37,8.4,158800,0
2015-05-04,8.4,8.74,8.4,8.44,78600,0
2015-05-05,8.46,8.57,8.19,8.49,134700,0
2015-05-06,8.5,8.5,8.04,8.21,150383,0
2015-05-07,8.08,8.23,7.71,7.86,197167,0
2015-05-08,7.87,8,7.27,7.47,165500,0
2015-05-11,7.47,7.47,7.1,7.24,127900,0
2015-05-12,7.13,7.15,6.88,6.97,170629,0
2015-05-13,7.03,7.41,6.96,7.1,168909,0
2015-05-14,7.16,7.72,7.14,7.58,82300,0
2015-05-15,7.61,8.34,7.58,8.28,150354,0
2015-05-18,8.45,8.77,8.035,8.09,112362,0
2015-05-19,8.02,8.3099,8.02,8.3,108326,0
2015-05-20,8.6,9.46,8.22,8.56,254700,0
2015-05-21,8.58,8.82,8.46,8.56,102300,0
2015-05-22,8.6,8.6,8.25,8.35,54900,0
2015-05-26,8.17,8.36,8.16,8.18,42893,0
2015-05-27,8.24,8.72,8.04,8.61,69600,0
2015-05-28,8.63,9.12,8.5,8.9,295246,0
2015-05-29,8.76,9.18,8.57,8.61,138000,0
2015-06-01,8.57,8.58,7.91,8.15,82666,0
2015-06-02,8.12,8.32,8,8.01,159612,0
2015-06-03,8,8.15,7.75,8.13,77200,0
2015-06-04,8.02,8.75,7.92,8,42700,0
2015-06-05,8.06,8.2,7.92,7.98,26000,0
2015-06-08,7.95,7.96,7.77,7.93,27900,0
2015-06-09,7.94,8.075,7.8,7.9,55354,0
2015-06-10,7.87,8.02,7.71,7.72,51171,0
2015-06-11,8.075,8.075,7.65,7.69,57713,0
2015-06-12,7.69,7.77,7.66,7.69,24600,0
2015-06-15,7.7,8.28,7.69,7.98,142400,0
2015-06-16,8,8.12,7.84,7.95,80000,0
2015-06-17,8.09,8.77,8.07,8.68,147200,0
2015-06-18,8.84,9.73,8.65,9.55,255900,0
2015-06-19,9.5,10.34,9.45,9.77,1142900,0
2015-06-22,9.83,10.5,8.9,9.11,272900,0
2015-06-23,9.11,9.48,9.11,9.33,59061,0
2015-06-24,9.36,9.36,8.87,9.03,67400,0
2015-06-25,9.02,9.26,8.8,9.18,53700,0
2015-06-26,9.06,9.17,8.57,8.66,155700,0
2015-06-29,8.66,8.66,8.5,8.52,39500,0
2015-06-30,8.62,8.7,8.53,8.69,35090,0
2015-07-01,8.68,8.97,8.68,8.93,63100,0
2015-07-02,8.86,8.9,8.61,8.83,31900,0
2015-07-06,8.73,8.87,8.6,8.87,54700,0
2015-07-07,8.72,9.41,8.61,9.38,79000,0
2015-07-08,8.71,9.71,8.71,9.29,79400,0
2015-07-09,9.39,9.75,9.18,9.3,125400,0
2015-07-10,9.43,9.6,9.3,9.33,185800,0
2015-07-13,9.28,9.44,8.99,9.43,204800,0
2015-07-14,9.44,9.75,9.33,9.62,101392,0
2015-07-15,9.64,9.64,8.98,9.17,210003,0
2015-07-16,9.27,9.44,9,9.44,112400,0
2015-07-17,9.32,9.47,9.17,9.2,37700,0
2015-07-20,9.11,9.24,8.86,9.01,232700,0
2015-07-21,9.04,9.04,8.59,8.63,470100,0
2015-07-22,8.67,8.75,8.21,8.4,340400,0
2015-07-23,8.23,8.46,8.14,8.24,415500,0
2015-07-24,8.35,8.38,8.06,8.21,92500,0
2015-07-27,8.23,8.43,8.06,8.41,122800,0
2015-07-28,8.44,9.02,8.2,8.96,179700,0
2015-07-29,8.9,8.9,8.4,8.64,322800,0
2015-07-30,8.64,8.73,8.33,8.39,375900,0
2015-07-31,8.64,8.64,8.07,8.2,440700,0
2015-08-03,8.23,8.48,7.8,8.32,290344,0
2015-08-04,8.43,8.76,8.12,8.7,104000,0
2015-08-05,8.69,9,8.2,9,74900,0
2015-08-06,8.89,8.92,7.72,7.74,600296,0
2015-08-07,7.71,7.86,7.53,7.74,62000,0
2015-08-10,7.91,8.24,7.57,7.76,197200,0
2015-08-11,7.7,7.845,7.46,7.615,92553,0
2015-08-12,7.61,7.65,7.32,7.56,120000,0
2015-08-13,7.54,7.54,7.24,7.25,189400,0
2015-08-14,7.27,7.52,7.14,7.42,77600,0
2015-08-17,7.42,7.58,7.24,7.25,33400,0
2015-08-18,7.33,7.52,7.2,7.52,27300,0
2015-08-19,7.6,7.6,7.37,7.45,112400,0
2015-08-20,7.48,7.48,7.35,7.37,32200,0
2015-08-21,7.36,7.57,7.22,7.53,36900,0
2015-08-24,7.59,7.63,7.08,7.44,62564,0
2015-08-25,7.5,7.6,7.4,7.48,44200,0
2015-08-26,7.6,7.85,7.49,7.75,89200,0
