Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.1,8.14,8.1,8.14,5800,0
2005-02-28,7.95,8.06,7.89,7.91,32944,0
2005-03-01,7.87,8.04,7.81,7.99,227855,0
2005-03-02,7.83,8.25,7.83,8.16,34403,0
2005-03-03,8.05,8.12,7.86,7.86,47691,0
2005-03-04,7.9,8.15,7.87,7.88,55482,0
2005-03-07,8.14,8.15,8,8.05,24451,0
2005-03-08,8.05,8.1,7.98,7.98,10200,0
2005-03-09,7.9,8.14,7.89,8.12,69666,0
2005-03-10,7.92,8.15,7.92,8.1,53587,0
2005-03-11,8.01,8.08,7.82,7.85,34481,0
2005-03-14,8.05,8.05,7.87,7.9,3342,0
2005-03-15,7.8,8.04,7.8,7.9,6018,0
2005-03-16,7.8,8.01,7.8,7.93,13572,0
2005-03-17,7.8,7.85,7.74,7.76,21375,0
2005-03-18,7.79,7.81,7.7,7.7,12766,0
2005-03-21,7.65,7.65,7.15,7.39,80426,0
2005-03-22,7.22,7.46,7.22,7.44,27413,0
2005-03-23,7.24,7.56,7.22,7.52,160045,0
2005-03-24,7.69,7.69,7.54,7.54,11050,0
2005-03-28,7.71,7.71,7.37,7.37,30327,0
2005-03-29,7.51,7.59,7.11,7.14,30143,0
2005-03-30,7.04,7.25,6.94,7.1,41517,0
2005-03-31,6.93,7.4,6.92,7.4,29412,0
2005-04-01,7.39,7.57,7.36,7.52,32399,0
2005-04-04,7.71,7.71,7.41,7.5,57931,0
2005-04-05,7.4,7.41,7.27,7.27,55316,0
2005-04-06,7.34,7.35,7.24,7.24,30982,0
2005-04-07,7.2,7.2,6.91,7.09,72582,0
2005-04-08,7.08,7.14,7.02,7.1,10367,0
2005-04-11,7.14,7.14,6.9,6.92,43381,0
2005-04-12,6.84,7.05,6.76,7.01,101179,0
2005-04-13,7.04,7.2,6.93,6.97,67290,0
2005-04-14,6.82,6.94,6.75,6.84,63497,0
2005-04-15,6.71,6.81,6.41,6.6,52378,0
2005-04-18,6.43,6.74,6.43,6.66,50963,0
2005-04-19,6.83,6.83,6.7,6.8,26447,0
2005-04-20,6.61,7.07,6.56,6.87,57654,0
2005-04-21,6.96,7.08,6.92,6.93,9592,0
2005-04-22,6.76,7,6.71,7,8789,0
2005-04-25,7.14,7.14,6.82,6.94,23140,0
2005-04-26,6.78,6.97,6.78,6.93,16111,0
2005-04-27,6.93,7,6.93,7,15234,0
2005-04-28,7.18,7.18,6.65,6.67,31851,0
2005-04-29,6.51,6.69,6.51,6.67,36014,0
2005-05-02,6.52,6.61,6.51,6.6,25782,0
2005-05-03,6.62,6.72,6.48,6.6,20264,0
2005-05-04,6.66,6.95,6.47,6.87,24760,0
2005-05-05,6.95,6.95,6.79,6.85,8460,0
2005-05-06,6.88,6.92,6.81,6.88,3416,0
2005-05-09,6.71,6.88,6.71,6.86,13510,0
2005-05-10,6.69,6.71,6.25,6.68,80269,0
2005-05-11,6.55,6.96,6.55,6.93,44283,0
2005-05-12,6.75,6.88,6.65,6.85,19750,0
2005-05-13,6.68,7.05,6.6,7,38122,0
2005-05-16,6.95,7.09,6.95,7.09,57832,0
2005-05-17,6.97,7.12,6.97,7.12,10185,0
2005-05-18,7.25,7.36,7.17,7.29,32531,0
2005-05-19,7.27,7.32,7.2,7.21,7308,0
2005-05-20,7.2,7.2,7.05,7.08,23952,0
2005-05-23,6.87,7.07,6.85,6.99,210976,0
2005-05-24,6.99,7.48,6.99,7.4,413404,0
2005-05-25,7.49,7.49,7.29,7.39,33573,0
2005-05-26,7.43,7.5,7.34,7.35,45840,0
2005-05-27,7.35,7.5,7.29,7.5,24951,0
2005-05-31,7.44,7.5,7.28,7.28,43818,0
2005-06-01,7.29,7.4,7.29,7.34,5461,0
2005-06-02,7.27,7.27,7,7.19,18792,0
2005-06-03,7.14,7.19,7.09,7.11,4025,0
2005-06-06,7.05,7.19,7.05,7.19,171000,0
2005-06-07,7.14,7.41,7.14,7.16,34400,0
2005-06-08,7.1,7.12,7.05,7.12,9673,0
2005-06-09,7.04,7.1,7.04,7.1,4933,0
2005-06-10,7.1,7.1,7.03,7.05,34612,0
2005-06-13,6.95,7.06,6.9,6.96,114696,0
2005-06-14,6.8,6.94,6.5,6.82,35275,0
2005-06-15,6.8,7,6.8,6.99,45610,0
2005-06-16,6.97,7.08,6.97,7.08,33796,0
2005-06-17,7.03,7.08,6.82,6.89,17789,0
2005-06-20,6.75,6.82,6.53,6.75,26085,0
2005-06-21,6.72,6.72,6.5,6.6,14091,0
2005-06-22,6.56,6.63,6.56,6.59,21044,0
2005-06-23,6.54,6.55,6.06,6.29,78936,0
2005-06-24,6.28,6.29,5.83,5.83,96057,0
2005-06-27,5.9,6.03,5.72,5.8,105958,0
2005-06-28,5.7,5.86,5.7,5.86,20849,0
2005-06-29,5.74,5.86,5.66,5.85,18166,0
2005-06-30,5.9,5.94,5.85,5.86,9167,0
2005-07-01,5.94,5.94,5.89,5.89,5575,0
2005-07-05,5.82,5.82,5.64,5.67,32666,0
2005-07-06,5.61,5.78,5.61,5.73,21867,0
2005-07-07,5.65,5.76,5.65,5.72,22643,0
2005-07-08,5.61,5.82,5.61,5.79,29397,0
2005-07-11,5.7,5.84,5.65,5.79,70970,0
2005-07-12,5.79,5.83,5.73,5.77,24700,0
2005-07-13,5.72,6.2,5.72,5.91,28206,0
2005-07-14,5.9,6,5.84,5.88,24873,0
2005-07-15,5.8,5.97,5.75,5.88,16050,0
2005-07-18,5.91,5.95,5.51,5.55,71854,0
2005-07-19,5.55,5.56,5.31,5.39,184113,0
2005-07-20,5.3,5.77,4.95,5.77,273259,0
2005-07-21,5.73,5.73,5.37,5.59,124602,0
2005-07-22,5.64,5.64,5.32,5.4,54790,0
2005-07-25,5.44,5.46,5.3,5.36,30031,0
2005-07-26,5.26,5.44,5.26,5.27,57121,0
2005-07-27,5.57,5.57,5.33,5.38,26860,0
2005-07-28,5.55,5.55,5.36,5.38,18281,0
2005-07-29,5.22,5.36,5.22,5.3,20712,0
2005-08-01,5.23,5.33,4.99,5.03,868288,0
2005-08-02,5.1,5.21,4.99,5.13,146788,0
2005-08-03,5.17,5.42,5.09,5.13,71740,0
2005-08-04,5.15,5.21,5.12,5.12,39370,0
2005-08-05,5.2,5.23,5.08,5.23,12485,0
2005-08-08,5.26,5.26,5.07,5.12,33439,0
2005-08-09,5.14,5.26,5.05,5.21,24570,0
2005-08-10,5.3,5.3,5.15,5.2,23629,0
2005-08-11,5.1,5.26,5.1,5.19,15854,0
2005-08-12,5.18,5.2,5.13,5.18,12204,0
2005-08-15,5.18,5.19,5.1,5.16,14777,0
2005-08-16,5.08,5.17,5.08,5.13,5230,0
2005-08-17,5.24,5.42,5.2,5.4,280952,0
2005-08-18,5.62,5.62,5.28,5.3,96664,0
2005-08-19,5.38,5.4,5.31,5.38,52698,0
2005-08-22,5.44,5.44,5.35,5.4,60189,0
2005-08-23,5.41,5.41,5.28,5.39,52010,0
2005-08-24,5.39,5.4,5.28,5.28,48160,0
2005-08-25,5.29,5.3,5.24,5.24,53855,0
2005-08-26,5.25,5.28,5.18,5.25,29242,0
2005-08-29,5.2,5.29,5.17,5.21,11238,0
2005-08-30,5.28,5.28,5.19,5.25,7054,0
2005-08-31,5.25,5.25,5.17,5.24,19168,0
2005-09-01,5.18,5.2,5.13,5.13,46797,0
2005-09-02,5.11,5.18,5.1,5.17,27185,0
2005-09-06,5.1,5.19,5.1,5.17,20459,0
2005-09-07,5.1,5.25,5.1,5.21,30304,0
2005-09-08,5.17,5.25,5.1,5.25,51520,0
2005-09-09,5.25,5.25,5.1,5.25,1506828,0
2005-09-12,5.29,5.44,5.21,5.3,282889,0
2005-09-13,5.28,5.34,5.15,5.15,34212,0
2005-09-14,5.22,5.24,5.16,5.17,23850,0
2005-09-15,5.21,5.22,5.1,5.15,58411,0
2005-09-16,5.19,5.19,5.1,5.15,18700,0
2005-09-19,5.27,5.27,5.12,5.12,13536,0
2005-09-20,5.13,5.2,5.1,5.2,14336,0
2005-09-21,5.21,5.21,5.07,5.13,18010,0
2005-09-22,5.05,5.15,5.05,5.14,11493,0
2005-09-23,5.07,5.14,5.05,5.1,147655,0
2005-09-26,5.25,5.25,5.05,5.1,36012,0
2005-09-27,5.25,5.25,5.05,5.07,41653,0
2005-09-28,5.09,5.11,5.05,5.1,100624,0
2005-09-29,5.06,5.13,5.05,5.09,14008,0
2005-09-30,5.22,5.22,5.09,5.18,141207,0
2005-10-03,5.14,5.46,5.14,5.2,43204,0
2005-10-04,5.1,5.39,5.1,5.39,32526,0
2005-10-05,5.23,5.39,5.23,5.33,80147,0
2005-10-06,5.4,5.49,5.33,5.41,44879,0
2005-10-07,5.43,5.52,5.35,5.5,86584,0
2005-10-10,5.5,5.5,5.45,5.5,13791,0
2005-10-11,5.45,5.45,5.4,5.4,10797,0
2005-10-12,5.47,5.47,5.22,5.25,18999,0
2005-10-13,5.25,5.3,5.07,5.1,51829,0
2005-10-14,5.24,5.24,5.11,5.14,7089,0
2005-10-17,5.34,5.36,5.12,5.12,27599,0
2005-10-18,5.23,5.23,5.06,5.07,10617,0
2005-10-19,5.24,5.24,5.02,5.1,30196,0
2005-10-20,5.1,5.25,5.1,5.18,10939,0
2005-10-21,5.17,5.21,5.14,5.16,1202,0
2005-10-24,5.13,5.18,5.1,5.11,11833,0
2005-10-25,5.1,5.23,5.1,5.2,8124,0
2005-10-26,5.24,5.24,5.1,5.21,45380,0
2005-10-27,5.15,5.18,5.09,5.1,50269,0
2005-10-28,5.11,5.24,5.1,5.19,10150,0
2005-10-31,5.2,5.31,5.2,5.31,23953,0
2005-11-01,5.24,5.33,5.21,5.33,13483,0
2005-11-02,5.29,5.29,5.2,5.29,18490,0
2005-11-03,5.33,5.34,5.22,5.25,52350,0
2005-11-04,5.25,5.41,5.22,5.41,17058,0
2005-11-07,5.44,5.48,5.37,5.48,19049,0
2005-11-08,5.37,5.5,5.37,5.5,10426,0
2005-11-09,5.45,5.49,5.18,5.4,23808,0
2005-11-10,5.4,5.45,5.22,5.25,42737,0
2005-11-11,5.3,5.42,5.14,5.39,64632,0
2005-11-14,5.35,5.35,5.25,5.27,19422,0
2005-11-15,5.23,5.3,5.21,5.27,13471,0
2005-11-16,5.16,5.25,5.16,5.22,6340,0
2005-11-17,5.17,5.28,5.17,5.28,14491,0
2005-11-18,5.2,5.55,5.12,5.47,62420,0
2005-11-21,5.65,5.65,5.45,5.5,10648,0
2005-11-22,5.52,5.52,5.38,5.44,19505,0
2005-11-23,5.33,5.51,5.28,5.32,34895,0
2005-11-25,5.38,5.52,5.36,5.5,35909,0
2005-11-28,5.5,5.52,5.3,5.42,43200,0
2005-11-29,5.44,5.46,5.37,5.43,53195,0
2005-11-30,5.54,6.26,5.54,6.12,237509,0
2005-12-01,6.25,6.45,6.14,6.28,141439,0
2005-12-02,6.4,6.4,5.81,5.92,109191,0
2005-12-05,5.9,5.98,5.78,5.84,37695,0
2005-12-06,5.87,6.1,5.71,5.8,106555,0
2005-12-07,5.97,5.97,5.78,5.78,56074,0
2005-12-08,5.74,6.03,5.74,6.03,66235,0
2005-12-09,6.2,6.22,5.98,6.19,66163,0
2005-12-12,6.37,6.53,6.23,6.24,128696,0
2005-12-13,6.4,6.49,6.25,6.32,106982,0
2005-12-14,6.39,6.39,5.92,5.95,192850,0
2005-12-15,5.91,6.09,5.54,5.68,164637,0
2005-12-16,5.69,5.7,5.43,5.7,95390,0
2005-12-19,5.8,5.9,5.7,5.74,37081,0
2005-12-20,5.74,5.78,5.65,5.78,57358,0
2005-12-21,5.8,5.92,5.75,5.86,35936,0
2005-12-22,5.94,6.04,5.9,5.99,83158,0
2005-12-23,6.07,6.24,6.04,6.15,83374,0
2005-12-27,6.3,6.3,6.17,6.22,99138,0
2005-12-28,6.3,6.35,6.06,6.25,86852,0
2005-12-29,6.25,6.35,6.16,6.25,87140,0
2005-12-30,6.28,6.33,6.05,6.26,73813,0
2006-01-03,6.35,6.4,6.16,6.35,55405,0
2006-01-04,6.4,6.52,6.4,6.5,41664,0
2006-01-05,6.53,6.6,6.35,6.46,108964,0
2006-01-06,6.5,6.7,6.49,6.66,67530,0
2006-01-09,6.8,6.95,6.65,6.88,120687,0
2006-01-10,7.05,7.05,6.62,6.8,90535,0
2006-01-11,6.7,6.92,6.65,6.75,43755,0
2006-01-12,6.8,6.8,6.55,6.64,76629,0
2006-01-13,6.8,6.8,6.37,6.4,68766,0
2006-01-17,6.51,6.85,6.5,6.77,83852,0
2006-01-18,6.9,6.9,6.62,6.65,49052,0
2006-01-19,6.76,6.76,6.1,6.26,133523,0
2006-01-20,6.35,6.5,6.3,6.44,59837,0
2006-01-23,6.6,6.69,6.35,6.52,105072,0
2006-01-24,6.69,6.69,6.4,6.49,49062,0
2006-01-25,6.59,6.6,6.5,6.56,57166,0
2006-01-26,6.5,6.5,5.9,6.2,230671,0
2006-01-27,6.3,6.3,5.97,6.14,304589,0
2006-01-30,6.07,6.07,5.95,6,95658,0
2006-01-31,5.9,6.04,5.89,6.01,112761,0
2006-02-01,5.98,6.07,5.75,5.8,176061,0
2006-02-02,5.78,5.94,5.66,5.89,98545,0
2006-02-03,5.3,5.87,5.3,5.85,23092,0
2006-02-06,5.65,5.95,5.65,5.88,53460,0
2006-02-07,5.8,6.09,5.8,6.02,79022,0
2006-02-08,6.02,6.15,6.01,6.07,25289,0
2006-02-09,6.01,6.09,6,6.02,27251,0
2006-02-10,5.95,6.07,5.95,6.06,17708,0
2006-02-13,6.09,6.13,5.94,6.12,19107,0
2006-02-14,6.07,6.13,6,6.03,19914,0
2006-02-15,6,6.09,6,6.05,15063,0
2006-02-16,6,6.08,6,6.03,8289,0
2006-02-17,5.93,6.1,5.83,6.1,44693,0
2006-02-21,6.03,6.09,5.94,6.05,40351,0
2006-02-22,5.98,6.06,5.84,6.05,44472,0
2006-02-23,5.98,6.05,5.94,6.01,26908,0
2006-02-24,5.94,6.12,5.94,6.1,21165,0
2006-02-27,6,6.06,5.98,6.04,33841,0
2006-02-28,6.05,6.05,6,6.03,32931,0
2006-03-01,5.96,6.15,5.96,6.14,24137,0
2006-03-02,6.02,6.15,6.02,6.15,7047,0
2006-03-03,6.01,6.15,6,6.04,30876,0
2006-03-06,6,6.09,6,6,13853,0
2006-03-07,6,6.36,5.99,6.24,61939,0
2006-03-08,6.27,6.49,6.08,6.48,46055,0
2006-03-09,6.45,6.7,6.25,6.6,83210,0
2006-03-10,6.5,6.7,6.3,6.68,103517,0
2006-03-13,6.66,6.9,6.51,6.68,63608,0
2006-03-14,6.6,6.78,6.59,6.71,23578,0
2006-03-15,6.55,6.69,6.5,6.6,13858,0
2006-03-16,6.63,6.63,6.35,6.56,14649,0
2006-03-17,6.53,6.59,6.21,6.59,29296,0
2006-03-20,6.7,6.78,6.64,6.67,80269,0
2006-03-21,6.64,6.7,6.33,6.43,37354,0
2006-03-22,6.4,6.48,6.33,6.44,16851,0
2006-03-23,6.28,6.45,6.22,6.34,20549,0
2006-03-24,6.25,6.57,6.1,6.5,31690,0
2006-03-27,6.37,6.61,6.32,6.55,46883,0
2006-03-28,6.52,6.63,6.37,6.59,53727,0
2006-03-29,6.56,6.74,6.56,6.7,54251,0
2006-03-30,6.63,6.67,6.51,6.65,22520,0
2006-03-31,6.62,6.66,6.55,6.63,20071,0
2006-04-03,6.63,6.7,6.42,6.57,20469,0
2006-04-04,6.62,6.69,6.39,6.62,38788,0
2006-04-05,6.6,6.91,6.53,6.89,52105,0
2006-04-06,6.82,6.99,6.73,6.96,45743,0
2006-04-07,6.93,7.12,6.67,7.1,57065,0
2006-04-10,7.15,7.16,6.79,7.12,35672,0
2006-04-11,7.09,7.19,7.06,7.15,27587,0
2006-04-12,7.12,7.24,7.12,7.2,47201,0
2006-04-13,7.17,7.7,7.17,7.49,45596,0
2006-04-17,7.39,7.53,7.29,7.48,56221,0
2006-04-18,7.49,7.65,7.47,7.6,43283,0
2006-04-19,7.6,7.84,7.54,7.84,104373,0
2006-04-20,7.85,7.87,7.69,7.87,152105,0
2006-04-21,7.97,7.97,7.82,7.9,96972,0
2006-04-24,7.8,7.85,7.55,7.59,67626,0
2006-04-25,7.51,7.89,7.12,7.45,74656,0
2006-04-26,7.39,7.39,7.15,7.19,68094,0
2006-04-27,7.15,7.74,6.99,7.56,98587,0
2006-04-28,7.44,7.8,7.3,7.65,77596,0
2006-05-01,7.6,7.6,7.24,7.33,39945,0
2006-05-02,7.3,7.53,7.3,7.48,60781,0
2006-05-03,7.45,7.5,7.44,7.45,35846,0
2006-05-04,7.44,7.44,7.24,7.28,24800,0
2006-05-05,7.26,7.56,7.26,7.48,19305,0
2006-05-08,7.33,7.49,7.25,7.34,159510,0
2006-05-09,7.25,7.47,7.09,7.17,139987,0
2006-05-10,7.15,7.34,6.93,7.18,94182,0
2006-05-11,7.15,7.3,7.05,7.18,38061,0
2006-05-12,7.14,7.28,7.05,7.18,35703,0
2006-05-15,7.14,7.14,6.91,6.95,27107,0
2006-05-16,6.88,6.97,6.33,6.65,41007,0
2006-05-17,6.65,6.67,5.94,6.27,319753,0
2006-05-18,6.27,6.48,6.27,6.44,41535,0
2006-05-19,6.45,6.65,6.25,6.65,25974,0
2006-05-22,6.58,6.58,6.18,6.37,26366,0
2006-05-23,6.39,6.45,6.19,6.19,20126,0
2006-05-24,6.28,6.28,6.09,6.21,15830,0
2006-05-25,6.22,6.35,6.21,6.35,12578,0
2006-05-26,6.31,6.35,6.18,6.2,18661,0
2006-05-30,6.13,6.27,6.13,6.26,13186,0
2006-05-31,6.29,6.29,6.01,6.14,32465,0
2006-06-01,6.12,6.24,5.81,5.94,180184,0
2006-06-02,6.01,6.06,5.7,5.91,56025,0
2006-06-05,5.9,6.06,5.9,6,41532,0
2006-06-06,6.01,6.01,5.81,5.86,58295,0
2006-06-07,5.9,5.9,5.69,5.72,110710,0
2006-06-08,5.7,5.86,5.55,5.67,63590,0
2006-06-09,5.78,5.93,5.78,5.82,13620,0
2006-06-12,5.85,5.85,5.66,5.8,13040,0
2006-06-13,5.76,5.85,5.51,5.62,68042,0
2006-06-14,5.58,5.92,5.58,5.83,17447,0
2006-06-15,5.83,6.03,5.83,6.02,50113,0
2006-06-16,6.01,6.16,5.93,6.1,48305,0
2006-06-19,6.1,6.38,6.07,6.32,9700,0
2006-06-20,6.29,6.46,6.27,6.27,15661,0
2006-06-21,6.27,6.35,6.16,6.19,5900,0
2006-06-22,6.15,6.18,6.04,6.08,19446,0
2006-06-23,6.05,6.1,5.99,6.02,12122,0
2006-06-26,6.01,6.13,5.94,5.99,6400,0
2006-06-27,6.11,6.13,5.94,5.97,42087,0
2006-06-28,5.95,5.95,5.5,5.95,15815,0
2006-06-29,5.79,5.93,5.58,5.76,32752,0
2006-06-30,5.73,5.93,5.72,5.78,26169,0
2006-07-03,5.77,5.84,5.74,5.8,6568,0
2006-07-05,5.8,5.89,5.74,5.79,26929,0
2006-07-06,5.77,5.81,5.71,5.77,8750,0
2006-07-07,5.74,5.77,5.69,5.73,11300,0
2006-07-10,5.72,5.75,5.6,5.73,6278,0
2006-07-11,5.68,5.77,5.65,5.73,11562,0
2006-07-12,5.73,6,5.71,5.9,21471,0
2006-07-13,5.85,5.85,5.69,5.78,47026,0
2006-07-14,5.75,5.78,5.56,5.63,38906,0
2006-07-17,5.61,5.61,5.38,5.5,10840,0
2006-07-18,5.36,5.37,5.09,5.16,30316,0
2006-07-19,5.17,5.5,5.1,5.24,31812,0
2006-07-20,5.25,5.31,5.21,5.25,76481,0
2006-07-21,5.25,5.25,5.05,5.06,208643,0
2006-07-24,5.12,5.12,5.02,5.1,10567,0
2006-07-25,5.07,5.1,4.97,5.05,19914,0
2006-07-26,5.06,5.26,5.02,5.2,22845,0
2006-07-27,5.18,5.33,5.18,5.3,25960,0
2006-07-28,5.29,5.37,5.2,5.35,17912,0
2006-07-31,5.31,5.62,5.17,5.4,69101,0
2006-08-01,5.4,5.4,5.1,5.14,36573,0
2006-08-02,5.15,5.39,5.11,5.3,87204,0
2006-08-03,5.37,5.56,5.21,5.46,328493,0
2006-08-04,5.48,5.64,5.41,5.6,21589,0
2006-08-07,5.66,5.77,5.48,5.76,16019,0
2006-08-08,5.67,5.73,5.56,5.64,55708,0
2006-08-09,5.68,5.73,5.5,5.63,22796,0
2006-08-10,5.51,5.7,5.51,5.62,27397,0
2006-08-11,5.57,5.76,5.56,5.6,35433,0
2006-08-14,5.6,5.66,5.51,5.51,20883,0
2006-08-15,5.6,5.6,5.38,5.43,38209,0
2006-08-16,5.42,5.6,5.4,5.51,62923,0
2006-08-17,5.56,5.56,5.37,5.49,94837,0
2006-08-18,5.46,5.76,5.4,5.74,73013,0
2006-08-21,5.57,5.71,5.47,5.53,22658,0
2006-08-22,5.47,5.53,5.35,5.46,18892,0
2006-08-23,5.42,5.45,5.37,5.43,65228,0
2006-08-24,5.42,5.7,5.4,5.69,26578,0
2006-08-25,5.63,5.72,5.5,5.54,9993,0
2006-08-28,5.34,5.8,5.29,5.76,45438,0
2006-08-29,5.71,5.8,5.36,5.4,25637,0
2006-08-30,5.34,5.61,5.32,5.56,40929,0
2006-08-31,5.54,5.72,5.5,5.68,20478,0
2006-09-01,5.66,5.66,5.6,5.61,12982,0
2006-09-05,5.54,5.54,5.43,5.5,14702,0
2006-09-06,5.43,5.55,5.37,5.55,24053,0
2006-09-07,5.49,5.51,5.4,5.43,21058,0
2006-09-08,5.42,5.43,5.29,5.33,18047,0
2006-09-11,5.25,5.32,5.23,5.3,28706,0
2006-09-12,5.25,5.64,5.22,5.52,24439,0
2006-09-13,5.49,5.55,5.33,5.4,15745,0
2006-09-14,5.4,5.46,5.39,5.4,14633,0
2006-09-15,5.28,5.61,5.26,5.46,16234,0
2006-09-18,5.5,5.67,5.5,5.5,11016,0
2006-09-19,5.45,5.61,5.45,5.5,13340,0
2006-09-20,5.5,5.85,5.43,5.81,17759,0
2006-09-21,5.8,5.8,5.64,5.66,11775,0
2006-09-22,5.71,6.17,5.56,6.15,24146,0
2006-09-25,6.03,6.04,5.65,5.7,14435,0
2006-09-26,5.6,5.78,5.59,5.78,15913,0
2006-09-27,5.78,5.81,5.48,5.65,14163,0
2006-09-28,5.77,5.77,5.45,5.73,16901,0
2006-09-29,5.65,5.94,5.53,5.66,35618,0
2006-10-02,5.6,5.64,5.53,5.64,11144,0
2006-10-03,5.57,5.69,5.52,5.64,5542,0
2006-10-04,5.56,5.69,5.55,5.69,23078,0
2006-10-05,5.64,5.73,5.42,5.51,11228,0
2006-10-06,5.42,5.54,5.41,5.45,10100,0
2006-10-09,5.57,5.63,5.25,5.3,6796,0
2006-10-10,5.41,5.67,5.39,5.5,15518,0
2006-10-11,5.45,5.53,5.37,5.53,9499,0
2006-10-12,5.51,5.9,5.47,5.68,12238,0
2006-10-13,5.68,5.82,5.65,5.81,5974,0
2006-10-16,5.78,5.9,5.78,5.82,3119,0
2006-10-17,5.82,5.82,5.39,5.54,18455,0
2006-10-18,5.55,5.74,5.46,5.71,6452,0
2006-10-19,5.66,5.68,5.54,5.55,10274,0
2006-10-20,5.67,5.72,5.66,5.67,3217,0
2006-10-23,5.61,5.83,5.61,5.78,10700,0
2006-10-24,5.54,5.75,5.53,5.6,19639,0
2006-10-25,5.89,6.03,5.86,5.96,35091,0
2006-10-26,5.92,6.38,5.92,6.38,14904,0
2006-10-27,6.03,6.3,5.93,6.22,22177,0
2006-10-30,6.12,6.35,6,6.09,25753,0
2006-10-31,6.19,6.53,6.13,6.39,30203,0
2006-11-01,6.3,6.35,6.23,6.3,54210,0
2006-11-02,6.35,6.44,6.15,6.25,12537,0
2006-11-03,6.08,6.35,6.08,6.25,13619,0
2006-11-06,6.22,6.22,6.02,6.02,10125,0
2006-11-07,6.02,6.32,5.73,5.85,32788,0
2006-11-08,5.85,6.5,5.85,6.43,60950,0
