Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.49,16.85,15.94,16.32,125080,0
2005-02-28,15.99,16.79,15.82,16.52,111711,0
2005-03-01,16.8,17.43,16.6,17.3,101299,0
2005-03-02,17.01,18,17.01,17.9,213197,0
2005-03-03,18,18.21,17.36,17.84,280747,0
2005-03-04,17.78,18.38,17.78,18.06,138004,0
2005-03-07,18.25,18.25,17.51,18.1,62785,0
2005-03-08,18.02,18.1,17.67,17.94,42692,0
2005-03-09,17.67,18.2,17.27,18.12,60059,0
2005-03-10,18.25,18.25,17.52,17.83,41066,0
2005-03-11,17.89,18.25,17.75,18.25,38431,0
2005-03-14,18.25,19.81,18.17,19.71,289075,0
2005-03-15,19.44,19.74,18.99,19.17,177104,0
2005-03-16,19.2,19.87,18.53,18.91,70458,0
2005-03-17,18.75,19.02,18.25,18.45,61863,0
2005-03-18,18.1,18.25,18.06,18.14,92352,0
2005-03-21,18.03,18.72,16.81,18.22,229681,0
2005-03-22,17.92,18.72,17.91,18.46,146568,0
2005-03-23,18.6,18.61,18.45,18.5,29245,0
2005-03-24,18.45,19.25,18.33,18.88,111945,0
2005-03-28,19.05,19.29,18.97,19.2,153867,0
2005-03-29,19,19.65,18.77,19,122587,0
2005-03-30,18.8,19.4,18.8,19.31,50361,0
2005-03-31,19.3,19.3,18.86,19.28,55945,0
2005-04-01,18.9,19.22,18.5,19.08,31028,0
2005-04-04,19.28,19.28,18.43,18.45,106511,0
2005-04-05,18.43,18.85,18.43,18.67,32430,0
2005-04-06,18.84,19.12,18.4,19.1,89995,0
2005-04-07,19.48,19.78,18.7,19.5,352358,0
2005-04-08,19.75,19.75,19.48,19.56,141041,0
2005-04-11,20,20,19.25,19.5,138492,0
2005-04-12,19.63,19.63,18.46,19.35,126216,0
2005-04-13,19.4,19.47,18.85,19.37,67800,0
2005-04-14,19.13,19.29,16.8,17.97,421992,0
2005-04-15,17.65,17.77,16.95,17.38,188282,0
2005-04-18,17.29,17.63,17.25,17.51,73345,0
2005-04-19,17.71,18.01,17.41,17.57,129409,0
2005-04-20,17.79,17.81,16.99,17.16,186437,0
2005-04-21,17,17.6,17,17.26,170313,0
2005-04-22,17.66,18.5,17.6,17.99,126579,0
2005-04-25,17.68,18.4,17.68,17.7,55226,0
2005-04-26,17.55,18.29,17.5,17.5,31645,0
2005-04-27,17.5,17.69,17,17.33,72268,0
2005-04-28,17.46,17.5,16.91,17,42933,0
2005-04-29,16.65,17.23,16,17.16,183144,0
2005-05-02,16.72,17.89,16.72,17.82,465228,0
2005-05-03,18.02,18.02,17.11,17.6,285324,0
2005-05-04,17.51,18.2,17.51,17.97,140858,0
2005-05-05,18.01,18.09,17,17.42,105978,0
2005-05-06,17.45,17.7,16.34,16.47,191504,0
2005-05-09,16.51,16.85,16.4,16.53,107407,0
2005-05-10,16.48,17,15.91,15.96,153577,0
2005-05-11,15.92,15.94,15,15.32,160416,0
2005-05-12,15.2,15.75,14.82,15.31,145015,0
2005-05-13,15.5,15.72,15.07,15.53,44695,0
2005-05-16,15.77,15.78,15.17,15.61,62488,0
2005-05-17,15.3,15.88,15.3,15.43,80056,0
2005-05-18,15.49,15.66,15.12,15.57,83461,0
2005-05-19,15.57,16.33,15.45,15.6,102549,0
2005-05-20,15.81,15.81,15.25,15.26,62104,0
2005-05-23,15.27,15.54,15,15.39,71156,0
2005-05-24,15.17,15.27,15.03,15.1,46859,0
2005-05-25,15.36,15.48,14,14.8,288551,0
2005-05-26,14.7,14.78,14.09,14.37,224087,0
2005-05-27,14.4,15.58,14.4,15.28,157258,0
2005-05-31,15.21,16.68,15.16,16,177078,0
2005-06-01,16.23,16.49,15.46,16,131313,0
2005-06-02,16.04,16.37,15.75,16.2,57376,0
2005-06-03,16.18,16.64,15.5,15.6,186465,0
2005-06-06,15.37,15.54,15.1,15.16,97832,0
2005-06-07,15.2,15.26,14.9,14.9,133703,0
2005-06-08,14.91,14.91,14.6,14.78,49494,0
2005-06-09,14.89,15.35,14.89,15.22,57733,0
2005-06-10,15.3,15.5,15.08,15.41,94026,0
2005-06-13,15.53,16.24,15.11,16.15,90293,0
2005-06-14,16.15,16.66,16.15,16.58,67606,0
2005-06-15,16.85,16.85,16.09,16.62,85685,0
2005-06-16,16.72,16.79,16.46,16.76,44451,0
2005-06-17,16.57,16.95,16.55,16.8,26014,0
2005-06-20,16.3,17.09,16.08,16.96,58794,0
2005-06-21,16.96,17.6,16.96,17.3,109379,0
2005-06-22,17.51,17.91,17.32,17.87,71936,0
2005-06-23,18.03,18.05,17.65,17.97,105103,0
2005-06-24,17.85,17.99,16.93,17.76,97215,0
2005-06-27,17.72,17.72,16.76,16.9,42333,0
2005-06-28,16.79,17.21,16.48,16.85,38873,0
2005-06-29,17.09,17.76,16.98,17.54,80941,0
2005-06-30,17.58,17.6,17.1,17.35,79678,0
2005-07-01,17.5,17.57,17.1,17.17,70334,0
2005-07-05,17,17.24,16.5,16.86,119312,0
2005-07-06,16.47,17.35,16.47,16.95,102168,0
2005-07-07,16.81,16.84,16.34,16.43,56309,0
2005-07-08,16.47,16.7,16.25,16.56,120325,0
2005-07-11,16.5,16.9,16.4,16.69,175292,0
2005-07-12,16.68,16.98,16.3,16.5,115711,0
2005-07-13,16.51,16.55,16.14,16.38,64546,0
2005-07-14,16.5,16.5,16.02,16.06,69571,0
2005-07-15,15.92,16.5,15.84,16.25,43032,0
2005-07-18,17.05,18.29,16.86,17.45,557855,0
2005-07-19,17.84,19,17.56,18.86,387748,0
2005-07-20,19,19.71,18.87,19.24,330974,0
2005-07-21,19.24,19.45,18.4,18.8,130734,0
2005-07-22,18.8,19.18,18.39,18.98,72829,0
2005-07-25,18.48,19.45,18.32,18.9,75786,0
2005-07-26,18.9,19.44,18.62,18.87,80852,0
2005-07-27,18.89,19.25,18.57,18.82,83813,0
2005-07-28,18.5,20.4,18.5,20.25,538059,0
2005-07-29,20.88,21.84,20.7,21.5,698872,0
2005-08-01,22.3,22.58,21.6,22.58,994408,0
2005-08-02,23.48,23.59,20.35,20.5,3414406,0
2005-08-03,21.15,22.8,21.01,21.99,1435095,0
2005-08-04,21.99,22.71,21.5,22,567868,0
2005-08-05,22,22.2,21.25,21.43,281578,0
2005-08-08,21.78,22,21.26,21.51,256739,0
2005-08-09,21.94,22.24,21.3,21.71,525328,0
2005-08-10,21.93,22.15,21.85,21.93,344410,0
2005-08-11,21.59,22.1,21.59,21.9,154260,0
2005-08-12,21.9,22,21.8,21.96,139673,0
2005-08-15,22.12,23.6,22,23.4,1478606,0
2005-08-16,23.83,23.86,22.07,22.38,733495,0
2005-08-17,21.86,22.32,20.67,21.62,721662,0
2005-08-18,21.08,21.7,20.77,21.5,334469,0
2005-08-19,21.27,22.66,20.92,22.41,272280,0
2005-08-22,22.52,23.45,22.24,22.7,421095,0
2005-08-23,23.07,23.32,22.56,22.85,228247,0
2005-08-24,22.71,23.41,22.66,22.82,216195,0
2005-08-25,22.7,23.74,22.34,23.53,257225,0
2005-08-26,23.31,24.3,22.66,23.06,315170,0
2005-08-29,22.89,23.06,21.71,22.68,323616,0
2005-08-30,22.65,23.75,22.65,23.64,278285,0
2005-08-31,23.65,24.3,23.3,24.29,395440,0
2005-09-01,24.52,25,24.14,24.5,435225,0
2005-09-02,24.51,24.74,24.47,24.7,168197,0
2005-09-06,25.1,25.74,24.85,25.42,412465,0
2005-09-07,25.55,25.73,25.2,25.43,252315,0
2005-09-08,25.3,25.47,24.7,25.01,206581,0
2005-09-09,24.89,25.22,24.7,24.88,296293,0
2005-09-12,24.67,25.2,24.67,24.97,242278,0
2005-09-13,25,25.82,24.81,25.47,207318,0
2005-09-14,25.36,25.64,25,25.45,157951,0
2005-09-15,25.39,25.69,23.56,23.77,361348,0
2005-09-16,23.71,24.89,23.71,24.55,144787,0
2005-09-19,24.82,24.82,22.7,23.15,477361,0
2005-09-20,23.06,24.19,23.01,23.84,274684,0
2005-09-21,23.72,24.2,22.91,23.58,168676,0
2005-09-22,23.33,23.78,22.9,23.15,240143,0
2005-09-23,23.53,23.53,21.8,23.16,383938,0
2005-09-26,23.7,25.15,23.58,24.38,641484,0
2005-09-27,24.5,25,24.31,24.86,206434,0
2005-09-28,25.01,25.37,24.67,25.2,250730,0
2005-09-29,25,26.27,25,25.9,266088,0
2005-09-30,26.17,26.25,25.52,25.94,179321,0
2005-10-03,26.08,26.79,25.75,26.31,211567,0
2005-10-04,26.6,27.24,26.25,26.69,334079,0
2005-10-05,26.25,26.6,24.5,24.68,442871,0
2005-10-06,24.43,24.63,22.55,23.54,482535,0
2005-10-07,23.63,24.72,23.55,24.4,160697,0