2015-08-27,7.74,7.89,7.58,7.72,83400,0
2015-08-28,7.87,8.2,7.8,8.14,103000,0
2015-08-31,8,8.13,7.76,8.03,77000,0
2015-09-01,7.71,8.26,7.71,8.01,34100,0
2015-09-02,8.07,8.22,7.56,7.64,51500,0
2015-09-03,7.64,7.68,7.36,7.41,45300,0
2015-09-04,7.38,7.7,7.28,7.6,73100,0
2015-09-08,7.68,7.94,7.59,7.9,42400,0
2015-09-09,7.94,8.24,7.94,8.21,56700,0
2015-09-10,8.28,8.3,8.1,8.17,22696,0
2015-09-11,8.13,8.41,7.97,8.39,67400,0
2015-09-14,8.47,8.5,8.21,8.5,45200,0
2015-09-15,8.18,8.49,8.07,8.18,71600,0
2015-09-16,8.19,8.5,8.19,8.49,46500,0
2015-09-17,8.48,8.61,8.45,8.55,38887,0
2015-09-18,8.5,8.66,8.42,8.65,79200,0
2015-09-21,8.66,8.84,8.6,8.73,49800,0
2015-09-22,8.71,8.72,8.3,8.54,39700,0
2015-09-23,8.49,8.49,7.79,7.95,91537,0
2015-09-24,7.95,8.065,7.8,7.88,42130,0
2015-09-25,7.85,7.99,7.8,7.83,32200,0
2015-09-28,7.87,8.03,7.23,7.28,60736,0
2015-09-29,7.25,7.53,7.25,7.32,39500,0
2015-09-30,7.37,7.37,7.24,7.26,25900,0
2015-10-01,7.26,7.71,7.26,7.63,28200,0
2015-10-02,7.6,7.94,7.6,7.9,25800,0
2015-10-05,7.94,7.94,4.51,4.91,731482,0
2015-10-06,4.91,5.07,4.45,4.5,1010700,0
2015-10-07,4.5,4.9399,4,4.01,777189,0
2015-10-08,3.91,3.91,3.35,3.59,858300,0
2015-10-09,3.41,3.5,2.96,3.01,1295700,0
2015-10-12,3.02,3.06,2.81,2.87,789758,0
2015-10-13,2.97,2.97,2.71,2.92,475800,0
2015-10-14,3.01,3.34,3.01,3.23,1894400,0
2015-10-15,3.38,3.38,3.11,3.23,409300,0
2015-10-16,3.25,3.85,3.25,3.47,1612900,0
2015-10-19,3.52,3.84,3.2,3.78,493297,0
2015-10-20,3.82,3.9,3.51,3.56,316900,0
2015-10-21,3.53,3.53,3.33,3.46,188900,0
2015-10-22,3.36,3.98,3.36,3.94,235000,0
2015-10-23,3.97,4.24,3.59,3.6,527000,0
2015-10-26,3.58,3.64,3.25,3.54,288200,0
2015-10-27,3.56,3.6,3.28,3.33,105300,0
2015-10-28,3.33,3.5,3.25,3.35,117900,0
2015-10-29,3.34,3.4,3.26,3.3,110900,0
2015-10-30,3.38,3.42,3.25,3.42,119700,0
2015-11-02,3.44,3.55,3.37,3.52,77229,0
2015-11-03,3.25,3.58,3.25,3.54,63700,0
2015-11-04,3.52,3.75,3.4,3.59,158000,0
2015-11-05,3.58,3.6,3.45,3.48,135900,0
2015-11-06,3.41,3.59,3.2,3.32,160700,0
2015-11-09,3.47,3.47,3.02,3.07,146879,0
2015-11-10,3.08,3.1,3.01,3.05,89000,0
2015-11-11,3.05,3.2,3.05,3.18,34200,0
2015-11-12,3.1,3.2,2.95,2.98,90800,0
2015-11-13,3,3.16,3,3.06,48700,0
2015-11-16,3.08,3.1,3.03,3.03,41000,0
2015-11-17,3.09,3.29,3.06,3.09,79100,0
2015-11-18,3.12,3.17,3.07,3.16,29200,0
2015-11-19,3.2,3.5,3,3.13,123000,0
2015-11-20,3.12,3.2,3.08,3.2,36500,0
2015-11-23,3.19,3.41,3.15,3.2,110500,0
2015-11-24,3.25,4.78,3.17,3.5,520200,0
2015-11-25,3.46,3.69,3.43,3.65,84600,0
2015-11-27,3.62,3.74,3.56,3.61,29900,0
2015-11-30,3.65,3.84,3.62,3.73,67100,0
2015-12-01,3.73,3.89,3.65,3.79,83813,0
2015-12-02,3.82,4.1,3.82,4.02,91273,0
2015-12-03,4.6,4.6,4,4.25,198115,0
2015-12-04,4.41,4.42,4.07,4.25,71700,0
2015-12-07,4.22,4.22,4.03,4.14,37800,0
2015-12-08,4.12,4.14,4.0012,4.11,28837,0
2015-12-09,4.15,4.24,4.08,4.09,35000,0
2015-12-10,4.09,4.35,4.09,4.3,40000,0
2015-12-11,4.3,4.39,4.18,4.2,72300,0
2015-12-14,4.28,4.5,4.15,4.43,154428,0
2015-12-15,4.44,4.48,4.2,4.2,84500,0
2015-12-16,4.27,4.44,4.11,4.21,85600,0
2015-12-17,4.26,4.3,3.86,4.04,151300,0
2015-12-18,3.98,4.6,3.79,3.82,1106200,0
2015-12-21,3.87,3.92,3.72,3.82,157200,0
2015-12-22,3.9,3.92,3.68,3.85,184281,0