2006-11-09,6.4,6.4,6.33,6.33,41271,0
2006-11-10,6.34,6.38,6.26,6.31,22137,0
2006-11-13,6.31,6.39,6.27,6.33,7768,0
2006-11-14,6.32,6.76,6.18,6.5,79856,0
2006-11-15,6.49,6.71,6.46,6.47,6093,0
2006-11-16,6.07,6.42,6.07,6.38,667542,0
2006-11-17,6.3,6.47,6.29,6.47,21338,0
2006-11-20,6.4,6.67,6.4,6.54,41697,0
2006-11-21,6.46,6.79,6.46,6.77,39080,0
2006-11-22,6.62,6.95,6.57,6.84,34848,0
2006-11-24,6.86,6.9,6.86,6.89,6300,0
2006-11-27,6.87,6.91,6.84,6.87,13855,0
2006-11-28,6.87,6.87,6.58,6.86,19525,0
2006-11-29,6.82,6.91,6.7,6.74,12232,0
2006-11-30,6.68,6.83,6.51,6.72,11328,0
2006-12-01,6.73,6.73,6.66,6.66,5303,0
2006-12-04,6.58,6.68,6.39,6.64,16111,0
2006-12-05,6.61,6.66,6.44,6.6,9322,0
2006-12-06,6.54,6.65,6.43,6.58,7846,0
2006-12-07,6.54,6.54,6.4,6.4,25035,0
2006-12-08,6.31,6.45,6.23,6.35,19425,0
2006-12-11,6.35,6.77,6.35,6.77,24745,0
2006-12-12,6.72,6.97,6.61,6.88,36357,0
2006-12-13,6.82,6.88,6.76,6.81,7621,0
2006-12-14,6.74,6.84,6.51,6.7,45075,0
2006-12-15,6.7,6.73,6.68,6.7,72500,0
2006-12-18,6.61,6.76,6.61,6.67,9809,0
2006-12-19,6.73,6.75,6.67,6.68,4100,0
2006-12-20,6.75,6.84,5.9,6.63,34684,0
2006-12-21,6.65,6.66,6.48,6.65,10386,0
2006-12-22,6.58,6.65,6.46,6.59,35574,0
2006-12-26,6.54,6.63,6.47,6.63,8712,0
2006-12-27,6.59,6.71,6.57,6.71,10366,0
2006-12-28,6.62,6.62,6.44,6.52,36190,0
2006-12-29,6.47,6.52,6.43,6.47,29041,0
2007-01-03,6.32,6.67,6.3,6.64,25278,0
2007-01-04,6.57,6.76,6.57,6.6,7078,0
2007-01-05,6.6,6.8,6.52,6.58,10082,0
2007-01-08,6.6,6.6,6.48,6.49,14412,0
2007-01-09,6.37,6.86,6.3,6.78,34742,0
2007-01-10,6.78,7.2,6.68,7.19,661939,0
2007-01-11,7.06,7.45,7.04,7.31,80433,0
2007-01-12,7.28,7.55,7.25,7.54,26960,0
2007-01-16,7.6,8,7.36,7.98,71515,0
2007-01-17,7.96,8.16,7.78,8.11,75178,0
2007-01-18,8.03,8.13,7.85,7.93,24386,0
2007-01-19,8.04,8.04,7.7,7.73,53391,0
2007-01-22,7.68,7.74,7.65,7.7,53479,0
2007-01-23,7.52,7.75,7.52,7.61,55679,0
2007-01-24,7.8,7.8,7.4,7.57,117776,0
2007-01-25,7.38,7.38,7,7.22,133373,0
2007-01-26,7.25,7.3,7.22,7.25,95196,0
2007-01-29,7.16,7.27,7.02,7.22,93441,0
2007-01-30,7.18,7.25,7.03,7.25,21806,0
2007-01-31,7.25,7.27,7.09,7.23,38310,0
2007-02-01,7.18,7.26,7.07,7.16,99579,0
2007-02-02,7.11,7.25,7,7.18,78987,0
2007-02-05,7.02,7.24,7.02,7.19,39644,0
2007-02-06,7.14,7.2,7.05,7.16,15835,0
2007-02-07,7.19,7.4,7.17,7.26,103865,0
2007-02-08,7.2,7.45,7.19,7.24,50988,0
2007-02-09,7.25,7.25,7.11,7.24,19440,0
2007-02-12,7.07,7.12,7,7.1,42621,0
2007-02-13,6.98,7.11,6.98,7.07,17533,0
2007-02-14,7.05,7.25,7.05,7.25,9500,0
2007-02-15,7.17,7.24,7.14,7.17,42490,0
2007-02-16,7.13,7.19,7.07,7.08,11118,0
2007-02-20,7.02,7.09,6.92,7.07,62925,0
2007-02-21,7,7.1,7,7.07,10183,0
2007-02-22,7.09,7.14,7.05,7.05,13900,0
2007-02-23,7,7.23,6.99,7.22,60390,0
2007-02-26,7.09,7.25,7.09,7.2,14660,0
2007-02-27,7.09,7.25,7.03,7.14,86072,0
2007-02-28,7.13,7.24,7.13,7.23,18131,0
2007-03-01,7.25,7.26,7.04,7.2,14186,0
2007-03-02,7.11,7.3,6.99,7.28,50852,0
2007-03-05,7.31,7.33,7.07,7.22,20002,0
2007-03-06,7.26,7.26,7.07,7.21,20388,0
2007-03-07,7.14,7.24,7.14,7.2,17486,0
2007-03-08,7.12,7.2,7.09,7.19,44331,0
2007-03-09,7.14,7.26,7.14,7.25,35154,0
2007-03-12,7.26,7.27,7.18,7.21,12519,0
2007-03-13,7.13,7.35,7.08,7.2,12611,0
2007-03-14,7.2,7.25,7.18,7.22,2900,0
2007-03-15,7.15,7.28,7.14,7.25,9777,0
2007-03-16,7.31,7.34,7.24,7.25,19796,0
2007-03-19,7.17,7.25,7.14,7.24,15966,0
2007-03-20,7.2,7.39,7.13,7.37,36312,0
2007-03-21,7.38,7.38,7.25,7.26,77574,0
2007-03-22,7.3,7.37,7.28,7.28,10624,0
2007-03-23,7.3,7.3,7.2,7.23,6259,0
2007-03-26,7.18,7.29,7.14,7.25,10286,0
2007-03-27,7.21,7.37,7.21,7.24,8240,0
2007-03-28,7.29,7.3,7.26,7.29,2420,0
2007-03-29,7.21,7.29,7.2,7.27,4101,0
2007-03-30,7.26,7.28,7.19,7.23,14596,0
2007-04-02,7.18,7.29,7.1,7.21,16528,0
2007-04-03,7.16,7.3,7.07,7.24,41372,0
2007-04-04,7.2,7.32,7.19,7.32,113907,0
2007-04-05,7.24,7.3,7.24,7.3,67113,0
2007-04-09,7.26,7.32,7.22,7.3,90032,0
2007-04-10,7.29,7.3,7.23,7.3,93782,0
2007-04-11,7.36,7.7,7.21,7.55,34831,0
2007-04-12,7.51,7.55,7.43,7.43,17279,0
2007-04-13,7.48,7.5,7.39,7.48,15799,0
2007-04-16,7.5,7.51,7.34,7.4,27433,0
2007-04-17,7.36,7.47,7.36,7.39,29467,0
2007-04-18,7.46,7.64,7.39,7.55,49178,0
2007-04-19,7.46,7.51,7.3,7.36,27002,0
2007-04-20,7.36,7.51,7.3,7.44,30126,0
2007-04-23,7.33,7.47,7.32,7.41,7781,0
2007-04-24,7.37,7.42,7.31,7.39,21842,0
2007-04-25,7.39,7.52,7.36,7.51,30376,0
2007-04-26,7.51,7.55,7.48,7.54,6452,0
2007-04-27,7.46,7.49,7.33,7.34,26321,0
2007-04-30,7.27,7.39,7.22,7.25,26348,0
2007-05-01,7.15,7.15,6.69,7.11,33288,0
2007-05-02,7.06,7.34,7.06,7.25,20753,0
2007-05-03,7.2,7.28,7.2,7.25,34330,0
2007-05-04,7.23,7.27,7.17,7.24,18984,0
2007-05-07,7.21,7.26,7.19,7.25,23809,0
2007-05-08,7.15,7.37,7.15,7.28,23252,0
2007-05-09,7.21,7.34,7.21,7.34,21405,0
2007-05-10,7.32,7.33,7.27,7.29,7096,0
2007-05-11,7.3,7.34,7.28,7.28,9068,0
2007-05-14,7.17,7.31,7.17,7.26,16408,0
2007-05-15,7.16,7.25,7.14,7.24,37925,0
2007-05-16,7.19,7.28,7.08,7.25,83942,0
2007-05-17,7.24,7.27,7.14,7.26,74451,0
2007-05-18,7.25,7.25,7.07,7.25,75256,0
2007-05-21,7.24,7.38,7.2,7.32,19938,0
2007-05-22,7.33,7.46,7.28,7.3,32736,0
2007-05-23,7.28,7.38,7.25,7.32,22782,0
2007-05-24,7.27,7.33,7.21,7.25,36068,0
2007-05-25,7.21,7.26,7.2,7.24,11705,0
2007-05-29,7.2,7.35,7.2,7.35,10458,0
2007-05-30,7.3,7.4,7.3,7.4,10626,0
2007-05-31,7.29,7.43,7.29,7.4,21173,0
2007-06-01,7.35,7.43,7.3,7.43,15685,0
2007-06-04,7.34,7.44,7.34,7.43,34832,0
2007-06-05,7.36,7.55,7.36,7.45,15365,0
2007-06-06,7.39,7.48,7.38,7.42,5833,0
2007-06-07,7.31,7.41,7.31,7.36,5059,0
2007-06-08,7.32,7.68,7.25,7.65,69767,0
2007-06-11,7.6,8.08,7.54,7.88,85026,0
2007-06-12,7.77,7.91,7.65,7.88,33299,0
2007-06-13,7.8,8.27,7.75,8.23,71790,0
2007-06-14,8.18,8.49,8.18,8.38,72612,0
2007-06-15,8.31,8.44,8.24,8.34,16458,0
2007-06-18,8.3,8.67,8.3,8.58,42980,0
2007-06-19,8.62,8.68,8.57,8.57,64699,0
2007-06-20,8.62,8.63,8.34,8.5,40961,0
2007-06-21,8.44,8.64,8.44,8.49,38587,0
2007-06-22,8.45,8.66,8.45,8.5,50707,0
2007-06-25,8.49,8.58,8.46,8.5,27952,0
2007-06-26,8.46,8.52,8.44,8.5,59699,0
2007-06-27,8.43,8.52,8.2,8.49,12302,0
2007-06-28,8.52,8.64,8.46,8.5,110347,0
2007-06-29,8.66,9.3,8.45,8.5,89312,0
2007-07-02,8.58,8.7,8.43,8.43,26790,0
2007-07-03,8.52,8.58,8.27,8.38,21827,0
2007-07-05,8.3,8.56,8.3,8.55,60190,0
2007-07-06,8.59,8.95,8.59,8.95,44546,0
2007-07-09,9,9.2,8.96,9.18,70445,0
2007-07-10,9.14,9.18,9.08,9.14,27935,0
2007-07-11,9.02,9.24,8.98,9.24,29663,0
2007-07-12,9.16,9.42,9.16,9.41,31991,0
2007-07-13,9.5,9.6,9.28,9.38,43720,0
2007-07-16,9.47,9.47,9.13,9.24,37960,0
2007-07-17,9.13,9.34,9.13,9.25,41547,0
2007-07-18,9.32,9.48,9.24,9.39,291109,0
2007-07-19,9.49,9.55,9.08,9.16,122847,0
2007-07-20,9.16,9.22,9.02,9.02,176220,0
2007-07-23,9.22,9.3,9.14,9.16,163590,0
2007-07-24,9,9.1,8.77,9.1,61290,0
2007-07-25,9.04,9.06,8.86,9.06,40447,0
2007-07-26,8.72,8.98,8.62,8.68,51741,0
2007-07-27,8.59,8.7,8.3,8.61,23877,0
2007-07-30,8.71,8.89,8.43,8.88,30118,0
2007-07-31,8.9,9.01,8.86,9.01,234583,0
2007-08-01,9.01,9.01,8.73,8.75,64960,0
2007-08-02,8.93,9,8.82,9,72762,0
2007-08-03,8.97,9.04,8.92,8.92,25599,0
2007-08-06,9,9,8.13,8.34,78032,0
2007-08-07,8.22,8.25,7.59,7.9,85953,0
2007-08-08,7.9,8.11,7.78,7.81,191303,0
2007-08-09,7.65,7.9,7.65,7.88,107239,0
2007-08-10,7.72,8.06,7.67,7.88,74787,0
2007-08-13,7.83,8.45,7.83,8.29,96289,0
2007-08-14,8.27,8.41,8.25,8.3,47897,0
2007-08-15,8.2,9,8.2,8.8,122706,0
2007-08-16,8.7,8.75,8.2,8.54,80541,0
2007-08-17,8.75,8.9,8.23,8.26,65572,0
2007-08-20,8.21,8.44,8.21,8.35,36590,0
2007-08-21,8.25,8.66,8.25,8.44,46905,0
2007-08-22,8.49,8.92,8.49,8.74,45770,0
2007-08-23,8.65,8.9,8.58,8.82,34836,0
2007-08-24,8.8,8.89,8.69,8.7,47815,0
2007-08-27,8.77,8.77,8.5,8.73,14094,0
2007-08-28,8.74,8.81,8.65,8.67,30940,0
2007-08-29,8.61,8.71,8.54,8.67,21678,0
2007-08-30,8.73,8.79,8.59,8.6,13400,0
2007-08-31,8.71,8.79,8.5,8.72,42886,0
2007-09-04,8.73,8.9,8.64,8.77,41067,0
2007-09-05,8.65,8.88,8.64,8.83,118694,0
2007-09-06,8.82,9.25,8.82,8.9,283072,0
2007-09-07,8.93,9.03,8.87,8.9,197140,0
2007-09-10,9,9.06,8.89,8.96,241300,0
2007-09-11,9.1,9.1,8.8,8.82,59853,0
2007-09-12,8.84,9.05,8.8,9.03,43506,0
2007-09-13,8.92,9,8.8,8.8,61598,0
2007-09-14,8.81,9,8.66,8.99,39488,0
2007-09-17,9.06,9.06,8.9,8.95,27976,0
2007-09-18,9.03,9.03,8.8,8.85,16186,0
2007-09-19,8.88,9.12,8.84,8.84,35199,0
2007-09-20,8.87,8.92,8.81,8.81,21858,0
2007-09-21,8.95,9.07,8.79,8.85,72768,0
2007-09-24,8.88,9.08,8.66,8.85,44986,0
2007-09-25,8.88,9.03,8.76,8.92,142753,0
2007-09-26,8.95,9.02,8.8,8.85,69764,0
2007-09-27,8.85,8.95,8.83,8.92,43088,0
2007-09-28,8.95,9.03,8.84,8.99,39911,0
2007-10-01,9,9.16,8.62,8.97,61854,0
2007-10-02,9,9.87,8.91,9.37,321592,0
2007-10-03,9.4,9.69,9.18,9.61,109894,0
2007-10-04,9.64,9.64,9.44,9.5,63297,0
2007-10-05,9.5,9.6,9.38,9.5,38163,0
2007-10-08,9.53,9.55,9.35,9.46,25558,0
2007-10-09,9.5,9.89,9.25,9.25,278834,0
2007-10-10,9.38,9.52,9.25,9.35,70360,0
2007-10-11,9.32,9.69,9.29,9.5,54087,0
2007-10-12,9.32,9.6,9.32,9.46,27970,0
2007-10-15,9.43,9.61,9.41,9.43,51313,0
2007-10-16,9.46,9.75,9.45,9.48,29903,0
2007-10-17,9.51,9.65,9.4,9.5,41598,0
2007-10-18,9.5,9.72,9.48,9.58,104223,0
2007-10-19,9.61,9.88,9.48,9.5,100719,0
2007-10-22,9.47,9.48,9.18,9.19,33846,0
2007-10-23,9.05,9.52,9.05,9.52,22684,0
2007-10-24,9.55,9.59,8.95,9.05,66114,0
2007-10-25,9.08,9.28,8.63,8.66,59009,0
2007-10-26,8.7,8.87,8.6,8.63,29843,0
2007-10-29,8.59,8.81,8.23,8.79,83629,0
2007-10-30,8.63,9.08,8.63,9,42176,0
2007-10-31,9,9.88,9,9.42,118114,0
2007-11-01,9.45,9.7,9.14,9.18,71973,0
2007-11-02,9.17,9.37,8.95,8.96,48824,0
2007-11-05,8.98,9.74,8.98,9.25,55407,0
2007-11-06,9.22,9.54,8.99,9.54,51482,0
2007-11-07,9.56,9.82,9.34,9.71,259694,0
2007-11-08,9.74,10.57,9.45,10.34,341046,0
2007-11-09,10.32,10.58,10.16,10.27,227478,0
2007-11-12,10.24,11.15,10.22,10.64,193868,0
2007-11-13,10.55,11.25,10.55,11,475495,0
2007-11-14,11.35,11.4,10.65,10.65,208675,0
2007-11-15,10.77,10.89,10.4,10.49,211921,0
2007-11-16,10.46,10.7,10.38,10.5,131890,0
2007-11-19,10.5,10.81,10.35,10.5,120633,0
2007-11-20,10.53,10.8,10.22,10.4,77826,0
2007-11-21,10.35,10.6,10.31,10.52,48704,0
2007-11-23,10.73,10.73,9.83,10.1,83343,0
2007-11-26,10.17,10.54,10.17,10.41,85637,0
2007-11-27,10.38,10.57,10.3,10.36,61146,0
2007-11-28,10.33,10.49,10.2,10.35,92914,0
2007-11-29,10.38,10.42,10.17,10.31,39212,0
2007-11-30,10.46,10.53,10.21,10.24,132764,0
2007-12-03,10.38,11,9.88,10.19,105488,0
2007-12-04,10.16,10.59,10.03,10.08,44052,0
2007-12-05,10.12,10.33,9.94,10.23,184303,0
2007-12-06,10.26,10.48,10.26,10.43,102637,0
2007-12-07,10.46,10.59,10.28,10.48,87101,0
2007-12-10,10.45,10.48,10,10.3,333782,0
2007-12-11,10.33,11,10.16,10.78,168672,0
2007-12-12,10.85,11.35,10.63,11.23,150063,0
2007-12-13,11.2,11.33,10.41,10.73,60391,0
2007-12-14,10.7,11.21,10.63,11.21,93490,0
2007-12-17,11.18,11.61,10.65,11.48,88582,0
2007-12-18,11.48,12.84,11.43,12.07,502432,0
2007-12-19,12.03,12.49,12,12.38,167768,0
2007-12-20,12.3,12.99,12.2,12.94,139915,0
2007-12-21,12.95,12.96,12.41,12.41,120948,0
2007-12-24,12.64,12.98,12.61,12.7,84982,0
2007-12-26,12.74,13.45,12.74,13.22,137869,0
2007-12-27,13.26,13.3,12.92,13.08,136130,0
2007-12-28,13.08,13.08,11.7,12.23,154873,0
2007-12-31,12.35,12.49,11.77,12.21,147870,0
2008-01-02,12.21,12.21,11.25,12.04,151714,0
2008-01-03,11.96,12.04,11.39,11.62,196089,0
2008-01-04,11.01,11.39,10.08,10.22,280973,0
2008-01-07,10.1,10.57,9.87,10.05,165054,0
2008-01-08,10.05,10.7,10.05,10.1,160550,0
2008-01-09,10.07,10.19,9.5,9.77,108814,0
2008-01-10,9.8,10.7,9.54,10.55,79074,0
2008-01-11,10.34,10.34,9.69,9.77,115668,0
2008-01-14,9.81,10.53,9.81,10.48,95993,0
2008-01-15,10.5,10.66,10.14,10.5,139765,0
2008-01-16,10.47,10.72,10.04,10.51,132114,0
2008-01-17,10.46,10.59,10.23,10.5,100228,0
2008-01-18,10.5,10.75,10.23,10.52,68878,0
2008-01-22,10.01,10.19,9.11,9.87,130882,0
2008-01-23,9.51,9.81,9.4,9.78,63223,0
2008-01-24,9.74,10.12,9.3,9.62,68691,0
2008-01-25,9.89,10.42,9.8,10.11,63603,0
2008-01-28,10.08,10.75,10.05,10.55,67238,0
2008-01-29,10.74,10.74,10.46,10.5,75768,0
2008-01-30,10.17,11.14,10.17,10.72,177090,0
2008-01-31,9.4,9.4,7.67,8.45,1612701,0
2008-02-01,8.42,8.7,8.04,8.26,479027,0
2008-02-04,8.29,8.78,8,8.16,98141,0
2008-02-05,8.05,8.1,7.85,7.98,165086,0
2008-02-06,8.14,8.14,7.75,7.8,86947,0
2008-02-07,7.76,7.91,7.6,7.65,116398,0
2008-02-08,7.62,8.98,7.6,8.33,166189,0
2008-02-11,8.36,8.42,7.96,8.36,140050,0
2008-02-12,8.39,8.56,8.26,8.33,67811,0
2008-02-13,8.37,8.64,8.33,8.64,39103,0
2008-02-14,8.61,8.61,8.27,8.44,90932,0
2008-02-15,8.41,8.5,8.07,8.3,105089,0
2008-02-19,8.22,8.42,8.17,8.2,74553,0
2008-02-20,8.17,8.53,8.17,8.47,52338,0
2008-02-21,8.44,8.69,8.28,8.45,65828,0
2008-02-22,8.42,8.55,8.25,8.34,25496,0
2008-02-25,8.31,8.75,8.31,8.55,51174,0
2008-02-26,8.52,9.03,8.5,8.83,55078,0
2008-02-27,8.85,9.17,8.82,9.03,28891,0
2008-02-28,9,9,8.5,8.67,58091,0
2008-02-29,8.63,8.63,8.4,8.53,59486,0
2008-03-03,8.82,8.82,8.25,8.41,57000,0
2008-03-04,8.29,8.52,8.29,8.46,56192,0
2008-03-05,8.5,9.02,8.43,8.47,92755,0
2008-03-06,8.5,8.5,8.21,8.27,23200,0
2008-03-07,8.27,8.27,8.06,8.15,76607,0
2008-03-10,8.12,8.5,7.84,7.92,43901,0
2008-03-11,7.89,8.35,7.86,8.09,47189,0
2008-03-12,7.99,8.11,7.81,8.03,35559,0
2008-03-13,8,8.37,7.9,8.2,75578,0
2008-03-14,8.17,8.17,7.84,7.98,52980,0
2008-03-17,7.92,8,7.63,7.69,73265,0
2008-03-18,7.68,8.07,7.5,7.86,53843,0
2008-03-19,7.85,8,7.69,7.78,32801,0
2008-03-20,7.76,7.76,7.35,7.64,57582,0
2008-03-24,7.5,8.02,7.42,7.58,63974,0
2008-03-25,7.52,8.22,7.52,7.91,30613,0
2008-03-26,7.93,8.13,7.64,7.71,34279,0
2008-03-27,7.71,7.96,7.48,7.67,52507,0
2008-03-28,7.69,7.7,7.29,7.44,73416,0
2008-03-31,7.43,7.77,7.02,7.65,116610,0
2008-04-01,7.72,7.97,7.16,7.97,97362,0
2008-04-02,8,8.79,7.97,8.56,71745,0
2008-04-03,8.5,8.5,7.99,8.33,40968,0
2008-04-04,8.35,8.52,8.35,8.44,41043,0
2008-04-07,8.5,8.8,8.11,8.67,43318,0
2008-04-08,8.66,8.68,8.2,8.44,33488,0
2008-04-09,8.53,8.69,8.24,8.4,21275,0
2008-04-10,8.37,8.7,8.37,8.63,23152,0
2008-04-11,8.6,8.61,8.35,8.35,16690,0
2008-04-14,8.32,8.52,7.87,8.3,24703,0
2008-04-15,8.09,8.67,8.05,8.54,27067,0
2008-04-16,8.56,9.11,8.43,9.11,46764,0
2008-04-17,9.09,9.21,8.74,9.01,26674,0
2008-04-18,9.1,9.6,9.09,9.55,33126,0
2008-04-21,9.55,9.55,9.04,9.34,19837,0
2008-04-22,9.33,9.33,8.91,9,67986,0
2008-04-23,9.01,9.34,9,9.34,37234,0
2008-04-24,9.32,9.7,8.97,9.26,49202,0
2008-04-25,9.24,9.42,8.82,8.91,192675,0
2008-04-28,8.99,9.35,8.93,9.2,139011,0
2008-04-29,9.5,10.1,9.46,9.86,132695,0
2008-04-30,9.86,10.01,9.59,9.78,40072,0
2008-05-01,9.74,9.99,9.34,9.7,135127,0
2008-05-02,9.75,10.01,9.6,9.8,34484,0
2008-05-05,9.77,10.01,9.75,9.9,61705,0
2008-05-06,9.89,10,9.68,9.88,58738,0
2008-05-07,9.72,9.9,9.69,9.75,40416,0
2008-05-08,9.66,9.87,9.47,9.8,38932,0
2008-05-09,9.76,9.8,9.66,9.67,24788,0
2008-05-12,9.66,9.83,9.45,9.83,50475,0
2008-05-13,9.8,9.86,9.79,9.8,35749,0
2008-05-14,9.81,9.95,9.46,9.74,46342,0
2008-05-15,9.77,9.8,9.55,9.63,31486,0
2008-05-16,9.61,9.96,9.6,9.95,51227,0
2008-05-19,9.4,9.9,9.35,9.78,95252,0
2008-05-20,9.71,9.89,9.66,9.8,49077,0
2008-05-21,9.77,9.82,9.73,9.79,73600,0
2008-05-22,9.79,9.92,9.69,9.81,244743,0
2008-05-23,9.8,9.85,9.5,9.68,70288,0
2008-05-27,9.67,9.68,9.46,9.62,53178,0
2008-05-28,9.68,9.8,9.53,9.55,56233,0
2008-05-29,9.58,9.6,8.57,8.6,88952,0
2008-05-30,8.6,8.6,8.23,8.37,223247,0
2008-06-02,8.42,8.45,8.19,8.44,87093,0
2008-06-03,8.44,8.45,8.27,8.31,62456,0
2008-06-04,8.39,8.78,8.36,8.42,65094,0
2008-06-05,8.41,8.73,8.3,8.58,130847,0
2008-06-06,8.43,8.88,8.35,8.65,68540,0
2008-06-09,8.71,8.98,8.55,8.67,21275,0
2008-06-10,8.58,8.74,8.45,8.62,24249,0
2008-06-11,8.64,8.94,8.39,8.76,22110,0
2008-06-12,8.82,8.9,8.69,8.74,20136,0
2008-06-13,8.76,9.19,8.76,9.13,21200,0
2008-06-16,9.07,9.07,8.6,8.72,35534,0
2008-06-17,8.77,9.12,8.52,8.91,61600,0
2008-06-18,8.84,9.25,8.74,8.78,57056,0
2008-06-19,8.81,9.07,8.59,8.78,28299,0
2008-06-20,8.77,8.77,8.26,8.3,96656,0
2008-06-23,8.3,8.67,8.11,8.17,60357,0
2008-06-24,8.26,8.64,8.09,8.37,43635,0
2008-06-25,8.44,8.65,8.1,8.4,54350,0
2008-06-26,8.34,8.7,8.06,8.24,39921,0
2008-06-27,8.28,8.42,7.73,7.87,2426828,0
2008-06-30,7.89,8.4,7.75,7.97,108396,0
2008-07-01,7.87,8.07,7.55,7.83,160815,0
2008-07-02,7.8,7.95,7.45,7.49,78301,0
2008-07-03,7.54,7.85,7.51,7.76,34025,0
2008-07-07,7.84,7.97,7.55,7.87,74175,0
2008-07-08,7.95,9.22,7.63,9.09,112557,0
2008-07-09,9.01,9.01,8.7,8.7,47080,0
2008-07-10,8.69,9,8.62,8.89,48303,0
2008-07-11,8.8,9,8.4,8.99,166695,0
2008-07-14,9,9,8.35,8.59,35611,0
2008-07-15,8.61,8.77,7.81,8.62,203529,0
2008-07-16,8.85,9.05,8.1,8.77,91312,0
2008-07-17,8.84,9,8.63,8.9,68717,0
2008-07-18,8.88,9.3,8.42,9.16,91660,0
2008-07-21,9.03,9.31,8.72,9.14,26828,0