2005-10-10,24.3,24.91,24.25,24.5,132848,0
2005-10-11,24.57,24.57,23.68,23.91,156271,0
2005-10-12,23.65,24.11,21.6,22.08,612776,0
2005-10-13,22,23,21.8,23,221748,0
2005-10-14,23.11,24.18,23.05,23.9,164917,0
2005-10-17,23.4,24.13,23.4,24,100958,0
2005-10-18,24.33,24.33,23.84,24.06,70740,0
2005-10-19,23.88,24.49,22.4,24.07,219848,0
2005-10-20,24.02,24.49,24,24.12,73439,0
2005-10-21,24.6,26,24.36,25.73,301296,0
2005-10-24,26.1,26.93,25.8,26.31,233027,0
2005-10-25,26.29,26.82,25.73,26.43,122573,0
2005-10-26,26.68,26.77,26.01,26.55,81900,0
2005-10-27,26.7,26.7,25.25,25.36,88807,0
2005-10-28,25.61,25.8,24.05,25.79,181721,0
2005-10-31,26.7,27.5,26.1,27.4,380029,0
2005-11-01,27.47,27.5,26.7,26.91,428113,0
2005-11-02,33.06,33.22,31.67,32.52,2850796,0
2005-11-03,32.67,34.74,32.6,34.5,1146093,0
2005-11-04,34.7,34.74,32.77,33.68,566711,0
2005-11-07,35.76,36.13,34.63,34.84,878653,0
2005-11-08,35.83,35.83,34.31,34.74,666637,0
2005-11-09,35.07,35.07,33.13,33.58,518717,0
2005-11-10,33.31,34.61,33.31,33.94,378682,0
2005-11-11,34.45,35.99,34.21,35.82,430385,0
2005-11-14,36.5,38.34,36.34,36.71,1081501,0
2005-11-15,36.85,37.56,35.93,37.55,561409,0
2005-11-16,37.55,37.6,36.22,36.5,452191,0
2005-11-17,36.63,38.55,36.63,38.2,466664,0
2005-11-18,38.57,38.74,35,36.49,987925,0
2005-11-21,36.55,37.98,36.52,37.78,590918,0
2005-11-22,38,39.42,37.68,38.85,774426,0
2005-11-23,39.25,40.03,38.9,39.44,401525,0
2005-11-25,39.5,39.5,37.25,38.54,323502,0
2005-11-28,38,40.33,37.8,39.42,623945,0
2005-11-29,39.8,40.3,39.08,39.89,506659,0
2005-11-30,40,40.31,38.63,39.58,357320,0
2005-12-01,39.6,41.85,39.6,41.17,535741,0
2005-12-02,41.48,42.19,41.03,42.12,338144,0
2005-12-05,42.21,44.2,42.09,43.5,765259,0
2005-12-06,43.4,43.47,41.25,42.4,835633,0
2005-12-07,42.5,43.09,41.36,41.95,482268,0
2005-12-08,42.3,42.54,40.84,41.12,492113,0
2005-12-09,41.2,42.58,40.86,42.35,346848,0
2005-12-12,42.72,43.36,42.07,43.06,640484,0
2005-12-13,43.37,43.44,27.78,28.25,12173886,0
2005-12-14,30.32,31.2,29.17,29.76,4988229,0
2005-12-15,29.6,29.7,25.8,26.74,3346005,0
2005-12-16,26.65,27.9,26.5,27.15,1142177,0
2005-12-19,27.27,28.26,27.22,28.09,745940,0
2005-12-20,27.88,28.1,27,27.48,527536,0
2005-12-21,27.49,28,27.42,27.9,290521,0
2005-12-22,27.95,28.49,27.74,28.23,381043,0
2005-12-23,28.26,28.38,26.81,27.48,277633,0
2005-12-27,27.38,27.5,26.06,26.37,403088,0
2005-12-28,26.05,26.92,25.32,25.58,529089,0
2005-12-29,25.51,26.2,24.69,25.86,441312,0
2005-12-30,25.46,26.65,25.17,26.36,396472,0
2006-01-03,26.04,26.98,25.16,25.82,345722,0
2006-01-04,25.5,26.25,25.44,25.99,244763,0
2006-01-05,26.26,28.05,25.67,27.69,684623,0
2006-01-06,27.71,28.19,27.04,27.78,342291,0
2006-01-09,27.26,27.46,26.33,26.79,452597,0
2006-01-10,26.66,27.63,26.6,26.97,232418,0
2006-01-11,27.09,27.26,26.62,27,499995,0
2006-01-12,26.82,27,26.05,26.34,385476,0
2006-01-13,26.28,27.21,25.75,26.85,279126,0
2006-01-17,26.5,26.84,25.66,26.77,250026,0
2006-01-18,25.81,26.77,25.73,26.47,130651,0
2006-01-19,26.55,26.97,26.12,26.56,155041,0
2006-01-20,26.55,26.85,25.78,26.03,250034,0
2006-01-23,25.93,26.48,25.15,25.47,294163,0
2006-01-24,25.49,25.94,25.4,25.89,163452,0
2006-01-25,25.7,26.38,25.15,25.58,162092,0
2006-01-26,25.65,25.85,25.2,25.29,208265,0
2006-01-27,25.18,25.66,25.15,25.26,113199,0
2006-01-30,25.2,26.2,25.2,25.87,189023,0
2006-01-31,25.96,27.28,25.95,27.22,344194,0
2006-02-01,27.5,29.15,27.44,28.89,522682,0
2006-02-02,28.75,29.18,28.44,28.74,295730,0
2006-02-03,28.96,29.98,28.58,29.75,445504,0
2006-02-06,30.1,31.72,30.02,31,611230,0
2006-02-07,31.59,32.13,31.01,31.24,377702,0
2006-02-08,31.55,31.55,29,31.02,301768,0
2006-02-09,31,31.31,30.01,30.18,229880,0
2006-02-10,30.07,30.3,29.3,30.01,205353,0
2006-02-13,30.07,30.16,28.74,29.86,1072709,0
2006-02-14,26.13,26.98,25.55,26,2345460,0
2006-02-15,25.92,26.01,25.3,25.53,718546,0
2006-02-16,25.66,26.18,24.55,24.99,574386,0
2006-02-17,25,25.71,24.81,25.5,630577,0
2006-02-21,25.5,25.98,25.5,25.79,341697,0
2006-02-22,25.79,26.7,25.65,26.65,208355,0
2006-02-23,26.57,27.2,26.38,26.93,220555,0
2006-02-24,27.09,27.62,26.95,27.53,215180,0
2006-02-27,27.47,27.65,26.75,27.01,219267,0
2006-02-28,26.95,27.3,26.73,27.09,209335,0
2006-03-01,27.05,27.46,26.64,27.35,190280,0
2006-03-02,27.35,28.24,27.1,28.13,149568,0
2006-03-03,28.13,28.43,27.25,27.47,173592,0
2006-03-06,27.4,28.12,26.6,26.77,195968,0
2006-03-07,26.73,26.85,25.75,26.01,226546,0
2006-03-08,25.96,27.24,25.82,27.17,269013,0
2006-03-09,27.3,27.9,26.54,26.83,350944,0
2006-03-10,26.7,27.5,26.7,27.03,81444,0
2006-03-13,26.97,27.75,26.97,27.2,180849,0
2006-03-14,27.24,27.24,26.4,26.97,169755,0
2006-03-15,27,28.39,27,27.87,188035,0
2006-03-16,28.15,28.15,27.38,27.53,179893,0
2006-03-17,27.49,27.68,27.25,27.48,130932,0
2006-03-20,27.01,27.2,26.52,26.72,236500,0
2006-03-21,26.59,27.61,26.59,26.82,127827,0
2006-03-22,27.03,27.03,26.25,26.86,105841,0
2006-03-23,26.93,26.93,26.5,26.76,54681,0
2006-03-24,26.48,27.96,26.48,27.96,152840,0
2006-03-27,27.5,28.05,27.5,27.94,100371,0
2006-03-28,27.87,28.08,26.81,27.21,107679,0
2006-03-29,27.39,28.11,27.39,27.78,184580,0
2006-03-30,27.71,27.85,27.16,27.44,129952,0
2006-03-31,27.6,27.6,27.01,27.12,92999,0
2006-04-03,27.09,27.5,26.52,26.69,145871,0
2006-04-04,26.66,26.81,26,26.13,214933,0
2006-04-05,26.01,27.15,26.01,26.4,192611,0
2006-04-06,26.3,26.6,26.02,26.24,194331,0
2006-04-07,26.26,26.33,26.1,26.14,99834,0
2006-04-10,26.06,26.95,26.06,26.66,125183,0
2006-04-11,26.8,26.8,26.19,26.51,107439,0
2006-04-12,26.51,26.7,26.14,26.45,138565,0
2006-04-13,26.5,26.5,25.81,25.84,96955,0
2006-04-17,25.77,25.84,24.44,24.63,253739,0
2006-04-18,25,25.93,24.54,25.86,185473,0
2006-04-19,25.84,26.54,25.55,25.94,119469,0
2006-04-20,26.05,26.25,25.57,25.88,115569,0
2006-04-21,25.9,26.5,25.85,26.27,126984,0
2006-04-24,26,26.4,25.8,26.25,178891,0
2006-04-25,26.5,26.5,25.53,25.71,112003,0
2006-04-26,25.83,25.9,25.16,25.19,94406,0
2006-04-27,25.05,25.21,24.7,24.96,151808,0
2006-04-28,24.93,26.4,24.81,26.32,235151,0
2006-05-01,26.32,26.95,26.13,26.93,191587,0
2006-05-02,26.99,27.61,26.63,27.55,257808,0
2006-05-03,27.65,27.98,27.28,27.94,185640,0
2006-05-04,27.96,28.16,27.03,27.78,246665,0
2006-05-05,27.69,27.95,27.31,27.86,96731,0
2006-05-08,28.14,28.14,26.25,26.46,415800,0
2006-05-09,25.83,25.95,22.07,22.56,1012106,0
2006-05-10,22.61,23.81,22.18,22.89,413751,0
2006-05-11,21.73,22.47,21.54,21.67,620231,0
2006-05-12,21.65,21.74,20.1,20.28,373340,0
2006-05-15,20.25,20.45,19.44,19.68,237262,0
2006-05-16,19.69,19.82,18.66,18.83,293298,0
2006-05-17,18.69,18.75,17.52,17.83,258123,0
2006-05-18,17.92,18.39,17.92,18.1,250962,0
2006-05-19,18.31,18.46,17.75,18.4,194655,0
2006-05-22,18.2,19.05,18.06,18.29,314079,0
2006-05-23,18.74,18.74,18.01,18.25,202836,0
2006-05-24,18.3,18.33,17.66,18,148417,0