2015-12-23,3.85,4.36,3.85,4.19,175200,0
2015-12-24,4.19,4.27,4.15,4.24,18434,0
2015-12-28,4.19,4.31,4.14,4.21,57478,0
2015-12-29,4.19,4.24,4.09,4.17,114406,0
2015-12-30,4.16,5.78,4.1,5.3,1528572,0
2015-12-31,5.3,5.45,5.15,5.26,387456,0
2016-01-04,5.17,6.13,5.0613,5.76,567559,0
2016-01-05,5.74,5.74,5.23,5.69,198844,0
2016-01-06,5.65,5.99,5.5,5.66,158614,0
2016-01-07,5.58,5.585,5.22,5.28,111130,0
2016-01-08,5.46,5.58,4.86,5.31,113477,0
2016-01-11,5.37,5.82,5.26,5.33,125649,0
2016-01-12,5.35,5.45,5.3,5.39,34457,0
2016-01-13,5.38,5.75,5.35,5.41,53078,0
2016-01-14,5.75,5.82,5.35,5.55,114955,0
2016-01-15,5.71,5.71,5.295,5.43,63634,0
2016-01-19,5.36,5.39,5.25,5.34,62400,0
2016-01-20,5.3,5.34,5.09,5.32,82000,0
2016-01-21,5.3,5.53,5.3,5.52,43089,0
2016-01-22,5.58,5.73,5.49,5.54,113516,0
2016-01-25,5.5,5.63,5.3,5.3,23191,0
2016-01-26,5.3,5.325,5.15,5.23,43018,0
2016-01-27,5.21,5.25,5.09,5.16,15406,0
2016-01-28,5.12,5.3,5.12,5.25,32141,0
2016-01-29,5.24,5.57,5.24,5.57,38791,0
2016-02-01,5.58,5.815,5.52,5.53,40404,0
2016-02-02,5.48,5.6,5.25,5.26,36597,0
2016-02-03,5.3,5.4,5.13,5.3,32053,0
2016-02-04,5.37,5.7,5.27,5.37,92457,0
2016-02-05,5.33,5.73,5.3,5.5,69998,0
2016-02-08,5.45,5.5011,5.34,5.47,41020,0
2016-02-09,5.45,5.47,5.15,5.26,61778,0
2016-02-10,5.23,5.3,5.2,5.25,30237,0
2016-02-11,5.2,5.34,5.2,5.27,21559,0
2016-02-12,5.34,5.38,5.3,5.38,18907,0
2016-02-16,5.42,5.85,5.38,5.8,119681,0
2016-02-17,5.84,5.84,5.72,5.82,67487,0
2016-02-18,5.81,5.81,5.68,5.79,33746,0
2016-02-19,5.8,5.8,5.71,5.72,37900,0
2016-02-22,5.7,5.82,5.65,5.65,53878,0
2016-02-23,5.66,5.66,4.91,5.04,111141,0
2016-02-24,5.02,5.25,4.51,4.64,60188,0
2016-02-25,4.61,4.68,4.35,4.39,36482,0
2016-02-26,4.39,4.97,4.19,4.61,113883,0
2016-02-29,4.83,4.84,4.34,4.84,67005,0
2016-03-01,4.84,4.96,4.7,4.78,29790,0
2016-03-02,4.7,5.06,4.7,4.99,89771,0
2016-03-03,4.92,5.25,4.8,4.8,51493,0
2016-03-04,4.85,5.28,4.7511,5.11,61401,0
2016-03-07,5.12,5.196,5.0004,5.06,36282,0
2016-03-08,5.04,5.17,4.95,4.99,31272,0
2016-03-09,5.01,5.1,4.99,5.03,16007,0
2016-03-10,5.03,5.42,4.99,5.05,89511,0
2016-03-11,5.185,5.33,5.02,5.12,59099,0
2016-03-14,5.07,5.38,4.93,5.18,254345,0
2016-03-15,5.14,5.14,4.85,4.92,57341,0
2016-03-16,4.87,4.98,4.8,4.9,60645,0
2016-03-17,4.94,4.97,4.62,4.82,99182,0
2016-03-18,4.87,4.92,4.1,4.26,650188,0
2016-03-21,4.26,4.32,4.05,4.26,57848,0
2016-03-22,4.2492,4.28,4.05,4.12,42861,0
2016-03-23,4.14,4.21,4.03,4.04,50864,0
2016-03-24,4.08,4.54,4.04,4.53,79845,0
2016-03-28,4.54,4.57,4.27,4.55,26557,0
2016-03-29,4.51,5.12,4.44,5.07,83086,0
2016-03-30,5.08,5.17,4.92,5.12,53723,0
2016-03-31,5.1,5.425,5.03,5.22,126516,0
2016-04-01,5.24,5.26,5.06,5.09,44081,0
2016-04-04,5.02,5.275,4.98,5.23,12218,0
2016-04-05,5.305,5.305,5.01,5.07,12578,0
2016-04-06,5.11,5.29,4.98,5.14,11123,0
2016-04-07,5.1,5.3,5.1,5.21,25803,0
2016-04-08,5.2,5.24,5.17,5.18,4048,0
2016-04-11,5.19,5.2,5,5,33431,0
2016-04-12,5.09,5.16,5.02,5.12,18593,0
2016-04-13,5.06,5.25,5.05,5.14,24202,0
2016-04-14,5.17,5.2,5.13,5.15,9012,0
2016-04-15,5.16,5.41,5.11,5.24,56984,0
2016-04-18,5.27,5.33,5.15,5.17,31690,0
2016-04-19,5.11,5.24,5.1,5.18,11719,0
2016-04-20,5.18,5.3199,5.155,5.27,29352,0
2016-04-21,5.23,5.37,5.2,5.37,15542,0