2008-07-22,8.83,9.3,8.75,9.3,65449,0
2008-07-23,8.72,8.74,8.32,8.46,134138,0
2008-07-24,8.54,8.68,8.35,8.44,56606,0
2008-07-25,8.48,8.48,8.11,8.26,120144,0
2008-07-28,8.28,8.58,7.97,8.03,71941,0
2008-07-29,7.92,8.54,7.92,8.3,69389,0
2008-07-30,8.37,8.49,8,8.25,42345,0
2008-07-31,8.19,8.39,7.95,8.13,100262,0
2008-08-01,8.13,8.13,7.77,7.91,136196,0
2008-08-04,7.94,8.43,7.94,8.15,68932,0
2008-08-05,8.26,8.44,8.05,8.36,60590,0
2008-08-06,8.32,9.23,8.21,9.11,69090,0
2008-08-07,9.06,9.1,8.7,9.07,110162,0
2008-08-08,9.04,9.35,9,9.24,69101,0
2008-08-11,9.28,9.39,9.12,9.34,137722,0
2008-08-12,9.34,9.86,9.02,9.84,98832,0
2008-08-13,9.79,10.11,9.62,10.06,159448,0
2008-08-14,9.96,9.96,9.31,9.8,89006,0
2008-08-15,9.99,9.99,9.51,9.65,65300,0
2008-08-18,9.64,9.64,9.4,9.5,14191,0
2008-08-19,9.42,9.49,9.15,9.36,39655,0
2008-08-20,9.4,9.52,9.29,9.5,44914,0
2008-08-21,9.43,9.43,9.12,9.18,30726,0
2008-08-22,9.27,9.49,9.13,9.24,36299,0
2008-08-25,9.2,9.23,8.78,9.02,49316,0
2008-08-26,8.99,9.33,8.78,8.97,26801,0
2008-08-27,8.95,9.23,8.95,9.21,31817,0
2008-08-28,9.23,9.45,8.89,9.45,30941,0
2008-08-29,9.45,9.6,9.02,9.5,66475,0
2008-09-02,9.43,9.54,9.09,9.17,43087,0
2008-09-03,9.26,9.48,9.07,9.2,46355,0
2008-09-04,9.09,9.13,8.99,9.06,43942,0
2008-09-05,9,9.18,8.55,8.85,46261,0
2008-09-08,9.08,9.19,8.72,8.91,51038,0
2008-09-09,9.03,9.18,8.6,8.61,40629,0
2008-09-10,8.77,8.77,8.25,8.43,222289,0
2008-09-11,8.32,9.71,8.25,9.32,162947,0
2008-09-12,9.09,9.09,8.71,8.97,19190,0
2008-09-15,8.72,9.08,8.65,8.72,52730,0
2008-09-16,8.6,9.17,8.45,9.17,55723,0
2008-09-17,9.01,9.19,8.34,8.64,51172,0
2008-09-18,8.88,9.8,8.3,9.71,105423,0
2008-09-19,10.07,11.37,7.75,10.44,573051,0
2008-09-22,10.21,10.44,9.68,10.2,56980,0
2008-09-23,10.24,10.24,9.11,9.46,84865,0
2008-09-24,9.48,9.48,8.52,8.53,52197,0
2008-09-25,8.55,8.91,8.2,8.55,87210,0
2008-09-26,8.42,9.15,8.24,9.04,43374,0
2008-09-29,8.89,9.02,7.91,8.58,69669,0
2008-09-30,8.5,8.5,8.01,8.3,188076,0
2008-10-01,8.21,8.21,7.97,8,40572,0
2008-10-02,7.99,8.48,7.91,8.09,90864,0
2008-10-03,8.26,8.47,7.6,7.93,283573,0
2008-10-06,7.7,7.88,6.94,7.61,185776,0
2008-10-07,7.66,7.81,7.19,7.21,79935,0
2008-10-08,7.03,7.25,6.92,6.96,215723,0
2008-10-09,7.13,7.13,6.73,6.73,85412,0
2008-10-10,6.59,7.49,5.85,7.13,134294,0
2008-10-13,7.58,8.5,7.28,8.49,121690,0
2008-10-14,8.51,9.15,8,8.08,100127,0
2008-10-15,7.99,8.32,7.39,7.5,162329,0
2008-10-16,7.53,8.06,6.93,8,102208,0
2008-10-17,7.74,8.5,6.98,7.61,73149,0
2008-10-20,7.71,8.18,7.2,8.1,34399,0
2008-10-21,7.95,8.55,7.7,7.75,44814,0
2008-10-22,7.64,8.05,7,7.1,31392,0
2008-10-23,7.1,7.29,6.8,7.14,60128,0
2008-10-24,6.73,7.55,6.1,6.97,192301,0
2008-10-27,6.88,7.04,6.28,6.58,114835,0
2008-10-28,6.8,7.05,6.53,6.94,86431,0
2008-10-29,7.06,7.57,6.71,7.36,88105,0
2008-10-30,7.54,8.66,7.54,8.4,143430,0
2008-10-31,8.3,8.87,8.11,8.5,199055,0
2008-11-03,8.29,8.7,7.86,8.5,53454,0
2008-11-04,8.7,8.92,8.49,8.73,129009,0
2008-11-05,8.69,8.93,8.36,8.69,186550,0
2008-11-06,8.61,8.81,8.27,8.42,96347,0
2008-11-07,8.53,8.69,8.27,8.52,128766,0
2008-11-10,8.65,8.65,7.96,8.1,45310,0
2008-11-11,8,8,7.26,7.28,154627,0
2008-11-12,7.08,7.37,6.62,6.65,80041,0
2008-11-13,6.68,6.88,6.37,6.69,237188,0
2008-11-14,6.55,6.75,5.75,6.11,92679,0
2008-11-17,6.05,6.26,5.89,6.04,37146,0
2008-11-18,6.12,6.36,5.84,6.1,39514,0
2008-11-19,6.11,6.21,5.91,5.91,79955,0
2008-11-20,5.88,6.45,5.74,5.75,60398,0
2008-11-21,5.87,5.95,5.34,5.46,153443,0
2008-11-24,5.57,7.05,5.57,6.56,121745,0
2008-11-25,6.62,6.98,5.98,6.98,53317,0
2008-11-26,6.77,7.53,6.74,7.41,61355,0
2008-11-28,7.3,7.63,7.2,7.39,27195,0
2008-12-01,7.08,7.59,6.84,6.89,128252,0
2008-12-02,7,7,6.31,6.72,80488,0
2008-12-03,6.56,8.1,6.56,8.1,120716,0
2008-12-04,7.98,8.3,7.77,8.17,243474,0
2008-12-05,8.06,8.15,7.51,7.9,67551,0
2008-12-08,8.16,8.4,7.4,7.58,87677,0
2008-12-09,7.5,8,6.57,6.69,141848,0
2008-12-10,6.78,7.3,6.67,6.95,73741,0
2008-12-11,6.86,7.38,6.6,6.73,55057,0
2008-12-12,6.63,7.54,6.36,7.54,56846,0
2008-12-15,7.55,7.65,7.12,7.26,47240,0
2008-12-16,7.39,7.76,7.17,7.57,100967,0
2008-12-17,7.49,7.59,7.18,7.26,45707,0
2008-12-18,7.2,7.5,6.71,6.81,44406,0
2008-12-19,7,7.04,6.4,6.62,179428,0
2008-12-22,6.67,6.9,5.85,6,120444,0
2008-12-23,6.06,6.52,5.71,5.98,48536,0
2008-12-24,6.08,6.33,5.81,6.3,13700,0
2008-12-26,6.5,6.5,6.12,6.16,33778,0
2008-12-29,6.16,6.16,5.81,5.99,47161,0
2008-12-30,6.01,6.14,5.43,6.02,191640,0
2008-12-31,6.05,7,5.94,7,78826,0
2009-01-02,7,7,6.47,6.62,74558,0
2009-01-05,6.62,6.77,6.15,6.44,83913,0
2009-01-06,6.51,7.17,6.51,6.91,51827,0
2009-01-07,6.72,7.03,6.2,6.26,51018,0
2009-01-08,6.27,6.41,6.18,6.32,100513,0
2009-01-09,6.3,6.32,5.86,5.89,55257,0
2009-01-12,5.89,5.92,5.68,5.73,48265,0
2009-01-13,5.74,5.84,5.67,5.75,74767,0
2009-01-14,5.65,5.78,5.65,5.7,42989,0
2009-01-15,5.7,5.96,5.35,5.75,79973,0
2009-01-16,5.84,5.84,5.6,5.75,52362,0
2009-01-20,5.7,5.75,5.47,5.5,56409,0
2009-01-21,5.55,6.08,5.47,6.08,61049,0
2009-01-22,5.93,6.32,5.77,6,25699,0
2009-01-23,5.85,6.01,5.62,5.93,33925,0
2009-01-26,5.88,6.17,5.85,5.99,18810,0
2009-01-27,6.03,6.2,5.72,6.18,41751,0
2009-01-28,6.29,6.66,6.12,6.66,29662,0
2009-01-29,6.61,6.64,6.08,6.18,25060,0
2009-01-30,6.22,7,6.09,6.83,96011,0
2009-02-02,6.76,6.97,6.36,6.87,102647,0
2009-02-03,6.94,7.1,6.55,6.99,90028,0
2009-02-04,6.97,7.05,6.6,6.7,69470,0
2009-02-05,6.71,7.08,6.52,7,106949,0
2009-02-06,6.97,7.31,6.83,7.11,127191,0
2009-02-09,7.06,7.14,6.55,6.83,36086,0
2009-02-10,6.86,7,6.7,6.7,67652,0
2009-02-11,6.72,6.72,6.1,6.56,80578,0
2009-02-12,6.44,6.73,6.26,6.68,24561,0
2009-02-13,6.51,6.65,6.3,6.52,47571,0
2009-02-17,6.4,6.75,6.4,6.56,60259,0
2009-02-18,6.59,6.59,6.4,6.4,16453,0
2009-02-19,6.49,6.64,6.36,6.37,30209,0
2009-02-20,6.36,6.55,6.23,6.3,54335,0
2009-02-23,6.34,6.34,5.99,6.02,40591,0
2009-02-24,6.08,6.56,6,6.54,44658,0
2009-02-25,6.52,6.52,6.11,6.26,42823,0
2009-02-26,6.29,6.29,5.71,5.71,89123,0
2009-02-27,5.66,6.1,5.51,5.87,60303,0
2009-03-02,5.8,6,5.43,5.49,66124,0
2009-03-03,5.56,5.72,5.33,5.33,44356,0
2009-03-04,5.4,5.48,5.24,5.37,57983,0
2009-03-05,5.27,5.41,5.2,5.26,57404,0
2009-03-06,5.3,5.32,5.12,5.23,59710,0
2009-03-09,5.16,5.31,5.1,5.14,70093,0
2009-03-10,5.28,5.93,5.21,5.79,50744,0
2009-03-11,5.84,5.91,5.45,5.8,61819,0
2009-03-12,5.76,6.73,5.59,6.66,79294,0
2009-03-13,6.67,6.8,6.48,6.53,28719,0
2009-03-16,6.72,6.72,6.11,6.15,41083,0
2009-03-17,6.13,6.18,5.99,6.09,49825,0
2009-03-18,6.05,7.05,6.05,7.05,61941,0
2009-03-19,7.1,7.24,6.84,7.09,35798,0
2009-03-20,7.16,7.34,6.66,6.66,140278,0
2009-03-23,6.83,7.21,6.8,7.21,177012,0
2009-03-24,7.13,7.13,6.96,7,37959,0
2009-03-25,7.03,7.36,6.9,7.36,59445,0
2009-03-26,7.46,7.5,7.11,7.48,42901,0
2009-03-27,7.33,7.41,6.9,7,42954,0
2009-03-30,6.9,7.15,6.8,6.99,47194,0
2009-03-31,7.09,7.53,6.74,7.28,30737,0
2009-04-01,7.22,7.62,7.17,7.58,51958,0
2009-04-02,7.65,7.8,7.5,7.8,123905,0
2009-04-03,7.73,7.86,7.56,7.85,16645,0
2009-04-06,7.87,7.87,7.5,7.78,33650,0
2009-04-07,7.69,8,7.43,7.5,49088,0
2009-04-08,7.59,7.91,7.59,7.82,32869,0
2009-04-09,7.94,8.09,7.82,8.05,52641,0
2009-04-13,7.95,8.12,7.85,8.09,40020,0
2009-04-14,7.95,8,7.53,7.53,29713,0
2009-04-15,7.5,7.99,7.5,7.99,36669,0
2009-04-16,8.1,8.29,7.81,8.29,65218,0
2009-04-17,8.32,8.32,8.03,8.17,39832,0
2009-04-20,7.93,8.21,7.6,7.75,92471,0
2009-04-21,7.7,8.05,7.7,8.05,63676,0
2009-04-22,7.97,8.3,7.75,8.01,45978,0
2009-04-23,7.99,7.99,7.55,7.76,77598,0
2009-04-24,7.85,8.08,7.83,8.01,47170,0
2009-04-27,7.84,8.05,7.41,7.75,46981,0
2009-04-28,7.7,8.03,7.68,7.81,32431,0
2009-04-29,7.91,8.25,7.91,8.12,32461,0
2009-04-30,8.21,8.38,8.1,8.25,35891,0
2009-05-01,8.27,8.27,7.87,7.95,21108,0
2009-05-04,7.75,8.1,7.63,7.98,50727,0
2009-05-05,8.34,8.34,7.85,7.89,91604,0
2009-05-06,7.95,8.05,7.51,7.84,57035,0
2009-05-07,7.84,7.84,7.25,7.52,98408,0
2009-05-08,7.61,7.95,7.46,7.92,49490,0
2009-05-11,7.73,7.94,7.66,7.8,47324,0
2009-05-12,7.87,7.94,7.51,7.8,34337,0
2009-05-13,7.66,7.99,7.66,7.71,75228,0
2009-05-14,7.72,7.96,7.64,7.67,35382,0
2009-05-15,7.71,7.83,7.1,7.42,55895,0
2009-05-18,7.49,7.87,7.49,7.83,44636,0
2009-05-19,7.75,7.86,7.65,7.76,30074,0
2009-05-20,7.8,7.81,7.39,7.48,39900,0
2009-05-21,7.36,7.46,7.09,7.28,36037,0
2009-05-22,7.3,7.47,7.11,7.19,19959,0
2009-05-26,7.11,7.44,6.99,7.44,37784,0
2009-05-27,7.44,7.95,7.24,7.3,54852,0
2009-05-28,7.34,7.44,7.11,7.24,21794,0
2009-05-29,7.25,7.61,6.93,7.61,65216,0
2009-06-01,7.6,8.03,7.19,8.03,70939,0
2009-06-02,7.99,8.21,7.67,8.19,93956,0
2009-06-03,8.12,8.23,7.71,8.07,57424,0
2009-06-04,8.09,8.3,7.99,8.14,55311,0
2009-06-05,8.24,8.26,7.92,8.08,23614,0
2009-06-08,8.09,8.52,8.04,8.3,35896,0
2009-06-09,8.35,8.36,8.01,8.07,49379,0
2009-06-10,8.17,8.33,7.63,7.91,65819,0
2009-06-11,7.96,8.23,7.73,8.01,44503,0
2009-06-12,7.97,8.04,7.9,8.03,24050,0
2009-06-15,7.97,8.05,7.82,8.05,36486,0
2009-06-16,8.17,8.3,7.92,7.95,26576,0
2009-06-17,7.99,8.85,7.93,8.7,90891,0
2009-06-18,8.66,8.69,8.27,8.45,34985,0
2009-06-19,8.51,8.54,8.3,8.39,102047,0
2009-06-22,8.36,8.38,8.2,8.25,45947,0
2009-06-23,8.34,8.47,8.29,8.3,68277,0
2009-06-24,8.4,8.48,8.22,8.31,18501,0
2009-06-25,8.3,8.69,8.2,8.69,45933,0
2009-06-26,8.61,8.79,8.22,8.76,254406,0
2009-06-29,8.79,8.87,8.24,8.73,47365,0
2009-06-30,8.71,8.85,8.62,8.68,50426,0
2009-07-01,8.75,9,8.74,8.92,55298,0
2009-07-02,8.8,9.06,8.4,9.04,69067,0
2009-07-06,9.03,9.1,8.4,8.57,49899,0
2009-07-07,8.6,8.66,8.3,8.39,31481,0
2009-07-08,8.42,8.6,8.05,8.27,31793,0
2009-07-09,8.35,8.53,8.22,8.23,38172,0
2009-07-10,8.21,9,8.17,9,38807,0
2009-07-13,8.97,9,8.44,9,49783,0
2009-07-14,8.93,8.93,8.61,8.72,25281,0
2009-07-15,8.87,9.37,8.73,9.37,62892,0
2009-07-16,9.43,9.5,9.15,9.43,61600,0
2009-07-17,9.47,9.47,9.27,9.3,71171,0
2009-07-20,9.41,9.44,9.14,9.36,69176,0
2009-07-21,9.4,9.4,9.05,9.29,21577,0
2009-07-22,9.27,9.48,9.16,9.33,50404,0
2009-07-23,9.3,9.82,9.22,9.76,59544,0
2009-07-24,9.55,9.69,9.26,9.6,24056,0
2009-07-27,9.6,9.6,9.22,9.46,25307,0
2009-07-28,9.35,9.6,9.24,9.55,35311,0
2009-07-29,9.6,9.6,8.8,8.9,95084,0
2009-07-30,9,9.29,8.9,9.06,64660,0
2009-07-31,8.98,9.03,8.73,8.77,63663,0
2009-08-03,8.82,8.94,8.55,8.6,66929,0
2009-08-04,8.56,8.69,8.2,8.29,106296,0
2009-08-05,8.34,8.46,8.22,8.4,110833,0
2009-08-06,8.4,8.41,7.85,7.91,88574,0
2009-08-07,7.95,8.33,7.92,8.29,130372,0
2009-08-10,8.22,8.42,8.22,8.39,52099,0
2009-08-11,8.38,8.41,8.06,8.25,34443,0
2009-08-12,8.3,8.73,8.3,8.57,42086,0
2009-08-13,8.64,8.7,8.28,8.59,29573,0
2009-08-14,8.6,8.6,8.3,8.47,31842,0
2009-08-17,8.3,8.53,8.2,8.37,28188,0
2009-08-18,8.44,8.45,8.3,8.42,16181,0
2009-08-19,8.4,8.63,8.33,8.55,34152,0
2009-08-20,8.65,8.74,8.48,8.73,43446,0
2009-08-21,8.81,9,8.6,8.99,59555,0
2009-08-24,8.99,9.11,8.9,8.94,76415,0
2009-08-25,8.9,8.9,8.7,8.84,57529,0
2009-08-26,8.89,8.95,8.74,8.83,49001,0
2009-08-27,8.83,8.83,8.5,8.8,19903,0
2009-08-28,8.78,8.79,8.39,8.52,34104,0
2009-08-31,8.41,8.8,8.36,8.71,66981,0
2009-09-01,8.7,9.08,8.65,8.8,67856,0
2009-09-02,8.8,9.05,8.76,8.95,44023,0
2009-09-03,8.97,8.98,8.66,8.98,25851,0
2009-09-04,8.89,9.56,8.89,9.56,70071,0
2009-09-08,9.49,9.55,9.35,9.51,34267,0
2009-09-09,9.52,9.89,9.03,9.6,72426,0
2009-09-10,9.64,9.84,9.64,9.81,90471,0
2009-09-11,9.65,9.88,9.62,9.79,73491,0
2009-09-14,9.73,10,9.58,9.95,95966,0
2009-09-15,9.9,10,9.74,9.92,39524,0
2009-09-16,9.9,10.14,9.79,10.14,137654,0
2009-09-17,10.14,10.21,9.91,10.21,152176,0
2009-09-18,10.22,10.45,10.15,10.31,135861,0
2009-09-21,10.24,10.41,10.01,10.09,47811,0
2009-09-22,10.13,10.27,10.07,10.13,65324,0
2009-09-23,10.18,10.88,10.03,10.73,230927,0
2009-09-24,10.7,10.72,10.43,10.56,96400,0
2009-09-25,10.5,10.67,10.21,10.41,31981,0
2009-09-28,10.43,10.8,10.35,10.77,41387,0
2009-09-29,10.75,10.94,10.41,10.9,87242,0
2009-09-30,10.85,10.86,10.42,10.75,71532,0
2009-10-01,10.65,10.65,10.05,10.05,60439,0
2009-10-02,10.04,10.29,9.85,10.07,100082,0
2009-10-05,10.17,10.51,10.12,10.5,58256,0
2009-10-06,10.59,10.88,10.4,10.67,52928,0
2009-10-07,10.6,10.62,10.15,10.4,73961,0
2009-10-08,10.44,10.76,10.27,10.71,126420,0
2009-10-09,10.69,11,10.64,11,69817,0
2009-10-12,10.98,10.99,10.73,10.92,49393,0
2009-10-13,10.94,10.94,10.69,10.91,25304,0
2009-10-14,10.93,11.04,10.76,11.04,111117,0
2009-10-15,11,11,10.54,10.86,88501,0
2009-10-16,10.81,11.04,10.66,10.69,165092,0
2009-10-19,10.76,10.76,10.15,10.49,90857,0
2009-10-20,10.73,10.73,10.27,10.37,59229,0
2009-10-21,10.24,10.64,10.24,10.31,77202,0
2009-10-22,10.33,10.54,10.18,10.49,36965,0
2009-10-23,10.5,10.5,10.18,10.2,58114,0
2009-10-26,10.19,10.5,10.19,10.43,48650,0
2009-10-27,10.4,10.67,10.25,10.31,77839,0
2009-10-28,10.24,10.58,9.76,9.78,102147,0
2009-10-29,9.86,9.94,9.6,9.77,46246,0
2009-10-30,9.67,10.24,9.58,10.13,89235,0
2009-11-02,10.25,10.33,10.12,10.25,131314,0
2009-11-03,10.22,10.87,10.14,10.79,194385,0
2009-11-04,10.8,11.11,10.63,10.87,170851,0
2009-11-05,11.01,12.03,10.91,11.76,231947,0
2009-11-06,11.7,12.05,11.53,11.66,182386,0
2009-11-09,11.66,11.96,11.55,11.75,158534,0
2009-11-10,11.73,11.9,11.44,11.44,58196,0
2009-11-11,11.4,11.66,11.19,11.56,85505,0
2009-11-12,11.5,11.73,11.21,11.21,117136,0
2009-11-13,11.23,11.65,11.23,11.37,37489,0
2009-11-16,11.37,11.7,11.26,11.62,52892,0
2009-11-17,11.61,11.61,11.37,11.6,86746,0
2009-11-18,11.57,11.66,11.35,11.65,27999,0
2009-11-19,11.5,11.5,11.04,11.08,42663,0
2009-11-20,11.05,11.26,10.95,11.19,50244,0
2009-11-23,11.29,11.54,11.28,11.36,34422,0
2009-11-24,11.42,11.62,11.28,11.61,106477,0
2009-11-25,11.63,12.23,11.54,12.12,225478,0
2009-11-27,11.72,12,11.54,11.79,196294,0
2009-11-30,11.81,12,11.3,11.64,85477,0
2009-12-01,11.77,11.77,11.55,11.68,75686,0
2009-12-02,11.71,11.95,11.49,11.83,35935,0
2009-12-03,11.9,11.99,11.8,11.81,116821,0
2009-12-04,11.99,11.99,11.86,11.99,67511,0
2009-12-07,11.81,11.95,11.73,11.94,58940,0
2009-12-08,11.9,12.11,11.63,11.91,66388,0
2009-12-09,11.89,11.89,11.56,11.87,24717,0
2009-12-10,11.95,11.95,11.74,11.9,171535,0
2009-12-11,11.92,11.94,11.74,11.91,75829,0
2009-12-14,11.94,12.15,11.9,12,110698,0
2009-12-15,11.96,12.17,11.92,12.1,88494,0
2009-12-16,12.19,12.19,12.05,12.15,51863,0
2009-12-17,12.14,12.14,11.95,12.01,40851,0
2009-12-18,12.12,12.19,11.77,12,162955,0
2009-12-21,12.03,12.19,11.9,12.19,50017,0
2009-12-22,12.17,12.4,12.02,12.35,71242,0
2009-12-23,12.37,12.57,12.13,12.53,59598,0
2009-12-24,12.49,12.49,12.3,12.4,14729,0
2009-12-28,12.48,12.69,12.4,12.68,44768,0
2009-12-29,12.69,12.83,12.61,12.83,41883,0
2009-12-30,12.74,12.85,12.65,12.84,54406,0
2009-12-31,12.88,13.06,12.82,12.86,113530,0
2010-01-04,12.9,13.05,12.84,12.88,79820,0
2010-01-05,12.93,12.95,12.44,12.44,87433,0
2010-01-06,12.46,12.55,12.08,12.17,75247,0
2010-01-07,12.18,12.45,11.83,12.42,64411,0
2010-01-08,12.39,12.47,12.31,12.37,67260,0
2010-01-11,12.46,12.49,12.2,12.46,31807,0
2010-01-12,12.46,12.58,12.33,12.53,98283,0
2010-01-13,12.57,12.57,12.33,12.33,87132,0
2010-01-14,12.35,12.68,12.33,12.41,63002,0
2010-01-15,12.49,12.61,11.96,12.08,62919,0
2010-01-19,12.16,12.21,11.62,12.08,97047,0
2010-01-20,11.92,11.94,11.31,11.79,102945,0
2010-01-21,11.7,11.82,11.38,11.6,89190,0
2010-01-22,11.52,12.56,11.41,11.84,135694,0
2010-01-25,11.93,11.94,11.49,11.65,39434,0
2010-01-26,11.54,11.79,11.39,11.56,142607,0
2010-01-27,11.55,11.75,11.38,11.73,58160,0
2010-01-28,11.8,11.8,11.4,11.58,108954,0
2010-01-29,11.59,12.4,11.59,11.89,227230,0
2010-02-01,11.88,11.88,11.61,11.69,130442,0
2010-02-02,11.72,11.88,11.53,11.62,161752,0
2010-02-03,11.54,11.63,11.45,11.5,60458,0
2010-02-04,11.45,11.45,11.12,11.15,83164,0
2010-02-05,11.15,11.15,10.37,10.97,136470,0
2010-02-08,10.99,10.99,10.72,10.72,54806,0
2010-02-09,10.86,11,10.72,10.78,72139,0
2010-02-10,10.7,10.98,10.7,10.92,72548,0
2010-02-11,10.85,11.19,10.77,11.17,227063,0
2010-02-12,11.03,11.69,10.96,11.44,94372,0
2010-02-16,11.58,11.66,11.06,11.6,45811,0
2010-02-17,11.6,11.6,11.32,11.45,23255,0
2010-02-18,11.47,11.65,11.42,11.57,50633,0
2010-02-19,11.57,12.25,11.32,12.18,101148,0
2010-02-22,12.18,12.34,11.98,12.06,102452,0
2010-02-23,12,12.25,11.72,11.81,66590,0
2010-02-24,11.81,12.13,11.81,11.84,65502,0
2010-02-25,11.7,11.96,11.45,11.92,47421,0
2010-02-26,11.96,12.09,11.59,11.69,74739,0
2010-03-01,11.79,12,11.79,12,87604,0
2010-03-02,11.98,12.1,11.63,12.1,76132,0
2010-03-03,12.1,12.99,12.1,12.36,156027,0
2010-03-04,12.39,12.5,12.36,12.48,64597,0
2010-03-05,12.5,12.5,12.39,12.5,92569,0
2010-03-08,12.44,12.77,12.33,12.7,46698,0
2010-03-09,12.69,12.86,12.53,12.76,74494,0
2010-03-10,12.72,13,12.61,12.91,95116,0
2010-03-11,12.79,13,12.54,13,59985,0
2010-03-12,13,13,12.81,12.98,65520,0
2010-03-15,13,13.46,12.79,12.96,82432,0
2010-03-16,13,13.13,12.8,13.01,70592,0
2010-03-17,12.95,13.04,12.7,12.8,86327,0
2010-03-18,12.68,12.92,12.68,12.77,32168,0