2006-05-25,18.17,18.17,17.73,17.79,159475,0
2006-05-26,17.95,18.19,17.77,18.07,104482,0
2006-05-30,18.02,18.17,17.56,17.59,163467,0
2006-05-31,17.74,17.77,16.35,16.49,479438,0
2006-06-01,16.85,18.96,16.84,18.11,658031,0
2006-06-02,18.25,18.88,17.94,18.78,453781,0
2006-06-05,25.12,26.48,24.72,25.09,8202321,0
2006-06-06,24.51,25.09,23.55,24.1,1046406,0
2006-06-07,24.1,24.31,23.5,24.1,426423,0
2006-06-08,24.04,24.04,23.14,23.75,261553,0
2006-06-09,24,24.17,23.18,23.2,155188,0
2006-06-12,23.2,23.39,21.41,21.9,395238,0
2006-06-13,21.72,21.82,21,21.63,439428,0
2006-06-14,21.7,22.26,21.49,22.07,181206,0
2006-06-15,22.08,22.31,21.82,22.19,196928,0
2006-06-16,22.05,23.11,21.99,22.71,180471,0
2006-06-19,22.76,22.92,21.6,21.84,236011,0
2006-06-20,21.77,21.91,21.2,21.59,132977,0
2006-06-21,21.22,22.07,21.22,21.33,175442,0
2006-06-22,21.24,21.28,20.23,20.55,301971,0
2006-06-23,20.6,20.76,20.11,20.25,158228,0
2006-06-26,20.28,20.3,19.55,19.82,275309,0
2006-06-27,19.82,20.19,19.72,19.82,154081,0
2006-06-28,20,20.25,19.55,19.98,148977,0
2006-06-29,19.95,20.7,19.74,19.81,134694,0
2006-06-30,19.86,20.53,19.5,19.72,276172,0
2006-07-03,19.8,19.89,19.5,19.89,96056,0
2006-07-05,19.66,19.77,19.08,19.1,197649,0
2006-07-06,19.13,19.5,19,19.05,165776,0
2006-07-07,19.02,19.14,18.78,18.86,202886,0
2006-07-10,19,19.54,18.57,19.42,132864,0
2006-07-11,19.28,20.05,19.2,19.86,181284,0
2006-07-12,20.48,21.13,20.28,20.79,316284,0
2006-07-13,20.63,20.85,20.01,20.54,357124,0
2006-07-14,20.63,20.95,20.46,20.59,119969,0
2006-07-17,20.59,20.7,20.19,20.61,93786,0
2006-07-18,20.48,20.62,20.37,20.52,116099,0
2006-07-19,20.46,21.3,20.46,21.01,144133,0
2006-07-20,21.03,21.33,20.63,20.7,78154,0
2006-07-21,20.65,21,20.11,20.44,170825,0
2006-07-24,20.59,20.77,20.3,20.67,117081,0
2006-07-25,20.77,21.03,20.7,20.8,117304,0
2006-07-26,20.67,22.25,20.51,22.04,174139,0
2006-07-27,21.5,21.9,21.37,21.54,204544,0
2006-07-28,21.82,22.17,21.4,21.96,139921,0
2006-07-31,21.99,22.48,21.45,22.06,104406,0
2006-08-01,21.84,22.1,21.42,21.77,110515,0
2006-08-02,21.99,23.12,21.97,22.17,171831,0
2006-08-03,22.2,22.87,21.93,22.67,173984,0
2006-08-04,22.5,22.78,22.25,22.7,130790,0
2006-08-07,22.54,22.63,21.5,21.69,472972,0
2006-08-08,23.73,24.48,23,24.25,835772,0
2006-08-09,24.24,24.76,24.16,24.46,344410,0
2006-08-10,24.1,24.39,23.53,24.27,269385,0
2006-08-11,24.15,24.66,23.76,24.04,143548,0
2006-08-14,24.27,24.92,23.26,23.32,217756,0
2006-08-15,23.38,23.72,22.21,22.71,294585,0
2006-08-16,22.77,23.68,22.34,22.62,235374,0
2006-08-17,22.69,24.52,22.69,24.41,192094,0
2006-08-18,24.33,25.68,24.27,25.56,341554,0
2006-08-21,25.63,25.87,25.15,25.7,178948,0
2006-08-22,25.86,25.86,24.84,25.14,226293,0
2006-08-23,24.83,25.54,24.47,24.83,180079,0
2006-08-24,24.83,25.31,24.25,24.67,236624,0
2006-08-25,24.61,24.65,23.79,24,130081,0
2006-08-28,23.82,24.48,23.65,23.74,151674,0
2006-08-29,23.67,23.92,23.03,23.23,179192,0
2006-08-30,23.18,23.42,23.07,23.33,137979,0
2006-08-31,23.4,24.22,23.08,23.22,218706,0
2006-09-01,23.59,24.16,23.43,24,222201,0
2006-09-05,24.1,24.95,23.5,23.81,270341,0
2006-09-06,23.87,24.01,23.06,23.63,150683,0
2006-09-07,23.56,23.63,22.81,23.2,161518,0
2006-09-08,23.41,23.41,22.26,22.26,234317,0
2006-09-11,22.2,22.53,22,22.3,165796,0
2006-09-12,22.3,23.38,22.25,23.15,177201,0
2006-09-13,23.08,23.36,22.82,23,100460,0
2006-09-14,23,24.35,23,24.24,141894,0
2006-09-15,24.25,24.73,24.17,24.69,256289,0
2006-09-18,24.91,25.66,24.72,25.24,389474,0
2006-09-19,25.32,25.7,25.09,25.7,147042,0
2006-09-20,25.69,26.25,25.25,26.24,179942,0
2006-09-21,26.24,26.24,25.92,26.1,107954,0
2006-09-22,26.18,26.18,25.76,25.96,170347,0
2006-09-25,25.96,26.27,25.75,25.81,223105,0
2006-09-26,25.92,25.94,25.56,25.6,152167,0
2006-09-27,25.54,26.25,25.31,25.9,101875,0
2006-09-28,25.76,26.08,25.76,26.08,103098,0
2006-09-29,26.17,26.88,26.03,26.59,194097,0
2006-10-02,26.46,26.76,25.43,25.63,161595,0
2006-10-03,25.54,25.66,25.15,25.32,105791,0
2006-10-04,25.41,25.85,24.81,25.84,345181,0
2006-10-05,25.75,27.01,25.67,26.82,258351,0
2006-10-06,27,27,25.65,25.87,109571,0
2006-10-09,25.78,26.15,25.23,25.42,279298,0
2006-10-10,25.51,25.79,25.3,25.6,95128,0
2006-10-11,25.37,25.81,24.79,25.44,113482,0
2006-10-12,25.5,26.22,25.45,25.96,208214,0
2006-10-13,26.12,26.45,25.58,26.4,87237,0
2006-10-16,26.31,26.31,25.5,25.99,198172,0
2006-10-17,26.06,26.26,25.56,26.21,151878,0
2006-10-18,26.21,26.84,26.21,26.46,188272,0
2006-10-19,26.42,27.35,26.4,27.28,135252,0
2006-10-20,27.37,27.37,27.1,27.36,124769,0
2006-10-23,27.27,27.27,26.31,26.73,120363,0
2006-10-24,26.83,27.37,26.62,27.06,150694,0
2006-10-25,27.05,28.17,27.05,28.14,201842,0
2006-10-26,28.14,29.06,27.68,28.88,215369,0
2006-10-27,28.86,30.27,28.86,29.52,462287,0
2006-10-30,29.48,29.6,28.38,28.68,349183,0
2006-10-31,28.49,28.81,28.25,28.49,213708,0
2006-11-01,28.4,28.49,27.97,28.14,167520,0
2006-11-02,28.07,28.09,27.05,27.73,282645,0
2006-11-03,27.48,27.57,27.05,27.21,220381,0
2006-11-06,27.35,28.14,26.74,26.75,672859,0
2006-11-07,25.95,29.97,25.47,29.93,723262,0
2006-11-08,29.91,29.95,28.8,28.98,225215,0
2006-11-09,28.9,29.12,27.28,27.34,268518,0
2006-11-10,27.43,28.21,27.36,28.1,159824,0
2006-11-13,28,28.83,27.71,28.55,151872,0
2006-11-14,28.65,28.95,28.39,28.93,119523,0
2006-11-15,28.83,29.15,28.18,28.38,111236,0
2006-11-16,28.28,29.09,28.15,28.93,100340,0
2006-11-17,28.93,28.93,27.46,27.48,149464,0
2006-11-20,27.41,27.56,26.85,27.45,168851,0
2006-11-21,27.51,28.26,27.4,28.14,110840,0
2006-11-22,28.24,28.55,28.19,28.44,94727,0
2006-11-24,28.53,28.53,27.9,28.15,50321,0
2006-11-27,28.06,29.16,27.68,28.47,362731,0
2006-11-28,28.34,28.38,27.6,27.81,119154,0
2006-11-29,27.74,29,27.74,28.85,121517,0
2006-11-30,28.95,29.03,27.56,28.14,167496,0
2006-12-01,28.24,28.56,27.97,28.12,76369,0
2006-12-04,28.15,29.37,27.9,29.28,205628,0
2006-12-05,29.19,30,28.89,29.87,200801,0
2006-12-06,29.91,29.97,29.55,29.85,122971,0
2006-12-07,29.67,29.7,28.65,28.77,193941,0
2006-12-08,28.85,28.85,28.19,28.19,105070,0
2006-12-11,27.09,27.2,25.15,26.45,915457,0
2006-12-12,26.75,26.75,26.22,26.35,226574,0
2006-12-13,26.45,26.45,25.89,26.08,120599,0
2006-12-14,26.02,26.17,25.9,26.09,186012,0
2006-12-15,26.24,26.4,25.93,26.21,144403,0
2006-12-18,26.3,26.67,25.79,26.39,218295,0
2006-12-19,26.23,26.6,25.87,26.5,72312,0
2006-12-20,26.44,27.15,26.22,27.09,139349,0
2006-12-21,27.11,27.6,26.74,27.44,186593,0
2006-12-22,27.5,27.5,26.35,26.91,138703,0
2006-12-26,26.82,26.82,26.19,26.25,105213,0
2006-12-27,26.46,26.93,26.41,26.74,183625,0
2006-12-28,26.75,27.29,26.48,26.75,104822,0
2006-12-29,26.66,27.2,26.49,27,106519,0
2007-01-03,27.26,27.5,26.8,27.21,153954,0
2007-01-04,27.24,27.79,27.15,27.65,184937,0
2007-01-05,27.63,27.92,26.96,27.7,158162,0