2016-04-22,5.28,5.5,5.25,5.36,44552,0
2016-04-25,5.33,5.56,5.33,5.54,34743,0
2016-04-26,5.61,5.75,5.5,5.6,66374,0
2016-04-27,5.59,6.13,5.5,5.98,42789,0
2016-04-28,6.01,6.44,6,6.4,64838,0
2016-04-29,6.34,6.57,6.34,6.49,68436,0
2016-05-02,6.55,6.61,6.47,6.47,59485,0
2016-05-03,6.4,6.68,6.13,6.15,27372,0
2016-05-04,6.17,6.19,5.84,5.95,28244,0
2016-05-05,5.89,6.14,5.89,6.1,10924,0
2016-05-06,6.2,6.47,6.04,6.47,54408,0
2016-05-09,6.54,6.76,6.3001,6.56,67819,0
2016-05-10,6.6,7.66,6.49,6.94,267223,0
2016-05-11,7,7.05,6.36,6.42,125359,0
2016-05-12,6.42,6.71,6.05,6.13,47234,0
2016-05-13,6.13,6.2,5.93,5.96,24776,0
2016-05-16,6.01,6.1,5.4684,5.88,96042,0
2016-05-17,5.82,6.045,5.82,5.95,76405,0
2016-05-18,6.03,6.06,5.78,5.83,16521,0
2016-05-19,5.72,5.97,5.7,5.89,22802,0
2016-05-20,5.87,5.9,5.76,5.8,11795,0
2016-05-23,5.91,5.98,5.825,5.97,4680,0
2016-05-24,5.97,6.59,5.97,6.535,50604,0
2016-05-25,6.67,6.67,6.38,6.48,139967,0
2016-05-26,6.65,6.65,6.12,6.32,90533,0
2016-05-27,6.27,6.4,6.18,6.23,39594,0
2016-05-31,6.27,6.2789,6.05,6.09,23375,0
2016-06-01,6.05,6.1397,6,6.02,27446,0
2016-06-02,6.01,6.129,5.79,5.87,75372,0
2016-06-03,5.9,6.31,5.875,5.9,34881,0
2016-06-06,5.97,6.24,5.95,6.23,20402,0
2016-06-07,6.1,6.29,5.93,5.94,30559,0
2016-06-08,6.065,6.1489,5.79,5.87,56450,0
2016-06-09,5.93,6.31,5.9,6.3,38989,0
2016-06-10,6.22,6.48,5.75,5.85,65610,0
2016-06-13,5.8,5.81,5.46,5.68,78735,0
2016-06-14,5.76,6,5.62,5.96,80217,0
2016-06-15,5.97,5.98,5.5,5.7,105488,0
2016-06-16,5.66,5.7393,5.5635,5.65,81523,0
2016-06-17,5.71,5.74,5.52,5.59,398516,0
2016-06-20,5.65,6,5.49,5.93,52460,0
2016-06-21,5.96,6.09,5.55,5.65,44601,0
2016-06-22,5.61,5.8,5.52,5.57,65323,0
2016-06-23,5.55,5.6,5.43,5.45,57290,0
2016-06-24,5.41,5.62,5.32,5.32,27886,0
2016-06-27,5.31,5.59,5.12,5.18,25636,0
2016-06-28,5.22,5.65,5.15,5.53,44808,0
2016-06-29,5.4,5.83,5.4,5.6772,31728,0
2016-06-30,5.64,5.93,5.64,5.87,19470,0
2016-07-01,5.93,5.95,5.69,5.802,26192,0
2016-07-05,5.79,5.92,5.64,5.89,32390,0
2016-07-06,5.82,6.01,5.82,5.9,9578,0
2016-07-07,5.98,6.45,5.97,6.38,67622,0
2016-07-08,6.45,6.49,6.23,6.34,46518,0
2016-07-11,6.3,6.52,6.27,6.41,23824,0
2016-07-12,6.45,7.17,6.34,6.67,312947,0
2016-07-13,6.62,6.7,6.4089,6.65,117603,0
2016-07-14,6.6,6.72,6.51,6.68,102515,0
2016-07-15,6.789,6.92,6.66,6.72,102278,0
2016-07-18,6.66,6.77,6.54,6.75,63338,0
2016-07-19,7.38,7.38,6.72,6.81,124156,0
2016-07-20,6.76,6.87,6.7,6.86,57837,0
2016-07-21,6.83,6.86,6.77,6.85,23341,0
2016-07-22,6.81,7.13,6.81,6.99,147294,0
2016-07-25,7,7.2,6.801,6.85,80191,0
2016-07-26,6.65,6.85,6.65,6.73,21602,0
2016-07-27,6.7982,6.85,6.73,6.75,11792,0
2016-07-28,6.8,6.855,6.7801,6.85,21382,0
2016-07-29,6.8,6.97,6.8,6.96,27754,0
2016-08-01,6.75,7.02,6.38,6.44,54259,0
2016-08-02,6.51,6.779,6.51,6.66,21361,0
2016-08-03,6.65,6.76,6.57,6.7,24825,0
2016-08-04,6.72,6.85,6.72,6.79,30380,0
2016-08-05,6.85,6.92,6.72,6.92,39483,0
2016-08-08,6.92,7.12,6.918,7.05,90039,0
2016-08-09,7.18,7.4,7.06,7.4,164103,0
2016-08-10,7.39,7.75,7.39,7.7,132675,0
2016-08-11,7.75,8,7.68,7.8692,163956,0
2016-08-12,7.85,7.85,7.64,7.8,52477,0
2016-08-15,7.75,7.8,7.57,7.66,74815,0
2016-08-16,7.71,7.9,7.71,7.9,75504,0
2016-08-17,7.91,8,7.8101,7.84,48199,0