2010-03-19,12.84,12.84,12.29,12.47,80608,0
2010-03-22,12.43,12.43,12.16,12.29,94236,0
2010-03-23,12.26,12.81,12.26,12.79,45255,0
2010-03-24,12.77,12.87,12.36,12.43,97620,0
2010-03-25,12.55,12.59,12.02,12.04,107609,0
2010-03-26,12.04,12.3,12,12.1,50018,0
2010-03-29,12.09,12.26,11.94,11.98,44991,0
2010-03-30,11.96,12.4,11.96,12.24,63804,0
2010-03-31,12.16,12.31,11.66,11.66,196615,0
2010-04-01,11.79,11.89,11.5,11.63,78283,0
2010-04-05,11.44,11.56,10.82,11.44,240327,0
2010-04-06,11.32,11.65,11.18,11.48,149610,0
2010-04-07,11.43,11.54,11.18,11.48,116841,0
2010-04-08,11.48,11.54,11.19,11.51,100404,0
2010-04-09,11.52,11.58,11.18,11.28,66432,0
2010-04-12,11.33,11.37,10.9,11.05,562353,0
2010-04-13,11.09,11.12,10.95,11.02,177836,0
2010-04-14,11.1,11.5,11.01,11.48,645035,0
2010-04-15,11.54,12.01,11.44,11.94,239086,0
2010-04-16,11.95,12.32,11.72,12.11,315591,0
2010-04-19,12.12,12.33,11.89,12.01,157596,0
2010-04-20,12.02,12.44,11.93,12.25,68858,0
2010-04-21,12.3,12.63,12.28,12.54,117618,0
2010-04-22,12.39,12.94,12.14,12.85,459021,0
2010-04-23,12.9,12.95,12.72,12.92,92916,0
2010-04-26,12.95,12.96,12.61,12.62,82574,0
2010-04-27,12.77,12.77,12.41,12.74,271570,0
2010-04-28,12.77,12.88,12.35,12.45,220748,0
2010-04-29,12.51,12.97,12.36,12.92,273962,0
2010-04-30,12.96,12.96,12.07,12.22,174910,0
2010-05-03,12.22,12.74,12.08,12.66,165614,0
2010-05-04,12.54,12.56,12.16,12.37,220994,0
2010-05-05,12.31,12.45,12.11,12.22,199041,0
2010-05-06,12.12,12.25,11.15,11.29,278115,0
2010-05-07,11.16,11.64,10.85,11.14,188855,0
2010-05-10,11.73,12.27,11.62,12.26,335537,0
2010-05-11,12.12,12.17,11.85,12.05,152124,0
2010-05-12,12.11,12.66,11.98,12.64,127602,0
2010-05-13,12.6,12.92,12.35,12.41,101334,0
2010-05-14,12.32,12.39,12.12,12.37,200374,0
2010-05-17,12.44,12.44,12.21,12.31,487295,0
2010-05-18,12.31,12.84,12.31,12.78,226088,0
2010-05-19,12.66,12.91,12.33,12.65,316860,0
2010-05-20,12.43,12.65,11.63,11.73,136319,0
2010-05-21,11.52,11.83,11.08,11.5,173007,0
2010-05-24,11.46,11.74,11.36,11.4,162142,0
2010-05-25,11.11,11.21,10.52,11.17,168705,0
2010-05-26,11.22,11.55,11,11.11,87779,0
2010-05-27,11.5,11.88,11.45,11.74,226317,0
2010-05-28,11.74,11.87,11.5,11.62,61716,0
2010-06-01,11.56,11.77,11.45,11.45,65164,0
2010-06-02,11.46,11.61,11.35,11.47,74133,0
2010-06-03,11.56,11.85,11.49,11.77,139628,0
2010-06-04,11.39,11.5,11.17,11.28,100431,0
2010-06-07,11.28,11.28,10.91,10.93,130451,0
2010-06-08,11,11.16,10.88,11.09,120626,0
2010-06-09,11.23,11.46,11.03,11.09,111345,0
2010-06-10,11.3,11.7,11.25,11.62,81237,0
2010-06-11,11.5,11.96,11.5,11.81,54224,0
2010-06-14,11.96,12.04,11.6,11.7,70036,0
2010-06-15,11.89,12.05,11.66,12,95201,0
2010-06-16,11.93,12.06,11.72,11.86,55970,0
2010-06-17,11.97,12.03,11.7,11.8,42596,0
2010-06-18,11.89,12.61,11.75,12.57,194624,0
2010-06-21,12.7,12.7,11.92,12.01,108447,0
2010-06-22,12.09,12.19,11.75,11.76,78290,0
2010-06-23,11.72,12.1,11.71,11.97,40797,0
2010-06-24,11.9,12.39,11.86,12.1,76983,0
2010-06-25,12.13,12.54,12,12.5,245452,0
2010-06-28,12.48,12.72,12.1,12.49,63921,0
2010-06-29,12.24,12.66,12.08,12.42,165064,0
2010-06-30,12.46,12.79,12.31,12.6,119863,0
2010-07-01,12.57,12.68,12.34,12.48,159211,0
2010-07-02,12.6,12.6,12.23,12.37,68783,0
2010-07-06,12.52,12.67,12.19,12.23,123013,0
2010-07-07,12.25,12.69,12.25,12.69,91241,0
2010-07-08,12.74,12.74,12.29,12.61,133819,0
2010-07-09,12.58,12.73,12.5,12.71,34316,0
2010-07-12,12.62,12.71,12.4,12.51,91086,0
2010-07-13,12.64,12.8,12.58,12.77,121899,0
2010-07-14,12.76,13,12.66,12.99,121076,0
2010-07-15,12.96,12.98,12.42,12.58,82613,0
2010-07-16,12.49,12.67,12.13,12.2,114006,0
2010-07-19,12.03,12.21,11.85,12.12,46299,0
2010-07-20,11.95,12.56,11.95,12.49,82447,0
2010-07-21,12.56,12.63,11.95,11.97,46683,0
2010-07-22,12.18,12.48,12.01,12.4,76003,0
2010-07-23,12.31,12.94,12.15,12.8,86898,0
2010-07-26,12.88,13.19,12.68,13.06,127097,0
2010-07-27,13.09,13.15,12.82,13.01,105767,0
2010-07-28,12.91,13.15,12.26,13,180633,0
2010-07-29,13.14,13.14,12.67,12.78,154084,0
2010-07-30,12.6,13,12.6,12.77,74666,0
2010-08-02,12.83,13.08,12.28,12.47,230813,0
2010-08-03,12.4,12.73,12.36,12.38,67274,0
2010-08-04,12.41,13,12.19,13,79349,0
2010-08-05,12.89,12.96,12.72,12.72,89844,0
2010-08-06,12.56,12.92,12.5,12.79,50828,0
2010-08-09,12.92,13.14,12.71,13.03,105528,0
2010-08-10,12.85,13.05,12.63,12.84,147758,0
2010-08-11,12.55,12.72,11.92,11.98,147726,0
2010-08-12,11.77,12.16,11.72,12.02,82445,0
2010-08-13,11.94,12.15,11.6,11.63,56573,0
2010-08-16,11.58,11.91,11.52,11.68,132904,0
2010-08-17,11.79,12.27,11.46,11.93,89807,0
2010-08-18,11.89,11.97,11.63,11.64,64626,0
2010-08-19,11.57,11.73,11.29,11.42,140683,0
2010-08-20,11.34,11.68,11.29,11.48,86643,0
2010-08-23,11.52,11.6,11.18,11.2,73903,0
2010-08-24,11.12,11.94,11.12,11.55,116712,0
2010-08-25,11.49,12.02,11.45,12.01,81092,0
2010-08-26,11.98,12.07,11.81,11.9,78151,0
2010-08-27,12.07,12.6,11.58,12.55,81678,0
2010-08-30,12.46,12.52,12.22,12.3,77363,0
2010-08-31,12.25,12.34,11.86,12.1,122348,0
2010-09-01,12.31,13,12.31,12.6,86203,0
2010-09-02,12.54,12.75,12.49,12.72,39426,0
2010-09-03,12.85,12.85,12.58,12.77,90621,0
2010-09-07,12.68,12.75,12.6,12.73,84768,0
2010-09-08,12.75,13.36,12.65,13.23,174689,0
2010-09-09,13.3,13.49,12.82,13.01,214945,0
2010-09-10,12.91,13.27,12.91,13.04,68092,0
2010-09-13,13.21,13.5,13.1,13.47,166845,0
2010-09-14,13.4,13.98,13.2,13.75,271791,0
2010-09-15,13.67,13.89,13.35,13.7,154100,0
2010-09-16,13.63,13.84,13.29,13.63,133760,0
2010-09-17,13.71,13.71,13.03,13.12,370156,0
2010-09-20,13.19,13.3,12.92,13.1,255587,0
2010-09-21,13.02,14.13,12.92,14.05,551068,0
2010-09-22,13.98,14.01,13.47,13.89,251155,0
2010-09-23,13.81,13.81,13.26,13.31,124345,0
2010-09-24,13.53,13.71,13.49,13.63,136572,0
2010-09-27,13.67,14,13.63,13.88,101374,0
2010-09-28,13.96,14.75,13.86,14.57,484074,0
2010-09-29,14.6,14.65,14.24,14.34,158923,0
2010-09-30,14.54,14.54,13.84,14.3,160537,0
2010-10-01,14.28,14.28,13.97,14.12,150804,0
2010-10-04,14.03,14.56,13.97,14.22,158886,0
2010-10-05,14.4,15.86,14.4,15.63,933303,0
2010-10-06,15.19,15.27,14.75,14.92,431801,0
2010-10-07,14.92,15.02,14.69,14.87,228945,0
2010-10-08,14.91,15.41,14.8,15.38,176469,0
2010-10-11,15.65,16.18,15.65,15.69,387174,0
2010-10-12,15.61,15.88,15.13,15.65,175480,0
2010-10-13,15.7,16.13,15.65,15.95,122957,0
2010-10-14,15.93,16.17,15.82,16.03,108865,0
2010-10-15,16.25,16.48,15.75,16.22,204369,0
2010-10-18,16.21,16.38,16.13,16.38,101067,0
2010-10-19,16.09,16.48,15.94,16.3,172300,0
2010-10-20,16.3,16.37,15.84,15.99,173434,0
2010-10-21,16.14,16.22,15.58,15.73,226445,0
2010-10-22,15.74,16.03,15.71,15.74,143641,0
2010-10-25,15.82,16.47,15.82,16.45,241238,0
2010-10-26,16.42,19.25,15.8,17.56,545412,0
2010-10-27,17.47,18.25,17.24,18.1,237683,0
2010-10-28,18,18.86,17.74,18.06,718708,0
2010-10-29,18.08,18.64,18.06,18.51,133677,0
2010-11-01,18.44,18.96,18.44,18.88,202633,0
2010-11-02,18.99,19.17,18.95,19.05,159404,0
2010-11-03,19,19.17,18.9,19.09,245244,0
2010-11-04,19.22,19.3,19,19.21,259911,0
2010-11-05,19.15,19.8,19.07,19.79,413308,0
2010-11-08,20.18,21.33,20.13,20.85,602560,0
2010-11-09,21.05,21.47,20.9,20.98,616258,0
2010-11-10,20.87,20.94,20.56,20.85,231609,0
2010-11-11,20.56,21.29,20.51,21.21,329908,0
2010-11-12,21.07,21.36,20.86,21.21,203496,0
2010-11-15,21.26,21.7,21.26,21.6,246706,0
2010-11-16,22.12,22.4,21.48,22.07,1229584,0
2010-11-17,22.09,22.45,21.76,22,448650,0
2010-11-18,22.3,22.37,21.98,22.17,468493,0
2010-11-19,22.19,22.33,21.74,22.1,1291718,0
2010-11-22,22,22.42,21.97,22.19,299225,0
2010-11-23,22.01,22.33,21.88,22.31,301617,0
2010-11-24,22.29,22.6,22.09,22.54,327423,0
2010-11-26,22.42,23.11,22.03,22.93,237279,0
2010-11-29,22.92,23,22.15,22.94,408269,0
2010-11-30,22.79,23.25,22.6,23.2,811640,0
2010-12-01,23.25,23.3,22.7,22.73,500877,0
2010-12-02,22.52,23,22.14,22.39,479871,0
2010-12-03,22.68,23,22.48,22.91,553938,0
2010-12-06,23.04,23.5,22.72,23.39,254380,0
2010-12-07,23.66,24,23.51,23.77,262071,0
2010-12-08,23.89,23.98,22.97,23.18,215052,0
2010-12-09,23.41,23.48,23.01,23.28,283702,0
2010-12-10,23.28,23.37,22.88,23.33,168809,0
2010-12-13,23.57,23.65,22.19,22.48,367238,0
2010-12-14,22.32,22.32,20.5,20.73,592090,0
2010-12-15,20.94,21.43,20.36,20.83,367051,0
2010-12-16,20.64,21.16,20.5,21.06,222663,0
2010-12-17,21.14,21.14,19.89,20.4,536264,0
2010-12-20,20.64,20.66,20.25,20.3,231060,0
2010-12-21,20.32,21.35,19.96,21.08,493726,0
2010-12-22,21.01,21.27,20.51,20.59,231192,0
2010-12-23,20.4,21.09,20.4,20.57,167776,0
2010-12-27,20.73,20.77,20.4,20.56,108736,0
2010-12-28,20.51,20.57,20.34,20.4,59342,0
2010-12-29,20.47,20.57,20.36,20.45,70299,0
2010-12-30,20.47,20.76,20.28,20.56,73528,0
2010-12-31,20.28,20.7,20.2,20.5,110523,0
2011-01-03,20.53,21.31,20.53,21.17,153125,0
2011-01-04,21.35,21.67,20.69,21.29,330366,0
2011-01-05,21.29,23.2,21.05,22.8,479276,0
2011-01-06,22.8,23.08,22.52,22.78,246954,0
2011-01-07,23.02,23.27,22.24,22.84,170616,0
2011-01-10,22.69,24.28,22.02,24.2,372023,0
2011-01-11,24.2,24.75,24.2,24.42,202047,0
2011-01-12,24.47,24.9,24.21,24.44,429074,0
2011-01-13,24.48,24.8,24.2,24.48,92789,0
2011-01-14,24.6,25.18,24.6,25.02,150013,0
2011-01-18,25.05,25.05,24.26,24.68,105890,0
2011-01-19,24.53,24.76,23.44,23.58,203276,0
2011-01-20,23.43,23.76,22.92,23.22,194418,0
2011-01-21,23.09,23.5,22.95,22.98,103065,0
2011-01-24,22.94,23.28,22.81,23.02,101670,0
2011-01-25,23,23.82,22.87,23.62,123951,0
2011-01-26,23.62,24.02,23.42,23.86,79727,0
2011-01-27,23.91,24.87,23.85,24.2,130981,0
2011-01-28,24.4,24.45,23.06,23.16,440131,0
2011-01-31,24.67,24.67,23.55,24.17,498174,0
2011-02-01,24.26,24.95,24,24.56,245773,0
2011-02-02,24.46,25.74,24.29,25.53,213484,0
2011-02-03,25.89,26.24,25.27,25.71,255262,0
2011-02-04,25.76,25.76,24.99,25.31,187882,0
2011-02-07,25.58,26.48,25.47,25.78,139835,0
2011-02-08,25.67,26.06,25.31,25.73,118840,0
2011-02-09,25.64,25.78,24.94,25.06,184136,0
2011-02-10,24.95,25.37,24.55,25.1,122349,0
2011-02-11,24.93,25.53,24.9,25.45,96950,0
2011-02-14,25.53,26.04,25.47,25.87,129754,0
2011-02-15,25.84,26.01,24.5,24.54,195809,0
2011-02-16,24.48,25.28,24.28,25.03,147970,0
2011-02-18,25.88,25.88,24.86,25.02,179004,0
2011-02-22,24.35,24.51,22.86,23.01,223979,0
2011-02-23,22.86,22.97,21.57,21.72,298448,0
2011-02-24,21.66,22.01,21.48,21.87,231255,0
2011-02-25,21.68,23.72,21.58,23.68,246124,0
2011-02-28,24.11,24.12,22.59,22.8,160519,0
2011-03-01,24.49,24.98,23.24,23.6,422343,0
2011-03-02,23.53,24.12,23.12,23.29,147838,0
2011-03-03,23.55,24.5,23.17,24.29,127540,0
2011-03-04,24.21,24.39,23.55,23.71,140092,0
2011-03-07,23.72,23.84,22.39,22.85,115151,0
2011-03-08,22.79,23.44,22.4,23.11,63885,0
2011-03-09,23.08,23.08,22.01,22.4,168517,0
2011-03-10,22.08,22.14,21.49,21.74,182291,0
2011-03-11,21.67,22.39,21.64,22.25,114296,0
2011-03-14,21.94,22.66,21.71,22.43,122829,0
2011-03-15,21.74,22.45,21.61,22.07,182791,0
2011-03-16,21.98,22.48,21.62,21.78,110083,0
2011-03-17,22.21,22.4,22.07,22.24,135091,0
2011-03-18,22.62,22.9,21.63,22.85,370519,0
2011-03-21,23.14,24.21,23.14,24.01,196432,0
2011-03-22,24.04,24.49,23.98,24.4,141070,0
2011-03-23,24.32,25.43,24.13,25.3,164411,0
2011-03-24,25.3,25.69,25.01,25.39,155050,0
2011-03-25,25.52,26.2,25.38,25.54,191847,0
2011-03-28,25.66,26.06,25.23,25.83,142492,0
2011-03-29,25.73,26.3,25.72,26.27,77438,0
2011-03-30,26.36,26.87,26.28,26.84,192387,0
2011-03-31,26.63,26.9,26.36,26.73,178204,0
2011-04-01,26.71,27.09,26.45,26.93,221134,0
2011-04-04,27.21,27.28,26.94,27.16,229962,0
2011-04-05,27.2,27.88,27.05,27.27,224957,0
2011-04-06,27.52,27.79,27.28,27.47,107482,0
2011-04-07,27.51,27.87,26.35,26.61,119093,0
2011-04-08,26.8,27.13,26.29,26.59,98033,0
2011-04-11,26.5,26.5,25.06,25.68,128816,0
2011-04-12,25.2,26.17,24.88,25.93,369670,0
2011-04-13,26.47,29.17,26.03,28.67,477525,0
2011-04-14,28.14,29.81,28.07,29.79,384754,0
2011-04-15,29.93,30.16,29.46,29.96,224795,0
2011-04-18,29.49,29.99,28.42,29.26,130662,0
2011-04-19,29.33,29.7,29.05,29.57,187156,0
2011-04-20,30.21,30.81,30.06,30.75,255398,0
2011-04-21,31,31.29,30.19,30.81,153093,0
2011-04-25,29.22,29.9,28.51,29.33,233484,0
2011-04-26,29.14,31.25,29.04,30.26,255549,0
2011-04-27,30.18,31.55,29.03,31.49,190489,0
2011-04-28,31.38,31.95,30.67,30.94,249812,0
2011-04-29,30.81,31.17,30.24,30.58,227159,0
2011-05-02,30.53,30.97,29.73,29.96,238897,0
2011-05-03,29.78,30.35,28.88,29.53,261039,0
2011-05-04,29.44,30.1,28.69,29.41,174341,0
2011-05-05,29.17,29.62,28.62,28.72,131546,0
2011-05-06,29.3,30.32,28.8,29.47,139664,0
2011-05-09,29.41,30.06,29,29.5,337101,0
2011-05-10,29.99,31.3,29.75,31,288668,0
2011-05-11,31,31.5,30.52,31.2,310892,0
2011-05-12,31.08,31.77,30.65,31.62,135881,0
2011-05-13,31.65,31.7,30.71,30.77,174114,0
2011-05-16,30.51,30.8,28.75,28.78,157401,0
2011-05-17,28.36,29.11,27.82,28.97,141994,0
2011-05-18,29.01,29.93,29.01,29.28,183824,0
2011-05-19,29.7,30.89,28.82,30.78,276290,0
2011-05-20,30.24,31.51,30.24,30.99,147938,0
2011-05-23,30.06,31.95,30.06,31.3,277226,0
2011-05-24,31.64,31.93,30.86,31.03,169525,0
2011-05-25,30.83,33.1,30.38,33.01,421123,0
2011-05-26,33.04,33.85,32.5,33.35,250216,0
2011-05-27,33.56,34.34,33.27,34.23,284577,0
2011-05-31,34.75,35.6,33.43,34.33,469684,0
2011-06-01,34.16,34.5,32.86,33.21,341720,0
2011-06-02,32.93,33.48,32.24,32.75,178069,0
2011-06-03,32.03,32.98,31.8,31.9,236802,0
2011-06-06,31.8,31.9,30.51,30.7,271093,0
2011-06-07,30.82,31.85,30.4,31.28,140778,0
2011-06-08,31.23,31.46,30.28,30.81,183693,0
2011-06-09,30.81,31.62,30.39,31,128202,0
2011-06-10,30.56,31.1,29.7,30.37,109135,0
2011-06-13,30.53,30.74,29.51,29.77,118118,0
2011-06-14,30.14,31.71,30.11,31.24,198960,0
2011-06-15,30.86,31.08,29.9,30.06,157355,0
2011-06-16,30.05,30.37,28.58,29.3,112010,0
2011-06-17,29.52,30.05,27.26,27.43,522181,0
2011-06-20,27.1,27.7,26.85,27.1,305801,0
2011-06-21,26.96,28.34,26.96,27.93,489639,0
2011-06-22,28.07,32.45,27.71,29.86,845851,0
2011-06-23,29.25,30.06,28.54,29.95,225965,0
2011-06-24,30.09,30.44,29.35,29.61,315197,0
2011-06-27,29.61,30.44,29.24,30.12,193678,0
2011-06-28,30.21,30.75,29.6,29.75,306886,0
2011-06-29,29.98,30.16,29.43,29.63,150463,0
2011-06-30,29.85,31.07,29.68,30.46,187610,0
2011-07-01,30.56,30.88,29.8,30.72,173207,0
2011-07-05,31.24,32,30.81,31.68,240351,0
2011-07-06,31.86,32.61,31.4,32.25,254587,0
2011-07-07,32.5,33.26,32.24,32.94,195168,0
2011-07-08,31.5,32.63,31.3,31.9,195847,0
2011-07-11,31.39,31.46,29.4,30.02,372817,0
2011-07-12,29.86,29.86,28.01,28.1,335760,0
2011-07-13,28.43,30,27.85,29.41,279982,0
2011-07-14,29.38,30.19,28.42,28.9,339525,0
2011-07-15,29.22,29.79,28.65,29.54,294547,0
2011-07-18,29.3,29.37,27.87,28.52,310553,0
2011-07-19,28.86,29.64,27.92,29.41,164279,0
2011-07-20,29.62,29.96,28.78,29.89,219328,0
2011-07-21,29.78,30.41,29.78,30.17,281956,0
2011-07-22,30.19,30.8,29.97,30.63,219068,0
2011-07-25,30.02,30.73,29.95,30.08,173760,0
2011-07-26,32,33.24,31.43,32.34,659524,0
2011-07-27,32.38,32.4,30.51,30.75,401259,0
2011-07-28,30.86,31.48,30.4,31.04,267276,0
2011-07-29,30.66,31.6,29.93,30.22,276014,0
2011-08-01,31.42,31.46,28.69,29.18,380317,0
2011-08-02,28.92,29.41,26.83,27.06,453490,0
2011-08-03,27.37,28.28,26.61,28.14,447226,0
2011-08-04,27.7,27.95,25.6,25.62,379977,0
2011-08-05,26.26,26.49,24.26,24.95,475355,0
2011-08-08,23.63,24.72,23.06,23.25,530767,0
2011-08-09,24.04,25.29,22.8,25.07,613493,0
2011-08-10,24.19,26.62,24.04,25.43,490263,0
2011-08-11,25,27.68,25,27.23,410630,0
2011-08-12,27.3,27.57,25.8,26.33,193821,0
2011-08-15,26.6,27.42,26.2,27.39,145225,0
2011-08-16,27.01,27.25,25.65,26.51,185225,0
2011-08-17,26.63,27.04,25.85,26.4,243247,0
2011-08-18,25.15,25.31,23.79,24.36,275924,0
2011-08-19,23.85,25.66,23.8,23.93,276580,0
2011-08-22,24.67,25.32,23.71,24.39,272293,0
2011-08-23,24.41,26.49,24.29,26.34,262115,0
2011-08-24,26.42,26.96,25.74,26.59,210915,0
2011-08-25,26.74,26.99,25.89,26.02,224950,0
2011-08-26,26.1,27.55,25.71,27.41,144575,0
2011-08-29,27.71,28.44,27.18,28.39,176918,0
2011-08-30,28.19,28.29,27.02,27.35,303442,0
2011-08-31,27.5,27.85,26.03,26.62,171993,0
2011-09-01,26.18,27.07,25.26,25.55,143066,0
2011-09-02,25,25.98,24.3,24.7,171620,0
2011-09-06,24.2,25.95,23.96,25.86,251201,0
2011-09-07,26.35,26.69,25.92,26.44,199875,0
2011-09-08,26.5,27.29,25.89,26.43,219973,0
2011-09-09,26.05,26.74,25.63,26.03,179772,0
2011-09-12,25.88,26.87,25.32,26.59,181777,0
2011-09-13,26.7,27.32,26.18,27.12,201226,0
2011-09-14,27.39,29.19,27.26,28.3,277776,0
2011-09-15,28.75,28.94,27.99,28.53,159342,0
2011-09-16,28.78,29.18,28.39,29.15,279560,0
2011-09-19,28.47,29.11,28.03,28.44,168366,0
2011-09-20,28.71,28.87,27.67,27.69,215676,0
2011-09-21,27.56,28.31,26.24,26.26,117146,0
2011-09-22,25.61,25.94,24.76,25.68,301244,0
2011-09-23,25.66,26.4,25.3,25.79,178606,0