2007-01-08,27.77,28.38,27.46,27.89,342142,0
2007-01-09,27.99,28,27,27.16,91716,0
2007-01-10,27.15,27.28,26.8,27.06,53628,0
2007-01-11,27.02,27.92,26.51,27.83,110066,0
2007-01-12,27.73,28.93,27.68,28.5,212580,0
2007-01-16,28.48,28.84,28.25,28.48,56645,0
2007-01-17,28.26,28.62,28.15,28.59,51789,0
2007-01-18,28.39,28.55,28.2,28.32,76975,0
2007-01-19,28.23,28.42,27.98,28.01,110127,0
2007-01-22,28.04,28.17,27.93,28.07,123024,0
2007-01-23,28.02,28.11,27.03,27.21,177272,0
2007-01-24,27.19,27.96,26.61,27.62,411445,0
2007-01-25,27.71,28.28,27.54,28.28,206948,0
2007-01-26,28.23,28.3,27.78,28.1,190642,0
2007-01-29,27.92,28.37,27.92,28.28,95600,0
2007-01-30,28.24,28.66,27.84,28.03,140261,0
2007-01-31,28.03,28.7,27.91,28.62,294424,0
2007-02-01,31.99,33.87,31.12,33.38,1865237,0
2007-02-02,33.72,34.84,33.6,34.45,727347,0
2007-02-05,34.67,34.75,33.07,33.94,382764,0
2007-02-06,33.93,34.09,33.56,34.03,224814,0
2007-02-07,34.16,34.23,33.85,34.15,261144,0
2007-02-08,34,35.28,33.5,34.9,402892,0
2007-02-09,35.1,35.19,34.25,34.54,303349,0
2007-02-12,34.32,34.94,34.2,34.55,178324,0
2007-02-13,34.83,34.95,34.31,34.38,172482,0
2007-02-14,34.64,36.18,34.56,36.05,338784,0
2007-02-15,35.62,36.35,35.3,35.72,293291,0
2007-02-16,35.7,36.47,35.48,36.31,166959,0
2007-02-20,36.39,37.52,35.78,37.47,249838,0
2007-02-21,37.51,37.7,37,37.28,159730,0
2007-02-22,37.24,37.57,36.63,37.48,312380,0
2007-02-23,37.31,37.74,36.98,37.38,142034,0
2007-02-26,37.34,37.81,36.83,37.22,191384,0
2007-02-27,36.9,37.03,34.67,34.96,353657,0
2007-02-28,34.96,35.22,34.35,34.95,297300,0
2007-03-01,34.7,34.7,33.03,33.4,436547,0
2007-03-02,33.13,34.6,33.11,33.87,210216,0
2007-03-05,33.39,33.87,32.35,33.21,209395,0
2007-03-06,33.5,34.22,33.25,33.49,248668,0
2007-03-07,33.5,33.5,33.25,33.39,156791,0
2007-03-08,33.64,33.66,33.09,33.24,154351,0
2007-03-09,33.52,33.89,32.95,33.17,115836,0
2007-03-12,33.13,33.71,32.91,33.15,144748,0
2007-03-13,33.11,33.5,32.48,32.49,133958,0
2007-03-14,32.46,32.6,31.47,32.19,198497,0
2007-03-15,32.08,33.13,31.96,32.79,140734,0
2007-03-16,32.86,33.22,32.56,32.88,107663,0
2007-03-19,33.15,33.88,33.03,33.8,184894,0
2007-03-20,33.68,34.25,33.6,34.04,167406,0
2007-03-21,33.72,34.4,33.72,34.28,119369,0
2007-03-22,34.36,35.2,34.31,35,123814,0
2007-03-23,35.06,35.65,34.91,35.55,116705,0
2007-03-26,35.71,36.09,35.55,35.76,223199,0
2007-03-27,35.78,36.27,35.73,36.04,161199,0
2007-03-28,35.98,36.84,35.55,35.8,440469,0
2007-03-29,35.75,36.1,35.71,35.84,105583,0
2007-03-30,35.98,36.29,35.8,36.19,136521,0
2007-04-02,36.4,37.7,36.38,37.22,415890,0
2007-04-03,37.25,38.26,37.17,37.99,256557,0
2007-04-04,38,38.8,37.5,38.39,217981,0
2007-04-05,29.77,29.78,26,26.67,7212132,0
2007-04-09,26.32,26.48,24.86,25.09,2253170,0
2007-04-10,25.04,25.46,24.8,24.85,740429,0
2007-04-11,25.03,25.39,24.46,25.08,673027,0
2007-04-12,25,25.39,24.76,24.96,544168,0
2007-04-13,25.02,25.23,24.78,24.83,496440,0
2007-04-16,24.95,27.29,24.95,27.2,1885699,0
2007-04-17,27.13,27.57,27.01,27.34,451712,0
2007-04-18,27.42,28.08,27.25,28.01,621128,0
2007-04-19,27.75,28.1,27.37,27.94,398110,0
2007-04-20,28.15,28.67,28.02,28.46,511324,0
2007-04-23,28.71,29.94,28.6,29.77,818917,0
2007-04-24,29.76,29.76,28.61,29.37,506555,0
2007-04-25,29.2,29.75,28.78,29.52,706912,0
2007-04-26,29.35,29.85,29.05,29.57,164345,0
2007-04-27,29.62,30.08,29.34,30.06,212081,0
2007-04-30,29.91,30.07,29.24,29.28,307665,0
2007-05-01,29.73,29.73,28.75,29.47,247213,0
2007-05-02,29.38,29.84,29.04,29.74,219254,0
2007-05-03,29.2,29.69,29.1,29.43,204820,0
2007-05-04,29.24,29.56,28.71,28.76,353011,0
2007-05-07,28.73,29.73,28.6,29.24,794930,0
2007-05-08,23,23.78,22.15,23.4,4701387,0
2007-05-09,23.15,24.7,23.15,24.52,1144237,0
2007-05-10,24.37,25.25,24.32,25.11,704432,0
2007-05-11,25.09,25.88,24.85,25.81,545734,0
2007-05-14,25.68,26.08,25.39,25.7,323487,0
2007-05-15,25.51,26.28,25.34,25.75,233044,0
2007-05-16,26.02,26.82,24.86,26.31,744939,0
2007-05-17,26.09,26.48,26,26.15,247543,0
2007-05-18,26.2,26.23,26,26.1,245525,0
2007-05-21,25.95,26.8,25.95,26.25,455292,0
2007-05-22,26.17,26.65,26.09,26.31,265369,0
2007-05-23,26.16,26.49,26,26.33,197434,0
2007-05-24,26.17,26.42,25.46,25.62,176700,0
2007-05-25,25.61,26.15,25.61,26.15,137122,0
2007-05-29,26.23,26.25,25.63,25.77,122758,0
2007-05-30,25.58,26.62,25.09,26.58,147876,0
2007-05-31,26.53,26.56,25.99,26.2,108392,0
2007-06-01,26.37,26.61,26.03,26.23,182116,0
2007-06-04,25.96,26.6,25.96,26.4,166030,0
2007-06-05,26.21,26.28,25.19,25.6,397069,0
2007-06-06,25.42,25.7,24.89,25.17,202698,0
2007-06-07,25.03,25.35,24.17,24.38,167808,0
2007-06-08,24.37,24.83,24.07,24.46,168969,0
2007-06-11,24.46,24.46,23.58,23.91,321708,0
2007-06-12,24,24.05,23.5,23.69,136307,0
2007-06-13,23.67,23.68,23.33,23.44,241404,0
2007-06-14,23.33,25.13,23.33,25.04,662833,0
2007-06-15,25.13,26.42,25,26.05,432496,0
2007-06-18,26.16,26.66,26.01,26.02,229000,0
2007-06-19,25.97,26,25.29,25.39,161613,0
2007-06-20,25.39,25.39,25.05,25.08,128292,0
2007-06-21,25.08,25.28,24.22,24.27,397298,0
2007-06-22,24.14,24.75,23.68,23.71,1706337,0
2007-06-25,23.6,24.18,23.53,23.7,263559,0
2007-06-26,23.75,24.23,23.47,23.49,205582,0
2007-06-27,23.34,24.73,22.75,24.65,210314,0
2007-06-28,24.52,25.37,24.52,24.9,189134,0
2007-06-29,24.99,25.1,24.89,24.92,114938,0
2007-07-02,24.9,25.1,24.64,25.09,169803,0
2007-07-03,25.05,25.1,24.83,24.92,57313,0
2007-07-05,24.8,25.31,24.76,25.23,177283,0
2007-07-06,25.24,25.55,25.03,25.48,184195,0
2007-07-09,25.47,25.47,24.99,25.06,162753,0
2007-07-10,25.01,25.15,24.84,25.04,128891,0
2007-07-11,25.07,25.11,24.88,25.02,175487,0
2007-07-12,24.96,25.43,24.96,25.36,190945,0
2007-07-13,25.25,25.28,24.88,24.93,150275,0
2007-07-16,24.93,25.5,24.83,24.94,194666,0
2007-07-17,25.08,25.28,24.67,24.77,122402,0
2007-07-18,24.68,25.12,24.41,24.91,130820,0
2007-07-19,24.95,25,24.7,24.99,105869,0
2007-07-20,24.94,24.94,23.72,23.85,300108,0
2007-07-23,23.89,24.28,23.88,24,166044,0
2007-07-24,23.8,23.86,23.55,23.66,174449,0
2007-07-25,23.79,24.03,23.45,23.78,249988,0
2007-07-26,23.63,24.39,23.1,23.26,310108,0
2007-07-27,22.69,22.69,21.41,22.53,962356,0
2007-07-30,22.18,23.05,22.18,23,302434,0
2007-07-31,23.15,23.45,22.68,22.74,529596,0
2007-08-01,22.9,22.9,22.02,22.61,254073,0
2007-08-02,22.65,22.97,22.15,22.58,216976,0
2007-08-03,22.7,22.9,22.17,22.19,152053,0
2007-08-06,22.25,23.22,21.08,23.13,836738,0
2007-08-07,24,24.13,22.03,22.2,859991,0
2007-08-08,22.4,22.99,22.14,22.32,535929,0
2007-08-09,22.01,22.33,20.8,21.61,908740,0
2007-08-10,21.28,22.25,20.85,22.07,407724,0
2007-08-13,22.11,23.52,22.11,23.36,330122,0
2007-08-14,23.36,23.52,22.71,22.72,206468,0
2007-08-15,22.86,22.86,21.93,21.93,218486,0
2007-08-16,21.87,22.05,21.26,21.45,344767,0
2007-08-17,22.31,22.55,21.08,21.17,276627,0