2016-08-18,7.77,7.87,7.6701,7.725,37459,0
2016-08-19,7.78,7.85,7.61,7.845,36966,0
2016-08-22,7.87,7.87,7.73,7.8,26516,0
2016-08-23,7.85,8.08,7.8,7.97,53971,0
2016-08-24,7.99,8.02,7.9,7.95,21707,0
2016-08-25,7.95,8.03,7.62,7.65,35806,0
2016-08-26,7.6,7.64,7.27,7.32,28826,0
2016-08-29,7.4,7.69,7.32,7.655,36145,0
2016-08-30,7.73,7.85,7.71,7.78,21095,0
2016-08-31,7.71,7.84,7.66,7.77,38016,0
2016-09-01,7.79,7.8,7.61,7.74,6968,0
2016-09-02,7.81,7.81,7.6,7.65,11763,0
2016-09-06,7.6,7.67,7.34,7.36,32105,0
2016-09-07,7.43,7.62,7.32,7.51,44116,0
2016-09-08,7.5,7.5,7.3,7.33,21930,0
2016-09-09,7.46,7.46,7.01,7.06,32248,0
2016-09-12,6.98,7.26,6.98,7.05,19633,0
2016-09-13,7,7.08,6.9,6.91,13549,0
2016-09-14,6.81,7.05,6.76,7.04,40019,0
2016-09-15,7.11,7.11,6.9601,7.07,17299,0
2016-09-16,6.9,7.12,6.7,7.03,114200,0
2016-09-19,7.03,7.03,6.96,7.0095,10538,0
2016-09-20,7.03,7.2,7.03,7.18,9467,0
2016-09-21,7.18,7.435,7.025,7.07,15221,0
2016-09-22,7.1886,7.27,6.76,6.81,32306,0
2016-09-23,6.85,7.08,6.85,7.07,16264,0
2016-09-26,7.09,7.09,6.96,7.03,12578,0
2016-09-27,6.96,7.1,6.96,7.08,5263,0
2016-09-28,7.02,7.26,6.97,7.16,13780,0
2016-09-29,7.16,7.4,7.15,7.3,222604,0
2016-09-30,7.08,7.63,7.04,7.43,36683,0
2016-10-03,7.63,7.63,7.285,7.34,12624,0
2016-10-04,7.3,7.3,6.98,7.02,58262,0
2016-10-05,7.07,7.07,6.86,6.97,66849,0
2016-10-06,6.86,6.97,6.8,6.95,16981,0
2016-10-07,6.9,7.32,6.85,6.87,4634,0
2016-10-10,6.9,7.03,6.9,7.02,6431,0
2016-10-11,6.9501,7.05,6.95,7.03,12015,0
2016-10-12,7,7.25,6.95,7.2,24628,0
2016-10-13,7.1,7.3,7.1,7.24,12650,0
2016-10-14,7.35,7.35,7.01,7.04,8196,0
2016-10-17,6.85,7.275,6.85,7.2,18510,0
2016-10-18,7.2,7.2,6.95,7.05,17278,0
2016-10-19,6.95,7.15,6.95,7.05,35840,0
2016-10-20,7.35,7.4,6.95,7.05,6330,0
2016-10-21,6.95,7.15,6.95,7.15,4000,0
2016-10-24,7.25,7.35,7.2,7.25,25871,0
2016-10-25,7.2619,7.3,7.25,7.3,17646,0
2016-10-26,7.3,7.3,7,7.3,11004,0
2016-10-27,7.3,7.3,7.1,7.3,28855,0
2016-10-28,7.3,7.595,7.25,7.45,33706,0
2016-10-31,7.3,7.45,6.9,7.4,32189,0
2016-11-01,7.3613,7.4,6.9,6.95,91547,0
2016-11-02,6.9,7.049,6.85,6.95,32644,0
2016-11-03,6.95,7.05,6.95,7,11220,0
2016-11-04,7.05,7.05,6.9,6.9,6974,0
2016-11-07,6.969,7.2,6.95,7.2,15491,0
2016-11-08,7.05,7.2,7.05,7.1,11418,0
2016-11-09,7.85,8.6,7.8,8.05,595927,0
2016-11-10,8,8.75,7.7,7.85,89222,0
2016-11-11,7.75,8.2,7.75,8.2,98010,0
2016-11-14,8.3,8.9,8.3,8.85,301416,0
2016-11-15,8.9,9,8.85,8.95,217734,0
2016-11-16,8.95,9.3,8.9,9.05,157443,0
2016-11-17,9.25,9.3,9.15,9.25,232130,0
2016-11-18,9.25,9.35,9.125,9.3,504960,0
2016-11-21,9.35,9.85,9.35,9.7,198148,0
2016-11-22,9.9,10.15,9.9,10,208685,0
2016-11-23,10.1,10.4,10.1,10.35,254319,0
2016-11-25,10.5,10.5,10.2,10.25,31701,0
2016-11-28,10.45,10.45,10.107,10.4,103265,0
2016-11-29,10.4,10.5,10.3,10.35,144379,0
2016-11-30,10.3,10.825,10.3,10.4,380069,0
2016-12-01,10,10.35,9.9,10.2,639120,0
2016-12-02,10.25,10.3,10.1,10.2,102873,0
2016-12-05,10.2,10.3,10.05,10.25,227559,0
2016-12-06,10.3,10.45,10.2,10.35,356631,0
2016-12-07,10.15,10.3,10.1,10.15,335950,0
2016-12-08,10.25,10.4,10.1,10.2,238542,0
2016-12-09,10.2,10.7,10.2,10.25,377313,0
2016-12-12,10.2,10.35,9.85,10.3,151798,0
2016-12-13,10.4,10.95,10.2848,10.9,352285,0