2011-09-26,25.99,26.07,24.65,25.45,121709,0
2011-09-27,26.18,26.8,25.4,25.7,170790,0
2011-09-28,25.76,26.33,24.6,24.63,110696,0
2011-09-29,25.37,25.37,21.69,23.63,347936,0
2011-09-30,23.73,24.98,22.76,24.31,393141,0
2011-10-03,24.13,24.59,22.77,22.81,355764,0
2011-10-04,22.67,24.21,22.67,24.2,333081,0
2011-10-05,24.34,25.58,23.78,25.11,195910,0
2011-10-06,25.9,26,24.73,25.11,114271,0
2011-10-07,25.15,26.31,24.99,25.24,204787,0
2011-10-10,25.95,26.91,25.81,26.6,191294,0
2011-10-11,25.98,26.83,25.62,25.84,94722,0
2011-10-12,26.18,27.08,25.73,26.82,183305,0
2011-10-13,26.66,27.5,26.66,27.41,115328,0
2011-10-14,27.77,28.21,26.9,27.34,139740,0
2011-10-17,27.31,27.73,26.03,26.22,124186,0
2011-10-18,25.81,26.81,25.51,26.68,167633,0
2011-10-19,26.85,27.04,24.77,24.9,172895,0
2011-10-20,24.87,25.93,24.37,25.92,158292,0
2011-10-21,26.08,26.63,25.93,26.31,102147,0
2011-10-24,26.69,28.41,26.54,28.34,173738,0
2011-10-25,28.11,28.11,26.97,27.06,140377,0
2011-10-26,27.3,28.35,26.49,28.05,221141,0
2011-10-27,29.54,34.41,29.5,31.51,1146083,0
2011-10-28,31.2,34.5,31.2,33.02,491342,0
2011-10-31,32,34,30.86,31.07,432596,0
2011-11-01,30.22,30.53,28.86,30,576555,0
2011-11-02,30.41,30.98,29.2,30.07,232070,0
2011-11-03,30.55,31.71,29.61,31.7,267541,0
2011-11-04,31.28,32,30.88,31.78,228393,0
2011-11-07,31.59,32,30.29,31.65,154632,0
2011-11-08,31.48,31.92,30.45,31.7,157213,0
2011-11-09,30.1,30.95,29.65,29.77,224099,0
2011-11-10,30.29,30.33,29.11,29.39,155096,0
2011-11-11,29.83,30.55,29.43,30.21,169899,0
2011-11-14,30.08,30.54,29.13,29.67,126461,0
2011-11-15,29.46,30.89,29.21,30.86,183826,0
2011-11-16,30.61,31.63,30.42,30.59,298010,0
2011-11-17,30.47,30.96,29.37,30.51,237678,0
2011-11-18,30.65,31.01,30.06,30.52,217530,0
2011-11-21,30.19,30.19,28.53,28.88,289817,0
2011-11-22,28.64,29.06,28.04,28.14,171671,0
2011-11-23,27.82,28.1,26.8,27,164954,0
2011-11-25,27.04,27.38,26.42,26.55,93443,0
2011-11-28,28.05,28.11,27.15,27.98,240809,0
2011-11-29,27.55,28.05,26.21,26.33,207732,0
2011-11-30,28.05,28.85,27.47,28.81,360166,0
2011-12-01,28.8,29.45,28,28.04,158234,0
2011-12-02,28.53,29.29,28.08,28.19,145088,0
2011-12-05,28.7,29.45,28.5,28.96,139957,0
2011-12-06,29.05,29.07,28,28.11,156990,0
2011-12-07,27.95,27.98,26.95,27.76,233215,0
2011-12-08,27.37,27.68,27,27.06,127854,0
2011-12-09,27.26,29.1,27.2,28.51,265801,0
2011-12-12,27.88,27.88,26.72,27.44,510044,0
2011-12-13,27.81,28.27,27.02,27.09,305023,0
2011-12-14,26.88,27.48,26.26,26.33,228948,0
2011-12-15,26.8,27.4,26.37,27.17,200246,0
2011-12-16,27.48,28.3,27.48,28.14,347473,0
2011-12-19,28.3,28.67,27.44,27.57,155294,0
2011-12-20,28.34,29.41,28.34,29.08,179356,0
2011-12-21,29.01,29.02,27.14,27.98,224899,0
2011-12-22,28.15,29.12,27.66,29.08,192188,0
2011-12-23,29.51,29.54,28.76,29.49,92660,0
2011-12-27,29.59,29.74,28.8,29.41,77752,0
2011-12-28,29.43,29.85,29.31,29.63,180852,0
2011-12-29,29.69,30.17,29.16,30.03,181439,0
2011-12-30,29.96,30.35,29.88,30.26,148815,0
2012-01-03,31.01,31.8,29.69,29.8,227839,0
2012-01-04,29.72,30.19,29.32,29.48,183660,0
2012-01-05,29.32,30.67,29.18,30.48,99345,0
2012-01-06,30.35,30.35,28.75,28.91,322734,0
2012-01-09,29,29.98,28.58,29.58,183622,0
2012-01-10,29.94,29.97,28.7,28.96,319791,0
2012-01-11,28.92,29.49,28.52,28.67,173822,0
2012-01-12,28.77,28.79,27.99,28.16,173832,0
2012-01-13,27.75,27.75,27.1,27.45,272118,0
2012-01-17,27.63,28.43,26.63,26.9,364658,0
2012-01-18,26.94,28.19,26.94,28.05,357709,0
2012-01-19,28.23,29.13,27.66,29.05,426952,0
2012-01-20,28.86,28.86,27.96,28.13,144929,0
2012-01-23,28.13,28.32,27.51,27.72,164659,0
2012-01-24,27.6,28.73,27.59,28.5,145695,0
2012-01-25,28.77,29.65,28.26,28.63,373810,0
2012-01-26,28.8,28.98,27.96,28.02,700461,0
2012-01-27,27.83,28.94,27.83,27.99,171641,0
2012-01-30,27.52,28.69,27.5,28.09,613378,0
2012-01-31,28.88,29,24.3,27.01,2232834,0
2012-02-01,26.39,27.12,26.11,27.03,548057,0
2012-02-02,27.1,27.33,26.8,27.14,261622,0
2012-02-03,27.52,28.58,27.49,28.54,235136,0
2012-02-06,28.01,28.41,26.53,27,266549,0
2012-02-07,26.8,27.28,26.12,27.12,304833,0
2012-02-08,27.39,27.41,26.26,26.86,181925,0
2012-02-09,27.02,27.18,26.59,27.02,96354,0
2012-02-10,26.54,26.78,25.82,26,486414,0
2012-02-13,26.41,27.2,26.25,26.66,304018,0
2012-02-14,26.62,26.62,25.9,26.19,133324,0
2012-02-15,26.48,26.48,25.26,26.03,362577,0
2012-02-16,25.95,27,25.95,26.79,183830,0
2012-02-17,26.97,27,26.21,26.27,154974,0
2012-02-21,26.21,26.5,25.75,25.85,167774,0
2012-02-22,25.85,26.1,25.27,25.3,208191,0
2012-02-23,25.34,26.15,25.02,26.14,270667,0
2012-02-24,26.23,26.34,25.68,25.72,74960,0
2012-02-27,25.7,26.09,25.11,25.58,179905,0
2012-02-28,25.6,25.85,25.4,25.64,233234,0
2012-02-29,25.63,25.83,23.23,24.65,1502376,0
2012-03-01,24.66,24.93,24.44,24.78,479552,0
2012-03-02,24.7,25.17,23.95,24.17,575220,0
2012-03-05,24.03,24.19,22.52,22.55,906842,0
2012-03-06,22.11,22.3,21.7,21.91,1062027,0
2012-03-07,22.15,22.55,21.75,22.34,348248,0
2012-03-08,22.52,23.63,22.52,23.55,543945,0
2012-03-09,23.22,24.39,23.19,23.6,354876,0
2012-03-12,23.5,23.74,22.94,23.15,281127,0
2012-03-13,23.18,23.56,23.16,23.3,305302,0
2012-03-14,23.3,23.34,22.65,22.69,185692,0
2012-03-15,22.74,23.05,22.47,22.76,318317,0
2012-03-16,22.84,23.07,22.53,23.01,458411,0
2012-03-19,22.91,23,22.51,22.62,326673,0
2012-03-20,22.62,22.7,22.1,22.44,253869,0
2012-03-21,22.6,22.8,22,22.03,224060,0
2012-03-22,21.81,22.2,21.81,22.17,213999,0
2012-03-23,22.22,22.44,21.89,22.25,341607,0
2012-03-26,22.56,23.32,22.42,23.1,174652,0
2012-03-27,23.1,23.73,23.02,23.22,200151,0
2012-03-28,23.3,23.54,23.11,23.25,207055,0
2012-03-29,23.07,23.32,22.94,23.17,111776,0
2012-03-30,23.4,23.4,22.68,22.71,117724,0
2012-04-02,22.6,23.03,22.27,22.93,183350,0
2012-04-03,22.87,22.94,22.35,22.48,148505,0
2012-04-04,22,22.4,21.96,22.22,177994,0
2012-04-05,22.15,22.49,21.94,22.01,83333,0
2012-04-09,21.79,21.79,21.45,21.58,276149,0
2012-04-10,21.55,21.75,21.17,21.66,225530,0
2012-04-11,21.84,21.97,21.56,21.97,408403,0
2012-04-12,21.92,23.2,21.9,22.94,325887,0
2012-04-13,22.78,22.84,22.24,22.39,197814,0
2012-04-16,22.54,22.58,21.96,22.05,212814,0
2012-04-17,22.19,23.03,22.13,22.82,210048,0
2012-04-18,22.57,22.72,22.01,22.37,226851,0
2012-04-19,22.2,22.3,21.22,21.76,472268,0
2012-04-20,21.7,21.98,20.99,21.14,246083,0
2012-04-23,20.7,20.95,20.33,20.56,209563,0
2012-04-24,20.66,20.75,20.17,20.2,142609,0
2012-04-25,20.57,20.85,20.37,20.64,239393,0
2012-04-26,20.6,21.18,20.6,21.13,188076,0
2012-04-27,21.19,21.5,21.03,21.46,116914,0
2012-04-30,21.49,22.24,21.47,22.09,239819,0
2012-05-01,22.07,22.81,21.9,22.58,513002,0
2012-05-02,21.08,21.23,17.43,17.55,2027207,0
2012-05-03,17.5,17.65,16.47,17.33,1814601,0
2012-05-04,17.31,17.31,16.96,17,1021880,0
2012-05-07,16.99,17.35,16.79,16.98,560610,0
2012-05-08,16.8,17.15,16.75,16.97,470100,0
2012-05-09,16.85,17.18,16.82,16.99,391899,0
2012-05-10,17.1,17.47,16.89,17.24,352543,0
2012-05-11,17.14,17.37,16.84,16.95,204601,0
2012-05-14,16.76,16.84,16.39,16.44,316439,0
2012-05-15,16.41,16.56,16.15,16.16,355056,0
2012-05-16,16.25,16.41,16.15,16.18,356800,0
2012-05-17,16.24,16.36,15.72,15.88,303184,0
2012-05-18,16.02,16.25,15.34,15.47,367665,0
2012-05-21,15.53,16.07,15.12,15.89,350795,0
2012-05-22,15.89,15.89,15.54,15.62,352532,0
2012-05-23,15.48,15.62,15.35,15.6,190423,0
2012-05-24,15.62,15.69,15.3,15.59,133907,0
2012-05-25,15.58,16.06,15.43,15.98,330903,0
2012-05-29,16.2,16.71,15.93,16.58,348926,0
2012-05-30,16.3,17.04,16.12,16.9,565268,0
2012-05-31,16.87,17.44,16.61,17.38,690173,0
2012-06-01,16.88,17.32,16.6,17.05,405460,0
2012-06-04,17.05,17.41,16.92,17.14,300352,0
2012-06-05,17.12,17.55,17.03,17.38,315222,0
2012-06-06,17.59,18.5,17.38,18.46,277173,0
2012-06-07,18.72,19.06,17.85,17.88,203769,0
2012-06-08,17.9,18.28,17.72,18.19,173456,0
2012-06-11,18.51,18.53,17.37,17.4,215919,0
2012-06-12,17.45,17.96,17.39,17.92,101123,0
2012-06-13,17.85,18,17.53,17.6,197991,0
2012-06-14,17.6,17.6,16.85,17.04,612897,0
2012-06-15,17.03,17.89,17.03,17.84,248029,0
2012-06-18,17.74,17.83,17.43,17.64,186058,0
2012-06-19,17.82,18.25,17.74,18.13,158272,0
2012-06-20,18.18,18.39,18.04,18.17,111325,0
2012-06-21,18.21,18.25,17.11,17.19,110685,0
2012-06-22,17.33,17.54,17.07,17.32,345262,0
2012-06-25,17.07,17.07,16.77,16.98,103009,0
2012-06-26,16.92,17.1,16.82,16.93,331062,0
2012-06-27,17,17.3,16.8,17.24,118779,0
2012-06-28,17.14,17.45,16.97,17.43,109284,0
2012-06-29,17.92,18.32,17.5,17.61,197104,0
2012-07-02,17.66,17.93,17.23,17.48,142825,0
2012-07-03,17.51,17.56,16.77,17.34,92830,0
2012-07-05,17.23,17.89,17.23,17.8,91331,0
2012-07-06,17.54,17.54,16.91,17.01,93984,0
2012-07-09,16.9,17.17,16.37,16.38,190330,0
2012-07-10,16.39,16.55,15.37,15.5,327213,0
2012-07-11,15.6,15.68,15.26,15.39,126337,0
2012-07-12,15.24,15.42,14.95,15.33,135366,0
2012-07-13,15.36,15.7,15.36,15.45,109578,0
2012-07-16,15.36,15.42,14.98,15.05,142100,0
2012-07-17,15.14,15.18,14.6,15,189280,0
2012-07-18,14.9,15.56,14.82,15.24,105603,0
2012-07-19,15.39,16.71,15.25,16.5,300696,0
2012-07-20,16.31,16.31,15.82,15.93,123354,0
2012-07-23,15.43,16,15.14,15.78,100421,0
2012-07-24,15.89,15.89,15.22,15.31,87349,0
2012-07-25,15.39,15.89,14.99,15.62,140370,0
2012-07-26,15.94,16.44,15.68,16,291971,0
2012-07-27,15.98,16.16,15.74,16.05,159642,0
2012-07-30,16,16.17,15.42,15.56,206536,0
2012-07-31,16.57,16.88,14.88,15.54,534559,0
2012-08-01,15.03,15.36,14.25,14.93,358127,0
2012-08-02,14.74,15.03,14.5,14.62,222116,0
2012-08-03,14.95,15.48,14.684,15.1,216602,0
2012-08-06,15,16,14.86,15.99,245368,0
2012-08-07,16.08,16.8,16,16.32,146716,0
2012-08-08,16.22,16.51,16.01,16.26,118064,0
2012-08-09,16.2,16.78,15.93,16.44,159064,0
2012-08-10,16.37,16.58,16.21,16.43,75639,0
2012-08-13,16.44,16.56,15.92,16.45,69076,0
2012-08-14,16.57,16.58,16.18,16.27,105257,0
2012-08-15,16.22,16.39,16.18,16.37,97206,0
2012-08-16,16.32,16.99,16.12,16.86,105966,0
2012-08-17,16.8,17.27,16.502,17.25,92675,0
2012-08-20,17.14,17.41,16.95,17.27,104043,0
2012-08-21,17.36,17.86,17,17.36,129516,0
2012-08-22,17.35,17.62,17.2,17.34,90343,0
2012-08-23,17.28,17.57,17.1,17.16,113682,0
2012-08-24,17.08,17.28,16.83,17.06,85713,0
2012-08-27,17.11,17.11,16.36,16.56,176952,0
2012-08-28,16.54,16.73,16.231,16.35,144066,0
2012-08-29,16.38,16.58,16.2,16.35,97608,0
2012-08-30,16.26,16.337,16.03,16.14,69975,0
2012-08-31,16.34,16.34,15.78,16.12,115524,0
2012-09-04,16.17,16.31,15.85,16.2,108494,0
2012-09-05,16.16,16.575,15.82,15.93,116711,0
2012-09-06,16.1,16.67,16.05,16.46,128502,0
2012-09-07,16.46,16.91,16.36,16.86,74096,0
2012-09-10,16.81,16.96,16.54,16.79,61171,0
2012-09-11,17,17.24,16.51,16.67,267379,0
2012-09-12,16.79,16.98,16.6,16.78,100019,0
2012-09-13,16.92,17.24,16.85,17.09,252380,0
2012-09-14,17.21,17.47,17.09,17.33,251414,0
2012-09-17,17.3,17.53,17.16,17.32,138700,0
2012-09-18,17.39,17.43,16.81,16.92,97882,0
2012-09-19,16.88,17.1,16.25,16.32,179004,0
2012-09-20,16.15,16.219,15.57,15.7,170662,0
2012-09-21,15.92,16.01,15.6,15.65,334831,0
2012-09-24,15.55,15.77,15.45,15.59,150122,0
2012-09-25,15.71,15.71,14.55,14.56,268912,0
2012-09-26,14.57,14.8,13.91,14.17,495470,0
2012-09-27,14.21,14.91,14.21,14.72,332057,0
2012-09-28,14.63,14.698,14.25,14.38,120720,0
2012-10-01,14.45,14.5,13.9,14.18,175082,0
2012-10-02,14.29,14.65,14.07,14.49,172413,0
2012-10-03,14.51,14.59,13.95,14.01,173337,0
2012-10-04,14.13,14.13,13.47,13.47,426399,0
2012-10-05,13.62,13.93,13.25,13.31,1239942,0
2012-10-08,13.24,13.46,13.1,13.15,445775,0
2012-10-09,13.17,13.38,12.96,13.34,1054840,0
2012-10-10,13.37,13.73,13.26,13.7,389407,0
2012-10-11,13.8,13.81,13.61,13.63,220548,0
2012-10-12,13.76,14.28,13.64,14.23,548183,0
2012-10-15,14.25,14.74,14.24,14.44,276313,0
2012-10-16,14.6,14.96,14.5,14.86,188378,0
2012-10-17,14.86,14.98,14.6,14.97,125520,0
2012-10-18,14.95,15.14,14.67,15.02,260050,0
2012-10-19,14.9,14.95,14.32,14.44,154121,0
2012-10-22,14.38,14.76,14.21,14.36,80942,0
2012-10-23,14.16,14.9,14.11,14.69,183076,0
2012-10-24,14.76,15,14.57,14.86,260426,0
2012-10-25,14.98,15.16,14.84,15.1,178500,0
2012-10-26,15.06,15.47,14.95,15.12,101637,0
2012-10-31,15.338,15.338,15,15.15,124171,0
2012-11-01,15,16.75,14.86,16.08,673950,0
2012-11-02,15.94,16,15.15,15.23,381564,0
2012-11-05,15.2,15.59,15.033,15.33,160898,0
2012-11-06,15.44,15.44,15.08,15.31,144486,0
2012-11-07,15.07,15.07,14.86,14.98,210558,0
2012-11-08,14.97,14.97,14.43,14.7,108845,0
2012-11-09,14.54,15.15,14.46,14.76,259116,0
2012-11-12,14.87,14.87,14.57,14.6,131510,0
2012-11-13,14.52,14.71,14.37,14.42,88604,0
2012-11-14,14.5,14.51,13.99,14.04,163087,0
2012-11-15,14.04,14.08,13.8,13.92,86243,0
2012-11-16,13.84,14.01,13.61,13.82,196100,0
2012-11-19,13.99,14.59,13.922,14.56,227540,0
2012-11-20,13.53,14.7,13.53,14.53,158887,0
2012-11-21,14.51,14.62,13.85,14.03,491812,0
2012-11-23,14.13,14.58,14.13,14.53,126566,0
2012-11-26,14.61,14.92,14.61,14.72,133609,0
2012-11-27,14.64,14.9,14.54,14.58,143302,0
2012-11-28,14.5,15.09,14.38,15,77939,0
2012-11-29,15.26,15.75,15.18,15.59,254327,0
2012-11-30,15.59,15.59,15.02,15.11,218071,0
2012-12-03,15.337,15.337,14.94,14.96,59784,0
2012-12-04,14.95,15.24,14.84,15.17,69362,0
2012-12-05,15.22,15.34,15.02,15.22,51214,0
2012-12-06,15.06,15.414,15.01,15.3,58247,0
2012-12-07,15.25,15.42,15.03,15.09,70680,0
2012-12-10,15.1,15.26,14.98,15.06,61953,0
2012-12-11,15.24,15.535,14.797,15.11,200588,0
2012-12-12,15.2,15.28,14.98,15.09,140083,0
2012-12-13,15.07,15.29,14.96,15.1,91415,0
2012-12-14,15.03,15.18,14.7,14.94,138617,0
2012-12-17,14.98,15.31,14.925,15.22,125822,0
2012-12-18,15.21,15.88,15.21,15.84,274479,0
2012-12-19,15.84,16.32,15.78,16.18,217718,0
2012-12-20,16.08,16.36,16.08,16.24,148684,0
2012-12-21,15.95,16.375,15.76,16.3,356297,0
2012-12-24,16.24,16.24,15.91,15.98,53952,0
2012-12-26,16.04,16.21,15.835,15.85,61640,0
2012-12-27,15.89,15.89,15.31,15.75,94226,0
2012-12-28,15.66,15.83,15.44,15.46,79857,0
2012-12-31,15.38,15.8,15.33,15.75,121361,0
2013-01-02,16.26,16.46,16,16.27,202328,0
2013-01-03,16.26,16.97,16.01,16.89,148128,0
2013-01-04,17,17.49,16.674,17.26,193050,0
2013-01-07,17.07,17.25,16.82,16.82,98979,0
2013-01-08,16.67,16.88,16.21,16.3,226823,0
2013-01-09,16.39,17.137,16.362,17,157263,0
2013-01-10,17.22,17.44,16.93,17.07,103389,0
2013-01-11,17.1,17.68,16.95,17.51,163892,0
2013-01-14,17.25,17.49,16.86,16.9,127998,0
2013-01-15,16.89,17.09,16.82,16.96,106180,0
2013-01-16,16.85,16.86,16.52,16.67,110455,0
2013-01-17,16.8,17.19,16.7,17.07,241748,0
2013-01-18,17.137,17.2,16.94,17.16,159206,0
2013-01-22,17.15,17.635,17.1,17.45,235753,0
2013-01-23,17.38,17.6,17.27,17.51,110369,0
2013-01-24,17.26,17.86,17.26,17.58,133147,0
2013-01-25,17.69,17.9,17.37,17.5,146535,0
2013-01-28,17.81,17.9,17.64,17.77,208889,0
2013-01-29,17.77,17.77,17.527,17.71,119123,0
2013-01-30,16.65,17.43,14.96,15.35,1081244,0
2013-01-31,15.42,15.5,15.05,15.18,346555,0
2013-02-01,15.21,15.3,15,15.15,318928,0
2013-02-04,15,15.2,14.98,14.99,184165,0
2013-02-05,15.14,15.33,15.05,15.14,106404,0
2013-02-06,15.06,15.25,14.96,15.23,111799,0
2013-02-07,15.03,15.32,14.85,14.98,116922,0
2013-02-08,14.97,15.18,14.94,14.94,115126,0
2013-02-11,14.95,15.18,14.78,15.1,133560,0
2013-02-12,15.14,15.56,15.14,15.49,236441,0
2013-02-13,15.53,15.69,15.16,15.3,89967,0
2013-02-14,15.2,15.575,15.2,15.5,105238,0
2013-02-15,15.58,15.7,15.4,15.44,123971,0
2013-02-19,15.53,15.97,15.53,15.75,183086,0
2013-02-20,15.37,15.72,15.23,15.25,92454,0
2013-02-21,15.222,15.32,14.79,14.97,126111,0
2013-02-22,15.07,15.3,15.02,15.27,51901,0
2013-02-25,15.26,15.352,14.82,14.82,93150,0
2013-02-26,14.92,15.12,14.9,15.02,113500,0
2013-02-27,15.02,15.24,15,15.08,65097,0
2013-02-28,15.03,15.19,14.95,15.13,120367,0
2013-03-01,15.07,15.19,14.85,14.96,86870,0
2013-03-04,14.87,15.12,14.8,14.93,132260,0
2013-03-05,15.02,15.14,14.92,15.05,105702,0
2013-03-06,15.09,15.164,14.98,15.02,47500,0
2013-03-07,14.99,15.46,14.86,15.32,96890,0
2013-03-08,15.5,15.65,15.17,15.56,118814,0
2013-03-11,15.5,15.59,15.37,15.59,54812,0
2013-03-12,15.52,15.9,15.52,15.84,131172,0
2013-03-13,15.86,15.86,15.67,15.75,73400,0
2013-03-14,15.78,15.92,15.74,15.87,96744,0
2013-03-15,15.85,16.33,15.85,16.09,260478,0
2013-03-18,15.86,16.1,15.71,15.8,143061,0
2013-03-19,15.89,15.89,15.57,15.75,104585,0
2013-03-20,15.85,15.86,15.68,15.76,79372,0
2013-03-21,15.8,15.8,15.435,15.65,114472,0
2013-03-22,15.69,15.85,15.61,15.71,98423,0
2013-03-25,15.85,15.97,15.51,15.79,100247,0
2013-03-26,15.92,15.96,15.41,15.55,139968,0
2013-03-27,15.43,15.67,15.33,15.63,45704,0
2013-03-28,15.63,15.67,15.47,15.6,71540,0
2013-04-01,15.58,15.59,15.19,15.36,109268,0
2013-04-02,15.56,15.82,15.3,15.44,88981,0
2013-04-03,15.47,15.65,15.24,15.24,95181,0
2013-04-04,15.23,15.3,15.05,15.21,131429,0