2007-08-20,21.25,21.41,20.82,20.98,209323,0
2007-08-21,21.07,21.73,20.57,20.84,199612,0
2007-08-22,21.16,21.89,20.75,20.88,434049,0
2007-08-23,21.1,21.63,21.1,21.37,244794,0
2007-08-24,21.35,21.37,20.9,21.35,211715,0
2007-08-27,21.28,21.79,21.01,21.67,166019,0
2007-08-28,21.39,22.04,21.29,21.35,174482,0
2007-08-29,21.43,22.05,21.33,22.01,146097,0
2007-08-30,21.75,22.26,21.66,22.16,126469,0
2007-08-31,22.24,22.4,21.94,22.27,104626,0
2007-09-04,22.42,22.99,22.24,22.77,215941,0
2007-09-05,22.6,22.84,22.33,22.55,156633,0
2007-09-06,22.58,23.16,22.5,23,131114,0
2007-09-07,22.57,23.14,22.55,23.05,127138,0
2007-09-10,23.11,23.62,22.91,23.2,181698,0
2007-09-11,23.27,24,23.17,23.93,197361,0
2007-09-12,23.88,25.16,23.68,24.42,230593,0
2007-09-13,24.54,24.97,24.34,24.57,119315,0
2007-09-14,24.37,24.4,23.99,24.32,129338,0
2007-09-17,24.25,24.39,23.39,23.54,221673,0
2007-09-18,23.65,24.66,23.65,24.64,430389,0
2007-09-19,24.98,25.94,24.84,25.73,231597,0
2007-09-20,25.69,26.71,24.89,26.07,360778,0
2007-09-21,26.32,26.7,26.12,26.4,345850,0
2007-09-24,26.4,26.7,26.09,26.46,217786,0
2007-09-25,26.29,26.65,26.29,26.55,236391,0
2007-09-26,26.37,26.55,25.72,26,322235,0
2007-09-27,26.05,26.4,26.05,26.31,331083,0
2007-09-28,26.28,26.69,26.13,26.21,264849,0
2007-10-01,26.2,27.1,26.2,27.04,479517,0
2007-10-02,27.09,27.54,26.84,26.94,367440,0
2007-10-03,26.85,27.15,26.64,26.82,196730,0
2007-10-04,26.89,27.37,26.89,27.04,147162,0
2007-10-05,27.09,27.3,26.86,26.93,172677,0
2007-10-08,26.85,26.85,26.5,26.57,94163,0
2007-10-09,26.5,26.7,26.5,26.68,242953,0
2007-10-10,26.6,26.7,25.84,26.43,309432,0
2007-10-11,26.51,26.6,26.24,26.39,277054,0
2007-10-12,26.41,26.94,26.32,26.83,152669,0
2007-10-15,26.8,27.8,26.39,26.64,159456,0
2007-10-16,26.55,26.76,25.88,26.71,165261,0
2007-10-17,26.97,26.97,25.89,26.46,129086,0
2007-10-18,26,26.45,25.39,25.55,210910,0
2007-10-19,25.49,25.62,24.58,24.6,188315,0
2007-10-22,24.5,24.55,23.96,24.05,226676,0
2007-10-23,24.29,24.95,24.04,24.87,185993,0
2007-10-24,24.73,24.73,23.77,24.42,172063,0
2007-10-25,24.54,24.54,23.15,23.53,140858,0
2007-10-26,23.75,24.33,23.5,24,146446,0
2007-10-29,24,24.48,23.83,24,116603,0
2007-10-30,23.94,24.15,23.81,23.95,116290,0
2007-10-31,23.99,24.63,23.88,24.52,152766,0
2007-11-01,24.25,24.98,24.21,24.21,160949,0
2007-11-02,22.07,23.49,20.62,20.75,711013,0
2007-11-05,20.63,20.99,19.75,20.46,561845,0
2007-11-06,17.95,18.38,17.25,17.84,1391987,0
2007-11-07,17.36,17.93,16.51,16.56,566728,0
2007-11-08,16.66,17.13,16.42,17.02,479074,0
2007-11-09,16.85,16.85,16.25,16.26,261058,0
2007-11-12,16.17,16.83,16.17,16.58,160500,0
2007-11-13,16.71,16.82,16.52,16.72,133105,0
2007-11-14,16.71,16.74,16.47,16.53,218591,0
2007-11-15,16.47,16.75,16.13,16.27,172734,0
2007-11-16,16.35,16.35,15.35,15.54,235882,0
2007-11-19,15.5,15.5,14.64,14.73,273682,0
2007-11-20,14.88,15.16,14.5,14.71,504398,0
2007-11-21,15,15.44,14.8,14.81,261897,0
2007-11-23,14.85,15.04,14.73,14.97,108004,0
2007-11-26,14.89,15.04,14.42,14.44,141246,0
2007-11-27,14.54,14.75,14.1,14.58,152602,0
2007-11-28,14.78,15.03,14.62,15.01,189601,0
2007-11-29,15,15.21,14.68,14.85,221127,0
2007-11-30,14.8,15.14,14.55,15.14,483584,0
2007-12-03,15.05,15.37,14.82,15.31,416024,0
2007-12-04,15.22,15.74,14.99,15.56,150497,0
2007-12-05,15.77,16.02,15.53,15.74,173527,0
2007-12-06,15.79,16.8,15.69,16.61,299766,0
2007-12-07,16.56,17,16.45,16.77,392299,0
2007-12-10,16.4,16.91,16.28,16.47,198253,0
2007-12-11,16.53,16.74,15.5,15.69,239101,0
2007-12-12,16.01,16.16,15.54,15.72,131254,0
2007-12-13,15.56,15.73,15.19,15.28,191098,0
2007-12-14,15.22,15.31,14.72,14.8,173600,0
2007-12-17,14.72,14.99,14.63,14.85,188141,0
2007-12-18,14.94,15.03,14.7,14.89,541806,0
2007-12-19,14.93,15.02,14.75,14.88,219222,0
2007-12-20,15.09,15.17,14.88,15.1,167496,0
2007-12-21,15.3,15.3,14.71,14.87,470161,0
2007-12-24,14.96,15.88,14.87,15.77,235528,0
2007-12-26,15.75,16.22,15.41,15.93,141806,0
2007-12-27,15.81,15.85,15,15.23,339886,0
2007-12-28,15.28,15.92,15.28,15.57,153230,0
2007-12-31,15.5,16.05,15.47,15.7,204934,0
2008-01-02,15.73,16.03,15.45,15.53,148631,0
2008-01-03,15.46,15.77,15,15.03,176925,0
2008-01-04,15.03,15.11,14.48,14.57,186308,0
2008-01-07,14.68,15.45,14.52,14.58,256263,0
2008-01-08,14.67,14.75,14.05,14.11,233228,0
2008-01-09,14.13,14.29,13.33,13.41,264194,0
2008-01-10,13.33,14.21,13.33,13.95,225182,0
2008-01-11,13.9,14,13.56,13.81,132283,0
2008-01-14,13.9,14.13,13.57,14.06,483325,0
2008-01-15,13.99,13.99,13.52,13.76,146839,0
2008-01-16,13.74,14.3,13.6,13.91,245763,0
2008-01-17,14,14.12,13.65,13.94,267280,0
2008-01-18,13.94,14.18,13.5,13.54,144551,0
2008-01-22,13.5,14.12,13,13.74,142427,0
2008-01-23,13.56,14.35,13.3,14.34,164675,0
2008-01-24,14.37,14.58,13.54,13.58,127404,0
2008-01-25,13.72,13.84,13.15,13.27,163625,0
2008-01-28,13.2,14.24,12.83,14.08,214942,0
2008-01-29,13.99,14.86,13.96,14.73,190952,0
2008-01-30,14.48,14.48,13.3,13.3,397417,0
2008-01-31,13.32,13.37,12.49,12.49,471507,0
2008-02-01,12.56,12.98,12.27,12.44,319017,0
2008-02-04,12.46,12.64,12.26,12.32,362230,0
2008-02-05,12.25,12.56,12.21,12.22,188750,0
2008-02-06,12.32,12.52,12.25,12.28,130895,0
2008-02-07,12.2,12.45,12.1,12.18,170214,0
2008-02-08,12.22,12.39,12.01,12.23,124766,0
2008-02-11,12.35,12.6,11.51,11.7,341332,0
2008-02-12,11.55,12.07,11.47,12.02,709599,0
2008-02-13,12.08,12.5,11.85,12.49,326592,0
2008-02-14,12.55,12.69,11.96,12,508117,0
2008-02-15,11.94,12.21,11.91,12.14,181888,0
2008-02-19,12.38,12.51,12.22,12.32,174389,0
2008-02-20,12.31,12.76,12.16,12.48,256624,0
2008-02-21,12.59,12.79,12.3,12.43,195153,0
2008-02-22,12.47,12.55,12.24,12.45,152341,0
2008-02-25,12.45,12.92,12.38,12.8,115933,0
2008-02-26,12.81,13.25,12.51,12.67,210705,0
2008-02-27,12.67,13.25,12.62,13.17,108696,0
2008-02-28,13.13,13.13,12.75,13.03,173343,0
2008-02-29,12.96,12.96,12.14,12.68,189449,0
2008-03-03,12.71,12.85,12.25,12.51,183949,0
2008-03-04,12.43,12.54,12.25,12.34,183001,0
2008-03-05,12.42,12.62,12.34,12.51,144278,0
2008-03-06,12.48,12.67,12.3,12.35,139695,0
2008-03-07,12.25,12.54,12.16,12.21,158720,0
2008-03-10,12.21,12.37,12.16,12.33,269463,0
2008-03-11,12.52,12.72,12.24,12.45,225929,0
2008-03-12,12.51,12.65,12.24,12.34,137264,0
2008-03-13,12.21,12.34,11.93,12.33,726947,0
2008-03-14,12.37,12.92,12.26,12.55,134389,0
2008-03-17,12.3,12.58,12,12.25,102809,0
2008-03-18,12.39,13.34,12.29,13.33,120480,0
2008-03-19,13.33,13.82,12.96,13.14,181586,0
2008-03-20,13.25,13.8,13.11,13.68,273187,0
2008-03-24,13.79,14.34,13.79,14.02,163356,0
2008-03-25,13.99,14.38,13.57,13.62,150577,0
2008-03-26,13.51,14.2,13.51,13.96,147349,0
2008-03-27,14.05,14.38,13.85,13.92,130516,0
2008-03-28,13.96,14.23,13.61,13.63,83852,0
2008-03-31,13.68,13.75,13.26,13.47,92667,0