2016-12-14,10.95,11.3,10.7,10.9,319164,0
2016-12-15,10.95,11.2,10.75,11.2,170548,0
2016-12-16,11.1,11.25,10.9,10.95,480293,0
2016-12-19,10.9,11.05,10.6,10.95,204603,0
2016-12-20,10.95,11.3,10.9,11.2,86283,0
2016-12-21,11.1,12.05,11.05,11.8,252891,0
2016-12-22,11.8,11.9001,11.4,11.7,107881,0
2016-12-23,11.7,11.75,11.35,11.45,43537,0
2016-12-27,11.45,12.25,11.4,12.05,205457,0
2016-12-28,12.15,12.7,11.95,12.65,199851,0
2016-12-29,12.6,12.7,12.05,12.2,244525,0
2016-12-30,12.4,12.65,12.05,12.5,137622,0
2017-01-03,12.75,12.75,11.85,12.25,82889,0
2017-01-04,12.45,12.95,12.4,12.95,172422,0
2017-01-05,13,13.375,12.4,12.45,232839,0
2017-01-06,12.45,12.45,12.0631,12.35,52849,0
2017-01-09,12.35,12.35,12.05,12.1,58575,0
2017-01-10,12.001,12.15,11.95,12.05,63699,0
2017-01-11,12.05,12.1,11.85,12,45818,0
2017-01-12,12.05,12.249,11.575,11.95,67474,0
2017-01-13,11.9,12,11.45,11.7,94994,0
2017-01-17,11.7,11.848,11.6,11.7,62521,0
2017-01-18,11.7,12.1,11.6184,12.05,79465,0
2017-01-19,12,12,11.4,11.7,69856,0
2017-01-20,11.65,12.5,11.65,12.5,79299,0
2017-01-23,12.5,12.75,12.0499,12.1,78001,0
2017-01-24,12.1,12.75,12.1,12.7,68879,0
2017-01-25,13.15,15.1,12.95,14.6,1178924,0
2017-01-26,14.75,14.9,14.45,14.8,307310,0
2017-01-27,14.65,15,14.4,14.8,196014,0
2017-01-30,14.5,14.6,14,14.4,102641,0
2017-01-31,13.8,14.2,13.8,14.05,121447,0
2017-02-01,14.1,14.45,14.1,14.15,67717,0
2017-02-02,14.15,14.725,14.1,14.65,72786,0
2017-02-03,14.7,14.85,14.4,14.45,74292,0
2017-02-06,14.45,14.5,14.35,14.45,53555,0
2017-02-07,14.5,15,14.35,14.55,255126,0
2017-02-08,14.5,14.73,14.475,14.525,81741,0
2017-02-09,14.6,14.6,14.5,14.55,107881,0
2017-02-10,14.6,14.6,14.25,14.35,50612,0
2017-02-13,14.5,14.5,14.25,14.35,77358,0
2017-02-14,14.45,14.6,14.3,14.4,92773,0
2017-02-15,14.25,14.4,14.25,14.4,57019,0
2017-02-16,14.4,14.65,14.35,14.5,52198,0
2017-02-17,14.6,14.75,14.45,14.7,99544,0
2017-02-21,14.75,15,14.6,14.95,97358,0
2017-02-22,14.9,15,14.75,14.9,73958,0
2017-02-23,14.85,14.95,14.6,14.75,85590,0
2017-02-24,14.55,14.7,14.4,14.55,98842,0
2017-02-27,14.5,14.8,14.45,14.6,78815,0
2017-02-28,14.5773,14.7,14.35,14.65,57874,0
2017-03-01,14.7,15,14.55,14.9,78684,0
2017-03-02,14.95,15.5,14.65,15,179036,0
2017-03-03,15.1,15.2,14.6,14.75,93994,0
2017-03-06,14.7,14.85,14.55,14.75,40007,0
2017-03-07,14.7,15,14.7,14.95,66829,0
2017-03-08,14.95,14.95,14.05,14.25,110754,0
2017-03-09,14.25,14.325,13.6,13.75,73779,0
2017-03-10,13.75,14.2,13.6,14.1,81714,0
2017-03-13,14.1,14.175,13.95,14,55460,0
2017-03-14,14,14.75,14,14.5,406577,0
2017-03-15,14.5,14.55,14.2,14.35,41434,0
2017-03-16,14.3,14.5,13.9,14.35,118679,0
2017-03-17,14.25,14.55,13.8,14.45,229257,0
2017-03-20,14.6,14.95,14.507,14.8,111058,0
2017-03-21,14.75,14.8,14.25,14.45,165585,0
2017-03-22,14.45,14.5,14.275,14.35,91372,0
2017-03-23,14.3,14.5,14.3,14.425,91360,0
2017-03-24,14.6,14.8,14.35,14.75,167294,0
2017-03-27,14.85,14.9,14.45,14.55,164865,0
2017-03-28,14.6,14.8,14.1,14.8,159996,0
2017-03-29,14.75,14.9,14.6,14.65,102321,0
2017-03-30,14.7,14.85,14.6,14.7,73861,0
2017-03-31,14.55,15.3,14.35,15.05,380516,0
2017-04-03,15.5,15.65,15.2,15.4,486642,0
2017-04-04,15.4,15.45,15.15,15.275,340999,0
2017-04-05,15.35,15.55,15.2,15.3,337830,0