2013-04-05,15.05,15.36,14.9,15.17,87455,0
2013-04-08,15.2,15.32,14.95,15.25,104114,0
2013-04-09,15.24,15.46,15.091,15.16,83549,0
2013-04-10,15.27,15.53,15.12,15.43,114376,0
2013-04-11,15.36,15.51,15.3,15.4,38795,0
2013-04-12,15.37,15.38,15.07,15.19,63125,0
2013-04-15,15.07,15.13,14.65,14.81,114175,0
2013-04-16,14.95,15.04,14.85,14.99,80455,0
2013-04-17,14.82,14.98,14.61,14.72,121197,0
2013-04-18,14.8,14.84,14.58,14.59,118847,0
2013-04-19,14.58,14.58,14.28,14.38,133998,0
2013-04-22,14.45,14.46,14.05,14.3,78571,0
2013-04-23,14.47,14.82,14.43,14.68,64800,0
2013-04-24,14.79,15.04,14.74,15.02,102960,0
2013-04-25,15.04,15.41,15.02,15.22,126353,0
2013-04-26,15.18,15.201,14.8,14.97,65327,0
2013-04-29,14.93,15.1,14.92,15.05,39113,0
2013-04-30,14.96,15.29,14.931,15.26,95021,0
2013-05-01,15.2,15.26,14.81,14.88,119017,0
2013-05-02,14.75,15,14.4,14.97,160272,0
2013-05-03,14.65,15.2,14.65,15.05,168584,0
2013-05-06,15.1,15.54,15.1,15.51,198581,0
2013-05-07,15.52,15.88,15.46,15.86,110072,0
2013-05-08,15.84,15.92,15.76,15.9,111611,0
2013-05-09,15.83,15.97,15.76,15.8,134070,0
2013-05-10,15.82,15.91,15.76,15.77,158549,0
2013-05-13,15.69,15.91,15.69,15.89,104013,0
2013-05-14,15.87,15.99,15.78,15.84,155321,0
2013-05-15,15.73,16.1,15.73,16.09,100120,0
2013-05-16,16.01,16.1,15.895,15.98,88245,0
2013-05-17,16,16.05,15.87,15.99,136391,0
2013-05-20,15.97,16.3,15.96,16.21,371849,0
2013-05-21,16.2,16.33,16.12,16.13,195921,0
2013-05-22,16.11,16.4,15.98,16.03,348095,0
2013-05-23,16,16.49,15.844,16.38,138732,0
2013-05-24,16.29,16.49,16.12,16.2,125901,0
2013-05-28,16.31,16.44,16.21,16.3,147974,0
2013-05-29,16.2,16.3,16.18,16.24,100779,0
2013-05-30,16.27,16.69,16.23,16.66,252817,0
2013-05-31,16.53,16.79,16.53,16.77,184503,0
2013-06-03,16.77,16.97,16.56,16.64,196431,0
2013-06-04,16.67,16.76,16.48,16.54,142578,0
2013-06-05,16.48,16.55,16,16.4,120986,0
2013-06-06,16.44,16.47,16.2,16.38,154835,0
2013-06-07,16.5,16.5,16.25,16.29,67821,0
2013-06-10,16.45,16.5,16.26,16.36,153300,0
2013-06-11,16.15,16.49,16,16.2,128368,0
2013-06-12,16.3,16.31,15.99,16.01,126117,0
2013-06-13,16.31,17.77,16.31,17.44,621987,0
2013-06-14,17.44,17.97,17.303,17.91,410444,0
2013-06-17,18.24,18.33,18.01,18.25,320286,0
2013-06-18,18.34,18.55,18.14,18.51,136625,0
2013-06-19,18.54,18.56,18.19,18.23,117549,0
2013-06-20,17.95,18.18,17.86,18,167042,0
2013-06-21,18.05,18.33,17.92,18.28,270355,0
2013-06-24,18.09,18.59,17.77,18.35,242580,0
2013-06-25,18.53,18.73,18.33,18.71,231070,0
2013-06-26,18.94,18.94,18.36,18.4,90040,0
2013-06-27,18.5,18.67,18.39,18.65,108039,0
2013-06-28,18.53,19.45,18.298,19.36,1029676,0
2013-07-01,19.54,20.12,19.52,20.11,402333,0
2013-07-02,20.13,20.498,19.87,20.09,200484,0
2013-07-03,20.1,20.46,19.92,20.45,116433,0
2013-07-05,20.54,20.79,20.41,20.7,134399,0
2013-07-08,20.75,20.9,20.31,20.38,226050,0
2013-07-09,20.44,20.61,19.8,20.262,183897,0
2013-07-10,20.26,20.54,19.94,20.18,185615,0
2013-07-11,20.43,20.58,19.94,20.4,148244,0
2013-07-12,20.43,20.97,20.35,20.82,88614,0
2013-07-15,20.98,21.1,20.8,20.93,142369,0
2013-07-16,20.93,21.04,20.8,20.95,101607,0
2013-07-17,21.01,21.08,20.61,20.87,195946,0
2013-07-18,21,21,20.18,20.35,240776,0
2013-07-19,20.31,20.52,20.13,20.42,96854,0
2013-07-22,20.34,20.47,20.27,20.43,77937,0
2013-07-23,20.43,20.71,20.3,20.53,105563,0
2013-07-24,20.46,20.46,17.48,17.96,887598,0
2013-07-25,17.86,18.162,17.81,17.96,151061,0
2013-07-26,17.86,17.86,17.45,17.59,133723,0
2013-07-29,17.53,17.64,17.24,17.48,81782,0
2013-07-30,17.57,17.77,17.42,17.6,148306,0
2013-07-31,19,19,17.91,18.23,445333,0
2013-08-01,18.2,18.58,17.73,17.9,273083,0
2013-08-02,17.78,18.1,17.6,18,148872,0
2013-08-05,18.02,18.169,17.8,17.92,85766,0
2013-08-06,17.82,17.98,17.75,17.85,88868,0
2013-08-07,17.78,17.99,17.73,17.87,105795,0
2013-08-08,18.02,18.09,17.67,17.77,58746,0
2013-08-09,17.72,17.81,17.51,17.54,76994,0
2013-08-12,17.5,17.78,17.5,17.78,87553,0
2013-08-13,17.84,18.03,17.75,18,88648,0
2013-08-14,17.94,18,17.79,17.85,82962,0
2013-08-15,17.68,17.834,17.575,17.73,114876,0
2013-08-16,17.62,17.87,17.57,17.75,91421,0
2013-08-19,17.7,17.79,17.5,17.5,96872,0
2013-08-20,17.55,18.03,17.54,18.03,74360,0
2013-08-21,17.94,18.11,17.54,18,74627,0
2013-08-22,18,18.21,18,18.19,55014,0
2013-08-23,18.2,18.46,18.06,18.46,88007,0
2013-08-26,18.45,18.71,18.27,18.61,91611,0
2013-08-27,18.42,18.615,18.13,18.21,121826,0
2013-08-28,18.23,18.43,18.14,18.26,62149,0
2013-08-29,18.25,18.64,18.19,18.64,76993,0
2013-08-30,18.57,18.61,18.08,18.13,94756,0
2013-09-03,18.34,18.76,17.88,18.02,69293,0
2013-09-04,18,18.11,17.27,17.52,361711,0
2013-09-05,17.59,17.59,16.55,16.82,349002,0
2013-09-06,16.9,16.9,16.29,16.42,327709,0
2013-09-09,16.49,17.45,16.49,17.37,242953,0
2013-09-10,17.52,17.66,17,17.06,146008,0
2013-09-11,17.02,17.31,16.92,17.19,140285,0
2013-09-12,17.2,17.35,16.96,17.18,85065,0
2013-09-13,17.24,17.5,17.112,17.44,128356,0
2013-09-16,17.57,17.726,17.485,17.59,105221,0
2013-09-17,17.66,17.66,17.32,17.38,86986,0
2013-09-18,17.37,17.68,17.16,17.63,55718,0
2013-09-19,17.71,17.89,17.5,17.85,63120,0
2013-09-20,17.87,17.89,17.58,17.8,223958,0
2013-09-23,17.84,17.98,17.55,17.93,75500,0
2013-09-24,17.97,18.26,17.58,18.05,118400,0
2013-09-25,18.02,18.1,17.688,17.78,45133,0
2013-09-26,17.8,17.82,17.5,17.66,71800,0
2013-09-27,17.57,17.65,17.38,17.46,60021,0
2013-09-30,17.25,17.41,16.82,17.25,81257,0
2013-10-01,17.19,17.5,17.07,17.28,78800,0
2013-10-02,17.14,17.27,17.08,17.1,127600,0
2013-10-03,15.97,15.97,14.1,14.32,1589700,0
2013-10-04,14.2,14.26,13.91,13.97,528000,0
2013-10-07,13.59,14.29,13.55,14.12,315800,0
2013-10-08,13.84,14.08,13.59,13.71,434500,0
2013-10-09,13.76,13.89,13.49,13.74,342139,0
2013-10-10,13.88,14.159,13.74,13.97,233272,0
2013-10-11,13.98,14.1,13.89,13.95,149484,0
2013-10-14,13.93,14.08,13.8,13.91,169146,0
2013-10-15,13.92,13.99,13.81,13.91,188881,0
2013-10-16,13.99,14.19,13.92,14.15,130900,0
2013-10-17,14,14.14,13.8,13.86,214500,0
2013-10-18,13.9,14.09,13.86,14.02,178500,0
2013-10-21,14.06,14.18,14,14.1,131700,0
2013-10-22,14.09,14.26,13.91,14.18,157300,0
2013-10-23,14.05,14.05,13.55,13.74,219700,0
2013-10-24,13.8,14.11,13.72,13.99,114600,0
2013-10-25,14.09,14.27,13.82,13.9,146800,0
2013-10-28,13.89,14.02,13.66,13.94,121400,0
2013-10-29,13.96,14.25,13.81,13.88,121200,0
2013-10-30,13.95,14.86,13.85,14.16,307600,0
2013-10-31,14.36,14.56,13.99,14.33,244386,0
2013-11-01,14.27,14.83,14.1,14.36,330200,0
2013-11-04,14.36,15.05,14.344,15,545521,0
2013-11-05,14.98,15.1,14.75,14.89,133100,0
2013-11-06,14.96,15.25,14.75,15.11,103500,0
2013-11-07,15.22,15.31,15,15.14,176200,0
2013-11-08,15.13,15.33,15.1,15.26,107500,0
2013-11-11,15.26,15.4,15.1,15.31,158594,0
2013-11-12,15.25,15.42,14.88,15.16,152200,0
2013-11-13,15.1,15.27,14.91,15.2,84100,0
2013-11-14,15.23,15.29,14.92,15.2,149800,0
2013-11-15,15.2,15.4,14.96,15.36,110500,0
2013-11-18,15.4,15.49,15.09,15.46,96100,0
2013-11-19,15.44,15.84,15.263,15.4,177018,0
2013-11-20,15.43,15.66,15.43,15.6,169400,0
2013-11-21,15.63,15.72,15.46,15.67,124100,0
2013-11-22,15.61,15.92,15.61,15.71,121600,0
2013-11-25,15.61,15.9,15.51,15.81,117700,0
2013-11-26,15.84,16.16,15.68,15.9,211100,0
2013-11-27,15.88,16.09,15.71,16.07,78000,0
2013-11-29,16.23,16.28,15.86,15.99,74504,0
2013-12-02,16.04,16.19,15.54,15.97,189200,0
2013-12-03,15.92,16.07,15.63,15.75,113800,0
2013-12-04,15.51,16.05,15.51,15.69,148500,0
2013-12-05,15.65,16.07,15.65,15.85,106300,0
2013-12-06,15.94,16.24,15.76,16.12,93200,0
2013-12-09,16.09,16.43,15.95,16.07,133300,0
2013-12-10,15.97,16.48,15.97,16.1,173600,0
2013-12-11,16.07,16.15,15.83,15.97,296700,0
2013-12-12,15.99,16.06,15.59,15.63,73566,0
2013-12-13,15.71,15.98,15.53,15.86,120800,0
2013-12-16,15.61,16.215,15.61,16.13,120951,0
2013-12-17,14.51,16.1,14.51,15.75,91600,0
2013-12-18,16.06,16.06,15.35,15.74,108700,0
2013-12-19,15.67,15.84,15.13,15.25,102100,0
2013-12-20,15.32,15.35,15.12,15.31,226300,0
2013-12-23,15.4,15.4,15.19,15.22,110900,0
2013-12-24,15.22,15.3,15.07,15.25,64271,0
2013-12-26,15.3,15.3,15.07,15.1,64800,0
2013-12-27,15.16,15.3,14.96,15.21,67800,0
2013-12-30,15.16,15.3,14.85,14.98,171400,0
2013-12-31,15.05,15.31,14.9,15.22,130700,0
2014-01-02,15.14,15.24,14.98,15.11,68230,0
2014-01-03,15.12,15.21,14.9,15.08,202405,0
2014-01-06,15.13,15.73,15.04,15.51,152900,0
2014-01-07,15.53,15.98,15.53,15.83,155400,0
2014-01-08,15.64,15.98,15.45,15.7,104400,0
2014-01-09,15.54,15.95,15.49,15.74,146600,0
2014-01-10,15.71,15.83,15.4,15.5,135000,0
2014-01-13,15.42,15.81,15.35,15.59,131500,0
2014-01-14,15.7,16.8,15.7,16.41,218300,0
2014-01-15,16.5,17,16.5,16.72,111200,0
2014-01-16,16.64,16.77,16.284,16.55,78732,0
2014-01-17,16.55,16.7,16.25,16.43,66400,0
2014-01-21,16.55,16.8,16.18,16.66,112700,0
2014-01-22,16.7,16.72,16.46,16.59,62300,0
2014-01-23,16.53,16.61,16.18,16.54,89400,0
2014-01-24,16.17,16.41,16.05,16.16,120438,0
2014-01-27,16.12,16.41,15.9,16.06,73400,0
2014-01-28,16.05,16.08,15.74,15.86,113633,0
2014-01-29,15.69,15.92,15.61,15.84,119300,0
2014-01-30,16.91,17.5,16.49,16.99,303000,0
2014-01-31,17.3,17.65,17.1,17.39,293787,0
2014-02-03,17.41,17.61,16.56,16.79,236514,0
2014-02-04,16.8,17.27,16.55,16.62,154672,0
2014-02-05,16.65,16.77,16.12,16.49,99637,0
2014-02-06,16.48,16.956,16.41,16.58,77372,0
2014-02-07,16.6,16.64,16.22,16.6,95060,0
2014-02-10,16.64,16.69,16.488,16.66,69927,0
2014-02-11,16.7,16.98,16.4,16.85,55361,0
2014-02-12,16.83,17.02,16.83,17.02,64004,0
2014-02-13,16.92,17.39,16.92,17.27,58291,0
2014-02-14,17.3,17.3,16.98,17.21,37800,0
2014-02-18,17.08,17.56,17.08,17.47,90757,0
2014-02-19,17.35,17.62,17.2,17.22,96582,0
2014-02-20,16.823,17.48,16.823,17.46,59124,0
2014-02-21,17.43,18.15,17.41,17.79,203021,0
2014-02-24,18.11,18.3,17.9,17.95,119127,0
2014-02-25,18.12,18.25,17.58,17.68,103315,0
2014-02-26,17.76,17.969,17.5,17.65,116681,0
2014-02-27,17.66,18.29,17.61,18.1,211426,0
2014-02-28,18.25,18.38,18,18.08,115670,0
2014-03-03,17.99,18.23,17.76,18.15,83239,0
2014-03-04,18.4,18.85,18.4,18.54,159928,0
2014-03-05,18.55,18.84,18.5,18.75,64322,0
2014-03-06,18.84,18.86,18.55,18.65,81796,0
2014-03-07,18.73,18.75,18.5,18.63,43826,0
2014-03-10,18.43,18.49,18,18.21,147204,0
2014-03-11,17.815,18.61,17.815,18.06,202549,0
2014-03-12,17.94,18.15,17.94,18.07,121132,0
2014-03-13,18.21,18.4,18.06,18.15,109617,0
2014-03-14,18.08,18.33,18.08,18.24,82705,0
2014-03-17,18.37,18.55,18.318,18.51,159366,0
2014-03-18,18.48,18.93,18.41,18.77,91401,0
2014-03-19,18.79,18.8,18.41,18.47,65220,0
2014-03-20,18.41,18.9,18.4,18.43,107373,0
2014-03-21,18.49,18.61,18.09,18.15,159961,0
2014-03-24,18.15,18.19,17.85,18.05,83223,0
2014-03-25,18.1,18.38,17.89,17.98,65534,0
2014-03-26,18.08,18.08,17.3,17.32,118500,0
2014-03-27,17.38,17.68,17.25,17.36,58565,0
2014-03-28,17.36,17.82,17.19,17.28,63259,0
2014-03-31,17.4,17.86,17.4,17.56,105637,0
2014-04-01,17.81,18.08,17.63,18.06,95934,0
2014-04-02,18,18.2,17.91,18.09,63481,0
2014-04-03,18.14,18.45,18.1,18.18,101005,0
2014-04-04,18.21,18.29,17.4,17.48,188259,0
2014-04-07,17.32,17.75,17.31,17.65,94663,0
2014-04-08,17.66,18.36,17.66,18.12,99377,0
2014-04-09,18.16,18.44,18.09,18.3,107737,0
2014-04-10,18.27,18.342,17.51,17.56,74516,0
2014-04-11,17.54,17.6,17.03,17.1,77149,0
2014-04-14,17.11,17.295,16.8,16.96,96590,0
2014-04-15,17.1,17.14,16.46,16.93,100739,0
2014-04-16,16.99,17.64,16.695,17.34,71779,0
2014-04-17,17.24,17.69,16,17.4,52626,0
2014-04-21,17.41,17.53,17.2,17.29,40301,0
2014-04-22,17.28,17.84,17.19,17.8,71132,0
2014-04-23,17.67,17.72,17.05,17.14,79286,0
2014-04-24,16.89,17.5,16.81,17.29,62157,0
2014-04-25,17.15,17.21,16.65,16.78,79827,0
2014-04-28,16.89,17.3,16.4,16.71,91708,0
2014-04-29,16.87,17.12,16.15,16.23,83416,0
2014-04-30,16.11,16.64,15.29,16.23,211490,0
2014-05-01,15.83,15.83,14.68,14.79,387151,0
2014-05-02,14.8,14.9,14.58,14.6,147128,0
2014-05-05,14.45,14.66,14.4,14.59,118722,0
2014-05-06,14.6,14.6,13.95,14.01,214861,0
2014-05-07,14,14.499,13.82,13.88,200704,0
2014-05-08,13.92,14.3,13.84,13.995,129057,0
2014-05-09,13.92,14.24,13.91,14.13,86559,0
2014-05-12,14.2,14.705,14.08,14.57,162449,0
2014-05-13,14.54,14.578,14.16,14.18,137887,0
2014-05-14,14.11,14.556,13.87,13.9,165196,0
2014-05-15,13.79,14.28,13.75,14.14,156616,0
2014-05-16,14.15,14.34,13.96,14.31,86176,0
2014-05-19,14.2,14.59,14.15,14.555,111315,0
2014-05-20,14.51,14.54,14.31,14.43,153807,0
2014-05-21,14.54,14.91,14.38,14.8,189318,0
2014-05-22,14.79,15.04,14.74,14.88,90492,0
2014-05-23,14.83,15.19,14.83,15.13,80563,0
2014-05-27,15.2,15.56,15.05,15.55,88359,0
2014-05-28,15.46,15.76,15.14,15.56,120590,0
2014-05-29,15.64,15.76,15.51,15.71,77512,0
2014-05-30,15.72,15.76,15.5,15.65,216796,0
2014-06-02,15.7,15.7,14.89,14.99,212731,0
2014-06-03,15.04,15.05,14.6,14.71,138790,0
2014-06-04,14.67,14.91,14.57,14.84,80622,0
2014-06-05,14.83,15.17,14.7,15.05,163451,0
2014-06-06,15.16,15.25,15.07,15.16,134582,0
2014-06-09,15.13,15.25,15,15.11,80546,0
2014-06-10,15,15.22,14.99,15.08,61500,0
2014-06-11,15.05,15.55,14.95,15.39,140609,0
2014-06-12,14.7,14.76,14.2,14.38,270628,0
2014-06-13,14.49,15.15,14.37,15.03,205738,0
2014-06-16,15.09,15.09,14.6,14.66,102709,0
2014-06-17,14.66,15.32,14.58,15.225,116183,0
2014-06-18,15.19,15.41,14.76,15.04,71728,0
2014-06-19,15.05,15.19,14.81,15.06,78952,0
2014-06-20,14.96,15.25,14.78,14.99,322259,0
2014-06-23,15.13,15.14,14.81,14.84,50804,0
2014-06-24,14.69,15.02,14.54,14.59,106231,0
2014-06-25,14.57,14.77,14.41,14.74,51821,0
2014-06-26,14.73,14.87,14.45,14.67,48287,0
2014-06-27,14.53,14.88,14.53,14.78,201482,0
2014-06-30,14.7,14.89,14.66,14.77,93893,0
2014-07-01,14.96,15.52,14.77,15.31,121156,0
2014-07-02,15.29,15.5,15.16,15.35,118400,0
2014-07-03,15.4,15.65,15.35,15.49,27275,0
2014-07-07,15.53,15.54,15.03,15.17,109917,0
2014-07-08,15.15,15.15,14.62,14.88,132426,0
2014-07-09,14.95,15.3,14.95,15.21,83961,0
2014-07-10,15.16,15.64,14.83,15.43,146603,0
2014-07-11,15.4,15.4,15.14,15.25,68051,0
2014-07-14,15.44,15.5,15.15,15.43,44245,0
2014-07-15,15.46,15.56,14.96,15.03,47364,0
2014-07-16,15.16,15.28,15.01,15.19,44256,0
2014-07-17,15.12,15.19,14.93,15,84622,0
2014-07-18,14.97,15.17,14.85,15.1,70896,0
2014-07-21,15.04,15.05,14.8,14.93,48710,0
2014-07-22,15,15,14.785,14.94,31280,0
2014-07-23,15.02,15.02,14.53,14.54,80825,0
2014-07-24,14.61,14.8,14.45,14.57,34958,0
2014-07-25,14.4,14.45,14.18,14.23,90066,0
2014-07-28,14.13,14.29,13.93,14.08,110212,0
2014-07-29,14.14,14.58,13.97,14.43,74763,0
2014-07-30,14.57,14.62,14.22,14.29,65325,0
2014-07-31,13.97,14.45,13.5,14.23,191465,0
2014-08-01,14.2,14.3,13.95,14.03,212506,0
2014-08-04,14.12,14.27,14,14.24,103123,0
2014-08-05,14.119,14.5,14.119,14.41,51671,0
2014-08-06,14.26,14.6,14.22,14.4,148413,0
2014-08-07,14.5,14.624,14.22,14.24,71774,0
2014-08-08,14.23,14.47,14.2,14.4,60213,0
2014-08-11,14.45,14.74,14.45,14.67,75919,0
2014-08-12,14.63,14.728,14.23,14.36,56554,0
2014-08-13,14.4,14.642,14.35,14.46,66716,0
2014-08-14,14.45,14.83,14.154,14.77,68941,0
2014-08-15,14.95,15.09,14.71,14.96,93831,0
2014-08-18,15.16,15.17,15,15.06,57250,0
2014-08-19,15.12,15.27,15.08,15.15,53591,0
2014-08-20,15.1,15.41,14.99,15.25,89023,0
2014-08-21,15.23,15.41,15.03,15.18,43867,0
2014-08-22,15.376,15.376,15.12,15.17,37129,0
2014-08-25,15.23,15.26,14.98,15.03,79464,0
2014-08-26,15.07,15.17,14.99,15.03,80164,0
2014-08-27,14.99,15.08,14.95,14.96,53378,0
2014-08-28,14.85,15.19,14.85,14.97,93956,0
2014-08-29,15.15,15.23,14.895,15.16,88602,0
2014-09-02,15.11,15.28,15.03,15.1,73046,0
2014-09-03,15.13,15.2,14.57,14.7,130445,0
2014-09-04,14.65,15,14.6,14.84,88814,0
2014-09-05,14.74,15.19,14.72,15.02,81787,0
2014-09-08,14.96,15.16,14.81,15.04,63511,0
2014-09-09,14.95,15,14.55,14.6,70582,0
2014-09-10,14.62,14.68,14.35,14.61,64863,0
2014-09-11,14.65,14.67,14.46,14.6,54119,0
2014-09-12,14.62,14.65,14.3,14.48,78024,0
2014-09-15,14.42,14.42,14,14.21,100304,0
2014-09-16,14.09,14.21,13.92,14.18,78950,0
2014-09-17,14.14,14.605,14.1,14.29,110033,0
2014-09-18,14.31,14.65,14.3,14.51,67011,0
2014-09-19,14.56,14.585,14.16,14.28,200154,0
2014-09-22,14.24,14.26,14.06,14.17,74393,0
2014-09-23,14.03,14.34,14.03,14.13,83863,0
2014-09-24,14.13,14.6,14.05,14.32,65210,0
2014-09-25,14.22,14.22,13.62,13.98,94089,0
2014-09-26,14.06,14.2,14,14.12,66955,0
2014-09-29,13.91,14.21,13.9,13.96,77842,0
2014-09-30,13.99,14,13.4,13.44,140923,0
2014-10-01,13.47,13.6,13.25,13.25,105728,0
2014-10-02,13.21,13.5,13.07,13.21,101479,0
2014-10-03,13.2,13.467,13.16,13.22,61314,0
2014-10-06,13.24,13.34,12.88,12.91,67148,0
2014-10-07,12.86,12.91,12.57,12.67,142517,0
2014-10-08,12.56,14.01,12.56,13.99,126290,0
2014-10-09,13.91,14.12,13.44,13.52,102246,0
2014-10-10,13.45,13.65,13.14,13.14,110569,0