2008-04-01,13.57,13.96,13.46,13.91,96973,0
2008-04-02,13.87,13.87,13.36,13.4,95051,0
2008-04-03,13.36,13.84,13.25,13.6,64216,0
2008-04-04,13.66,13.77,13.52,13.61,37197,0
2008-04-07,13.68,13.7,13.3,13.5,110668,0
2008-04-08,13.4,13.71,13.31,13.44,111180,0
2008-04-09,13.42,13.5,12.71,13,233063,0
2008-04-10,13.03,13.11,12.69,12.91,112041,0
2008-04-11,12.75,13.01,12.48,12.51,90467,0
2008-04-14,12.52,12.84,12.41,12.59,80088,0
2008-04-15,12.6,12.6,12.21,12.47,151534,0
2008-04-16,12.61,12.61,12,12.23,148992,0
2008-04-17,12.18,12.3,11.92,12.18,59831,0
2008-04-18,12.39,12.48,12.18,12.28,97625,0
2008-04-21,12.3,12.48,12.12,12.12,127941,0
2008-04-22,12.1,12.24,11.37,11.62,129750,0
2008-04-23,11.68,13.05,11.68,13,235768,0
2008-04-24,12.96,13.48,12.6,13.22,155191,0
2008-04-25,13.3,13.3,12.97,13.23,189921,0
2008-04-28,13.27,13.5,13.13,13.38,69464,0
2008-04-29,13.41,13.41,13.08,13.27,62993,0
2008-04-30,13.32,13.98,13.21,13.3,64883,0
2008-05-01,13.4,13.52,12.81,12.98,142221,0
2008-05-02,12.99,13,12.58,12.65,123079,0
2008-05-05,12.75,13,12.69,12.71,232044,0
2008-05-06,12.33,12.36,11.8,11.82,498057,0
2008-05-07,11.35,11.55,11.13,11.36,428233,0
2008-05-08,11.41,12,11.3,11.73,167287,0
2008-05-09,11.62,11.76,11.31,11.76,123732,0
2008-05-12,11.8,11.8,11.3,11.34,154236,0
2008-05-13,11.34,11.34,11.1,11.23,98109,0
2008-05-14,11.22,11.47,11.05,11.2,450195,0
2008-05-15,11.15,11.37,10.9,11.2,212607,0
2008-05-16,11.26,11.29,11.04,11.23,88608,0
2008-05-19,11.2,11.27,10.83,11,287792,0
2008-05-20,10.97,11.11,10.85,11.11,146556,0
2008-05-21,11.12,11.16,10.69,10.76,119385,0
2008-05-22,10.75,11.27,10.75,11.18,239319,0
2008-05-23,11.02,11.02,10.46,10.58,189734,0
2008-05-27,10.61,10.84,10.57,10.84,123844,0
2008-05-28,10.87,10.87,10.41,10.43,126856,0
2008-05-29,10.44,10.56,10.26,10.31,175183,0
2008-05-30,10.3,10.4,10.1,10.24,115383,0
2008-06-02,10.21,10.3,9.91,9.99,193964,0
2008-06-03,10.05,10.18,9.9,9.94,131958,0
2008-06-04,10.03,10.15,9.87,9.99,342645,0
2008-06-05,9.98,10.04,9.93,10,136284,0
2008-06-06,9.97,10,9.84,9.89,275041,0
2008-06-09,9.94,10.02,9.76,9.93,250247,0
2008-06-10,9.87,9.92,9.77,9.86,145059,0
2008-06-11,9.81,9.89,9.64,9.65,104561,0
2008-06-12,9.69,9.81,9.69,9.74,104247,0
2008-06-13,9.81,10,9.8,9.9,138222,0
2008-06-16,9.88,9.96,9.75,9.92,85584,0
2008-06-17,9.93,9.96,9.84,9.9,86029,0
2008-06-18,9.83,9.86,9.67,9.73,106449,0
2008-06-19,9.7,9.93,9.63,9.8,105698,0
2008-06-20,9.75,9.92,9.63,9.76,283404,0
2008-06-23,9.78,9.9,9.58,9.64,151225,0
2008-06-24,9.59,9.8,9.27,9.27,148011,0
2008-06-25,9.28,9.57,9.26,9.35,124363,0
2008-06-26,9.32,9.53,8.92,9.22,184500,0
2008-06-27,9.18,9.42,8.98,8.98,1615409,0
2008-06-30,8.95,9.47,8.93,9.03,151367,0
2008-07-01,9.37,9.37,8.95,9.16,171106,0
2008-07-02,9.2,9.31,9.16,9.28,145784,0
2008-07-03,9.35,9.46,9.07,9.1,68769,0
2008-07-07,9.1,9.2,8.95,9.15,117652,0
2008-07-08,9.19,10.23,9.15,9.89,197379,0
2008-07-09,9.85,10,9.75,9.81,50608,0
2008-07-10,9.78,9.9,9.61,9.79,58424,0
2008-07-11,9.67,9.68,9.44,9.64,56699,0
2008-07-14,9.73,9.8,9.56,9.65,41841,0
2008-07-15,9.59,9.64,9.03,9.4,166932,0
2008-07-16,9.62,9.97,9.62,9.86,142222,0
2008-07-17,9.74,9.93,9.43,9.69,133563,0
2008-07-18,9.66,10.15,9.5,9.92,113443,0
2008-07-21,9.91,10.04,9.68,9.95,117139,0
2008-07-22,9.95,10.05,9.75,9.99,99267,0
2008-07-23,9.9,10.19,9.83,9.99,159586,0
2008-07-24,9.97,10.05,9.7,9.89,48142,0
2008-07-25,9.91,10,9.83,9.99,48788,0
2008-07-28,9.97,10.17,9.86,10,57562,0
2008-07-29,10.06,10.12,9.84,10.09,93542,0
2008-07-30,10.08,10.12,9.75,9.97,83325,0
2008-07-31,10,10.14,9.85,9.96,123776,0
2008-08-01,9.86,10.11,9.86,10.01,98669,0
2008-08-04,10.05,10.3,9.51,10.09,393671,0
2008-08-05,10.56,12.19,10.4,11.56,572489,0
2008-08-06,11.51,11.55,11.17,11.39,103842,0
2008-08-07,11.38,11.39,11.04,11.1,134721,0
2008-08-08,11.14,12.07,11.11,11.78,129019,0
2008-08-11,11.75,12.02,11.7,11.91,124617,0
2008-08-12,11.88,12,11.55,11.95,155231,0
2008-08-13,12,12.48,11.67,12.28,179051,0
2008-08-14,12.22,12.22,11.95,11.95,59743,0
2008-08-15,11.93,12.04,11.62,12,58767,0
2008-08-18,12.1,12.19,11.84,11.87,78302,0
2008-08-19,11.72,11.73,11.5,11.54,69875,0
2008-08-20,11.62,11.99,11.46,11.72,99895,0
2008-08-21,11.66,11.94,11.48,11.6,63870,0
2008-08-22,11.64,11.77,11.47,11.62,38878,0
2008-08-25,11.57,11.6,11.41,11.53,56892,0
2008-08-26,11.55,11.6,11.26,11.34,124054,0
2008-08-27,11.38,11.58,11.35,11.41,29826,0
2008-08-28,11.54,11.58,11.08,11.23,50335,0
2008-08-29,11.22,11.44,11.15,11.17,70038,0
2008-09-02,11.25,11.38,11.18,11.29,114534,0
2008-09-03,11.28,11.61,11.23,11.43,101401,0
2008-09-04,11.54,11.82,11.53,11.74,136305,0
2008-09-05,11.68,11.77,11.23,11.39,106521,0
2008-09-08,11.38,11.64,11.29,11.4,100740,0
2008-09-09,11.33,11.83,11.19,11.19,113957,0
2008-09-10,11.11,11.45,11.11,11.27,99821,0
2008-09-11,11.2,11.7,11.2,11.4,78416,0
2008-09-12,11.3,11.55,11.27,11.49,92861,0
2008-09-15,11.08,11.49,11.08,11.4,87562,0
2008-09-16,11.16,11.35,11.16,11.2,94823,0
2008-09-17,11.02,11.57,11.02,11.26,85663,0
2008-09-18,11.34,11.49,11.22,11.37,163336,0
2008-09-19,11.58,11.87,11,11.56,111721,0
2008-09-22,11.56,11.56,11.36,11.43,76913,0
2008-09-23,11.44,11.49,11,11.36,121540,0
2008-09-24,11.34,11.47,11.04,11.4,94601,0
2008-09-25,11.4,11.57,11.31,11.56,54631,0
2008-09-26,11.22,11.47,11.22,11.35,79436,0
2008-09-29,11.33,11.33,9.06,10.16,120266,0
2008-09-30,10.15,10.98,9.95,10.61,145848,0
2008-10-01,10.47,10.59,10.35,10.58,35220,0
2008-10-02,10.05,11.09,10.05,10.27,144967,0
2008-10-03,10.35,10.71,10.07,10.41,169770,0
2008-10-06,10.19,10.19,9.96,10,221157,0
2008-10-07,10.08,10.31,9.85,9.86,120303,0
2008-10-08,9.6,9.95,9.21,9.9,129577,0
2008-10-09,9.91,10.1,9.1,9.37,241442,0
2008-10-10,9.11,9.61,8.73,9.4,122435,0
2008-10-13,9.61,10.6,9.45,10.55,91964,0
2008-10-14,10.74,10.99,9.63,10.1,63600,0
2008-10-15,9.91,9.91,9.25,9.6,77708,0
2008-10-16,9.68,10.25,9.25,9.87,58692,0
2008-10-17,9.7,10.08,9.25,9.46,154710,0
2008-10-20,9.71,9.71,9.32,9.4,101731,0
2008-10-21,9.27,9.72,9.07,9.1,88065,0
2008-10-22,9.09,9.1,8.76,8.79,61769,0
2008-10-23,8.7,8.84,8.2,8.36,125615,0
2008-10-24,8.13,8.25,7.82,8.02,101872,0
2008-10-27,8.01,8.02,7.71,7.76,163584,0
2008-10-28,7.97,8.14,7.64,8.12,104247,0
2008-10-29,8.07,8.17,7.66,8.02,227307,0
2008-10-30,8.29,8.78,8.29,8.38,37658,0
2008-10-31,8.46,8.75,8.26,8.51,111902,0
2008-11-03,8.55,9.06,8.38,8.7,52217,0
2008-11-04,8.53,8.59,8,8.57,168473,0
2008-11-05,8.42,8.6,8.22,8.38,85402,0
2008-11-06,8.26,8.4,8.17,8.25,67352,0
2008-11-07,8.26,8.42,8.05,8.4,73814,0
2008-11-10,8.49,8.6,8.3,8.4,107828,0
2008-11-11,8.26,8.26,8.14,8.17,111542,0
2008-11-12,8.01,8.29,8,8.1,114823,0
2008-11-13,8.06,8.39,7.89,8.25,108133,0
2008-11-14,8.04,8.74,8,8.71,89843,0
2008-11-17,8.56,8.63,8.27,8.37,69501,0
2008-11-18,8.35,8.5,8.24,8.34,217934,0
2008-11-19,8.29,8.44,7.96,7.96,36092,0