2017-04-06,15.25,15.4,15.15,15.25,160115,0
2017-04-07,15.2,15.375,15.1,15.35,179851,0
2017-04-10,15.25,15.25,15,15.1,251752,0
2017-04-11,15.1,15.1,14.4,14.65,220102,0
2017-04-12,14.6,14.9,14.6,14.875,75460,0
2017-04-13,14.85,15,14.7,14.95,62307,0
2017-04-17,14.9,15,14.6,15,51881,0
2017-04-18,14.95,14.95,14.475,14.9,115491,0
2017-04-19,14.9,15.05,14.65,14.9,92430,0
2017-04-20,15,15,14.8,14.9,56545,0
2017-04-21,14.9,15.025,14.85,14.9,73449,0
2017-04-24,15.05,15.25,14.75,14.95,109701,0
2017-04-25,15,15.15,14.8,14.85,80115,0
2017-04-26,14.75,15.225,14.7,15.1,77399,0
2017-04-27,15.1,15.3,14.95,15.125,106255,0
2017-04-28,15.1,15.15,14.65,15.1,120194,0
2017-05-01,15.2,15.2,14.85,15,54383,0
2017-05-02,15.45,15.9345,14.85,15.8,240506,0
2017-05-03,16,16.25,15.45,15.95,270130,0
2017-05-04,15.9,16,15.25,15.55,75659,0
2017-05-05,15.6,15.85,15.3,15.6,55886,0
2017-05-08,15.6,15.7,15.4,15.55,42088,0
2017-05-09,15.6,15.6,15,15.3,97626,0
2017-05-10,15.35,15.65,15.2,15.45,65688,0
2017-05-11,15.25,15.75,15.25,15.7,80613,0
2017-05-12,15.65,15.85,15.525,15.8,64767,0
2017-05-15,15.85,16,15.6,15.8,70018,0
2017-05-16,15.8,15.85,15.475,15.5,69643,0
2017-05-17,15.35,15.7,15.26,15.5,62670,0
2017-05-18,15.55,15.65,15.5,15.65,42083,0
2017-05-19,15.75,15.75,15.65,15.65,48952,0
2017-05-22,15.65,15.85,15.5,15.7,68056,0
2017-05-23,15.7,15.75,15.55,15.6,49476,0
2017-05-24,15.65,15.75,15.5,15.5,53050,0
2017-05-25,15.55,15.65,15.5,15.5,47131,0
2017-05-26,15.5,15.6,15.475,15.5,62643,0
2017-05-30,15.45,15.65,15.15,15.4,55510,0
2017-05-31,15.4,15.4,14.9,15.15,157628,0
2017-06-01,15.15,15.15,14.95,15.05,78048,0
2017-06-02,15,15.05,14.85,14.9,168763,0
2017-06-05,14.9,15,14.1499,14.8,240215,0
2017-06-06,14.75,14.95,14,14.2,168729,0
2017-06-07,14.2,14.7,13.7,13.9,164616,0
2017-06-08,13.9,14.15,13.8,14.15,154902,0
2017-06-09,14.15,14.7,14.05,14.65,104177,0
2017-06-12,14.7,14.7,14.05,14.2,123104,0
2017-06-13,14.1,14.3,13.55,13.55,268527,0
2017-06-14,13.55,13.95,12.925,13.15,322759,0
2017-06-15,13.1,13.55,12.85,13.1,288067,0
2017-06-16,13.05,13.65,12.65,13.45,891775,0
2017-06-19,13.6,13.8,13.4,13.5,173989,0
2017-06-20,13.4,13.65,12.95,13.45,141927,0
2017-06-21,13.65,13.7,13.05,13.5,268939,0
2017-06-22,13.55,13.8,13.1,13.6,206352,0
2017-06-23,13.55,14.05,12.85,13.35,2468109,0
2017-06-26,13.3,14.1,13.3,13.6,207106,0
2017-06-27,13.55,13.55,13.05,13.15,86159,0
2017-06-28,13.2,13.595,13.05,13.4,193013,0
2017-06-29,13.25,13.65,13.05,13.6,130336,0
2017-06-30,13.6,13.785,13.25,13.5,94493,0
2017-07-03,13.65,13.65,13.2,13.3,45086,0
2017-07-05,13.3,13.45,12.95,13,98854,0
2017-07-06,12.95,13,12.5,12.5,161424,0
2017-07-07,12.45,12.6,12.425,12.6,88588,0
2017-07-10,12.6,12.85,12.4,12.75,79205,0
2017-07-11,12.8,13.05,12.225,12.6,273689,0
2017-07-12,12.45,12.6,12.4,12.5,96555,0
2017-07-13,12.55,12.75,12.25,12.7,122007,0
2017-07-14,12.45,12.7,12.45,12.7,119639,0
2017-07-17,12.7,12.775,12.675,12.75,34548,0
2017-07-18,12.8,12.8,12.2375,12.45,130120,0
2017-07-19,12.5,12.5,11.975,12.45,302453,0
2017-07-20,12.45,12.7,12,12.7,118385,0
2017-07-21,12.75,12.775,12.35,12.7,171388,0
2017-07-24,12.8,12.9,12.575,12.75,102267,0
2017-07-25,12.9,13.1,12.5,12.85,135288,0