2014-10-13,13.2,13.98,13.14,13.54,97785,0
2014-10-14,13.72,14.05,13.44,13.52,76189,0
2014-10-15,13.3,14.18,13.3,14.13,83985,0
2014-10-16,13.89,14.58,13.83,14.39,61422,0
2014-10-17,14.55,14.7,13.69,13.75,73727,0
2014-10-20,13.63,13.97,13.63,13.93,60030,0
2014-10-21,13.8,14.04,13.6,13.68,72738,0
2014-10-22,13.77,13.77,13.16,13.21,61738,0
2014-10-23,13.244,13.9,13.244,13.62,57199,0
2014-10-24,13.66,13.66,13.26,13.39,65085,0
2014-10-27,13.39,13.47,13.141,13.33,46912,0
2014-10-28,13.36,14.05,13.36,14.04,67315,0
2014-10-29,13.91,14.37,13.87,14.34,87755,0
2014-10-30,14.72,14.72,14.06,14.18,302119,0
2014-10-31,15.01,16.95,14.74,16.3,538949,0
2014-11-03,16.27,16.64,15.69,15.95,279541,0
2014-11-04,15.92,16.123,15.43,15.5,136011,0
2014-11-05,15.51,15.97,15.5,15.95,147308,0
2014-11-06,15.97,16,15.71,15.82,90669,0
2014-11-07,15.82,15.89,15.49,15.8,123099,0
2014-11-10,15.83,16,15.68,15.82,55818,0
2014-11-11,15.82,15.88,15.66,15.79,56375,0
2014-11-12,15.65,16.12,15.65,16.02,60350,0
2014-11-13,16.07,16.27,15.78,15.88,65193,0
2014-11-14,16.28,17.25,16.19,16.48,169074,0
2014-11-17,16.47,16.6,16.17,16.43,95731,0
2014-11-18,16.4,16.61,16.11,16.19,81746,0
2014-11-19,16.19,16.24,15.52,16.16,84834,0
2014-11-20,16.06,16.46,15.56,16.42,70737,0
2014-11-21,16.64,16.64,16.12,16.31,72132,0
2014-11-24,16.32,16.85,16.21,16.85,77412,0
2014-11-25,16.88,17.25,16.585,17.22,120276,0
2014-11-26,17.23,17.9,17.14,17.49,135348,0
2014-11-28,17.555,17.68,17.05,17.21,69032,0
2014-12-01,17.13,17.33,16.46,17.25,125337,0
2014-12-02,17.39,17.815,17.1,17.62,118406,0
2014-12-03,17.57,18.09,17.18,17.24,126873,0
2014-12-04,17.19,17.52,17.11,17.22,100398,0
2014-12-05,17.21,17.95,17.19,17.84,89135,0
2014-12-08,17.82,18.31,17.51,17.59,70804,0
2014-12-09,17.32,18.15,17.21,18.11,123018,0
2014-12-10,18,18.15,17.32,17.52,104752,0
2014-12-11,17.6,18,17.26,17.47,84442,0
2014-12-12,17.23,17.43,17.01,17.24,106513,0
2014-12-15,17.28,17.85,17,17.68,112391,0
2014-12-16,17.63,18.03,17.12,17.23,150174,0
2014-12-17,17.23,18.03,16.77,18.03,206529,0
2014-12-18,18.19,18.33,17.72,18.01,145144,0
2014-12-19,17.98,17.99,17.21,17.61,347545,0
2014-12-22,17.44,18.17,17.31,18.09,94114,0
2014-12-23,18.16,18.38,17.54,17.81,102352,0
2014-12-24,18.11,18.39,17.7,18.37,63300,0
2014-12-26,18.37,18.6,18.33,18.44,51124,0
2014-12-29,18.38,18.4,17.79,17.94,59087,0
2014-12-30,17.9,18.134,17.86,18.04,34524,0
2014-12-31,17.98,18.48,17.98,18.14,63529,0
2015-01-02,18.33,18.49,17.78,18.11,71057,0
2015-01-05,18.06,18.49,17.86,18.02,82981,0
2015-01-06,18.21,18.22,17.37,17.53,53064,0
2015-01-07,17.6,17.9,17.38,17.76,78190,0
2015-01-08,17.94,18.44,17.93,18.22,179774,0
2015-01-09,18.15,18.49,17.6,18.18,120795,0
2015-01-12,18.31,18.31,17.71,17.98,79031,0
2015-01-13,18.11,18.3,17.59,17.9,73022,0
2015-01-14,17.63,18,17.57,17.75,43670,0
2015-01-15,17.86,17.86,17.23,17.33,49158,0
2015-01-16,17.26,17.83,17.11,17.75,59941,0
2015-01-20,17.88,17.95,17.53,17.7,56147,0
2015-01-21,17.66,17.89,17.55,17.78,101226,0
2015-01-22,17.965,17.97,17.555,17.97,59529,0
2015-01-23,17.9,18.06,17.47,18.06,98322,0
2015-01-26,17.93,18.05,17.81,17.98,48366,0
2015-01-27,17.81,18,17.65,17.88,216399,0
2015-01-28,17.98,18.45,17.91,18.23,148865,0
2015-01-29,18.36,18.85,18.08,18.73,119278,0
2015-01-30,18.43,18.74,18.15,18.31,168884,0
2015-02-02,18.48,18.64,17.96,18.26,244773,0
2015-02-03,19.16,19.59,18.13,19.59,298965,0
2015-02-04,19.44,20,19.25,19.61,233668,0
2015-02-05,19.52,20.335,19.31,19.52,212455,0
2015-02-06,19.56,19.6,19.11,19.23,132572,0
2015-02-09,19.07,19.25,18.62,19.18,178694,0
2015-02-10,19.34,19.68,18.89,19.56,92547,0
2015-02-11,19.57,20.27,19.38,20.2,208025,0
2015-02-12,20,20.02,19.35,19.61,135941,0
2015-02-13,19.77,19.77,19.37,19.65,136841,0
2015-02-17,19.29,19.64,19.29,19.61,98150,0
2015-02-18,19.61,19.7,19.05,19.55,84070,0
2015-02-19,19.44,19.5,19.05,19.2,155944,0
2015-02-20,19.25,19.38,19.01,19.2,83299,0
2015-02-23,19.18,19.39,18.92,19.34,49200,0
2015-02-24,19.5,19.5,19.22,19.5,91404,0
2015-02-25,19.5,19.99,19.46,19.92,76569,0
2015-02-26,19.71,20.14,19.69,19.98,51990,0
2015-02-27,19.9,20.24,19.61,19.91,90424,0
2015-03-02,20.12,20.68,19.95,20.27,110600,0
2015-03-03,20.14,20.43,19.8,19.84,145200,0
2015-03-04,19.74,20,19.65,19.78,78700,0
2015-03-05,19.84,20.08,19.57,20.02,65700,0
2015-03-06,19.84,20.2,19.84,19.93,58900,0
2015-03-09,20.12,20.65,19.99,20.58,77300,0
2015-03-10,20.42,20.63,20.15,20.25,60300,0
2015-03-11,20.4,21.66,20.3,21.57,320200,0
2015-03-12,21.58,22.79,21.32,22.77,282900,0
2015-03-13,22.71,23.45,22.25,23.16,221000,0
2015-03-16,23.37,23.47,22.1,22.25,247600,0
2015-03-17,22.25,22.26,21.77,22,180800,0
2015-03-18,21.96,22.1,21.58,21.9,106700,0
2015-03-19,21.77,21.9,21.5,21.53,56000,0
2015-03-20,21.7,21.95,21.16,21.74,156000,0
2015-03-23,21.54,21.93,21.47,21.77,83900,0
2015-03-24,21.28,21.69,21.28,21.58,180600,0
2015-03-25,21.54,21.54,20.62,20.67,141300,0
2015-03-26,20.4,20.73,20.15,20.51,65800,0
2015-03-27,20.62,20.89,20.34,20.75,61700,0
2015-03-30,20.82,21.22,20.75,21.01,62000,0
2015-03-31,20.94,21.485,20.84,21.32,110536,0
2015-04-01,21.33,21.5,20.92,21.21,89700,0
2015-04-02,21.29,21.66,20.93,21,124500,0
2015-04-06,20.97,21.35,20.89,21.11,72100,0
2015-04-07,21.14,21.43,21,21.31,83704,0
2015-04-08,21.43,21.43,20.95,21.11,94600,0
2015-04-09,21.05,21.21,20.77,21.17,46904,0
2015-04-10,21.28,21.58,21.06,21.17,35300,0
2015-04-13,21.19,21.26,20.7,20.89,48800,0
2015-04-14,20.9,21.54,20.87,21.03,89300,0
2015-04-15,21.08,21.76,21.06,21.42,73487,0
2015-04-16,21.88,23.3,21.53,22.45,268708,0
2015-04-17,22.27,22.53,21.32,21.98,151400,0
2015-04-20,22.17,22.72,22.03,22.45,76392,0
2015-04-21,22.61,22.69,21.97,22.4,91039,0
2015-04-22,22.49,22.69,22.1,22.15,46538,0
2015-04-23,22,22.06,21.54,21.9,35200,0
2015-04-24,21.96,22.21,21.59,21.63,91702,0
2015-04-27,21.77,22.14,21.32,21.45,69500,0
2015-04-28,21.54,21.96,21.3,21.75,37456,0
2015-04-29,21.64,21.83,20.93,21.31,67700,0
2015-04-30,21.11,21.17,20.59,20.7,72900,0
2015-05-01,20.6,20.93,20.22,20.85,109700,0
2015-05-04,21.06,21.88,17.81,18.45,439200,0
2015-05-05,18.91,19.2,18.21,18.66,320300,0
2015-05-06,18.73,19.36,18.05,19.01,275308,0
2015-05-07,19.04,19.2,18.8,19.03,191716,0
2015-05-08,19.36,19.56,18.9,19.5,224200,0
2015-05-11,19.5,20.12,19.42,19.9,129000,0
2015-05-12,19.86,20.11,19.46,20.01,125923,0
2015-05-13,20.23,20.45,19.94,20.02,89185,0
2015-05-14,20.09,20.14,19.29,19.84,151000,0
2015-05-15,19.75,20.01,19.71,19.77,51286,0
2015-05-18,19.75,20.37,19.75,20.25,122791,0
2015-05-19,20.31,20.39,19.57,19.8,93751,0
2015-05-20,19.8,20.26,19.6,19.83,89800,0
2015-05-21,19.82,20.24,19.75,20.06,82900,0
2015-05-22,20,20.07,19.63,19.8,53300,0
2015-05-26,19.75,20.09,19.55,19.79,164801,0
2015-05-27,19.9,20.14,19.63,19.77,167400,0
2015-05-28,19.77,20.95,19.7,20.79,137066,0
2015-05-29,20.8,20.8,20.06,20.54,181500,0
2015-06-01,20.75,20.75,19.91,20.54,115180,0
2015-06-02,20.65,20.69,20.24,20.34,55385,0
2015-06-03,20.36,20.92,20.31,20.75,121400,0
2015-06-04,20.62,20.84,20.15,20.23,72800,0
2015-06-05,20.17,20.46,19.62,20.02,153400,0
2015-06-08,19.02,20.04,19.02,19.2,180200,0
2015-06-09,19.25,19.36,18.72,19.12,126998,0
2015-06-10,19.22,19.67,19.22,19.51,87588,0
2015-06-11,19.49,19.75,19.36,19.59,74719,0
2015-06-12,19.68,19.93,19.38,19.68,59500,0
2015-06-15,19.61,20.2,19.55,20.05,82200,0
2015-06-16,20.02,20.04,19.69,19.83,97600,0
2015-06-17,19.91,20.03,19.68,19.82,48200,0
2015-06-18,19.85,20.35,19.84,20.24,98000,0
2015-06-19,20.3,20.5,19.99,20.46,290700,0
2015-06-22,20.64,20.79,20.39,20.54,65900,0
2015-06-23,20.55,20.86,20.36,20.84,85363,0
2015-06-24,20.76,20.92,20.44,20.64,82500,0
2015-06-25,20.65,20.94,20.45,20.81,70600,0
2015-06-26,20.9,20.92,20.22,20.52,472800,0
2015-06-29,20.41,20.43,19.51,19.53,77200,0
2015-06-30,19.65,19.78,19.22,19.43,89146,0
2015-07-01,19.76,19.94,19.06,19.18,64600,0
2015-07-02,19.22,19.3,18.89,19.13,73500,0
2015-07-06,18.91,19.05,18.51,18.69,166000,0
2015-07-07,18.66,18.69,17.93,18.32,162100,0
2015-07-08,18.06,18.25,17.54,18.1,432100,0
2015-07-09,18.4,18.46,17.94,18,129100,0
2015-07-10,18.18,18.52,18.12,18.46,57400,0
2015-07-13,18.56,19,18.4,18.86,95100,0
2015-07-14,18.94,19.35,18.9,19.26,72702,0
2015-07-15,19.23,19.39,18.76,18.82,107247,0
2015-07-16,18.96,19.09,18.12,18.27,147900,0
2015-07-17,18.34,18.34,17.97,18.15,158100,0
2015-07-20,18.18,18.23,17.73,17.86,83700,0
2015-07-21,17.86,18.28,17.7,17.97,54500,0
2015-07-22,17.82,17.82,17.15,17.28,164800,0
2015-07-23,17.41,17.81,17.27,17.34,134600,0
2015-07-24,17.38,17.5,17,17.11,113200,0
2015-07-27,16.96,17.25,16.87,16.98,126900,0
2015-07-28,17.1,17.34,16.54,17.15,222400,0
2015-07-29,17.17,17.45,16.9,17.22,136100,0
2015-07-30,18,19.14,17.6,18.62,223600,0
2015-07-31,18.73,19.38,18.62,18.73,205100,0
2015-08-03,18.77,19,17.51,17.67,243347,0
2015-08-04,17.74,17.82,17.48,17.66,155500,0
2015-08-05,17.78,18.16,17.59,17.87,111500,0
2015-08-06,17.86,18,17.52,17.99,199131,0
2015-08-07,17.9,18,17.7,17.91,92900,0
2015-08-10,17.98,18.18,17.77,18.12,102900,0
2015-08-11,18,18.16,17.51,18.06,127452,0
2015-08-12,17.94,18.25,17.55,18.15,173800,0
2015-08-13,18.14,18.7,17.96,18.43,87400,0
2015-08-14,18.36,19.31,18.16,19.26,142800,0
2015-08-17,19.18,19.39,18.72,19.38,114400,0
2015-08-18,19.34,19.64,19,19.52,141900,0
2015-08-19,19.47,19.49,18.97,19.04,68700,0
2015-08-20,18.81,18.95,18.59,18.6,116200,0
2015-08-21,18.29,18.76,18.12,18.37,121800,0
2015-08-24,17.28,18.23,17.17,17.67,162313,0
2015-08-25,18.29,18.29,17.16,17.24,131700,0
2015-08-26,17.65,18.22,17.21,18.1,107800,0
2015-08-27,18.18,18.57,17.91,18.54,105300,0
2015-08-28,18.43,19.2,18.31,19.13,153800,0
2015-08-31,18.98,19.47,18.97,19.25,75100,0
2015-09-01,18.84,19.32,18.8,18.91,117100,0
2015-09-02,19.2,19.2,18.63,18.97,45300,0
2015-09-03,19.07,19.56,19.03,19.17,126600,0
2015-09-04,18.98,19.22,18.85,18.9,32000,0
2015-09-08,19.17,19.5,18.95,19.44,56700,0
2015-09-09,19.54,19.68,19.2,19.36,78300,0
2015-09-10,19.33,19.53,19.05,19.18,50851,0
2015-09-11,19.12,19.26,18.91,19,45400,0
2015-09-14,19.07,19.26,18.81,18.98,41800,0
2015-09-15,19.03,19.26,18.81,19.1,37000,0
2015-09-16,19.16,19.3,18.82,19.2,32400,0
2015-09-17,19.25,19.53,18.99,19.15,60373,0
2015-09-18,18.8,19.08,18.41,18.45,174700,0
2015-09-21,18.62,18.81,18.15,18.41,66300,0
2015-09-22,18.2,18.52,17.89,18.03,84700,0
2015-09-23,17.9,18.38,17.81,18.15,68222,0
2015-09-24,17.96,18.24,17.55,18.24,84237,0
2015-09-25,18.43,18.68,18.05,18.14,79800,0
2015-09-28,18.08,18.55,17.98,18.15,84203,0
2015-09-29,18.21,18.41,18,18.09,67700,0
2015-09-30,18.31,18.69,18.25,18.57,167400,0
2015-10-01,18.53,18.64,17.68,17.77,84900,0
2015-10-02,17.59,18.4,17.44,18.29,66800,0
2015-10-05,18.66,21.5,18.45,21.3,232398,0
2015-10-06,21.32,22,21.2,21.69,120800,0
2015-10-07,21.87,22.095,21.46,22.05,257198,0
2015-10-08,21.93,22.39,21.67,22.01,100600,0
2015-10-09,22,22.25,21.58,21.9,140600,0
2015-10-12,21.92,22.21,21.61,22.17,54619,0
2015-10-13,21.97,22.39,21.5,21.81,48900,0
2015-10-14,21.78,22.78,21.78,22.67,266400,0
2015-10-15,22.5,23.1,22.43,22.71,241100,0
2015-10-16,22.75,22.9,22.47,22.77,134500,0
2015-10-19,22.72,23.1,22.5,22.67,127492,0
2015-10-20,22.62,22.75,22.18,22.35,78100,0
2015-10-21,22.52,22.52,21.55,21.79,100800,0
2015-10-22,22,22.92,21.93,22.91,82200,0
2015-10-23,23,23.8,22.77,23.73,205600,0
2015-10-26,23.89,23.89,23.35,23.5,164000,0
2015-10-27,23.31,23.79,22.73,23.68,170600,0
2015-10-28,23.79,24,23.2,23.95,253200,0
2015-10-29,23.75,23.8,22.67,23.08,175000,0
2015-10-30,23.06,23.88,23.01,23.37,226300,0
2015-11-02,24.01,24.96,22,24.86,328896,0
2015-11-03,25.23,25.23,23.88,24.64,478600,0
2015-11-04,24.65,25.11,24.5,24.8,209861,0
2015-11-05,24.8,24.88,24.26,24.75,355000,0
2015-11-06,24.9,26.56,24.89,26.54,461400,0
2015-11-09,25.9,27.3,25.57,27.14,512955,0
2015-11-10,26.71,26.83,24.52,25.48,354500,0
2015-11-11,25.63,26,25.45,25.72,171000,0
2015-11-12,25.49,25.86,25.11,25.44,104400,0
2015-11-13,25.3,25.67,25.23,25.33,93900,0
2015-11-16,25.26,25.58,25,25.31,102300,0
2015-11-17,25.31,25.31,24.95,25.07,288500,0
2015-11-18,25.18,25.46,24.87,25.28,212700,0
2015-11-19,25.25,25.4,24.97,25.14,88800,0
2015-11-20,25.3,25.45,24.95,24.96,140200,0
2015-11-23,24.9,25.26,24.71,25.09,136700,0
2015-11-24,24.95,25.05,24.79,24.88,112800,0
2015-11-25,24.92,25.04,24.82,24.94,61300,0
2015-11-27,24.93,25.65,24.93,25.41,54400,0
2015-11-30,25.4,25.55,24.83,25.39,124200,0
2015-12-01,25.04,25.466,24.94,25.29,90773,0
2015-12-02,25.32,25.64,25.05,25.08,84155,0
2015-12-03,25.24,25.46,24.56,24.65,111085,0
2015-12-04,24.63,25.1,24.52,24.81,142900,0
2015-12-07,24.82,25,24.47,24.64,134500,0
2015-12-08,24.5,24.51,23.96,24.1,118944,0
2015-12-09,23.96,24.28,23.56,23.84,130100,0
2015-12-10,23.81,23.97,23.52,23.87,118000,0
2015-12-11,23.5,24.22,23.5,23.91,155500,0
2015-12-14,23.79,24.116,23.51,23.7,213421,0
2015-12-15,23.88,24.15,22.81,23.95,132300,0
2015-12-16,24.7,25.22,24.36,24.67,207700,0
2015-12-17,24.71,25.14,24.44,24.47,167500,0
2015-12-18,24.38,24.55,23.76,23.8,597100,0
2015-12-21,23.96,24.06,23.62,23.7,148600,0
2015-12-22,23.75,24.28,23.361,24.22,75134,0
2015-12-23,24.34,24.34,23.72,23.78,104900,0
2015-12-24,23.8,24.045,23.74,23.9,28860,0
2015-12-28,23.82,24.14,23.72,24.13,74196,0
2015-12-29,24.3,24.53,24.14,24.22,60706,0
2015-12-30,24.14,24.17,23.85,23.85,43327,0
2015-12-31,23.78,23.92,23.35,23.36,70937,0
2016-01-04,23.07,23.17,22.51,22.75,179683,0
2016-01-05,23.15,23.31,22.88,22.91,110556,0
2016-01-06,22.55,22.77,21.2483,22.37,103154,0
2016-01-07,21.96,22.09,21.19,21.52,113295,0
2016-01-08,21.91,22.5,21.39,21.44,199623,0
2016-01-11,21.86,23.29,21.86,22.99,247949,0
2016-01-12,23.16,23.585,22.76,22.96,127390,0
2016-01-13,23,23.2699,22.03,22.28,85518,0
2016-01-14,22.46,23.08,21.3101,22.84,90694,0
2016-01-15,22.07,22.37,21.42,22,116737,0
2016-01-19,22.23,22.27,21.45,21.75,98200,0
2016-01-20,21.45,22.75,21.21,22.35,95136,0
2016-01-21,22.49,22.81,21.335,22.45,121626,0
2016-01-22,22.85,22.98,22.4,22.68,104948,0
2016-01-25,22.63,22.63,22.17,22.29,67169,0
2016-01-26,22.43,22.7399,22,22.53,90916,0
2016-01-27,22.35,22.35,21.01,21.88,78634,0
2016-01-28,22.04,22.18,21.87,22.1,106123,0
2016-01-29,22.22,23.25,21.43,23.18,128409,0
2016-02-01,22.95,23.05,21.58,22.9,110157,0
2016-02-02,22.33,22.85,22.23,22.77,99159,0
2016-02-03,22.79,23.545,19.54,20.33,293103,0
2016-02-04,20,20.34,17.9535,18.03,458630,0
2016-02-05,17.85,18.17,17.31,17.41,162519,0
2016-02-08,17.17,18.24,17.105,18.14,156505,0
2016-02-09,17.87,18.44,17.735,18.04,122731,0
2016-02-10,18.29,18.58,17.96,18.03,131140,0
2016-02-11,17.76,18.54,17.6101,17.91,71658,0
2016-02-12,18.06,18.18,17.66,18.13,103609,0
2016-02-16,18.41,18.62,18.24,18.59,67208,0
2016-02-17,18.68,18.81,18.35,18.78,180400,0
2016-02-18,18.86,19.47,18.73,18.76,124083,0
2016-02-19,18.76,19.15,18.75,18.87,78387,0
2016-02-22,19.1,19.23,18.79,19.09,106537,0
2016-02-23,18.96,19.66,18.96,19.085,85432,0
2016-02-24,18.95,19.28,18.88,19.23,51429,0
2016-02-25,19.27,19.36,18.79,19.36,84444,0
2016-02-26,19.38,19.49,19.15,19.33,45668,0
2016-02-29,19.43,19.84,19.36,19.61,91961,0
2016-03-01,19.72,20.05,17.96,20,110039,0
2016-03-02,19.98,20.16,19.8,19.92,66568,0
2016-03-03,19.94,20.14,19.67,19.89,63749,0
2016-03-04,19.85,20.17,19.61,20.12,64347,0
2016-03-07,20,20.49,20,20.24,56014,0
2016-03-08,20.15,20.29,19.91,19.95,55684,0
2016-03-09,20.01,20.26,19.87,20.03,67196,0
2016-03-10,20.22,20.415,19.76,19.99,59041,0
2016-03-11,20.12,20.35,20,20.34,44999,0
2016-03-14,20.36,21.11,20.36,20.58,91071,0
2016-03-15,20.58,20.63,20.25,20.48,77866,0
2016-03-16,20.44,20.89,20.43,20.73,47365,0
2016-03-17,20.74,21.2,20.575,21.08,58478,0
2016-03-18,21.25,21.905,21.15,21.57,122456,0
2016-03-21,21.5,21.59,21.26,21.36,53812,0
2016-03-22,21.35,21.4,21.05,21.1,49367,0
2016-03-23,21.07,21.07,19.75,20.9,78681,0
2016-03-24,20.79,20.79,20.13,20.66,56861,0
2016-03-28,20.83,20.83,20.23,20.66,41811,0
2016-03-29,20.69,22.01,20.5111,21.99,96507,0
2016-03-30,22.28,22.39,21.93,22.3,91548,0
2016-03-31,22.37,22.6,22.08,22.5,102079,0
2016-04-01,22.36,22.96,22.12,22.93,102250,0
2016-04-04,22.84,23.02,22.46,22.78,93235,0
2016-04-05,22.55,23.05,22.4,22.49,72171,0
2016-04-06,22.43,23.39,22.43,23.37,89611,0
2016-04-07,23.27,23.27,22.19,22.51,188615,0
2016-04-08,22.73,23.04,22.41,22.65,68598,0
2016-04-11,22.67,22.96,22.28,22.3,51895,0
2016-04-12,22.35,22.42,21.75,22.06,65810,0
2016-04-13,22.28,22.77,22.28,22.71,50342,0
2016-04-14,22.47,22.58,22.36,22.42,34661,0
2016-04-15,22.31,22.54,22.13,22.15,43662,0
2016-04-18,21.9,22.21,21.9,22.08,64769,0
2016-04-19,22.18,22.21,21.71,21.77,23117,0
2016-04-20,21.71,21.97,21.46,21.89,32680,0
2016-04-21,21.93,22.29,21.91,22.21,44539,0
2016-04-22,22.25,23.02,22.25,23,94038,0