2008-11-20,7.85,7.89,7.44,7.47,128263,0
2008-11-21,7.5,7.83,7.34,7.55,158893,0
2008-11-24,7.58,8.41,7.46,8.2,129462,0
2008-11-25,8.23,8.25,7.75,7.85,39773,0
2008-11-26,7.75,8.12,7.75,8,36036,0
2008-11-28,8.02,8.92,8.02,8.89,33436,0
2008-12-01,8.83,8.83,7.98,8.07,33053,0
2008-12-02,8.11,8.37,8.09,8.32,83341,0
2008-12-03,8.13,8.54,7.72,8.31,34977,0
2008-12-04,8.6,8.6,7.79,7.79,39111,0
2008-12-05,7.69,7.84,7.54,7.77,52378,0
2008-12-08,7.82,7.9,7.71,7.74,91908,0
2008-12-09,7.73,7.94,7.7,7.94,66405,0
2008-12-10,7.94,8.54,7.94,8.4,49097,0
2008-12-11,8.44,8.44,8.16,8.24,38447,0
2008-12-12,8.09,8.48,8.09,8.31,44795,0
2008-12-15,8.28,8.41,7.91,8.25,82388,0
2008-12-16,8.25,8.27,7.92,8.18,43092,0
2008-12-17,8.06,9.99,7.86,9.8,96699,0
2008-12-18,9.7,9.99,8.88,9.13,36509,0
2008-12-19,9.22,9.46,8.58,9.05,30632,0
2008-12-22,9,9,8.37,8.51,34585,0
2008-12-23,8.43,8.8,8.27,8.79,24970,0
2008-12-24,8.75,9.03,8.75,8.89,9331,0
2008-12-26,8.85,9.2,8.61,8.96,42799,0
2008-12-29,8.98,8.98,8.27,8.73,36679,0
2008-12-30,8.7,8.98,8.26,8.89,70995,0
2008-12-31,8.77,9,8.65,8.87,46746,0
2009-01-02,8.81,8.81,7.92,8.71,140486,0
2009-01-05,8.6,8.68,8.11,8.61,38215,0
2009-01-06,8.6,8.89,8.53,8.64,23197,0
2009-01-07,8.53,8.83,8.32,8.61,34751,0
2009-01-08,8.65,8.65,7.87,7.88,49233,0
2009-01-09,7.88,8.21,7.65,8.01,48172,0
2009-01-12,7.96,8.04,7.54,7.87,56811,0
2009-01-13,7.81,8.05,7.8,7.97,31072,0
2009-01-14,7.84,8.09,7.68,7.91,23696,0
2009-01-15,7.83,8.33,7.58,8.14,111034,0
2009-01-16,7.94,8.05,7.63,7.74,46120,0
2009-01-20,7.64,8.05,7.46,7.46,41406,0
2009-01-21,7.58,7.8,7.13,7.33,51186,0
2009-01-22,7.25,7.36,6.87,6.89,40692,0
2009-01-23,6.86,7.02,6.63,6.85,53200,0
2009-01-26,7.02,7.14,6.9,7.04,25063,0
2009-01-27,6.83,7.28,6.83,6.84,59274,0
2009-01-28,6.84,7.31,6.71,6.77,21667,0
2009-01-29,6.67,7,6.67,6.7,29033,0
2009-01-30,6.66,6.95,6.66,6.71,76938,0
2009-02-02,6.65,6.72,6.4,6.57,142314,0
2009-02-03,6.39,6.5,6.02,6.31,116999,0
2009-02-04,6.25,6.39,6.21,6.21,26137,0
2009-02-05,6.13,6.3,6.01,6.13,158986,0
2009-02-06,6,6.29,5.96,5.97,115232,0
2009-02-09,5.98,6.26,5.9,6.02,194478,0
2009-02-10,6.19,6.55,6.15,6.15,329871,0
2009-02-11,6.16,6.89,6.16,6.78,73806,0
2009-02-12,6.65,6.82,6.59,6.75,101523,0
2009-02-13,6.69,6.98,6.69,6.85,56706,0
2009-02-17,6.8,6.8,6.4,6.67,33318,0
2009-02-18,6.64,6.66,6.5,6.52,72626,0
2009-02-19,6.38,6.72,6.38,6.49,44050,0
2009-02-20,6.38,6.5,6.24,6.4,30374,0
2009-02-23,6.37,6.5,6.15,6.17,115543,0
2009-02-24,6.15,6.49,6.11,6.42,96857,0
2009-02-25,6.44,6.49,6.33,6.47,62680,0
2009-02-26,6.49,6.69,6.44,6.47,69022,0
2009-02-27,6.34,6.43,6.29,6.37,32030,0
2009-03-02,6.24,6.34,6.11,6.16,37452,0
2009-03-03,6.14,6.25,5.75,5.81,57420,0
2009-03-04,5.81,5.97,5.77,5.84,77749,0
2009-03-05,5.8,5.87,5.75,5.79,19516,0
2009-03-06,5.78,5.84,5.63,5.75,35353,0
2009-03-09,5.75,5.76,5.5,5.57,24621,0
2009-03-10,5.6,5.84,5.6,5.79,20612,0
2009-03-11,5.7,5.86,5.7,5.85,15998,0
2009-03-12,5.84,5.93,5.75,5.86,70137,0
2009-03-13,5.92,5.93,5.84,5.86,33864,0
2009-03-16,5.81,6.01,5.78,5.84,26513,0
2009-03-17,5.8,5.95,5.75,5.95,22339,0
2009-03-18,6.02,6.2,5.95,6.2,41606,0
2009-03-19,6.17,6.62,6.17,6.58,32237,0
2009-03-20,6.55,6.86,6.37,6.37,30720,0
2009-03-23,6.39,6.75,6.39,6.73,39080,0
2009-03-24,6.55,6.73,6.5,6.65,37768,0
2009-03-25,6.72,6.8,6.48,6.51,34399,0
2009-03-26,6.58,6.7,6.46,6.56,21460,0
2009-03-27,6.48,6.51,6.39,6.42,11892,0
2009-03-30,6.33,6.43,6.24,6.43,22817,0
2009-03-31,6.4,6.63,6.2,6.39,28135,0
2009-04-01,6.42,6.6,6.36,6.55,13732,0
2009-04-02,6.68,6.89,6.66,6.79,19821,0
2009-04-03,6.62,6.86,6.51,6.85,17611,0
2009-04-06,6.9,6.99,6.79,6.98,60579,0
2009-04-07,7.01,7.01,6.65,6.72,95981,0
2009-04-08,6.9,6.9,6.65,6.83,88932,0
2009-04-09,6.76,6.86,6.65,6.83,45313,0
2009-04-13,6.76,6.76,6.54,6.71,43352,0
2009-04-14,6.73,6.77,6.66,6.76,11857,0
2009-04-15,6.67,6.7,6.51,6.63,42937,0
2009-04-16,6.64,6.86,6.58,6.79,24408,0
2009-04-17,6.69,6.83,6.48,6.55,186905,0
2009-04-20,6.6,6.6,6.35,6.5,65690,0
2009-04-21,6.47,6.55,6.36,6.54,79997,0
2009-04-22,6.49,6.52,6.4,6.42,14195,0
2009-04-23,6.42,6.5,6.21,6.23,15612,0
2009-04-24,6.44,6.45,6.21,6.3,81229,0
2009-04-27,6.3,6.3,5.93,5.93,75317,0
2009-04-28,5.96,6.25,5.95,6.01,145458,0
2009-04-29,6.1,6.25,5.98,6.1,156877,0
2009-04-30,6.1,6.29,6.1,6.28,180116,0
2009-05-01,6.21,6.47,5.84,6.47,103779,0
2009-05-04,6.6,6.97,6.51,6.63,67220,0
2009-05-05,6.05,7.29,6.05,7.25,212937,0
2009-05-06,7.06,7.28,6.8,7.1,466687,0
2009-05-07,7.08,7.37,7.07,7.23,104402,0
2009-05-08,7.22,7.78,7.22,7.75,76573,0
2009-05-11,7.8,8.11,7.63,7.95,104689,0
2009-05-12,7.94,7.98,7.75,7.98,56037,0
2009-05-13,7.88,7.88,7.75,7.8,72521,0
2009-05-14,7.68,7.8,7.44,7.69,156920,0
2009-05-15,7.65,7.7,7.46,7.6,168183,0
2009-05-18,7.56,7.62,7.4,7.48,70996,0
2009-05-19,7.41,7.6,7.41,7.49,50413,0
2009-05-20,7.45,7.65,7.29,7.35,87127,0
2009-05-21,7.29,7.29,7.02,7.22,24462,0
2009-05-22,7.3,7.32,7.1,7.11,16086,0
2009-05-26,7.11,7.42,7.08,7.2,79024,0
2009-05-27,7.25,7.36,7.04,7.22,59805,0
2009-05-28,7.18,7.39,7.1,7.34,47726,0
2009-05-29,7.34,7.98,7.25,7.78,92713,0
2009-06-01,7.92,8.43,7.92,8.14,80514,0
2009-06-02,8.05,8.21,7.96,8,79990,0
2009-06-03,8.04,8.09,7.57,7.7,91921,0
2009-06-04,7.77,7.85,7.62,7.82,31755,0
2009-06-05,7.94,9,7.92,8.9,89951,0
2009-06-08,8.78,8.83,8.38,8.66,74941,0
2009-06-09,8.73,9.02,8.66,8.84,89872,0
2009-06-10,8.79,8.86,8.06,8.31,88775,0
2009-06-11,8.24,9.05,8,8.95,85716,0
2009-06-12,8.84,8.9,8.5,8.87,29852,0
2009-06-15,8.88,8.88,8.41,8.69,42281,0
2009-06-16,8.63,8.63,8.15,8.23,36662,0
2009-06-17,8.31,8.58,8.27,8.38,51800,0
2009-06-18,8.3,8.39,8.16,8.34,29678,0
2009-06-19,8.4,8.62,8.31,8.59,58941,0
2009-06-22,8.5,8.5,7.79,8.07,54048,0
2009-06-23,8.12,8.26,7.88,8,88526,0
2009-06-24,8.03,8.24,7.85,8.05,80901,0
2009-06-25,8.1,8.61,8.01,8.38,87230,0
2009-06-26,8.44,9.05,8.15,9.03,2282423,0
2009-06-29,8.97,8.97,8.13,8.21,168446,0
2009-06-30,8.24,8.75,8.2,8.62,85297,0
2009-07-01,8.55,8.61,8.47,8.5,65286,0
2009-07-02,8.44,8.5,8.22,8.4,62264,0
2009-07-06,8.39,8.5,8.34,8.49,88148,0
2009-07-07,8.46,8.66,8.29,8.4,141163,0
2009-07-08,8.45,8.45,7.91,8.18,79894,0
2009-07-09,8.23,8.23,7.83,7.85,74925,0
2009-07-10,7.85,8.5,7.85,8.49,63776,0
2009-07-13,8.49,8.49,8.21,8.34,71660,0
2009-07-14,8.36,8.42,8.17,8.22,36968,0
2009-07-15,8.38,8.47,8.19,8.45,35170,0
2009-07-16,8.38,8.54,8.26,8.49,65736,0
2009-07-17,8.51,8.57,8.32,8.5,42920,0
2009-07-20,8.53,8.53,8.35,8.47,97937,0
2009-07-21,8.44,8.5,8.28,8.34,37790,0
2009-07-22,8.29,8.46,8.21,8.34,47365,0
2009-07-23,8.28,8.5,8.17,8.5,58232,0
2009-07-24,8.35,8.63,8.03,8.56,137994,0
2009-07-27,8.56,8.81,8.17,8.78,51128,0
2009-07-28,8.75,9.13,8.4,8.43,107784,0
2009-07-29,8.67,8.67,8.13,8.37,47580,0
2009-07-30,8.46,8.46,8.19,8.26,97929,0
2009-07-31,8.23,8.43,8.04,8.35,55052,0