2017-07-26,12.8,12.875,12.6,12.8,132544,0
2017-07-27,12.8,12.9,12.375,12.85,172853,0
2017-07-28,12.8,13.05,12.35,13,241555,0
2017-07-31,13,13.4,12.6,13,223271,0
2017-08-01,13.05,13.05,12.5,12.7,137432,0
2017-08-02,12.7,12.7,12.5,12.55,74666,0
2017-08-03,12.5,12.65,12.4,12.475,61938,0
2017-08-04,12.4,12.6,12.05,12.1,90024,0
2017-08-07,12.1,12.2,12,12.15,62348,0
2017-08-08,12.45,12.5,12.15,12.5,100589,0
2017-08-09,12.45,12.5,12.35,12.425,57118,0
2017-08-10,12.35,12.45,12.25,12.3,78405,0
2017-08-11,12.35,12.35,12.05,12.15,76923,0
2017-08-14,12.15,12.4,12.1,12.2,101403,0
2017-08-15,12.15,12.15,11.8,11.95,108782,0
2017-08-16,11.95,12.05,11.5,11.6,272856,0
2017-08-17,11.6,11.6,11,11.1,189083,0
2017-08-18,11.1,11.375,10.6,11.3,155556,0
2017-08-21,11.25,11.4,11.15,11.3,53365,0
2017-08-22,11.3,11.35,11,11.3,183028,0
2017-08-23,11.25,11.45,11.05,11.1,182359,0
2017-08-24,11.15,11.2,10.95,10.95,86866,0
2017-08-25,11.05,11.3,11,11.25,77643,0
2017-08-28,11.3,11.4,11.1,11.25,40388,0
2017-08-29,11.2,11.4,11,11.1,141446,0
2017-08-30,11.1,11.95,11.05,11.85,171403,0
2017-08-31,11.95,12.3,11.75,12.2,192708,0
2017-09-01,12.15,12.2,9.65,9.7,639881,0
2017-09-05,12.9,14.5,12.25,12.75,2088321,0
2017-09-06,12.5,12.95,11.75,12.3,369567,0
2017-09-07,12.25,12.25,11.95,12.05,156803,0
2017-09-08,12.1,12.1,11.7,11.75,160231,0
2017-09-11,11.65,11.9,11.55,11.55,138084,0
2017-09-12,11.5,11.65,11.1,11.4,112736,0
2017-09-13,11.3,11.45,11.05,11.1,88393,0
2017-09-14,11.15,11.2,10.9,11.1,185966,0
2017-09-15,11.15,11.15,10.8,10.9,374354,0
2017-09-18,11.7,12.75,11.65,12.5,502627,0
2017-09-19,12.6,12.625,12.25,12.35,126303,0
2017-09-20,12.3,12.7,12.2,12.5,180201,0
2017-09-21,12.4,12.55,12.3,12.55,251541,0
2017-09-22,12.6,12.8,12.35,12.6,114552,0
2017-09-25,12.6,12.7,12.3,12.4,84594,0
2017-09-26,12.45,12.65,12.32,12.5,62943,0
2017-09-27,12.55,12.75,12.4,12.75,135650,0
2017-09-28,12.7,12.8,12.5,12.7,76909,0
2017-09-29,12.7,12.8,12.5,12.7,202044,0
2017-10-02,12.75,12.9,12.65,12.85,82160,0
2017-10-03,12.8,12.9,12.45,12.75,98138,0
2017-10-04,12.8,12.8,12.5,12.6,38771,0
2017-10-05,12.5,12.55,12.3,12.45,57944,0
2017-10-06,12.45,12.825,12.35,12.5,88376,0
2017-10-09,12.6,12.6,12.3,12.4,59130,0
2017-10-10,12.55,12.6,12.3,12.55,88694,0
2017-10-11,12.5,12.7,12.2,12.45,54733,0
2017-10-12,12.4,12.7,12.3,12.65,59178,0
2017-10-13,12.55,12.745,12.475,12.7,52735,0
2017-10-16,12.6,13.2,12.6,12.8,95941,0
2017-10-17,12.85,13,12.6,12.7,52563,0
2017-10-18,12.65,12.9,12.45,12.75,107204,0
2017-10-19,12.7,12.85,12.25,12.75,97658,0
2017-10-20,12.8,12.825,12.35,12.75,157716,0
2017-10-23,12.75,12.85,12.34,12.6,73298,0
2017-10-24,12.6,12.75,12.15,12.55,77453,0
2017-10-25,12.45,12.675,12.15,12.6,108879,0
2017-10-26,12.7,12.85,12.25,12.7,96305,0
2017-10-27,12.75,13.05,12.4,12.95,146184,0
2017-10-30,12.95,13.1,12.75,13,103649,0
2017-10-31,12.95,13.35,12.95,13.25,179137,0
2017-11-01,13.15,13.3,12.3,12.45,71583,0
2017-11-02,12.4,12.65,12.25,12.6,50151,0
2017-11-03,12.65,12.85,12.3,12.8,91191,0
2017-11-06,12.9,13.1,12.7,12.95,44420,0
2017-11-07,12.9,13.35,12.6,13.05,85896,0
2017-11-08,13.1,13.2,12.65,13.1,81040,0
2017-11-09,13.05,13.125,12.9,13.05,58737,0
2017-11-10,13.1,13.3,12.875,12.9,47226,0