2016-04-25,22.99,23.17,22.2999,22.56,46769,0
2016-04-26,22.59,23.11,22.59,22.89,32954,0
2016-04-27,22.64,23.2,22.115,23.15,63949,0
2016-04-28,22.99,23.31,22.29,22.64,74460,0
2016-04-29,22.53,23.1,22.095,23.06,117554,0
2016-05-02,23.75,26.75,23.75,26.54,339914,0
2016-05-03,26.24,27.1,26.24,26.6901,227696,0
2016-05-04,26.16,26.69,25.75,26.01,323907,0
2016-05-05,26.1,26.23,25.905,25.95,137747,0
2016-05-06,25.73,26.15,25.35,26.11,110728,0
2016-05-09,26.12,26.84,26.02,26.51,146360,0
2016-05-10,26.83,26.8699,25.914,26.58,85654,0
2016-05-11,26.24,26.73,26.24,26.27,91155,0
2016-05-12,26.37,26.37,25.3,25.37,122133,0
2016-05-13,25.34,25.87,25.18,25.71,135876,0
2016-05-16,25.74,26.1,25.7,25.94,84690,0
2016-05-17,25.95,26,25.44,25.52,150918,0
2016-05-18,25.38,25.95,25.38,25.83,71063,0
2016-05-19,25.73,26,25.48,25.66,72379,0
2016-05-20,25.87,26.3,25.68,26.2,73943,0
2016-05-23,25.95,27,25.95,26.83,160997,0
2016-05-24,26.89,27.86,26.86,27.64,256510,0
2016-05-25,27.71,28,26.79,26.81,100357,0
2016-05-26,26.76,27.33,26.65,27.14,90563,0
2016-05-27,27.05,27.59,26.95,27.5,182628,0
2016-05-31,27.5,27.71,26.95,27.04,119890,0
2016-06-01,26.81,27.36,26.6,27.25,177731,0
2016-06-02,27.16,27.35,26.86,26.95,128532,0
2016-06-03,26.89,27.61,26.81,27.25,167767,0
2016-06-06,27.21,27.4,27.075,27.2,173519,0
2016-06-07,27.27,27.44,26.26,27.15,124024,0
2016-06-08,27.14,27.26,26.81,27.1,128370,0
2016-06-09,26.96,27.45,26.88,27.18,75717,0
2016-06-10,26.93,28.18,26.78,27.94,290278,0
2016-06-13,27.8,28,26.95,27.04,87764,0
2016-06-14,26.97,27.3,26.77,26.93,61318,0
2016-06-15,26.99,27.25,26.8,26.84,85362,0
2016-06-16,26.67,27.04,26.31,26.91,84875,0
2016-06-17,26.97,26.97,26.22,26.72,168991,0
2016-06-20,27.17,27.53,26.93,26.93,91326,0
2016-06-21,27,27.14,26.84,27.02,92207,0
2016-06-22,27.09,27.09,26.4,26.57,127500,0
2016-06-23,26.85,27.25,26.57,27.15,130419,0
2016-06-24,25.8,26.55,25.8,26.1,122610,0
2016-06-27,25.82,26.07,25.18,25.99,106238,0
2016-06-28,26.38,26.61,25.92,25.98,72322,0
2016-06-29,26.37,26.53,24.55,26.36,42527,0
2016-06-30,26.41,27.19,26.4,27.17,131612,0
2016-07-01,27.18,27.25,26.57,26.91,66677,0
2016-07-05,26.9,26.9,26.33,26.4,43440,0
2016-07-06,26.03,26.3999,25.48,26.13,61723,0
2016-07-07,26.15,26.39,25.91,26.17,26092,0
2016-07-08,26.37,27.08,26.37,27.02,57291,0
2016-07-11,27.16,27.75,27.16,27.73,77320,0
2016-07-12,27.73,28.12,27.69,27.91,83731,0
2016-07-13,28.07,28.2,27.69,27.78,41808,0
2016-07-14,28.25,28.49,27.86,27.91,59606,0
2016-07-15,28.01,28.1,27.68,27.82,81554,0
2016-07-18,28.25,29.88,28,29.59,254096,0
2016-07-19,29.55,29.62,28.7001,29.52,79438,0
2016-07-20,29.75,30.05,29.5762,29.78,92024,0
2016-07-21,29.67,29.955,29.14,29.15,167155,0
2016-07-22,29.01,29.58,28.7826,29.26,180959,0
2016-07-25,29.13,29.89,29.13,29.46,117883,0
2016-07-26,29.62,29.97,29.57,29.74,73220,0
2016-07-27,29.94,30.35,29.9,30.07,77871,0
2016-07-28,30.14,30.75,29.66,30.66,124328,0
2016-07-29,30.61,30.79,29.8601,30.06,94918,0
2016-08-01,30.07,30.43,29.5,29.67,131152,0
2016-08-02,29.53,29.68,29.15,29.18,101295,0
2016-08-03,29.45,32.725,29.23,32.2,516633,0
2016-08-04,32.49,32.49,32,32.15,155540,0
2016-08-05,32,32,31.35,31.75,114666,0
2016-08-08,31.53,31.69,31.175,31.36,155723,0
2016-08-09,31.48,31.98,31.44,31.76,56118,0
2016-08-10,31.67,31.76,31.33,31.47,98118,0
2016-08-11,31.47,31.5,31.07,31.13,73874,0
2016-08-12,31,31.31,30.9,30.99,32072,0
2016-08-15,31.01,31.2,30.9,31.01,106799,0
2016-08-16,31.05,31.18,30.785,31.15,105281,0
2016-08-17,31.13,31.27,30.83,30.89,34539,0
2016-08-18,30.92,31.37,30.82,30.93,54601,0
2016-08-19,30.96,31.43,30.93,31.04,43977,0
2016-08-22,30.85,31.041,30.5542,30.75,65185,0
2016-08-23,30.76,30.9,30.63,30.72,64929,0
2016-08-24,30.85,31.23,30.79,30.9,81080,0
2016-08-25,31.1,31.1,30.9,31.06,58233,0
2016-08-26,31.38,32.34,31.18,31.85,202570,0
2016-08-29,31.9,32.29,31.76,31.82,94026,0
2016-08-30,31.95,32,31.47,31.68,116442,0
2016-08-31,31.75,31.75,31.11,31.48,48606,0
2016-09-01,31.5,31.82,31,31.79,100240,0
2016-09-02,31.9,32,31.59,31.85,63801,0
2016-09-06,31.85,32.33,31.695,32,66423,0
2016-09-07,32,32.6,31.7535,32.13,112421,0
2016-09-08,32.1,32.1,31.31,31.43,79677,0
2016-09-09,31.29,31.36,30.16,30.28,100041,0
2016-09-12,30.01,31.08,29.64,31.05,57684,0
2016-09-13,30.95,31.08,30.33,30.4825,47657,0
2016-09-14,30.64,30.78,30.109,30.59,37053,0
2016-09-15,30.67,31.27,30.67,31.12,60164,0
2016-09-16,31.4,31.85,30.985,31.73,220007,0
2016-09-19,32.23,35.5,32.23,34.99,533320,0
2016-09-20,35.3,35.56,34.2,34.53,209494,0
2016-09-21,34.59,35.2,34.17,35.12,153892,0
2016-09-22,35.45,36.81,35.32,36.29,243326,0
2016-09-23,36.07,36.45,35.55,35.79,81311,0
2016-09-26,36.04,36.04,34.68,34.78,103344,0
2016-09-27,34.86,35.4353,34.43,35.33,92995,0
2016-09-28,35.54,35.7,35.1,35.24,82696,0
2016-09-29,35.36,35.5,34.85,35.16,170250,0
2016-09-30,35.17,35.55,34.804,35.07,106243,0
2016-10-03,35.19,35.41,34.83,34.98,53547,0
2016-10-04,35.2,35.5025,34.98,35.36,123055,0
2016-10-05,35.5,35.8,35.37,35.55,78164,0
2016-10-06,35.34,35.57,34.65,35.49,130543,0
2016-10-07,35.42,35.74,34.66,34.84,64852,0
2016-10-10,35.15,35.395,34.57,34.64,109433,0
2016-10-11,34.59,34.6299,32.17,32.8,301755,0
2016-10-12,32.79,32.79,32.23,32.48,47468,0
2016-10-13,32.1,32.17,31.25,31.47,97328,0
2016-10-14,31.57,31.93,30.94,31.05,108825,0
2016-10-17,30.95,31.15,30.3,30.55,81149,0
2016-10-18,30.95,31.4,30.8,30.85,74479,0
2016-10-19,30.75,30.9,30.35,30.6,42580,0
2016-10-20,30.6,31.05,30.35,30.75,56401,0
2016-10-21,30.45,30.9011,30.305,30.8,57968,0
2016-10-24,31,31.55,30.9,31.5,103680,0
2016-10-25,31.5,31.75,31.2,31.5,74032,0
2016-10-26,31.5,32,30.65,30.8,84243,0
2016-10-27,30.95,31.2,30,30.05,83880,0
2016-10-28,30,30.275,29.65,29.8,55750,0
2016-10-31,29.85,30.15,28.95,30.05,170475,0
2016-11-01,29.95,30.3,29.7,30.15,137164,0
2016-11-02,29.95,32.25,29.5345,31.25,268454,0
2016-11-03,31.3,31.3,30.2,30.45,225628,0
2016-11-04,30.4,30.75,29.95,30.05,116340,0
2016-11-07,30.7,31,30.5,30.75,113312,0
2016-11-08,30.8,30.9,30.25,30.5,56539,0
2016-11-09,30.05,30.45,28.35,30.4,122866,0
2016-11-10,30.65,30.65,28.15,28.5,225473,0
2016-11-11,28.5,30.55,28.35,30.25,179616,0
2016-11-14,30.35,30.55,29.3,29.65,97570,0
2016-11-15,29.7,30.2,29.65,29.95,69582,0
2016-11-16,29.95,30.75,29.9,30.75,65941,0
2016-11-17,30.8,31.9,30.5007,31.6,134584,0
2016-11-18,31.4,31.65,30.7,31.55,137643,0
2016-11-21,31.55,31.95,30.9,31.2,80925,0
2016-11-22,31.3,32,31.2,32,90991,0
2016-11-23,31.85,32.4,31.75,32.3,87155,0
2016-11-25,32.2,32.4,31.75,31.9,49404,0
2016-11-28,31.85,32.1,31.15,32.05,87924,0
2016-11-29,32.15,32.3,31.35,32.2,120415,0
2016-11-30,32.2,32.2,31.5,31.8,98580,0
2016-12-01,31.55,31.75,29,29.65,304699,0
2016-12-02,29.7,30.15,29.45,29.9,128845,0
2016-12-05,29.65,30.75,29.65,30.75,123517,0
2016-12-06,30.7,31.35,30.6,31.05,91958,0
2016-12-07,31.2,31.2,30.2,30.6,188193,0
2016-12-08,30.55,32,30.55,31.8,126303,0
2016-12-09,31.95,32.1,31.475,31.6,65914,0
2016-12-12,31.65,31.95,31.2,31.65,68002,0
2016-12-13,31.75,32.5,31.1,32.4,119464,0
2016-12-14,32.5,34.3,32.5,34.05,273204,0
2016-12-15,34.1,34.9,33.9,33.95,174477,0
2016-12-16,34.1,35.3,33.75,34,211599,0
2016-12-19,34.35,34.5,33.7,34.05,129423,0
2016-12-20,34.05,34.35,33.65,34.1,58846,0
2016-12-21,34.15,34.2,33.4,33.85,77317,0
2016-12-22,34,34.7,33.65,33.95,91910,0
2016-12-23,33.85,34.1,33.55,33.85,51612,0
2016-12-27,33.75,34.8,33.55,34.35,62968,0
2016-12-28,34.35,34.35,33.65,33.65,56439,0
2016-12-29,33.75,34,33.3,33.85,46911,0
2016-12-30,33.9,34.15,33.425,33.55,75586,0
2017-01-03,34.05,34.25,32.905,33.6,94783,0
2017-01-04,33.75,34.2,33.3,33.75,94069,0
2017-01-05,33.75,33.8,32.45,32.5,168401,0
2017-01-06,32.45,32.575,32,32.35,76115,0
2017-01-09,32.6,33.9,32.6,33.3,208621,0
2017-01-10,33.75,35.5,33.6,34.8,291681,0
2017-01-11,34.85,35.2,33.95,34.45,123190,0
2017-01-12,34.4,34.625,32.8,33.65,204233,0
2017-01-13,33.7,34.5,33.7,34.5,113759,0
2017-01-17,34.25,34.45,33.15,33.35,85844,0
2017-01-18,33.65,34.1,33.3,33.95,170867,0
2017-01-19,33.9,34.5,33.6,33.8,97168,0
2017-01-20,33.95,34.65,33.95,34.15,129397,0
2017-01-23,34.15,34.55,34,34.35,132084,0
2017-01-24,34.4,35.4,34.4,35.1,113573,0
2017-01-25,35.35,36.675,35.35,36.4,240429,0
2017-01-26,36.4,36.4,35.05,35.1,109816,0
2017-01-27,35.2,35.65,35.2,35.6,55885,0
2017-01-30,35.45,35.5,34.35,34.7,88425,0
2017-01-31,34.6,35.45,34.05,35.35,208475,0
2017-02-01,36,36.6,32.25,34,641061,0
2017-02-02,33.75,34.35,33.1,33.6,207840,0
2017-02-03,33.75,35.275,33.5,35.2,212881,0
2017-02-06,35,35.55,34.65,35.55,192421,0
2017-02-07,35.5,35.8,35.15,35.5,121313,0
2017-02-08,35.45,35.45,35,35.2,103040,0
2017-02-09,35,35.3,34.75,34.8,181398,0
2017-02-10,35.05,35.1,34.45,35.1,90415,0
2017-02-13,35.15,35.5,35,35.1,118875,0
2017-02-14,34.95,35,34.375,34.7,101339,0
2017-02-15,34.55,35.275,34.35,35.15,88458,0
2017-02-16,35,35.2,34.85,35.1,66921,0
2017-02-17,35,35.2,34.75,34.85,95271,0
2017-02-21,34.85,35.6,34.85,35.45,136888,0
2017-02-22,35.25,35.9,34.95,35.85,150950,0
2017-02-23,35.95,36,35.1,35.5,118459,0
2017-02-24,34.65,35.1,34.4,34.65,133349,0
2017-02-27,34.65,34.75,34.2,34.45,87561,0
2017-02-28,34.2,34.35,33,33.4,435614,0
2017-03-01,33.8,34.7,33.65,34.55,260727,0
2017-03-02,34.55,34.7,33.7,33.7,115252,0
2017-03-03,34.45,34.45,33.35,33.45,93572,0
2017-03-06,33.3,33.55,32.8,33.45,94115,0
2017-03-07,33.35,34.95,33.1,34,101803,0
2017-03-08,34.1,34.7,33.8,33.9,61903,0
2017-03-09,33.9,34.65,33.45,33.65,63679,0
2017-03-10,33.95,34.15,33.6,33.9,80236,0
2017-03-13,34.525,35,34.1,34.45,130730,0
2017-03-14,34.3,34.35,33.825,34.15,56882,0
2017-03-15,34.25,35.4,34,35.1,143267,0
2017-03-16,35.2,35.85,34.9,35.15,194178,0
2017-03-17,35.1,35.5,35.05,35.45,239609,0
2017-03-20,35.75,36.3,35.325,35.75,137101,0
2017-03-21,35.95,36.05,34.2,34.25,99278,0
2017-03-22,34.2,34.65,33.75,34.35,105388,0
2017-03-23,34.35,34.75,34.05,34.3,94641,0
2017-03-24,34.7,34.9,34.35,34.55,128941,0
2017-03-27,34.4,35.25,33.9,35,95532,0
2017-03-28,34.95,35.05,34.5,35.05,101838,0
2017-03-29,34.95,35.4,34.75,35.15,62356,0
2017-03-30,35.2,35.4,35,35.35,107433,0
2017-03-31,35.3,35.9,35.1,35.45,87363,0
2017-04-03,35.45,35.75,35,35.2,113477,0
2017-04-04,35.05,35.7,34.55,35.1,139924,0
2017-04-05,35.3,35.35,34.35,34.45,83971,0
2017-04-06,34.4,34.55,33.885,34.55,113740,0
2017-04-07,34.45,35.05,34.3,34.75,108279,0
2017-04-10,34.75,35.2,34.2,34.25,66340,0
2017-04-11,34.25,34.45,33.1,34.425,118618,0
2017-04-12,34.4,34.4,33.65,33.8,110386,0
2017-04-13,33.75,34.325,33.45,33.45,86532,0
2017-04-17,33.6,34.35,33.4,34.25,66183,0
2017-04-18,34.05,34.75,33.85,34.7,108126,0
2017-04-19,35,35.35,34.65,35.1,140769,0
2017-04-20,35.3,36.25,34.7,36.15,145582,0
2017-04-21,35.9,36,35.3,35.45,145697,0
2017-04-24,36,36.05,35.25,35.75,249524,0
2017-04-25,36.15,37.45,36.05,37.4,339930,0
2017-04-26,37.5,37.9,36.6,36.75,162573,0
2017-04-27,37.05,37.2,36.5499,36.7,100192,0
2017-04-28,36.55,36.6997,36,36,86683,0
2017-05-01,36.1,37,36.1,37,103312,0
2017-05-02,36.9,36.9,36.5,36.6,155505,0
2017-05-03,36.4,36.85,36.05,36.2,219797,0
2017-05-04,36.2,40.85,36.2,39.6,655107,0
2017-05-05,39.95,41.6,39.95,40.8,266394,0
2017-05-08,40.05,41.25,40,40.95,227942,0
2017-05-09,41.2,43.875,41.2,43.65,501213,0
2017-05-10,43.5,43.85,42.25,42.8,205262,0
2017-05-11,42.65,43.975,42.05,43.55,398208,0
2017-05-12,43.5,43.675,42.55,42.65,169144,0
2017-05-15,42.7,43.4,42.525,42.8,113453,0
2017-05-16,42.9,43.275,42.45,43.15,284287,0
2017-05-17,42.3,42.9,41.6,42.1,274259,0
2017-05-18,41.95,42.75,41.55,42.6,144691,0
2017-05-19,42.95,43.25,42.45,42.7,139133,0
2017-05-22,42.75,43,42.3497,42.8,102805,0
2017-05-23,42.75,42.75,41.75,42.25,139034,0
2017-05-24,42.35,42.75,42,42.25,116280,0
2017-05-25,42.25,42.95,42.1,42.8,137237,0
2017-05-26,42.8,43.15,42.7,42.85,131787,0
2017-05-30,42.75,43,42.45,42.65,65703,0
2017-05-31,42.85,42.85,42,42.25,131615,0
2017-06-01,42.3,42.65,41.9,42.65,105875,0
2017-06-02,42.9,44.55,42.65,43.7,356761,0
2017-06-05,44.05,46.25,44.05,46.05,441465,0
2017-06-06,46,47.15,45.6,46.2,483293,0
2017-06-07,45.75,46.925,45.75,46.65,251675,0
2017-06-08,46.9,48.4,46.4713,48.05,300158,0
2017-06-09,48.5,48.67,44.8,45.2,374165,0
2017-06-12,44.5,44.6,41,43.75,425428,0
2017-06-13,44,45.2,43.55,44.95,251217,0
2017-06-14,45,45.65,44.55,45.2,260306,0
2017-06-15,44.25,45.35,43.7,45.2,153440,0
2017-06-16,44.95,45.75,44.85,45.45,262603,0
2017-06-19,45.75,46.8,45.55,46.15,190447,0
2017-06-20,46.2,46.5512,45.1,45.1,142963,0
2017-06-21,45.25,46.95,45.25,46.9,235351,0
2017-06-22,47,47.5,46.21,46.7,189194,0
2017-06-23,46.9,47.2,46.4,46.8,255324,0
2017-06-26,47.15,47.4,46,47.1,179324,0
2017-06-27,47.1,47.1,45.75,45.85,182038,0
2017-06-28,46.25,47.1,45.5,47.05,140683,0
2017-06-29,46.85,46.9,44.35,45.35,363247,0
2017-06-30,45.45,46.15,45,45.45,196446,0
2017-07-03,45,45.35,43.6,44.25,85351,0
2017-07-05,45,45.25,44.25,45.15,100531,0
2017-07-06,44.4,45.3,44.25,44.7,113435,0
2017-07-07,44.7,45.7,44.7,45.6,82311,0
2017-07-10,45.65,45.85,44.95,45.6,91313,0
2017-07-11,45.6,46.45,45.2972,45.5,119512,0
2017-07-12,46.1,46.85,46.1,46.6,80334,0
2017-07-13,46.6,46.8,45.9,46.05,66913,0
2017-07-14,46.35,46.675,46.05,46.45,82640,0
2017-07-17,46.5,46.5,45.95,46.3,90654,0
2017-07-18,46.25,46.3,45.6497,45.9,120328,0
2017-07-19,46.25,47.25,46.05,47.15,124599,0
2017-07-20,47.25,47.3,46.5,47.1,124607,0
2017-07-21,47.1,47.1,45.9,46.2,111899,0
2017-07-24,46.15,46.35,45.8,46.25,68431,0
2017-07-25,46.3,46.45,45.8,46.1,78402,0
2017-07-26,46.45,48.15,46.45,47.9,192453,0
2017-07-27,48.05,48.2,45.6,46.1,178432,0
2017-07-28,45.9,46.3,45.65,46.175,53083,0
2017-07-31,46.75,47.45,46.2,46.3,150829,0
2017-08-01,46.55,46.6,45.9,46.15,107983,0
2017-08-02,46.6,46.75,45.55,45.65,190003,0
2017-08-03,46.9,46.9,43.9,45,253032,0
2017-08-04,43.85,44.4,42.4,42.9,236247,0
2017-08-07,42.85,43.9,42.85,43.65,140955,0
2017-08-08,43.7,43.85,42.85,43.2,153739,0
2017-08-09,42.9,42.9,41.85,42.3,217319,0
2017-08-10,42.05,42.15,41.05,41.15,116454,0
2017-08-11,41.25,41.4,40.65,41,112589,0
2017-08-14,41.35,41.8,41.3,41.6,150919,0
2017-08-15,41.55,41.75,41.3,41.4,108835,0
2017-08-16,41.45,42.35,41.4,42.05,151505,0
2017-08-17,41.85,41.9,40.55,40.55,77742,0
2017-08-18,40.3,41.15,40.3,40.7,66245,0
2017-08-21,40.7,42.2,40.35,40.75,81625,0
2017-08-22,41.1,41.3,40.9,41.1,75447,0
2017-08-23,40.8,41.95,40.7,41.7,109449,0
2017-08-24,41.75,42.3,41.05,41.5,73343,0
2017-08-25,41.6,41.65,40.9,41.1,47515,0
2017-08-28,41.05,41.775,40.9,41.55,76431,0
2017-08-29,41.15,41.75,40.9,41.5,96652,0
2017-08-30,41.5,41.95,40.95,41,285280,0
2017-08-31,40.95,41.45,39.8,40.55,391271,0
2017-09-01,40.6,41.475,40.4,40.6,147251,0
2017-09-05,40.5,40.595,39.85,39.95,140610,0
2017-09-06,40.15,40.8,39.2747,39.4,183573,0
2017-09-07,39.45,40.15,39.225,39.8,117849,0
2017-09-08,39.6,39.8,38.875,39.8,112961,0
2017-09-11,39.9,40.4,39.85,39.95,132540,0
2017-09-12,40.1,41.65,40.1,41.05,241592,0
2017-09-13,40.85,42.35,40.85,42.15,176212,0
2017-09-14,42.1,42.9,41.9,42.6,166166,0
2017-09-15,42.65,43.6,42.6,43.55,357060,0
2017-09-18,43.8,43.8,43,43.05,110898,0
2017-09-19,43.1,43.1,42.55,42.7,114461,0
2017-09-20,42.6,42.6,41.25,41.85,94891,0
2017-09-21,41.75,42.05,41.2,41.65,79918,0
2017-09-22,41.4,42.25,41.4,42.05,82732,0
2017-09-25,41.9,41.9,41.15,41.55,164213,0
2017-09-26,41.9,41.95,41.2,41.2,71155,0
2017-09-27,41.5,43.05,41.2,42.95,122807,0
2017-09-28,42.8,43.25,42.15,42.75,136540,0
2017-09-29,42.85,43.075,42.605,42.8,154267,0
2017-10-02,43,43.35,42.6,43.1,118726,0
2017-10-03,42.85,43.2,42.15,42.45,150102,0
2017-10-04,42.5,42.55,42.15,42.25,100082,0
2017-10-05,42.3,42.75,42,42.6,63752,0
2017-10-06,42.55,42.8,42.3,42.65,47039,0
2017-10-09,42.7,43.5,42.45,43.3,66479,0
2017-10-10,43.6,43.65,42.85,42.95,94445,0
2017-10-11,43.1,44.1,43,43.9,344305,0
2017-10-12,43.95,45.95,43.85,45.3,325082,0
2017-10-13,45.9,49.5,45.51,47.65,901824,0
2017-10-16,47.8,47.9,45.2,45.3,129114,0
2017-10-17,45.3,45.6,45,45.4,86048,0
2017-10-18,45.2,45.65,44.75,45.15,81868,0
2017-10-19,44.6,45.1,44,44.95,110872,0
2017-10-20,45.4,45.85,45.15,45.5,123752,0
2017-10-23,45.8,45.95,44.95,45.15,97633,0
2017-10-24,45.3,45.95,44.75,45.65,70287,0
2017-10-25,45.5,46.35,45.15,45.95,111716,0
2017-10-26,46.1,46.45,45.4,45.6,54413,0
2017-10-27,45.7,46.65,45.35,46.475,78760,0
2017-10-30,46.3187,46.8,45.95,46.35,85666,0
2017-10-31,46.45,48.75,46.45,48.3,290316,0
2017-11-01,48.3,48.3,41.85,43.2,709548,0
2017-11-02,42.7,45.2,42.15,45.15,246849,0
2017-11-03,45.05,45.85,44.15,45.1,231680,0
2017-11-06,44.85,46.95,44.719,46.7,182215,0
2017-11-07,46.65,46.75,45.7,45.8,221222,0
2017-11-08,45.95,46.7,45.5,46.6,99459,0
2017-11-09,46.2,46.4,45.2,46.225,176561,0
2017-11-10,46.45,46.65,46,46,61161,0