2009-08-03,8.6,8.75,8.3,8.5,91310,0
2009-08-04,7.99,8.5,7.79,8.21,118799,0
2009-08-05,8.17,8.59,8.16,8.46,115166,0
2009-08-06,8.46,8.54,8.2,8.22,47216,0
2009-08-07,8.35,8.7,8.3,8.62,70033,0
2009-08-10,8.66,8.95,8.6,8.7,39364,0
2009-08-11,8.65,8.79,8.42,8.57,40303,0
2009-08-12,8.89,9.26,8.63,9.19,84298,0
2009-08-13,9.21,9.22,8.85,9.14,39967,0
2009-08-14,9.06,9.1,8.71,8.76,48172,0
2009-08-17,8.77,8.85,8.57,8.76,111400,0
2009-08-18,9.03,9.13,8.79,8.88,36629,0
2009-08-19,8.85,9.43,8.85,9.4,65260,0
2009-08-20,9.36,9.6,9.25,9.38,69793,0
2009-08-21,9.4,9.4,9.17,9.34,40790,0
2009-08-24,9.34,9.37,8.99,9.13,40101,0
2009-08-25,9,9.15,8.89,8.89,32062,0
2009-08-26,8.86,9.02,8.85,9.01,39916,0
2009-08-27,8.99,9.1,8.96,9.09,17086,0
2009-08-28,9.1,9.11,8.89,8.95,61662,0
2009-08-31,8.89,8.93,8.74,8.75,78820,0
2009-09-01,8.75,9.25,8.7,8.75,50470,0
2009-09-02,8.84,8.89,8.81,8.82,12060,0
2009-09-03,8.83,8.88,8.62,8.75,35369,0
2009-09-04,8.69,9.15,8.59,9.1,32685,0
2009-09-08,9.1,9.14,8.81,8.93,19012,0
2009-09-09,8.93,9.03,8.92,8.99,24860,0
2009-09-10,8.94,9.07,8.83,9,22550,0
2009-09-11,8.98,9.1,8.88,9.06,25005,0
2009-09-14,9.03,9.03,8.82,9,20055,0
2009-09-15,8.98,9.01,8.89,9,32979,0
2009-09-16,9.02,9.04,8.64,9,65254,0
2009-09-17,9,9.03,8.87,8.98,25270,0
2009-09-18,8.97,8.99,8.77,8.79,79253,0
2009-09-21,8.72,8.83,8.58,8.71,195409,0
2009-09-22,8.8,9.09,8.63,8.71,77501,0
2009-09-23,8.69,9.11,8.6,8.98,133641,0
2009-09-24,9.01,9.02,8.88,8.93,46893,0
2009-09-25,9.12,9.15,8.93,8.95,22662,0
2009-09-28,8.94,9.1,8.81,8.86,72854,0
2009-09-29,8.86,9,8.84,8.86,55288,0
2009-09-30,8.89,8.9,8.61,8.65,61782,0
2009-10-01,8.63,8.69,8.52,8.57,263785,0
2009-10-02,8.55,8.81,8.55,8.73,70651,0
2009-10-05,8.75,8.83,8.68,8.78,27776,0
2009-10-06,8.78,8.94,8.62,8.9,23967,0
2009-10-07,8.94,9,8.83,8.88,22557,0
2009-10-08,8.96,9.04,8.68,8.84,147657,0
2009-10-09,8.79,9.03,8.47,9.01,42122,0
2009-10-12,8.81,9.03,8.79,8.88,27366,0
2009-10-13,8.88,8.91,8.78,8.87,10357,0
2009-10-14,8.95,9.03,8.91,9.03,48524,0
2009-10-15,8.95,8.95,8.81,8.92,39089,0
2009-10-16,8.9,9.19,8.83,8.95,36220,0
2009-10-19,8.95,9.05,8.85,9.01,110702,0
2009-10-20,8.95,9.05,8.8,8.89,111305,0
2009-10-21,9.02,9.03,8.93,9.01,25984,0
2009-10-22,9,9.09,8.85,9.01,24395,0
2009-10-23,9.09,9.09,8.8,8.85,34420,0
2009-10-26,8.85,9.1,8.85,8.96,123553,0
2009-10-27,8.87,8.97,8.8,8.94,48218,0
2009-10-28,9,9.1,8.98,9,74675,0
2009-10-29,9.03,9.03,8.99,9.02,29910,0
2009-10-30,8.95,9.06,8.9,9.01,76642,0
2009-11-02,9.04,9.12,8.88,9.09,44066,0
2009-11-03,8.64,9.11,8.54,9.11,90851,0
2009-11-04,9.09,9.14,8.94,9,45156,0
2009-11-05,9.01,9.84,9.01,9.63,64173,0
2009-11-06,9.53,9.76,9.42,9.59,22912,0
2009-11-09,9.6,9.6,9.25,9.31,43432,0
2009-11-10,9.28,9.43,9.08,9.12,16288,0
2009-11-11,9.19,9.45,9.16,9.45,25244,0
2009-11-12,9.45,9.5,9.25,9.3,34131,0
2009-11-13,9.29,9.4,9,9.38,57075,0
2009-11-16,9.35,9.45,9.27,9.41,36882,0
2009-11-17,9.36,9.49,9.16,9.27,20871,0
2009-11-18,9.3,9.32,8.99,9.08,13545,0
2009-11-19,9,9.07,8.8,9.06,120219,0
2009-11-20,9,9.24,8.9,9.08,28902,0
2009-11-23,9.15,9.24,9.08,9.17,15768,0
2009-11-24,9.13,9.13,8.96,9.03,16507,0
2009-11-25,9.02,9.2,8.95,9,235719,0
2009-11-27,8.83,9,8.71,8.73,19441,0
2009-11-30,8.76,9.07,8.75,9.02,90383,0
2009-12-01,9.02,9.14,8.71,8.84,62437,0
2009-12-02,8.82,8.85,8.56,8.7,33127,0
2009-12-03,8.74,8.74,8.31,8.47,25504,0
2009-12-04,8.62,8.65,8.48,8.57,25770,0
2009-12-07,8.54,8.6,8,8.23,75401,0
2009-12-08,8.18,8.36,8.01,8.17,32364,0
2009-12-09,8.21,8.29,8.03,8.11,34532,0
2009-12-10,8.15,8.31,8.13,8.18,46752,0
2009-12-11,8.22,8.57,8.22,8.39,77717,0
2009-12-14,8.36,8.44,8.28,8.38,36585,0
2009-12-15,8.3,8.33,8,8,84254,0
2009-12-16,8.05,8.2,7.9,8.05,66572,0
2009-12-17,7.65,8.15,7.62,8.04,52583,0
2009-12-18,8.2,8.37,8.06,8.2,125122,0
2009-12-21,8.2,8.4,8.02,8.02,41131,0
2009-12-22,8.02,8.2,7.97,7.97,45212,0
2009-12-23,8.02,8.07,7.98,7.98,26775,0
2009-12-24,8.06,8.18,7.96,8.06,17248,0
2009-12-28,8.1,8.18,7.98,8.09,43967,0
2009-12-29,8.09,8.34,8.03,8.3,44912,0
2009-12-30,8.18,8.4,8.13,8.4,65125,0
2009-12-31,8.36,8.53,8.26,8.51,46668,0
2010-01-04,8.53,8.71,8.51,8.7,38393,0
2010-01-05,8.71,8.82,8.55,8.7,26655,0
2010-01-06,8.69,8.69,8.25,8.25,79087,0
2010-01-07,8.14,8.64,7.93,8.58,62577,0
2010-01-08,8.54,8.96,8.21,8.4,192108,0
2010-01-11,8.52,8.83,8.42,8.68,48077,0
2010-01-12,8.62,9,8.57,9,45762,0
2010-01-13,8.99,9.14,8.94,9.03,84686,0
2010-01-14,8.97,9.2,8.97,9.09,30832,0
2010-01-15,9.09,9.09,8.76,8.8,79213,0
2010-01-19,8.79,9.2,8.79,9.1,67093,0
2010-01-20,9.02,9.02,8.9,8.9,39651,0
2010-01-21,8.95,8.95,8.69,8.7,35515,0
2010-01-22,8.8,8.8,8.62,8.65,49326,0
2010-01-25,8.71,8.94,8.6,8.85,23918,0
2010-01-26,8.79,8.88,8.68,8.68,18454,0
2010-01-27,8.69,8.82,8.65,8.77,29079,0
2010-01-28,8.77,8.8,8.69,8.7,27232,0
2010-01-29,8.7,8.92,8.7,8.83,28896,0
2010-02-01,8.82,8.89,8.72,8.87,30315,0
2010-02-02,8.85,8.98,8.81,8.89,44624,0
2010-02-03,8.85,8.94,8.75,8.77,24694,0
2010-02-04,8.98,8.98,8.27,8.44,151696,0
2010-02-05,8.44,8.71,8.3,8.71,49419,0
2010-02-08,8.71,9.12,8.71,9,62801,0
2010-02-09,9.04,9.04,8.75,9.01,135311,0
2010-02-10,8.97,9.31,8.83,9.27,136524,0
2010-02-11,9.23,9.49,9.18,9.49,84025,0
2010-02-12,9.42,9.48,9.33,9.41,49096,0
2010-02-16,9.44,9.46,9.25,9.39,28073,0
2010-02-17,9.38,9.38,9,9.25,132975,0
2010-02-18,9.12,9.5,9.07,9.5,57873,0
2010-02-19,9.51,9.52,9.35,9.36,29647,0
2010-02-22,9.4,9.49,9.18,9.47,23170,0
2010-02-23,9.41,9.45,9.11,9.43,32171,0
2010-02-24,9.52,9.77,9.24,9.66,25032,0
2010-02-25,9.55,9.55,9.34,9.42,27315,0
2010-02-26,9.37,9.56,9.37,9.4,53876,0
2010-03-01,9.45,9.64,9.25,9.6,62690,0
2010-03-02,9.6,9.67,9.52,9.6,64752,0
2010-03-03,9.61,9.93,9.54,9.85,92787,0
2010-03-04,9.9,10.39,9.85,10.25,185237,0
2010-03-05,10.31,11,10.31,10.77,213102,0
2010-03-08,10.74,11.1,10.74,10.99,99367,0
2010-03-09,11.04,11.19,10.85,11.03,69651,0
2010-03-10,11,11.01,10.76,10.95,112174,0
2010-03-11,10.89,11.05,10.82,11.02,60947,0
2010-03-12,11,11,10.84,10.91,65710,0
2010-03-15,10.91,10.91,10.78,10.82,42202,0
2010-03-16,10.81,10.81,10.5,10.69,20194,0
2010-03-17,10.56,10.7,10.37,10.5,49708,0
2010-03-18,10.36,10.52,10.21,10.49,21869,0
2010-03-19,10.44,10.44,10.05,10.32,71045,0
2010-03-22,10.11,10.54,10.06,10.5,106200,0
2010-03-23,10.48,10.52,10.22,10.51,25130,0
2010-03-24,10.5,10.5,10.39,10.48,17101,0
2010-03-25,10.5,10.5,10.25,10.26,26317,0
2010-03-26,10.23,10.32,10.04,10.3,52833,0
2010-03-29,10.31,10.57,10.21,10.37,31320,0
2010-03-30,10.63,10.63,10.19,10.35,30024,0
2010-03-31,10.28,10.63,10.21,10.37,68403,0
2010-04-01,10.51,10.51,10.16,10.34,26403,0
2010-04-05,10.29,10.38,10.2,10.37,61150,0
2010-04-06,10.35,10.69,10.3,10.57,97112,0
2010-04-07,10.53,11,10.45,10.69,85271,0
2010-04-08,10.64,11.05,10.64,10.97,76246,0
2010-04-09,11,11.17,10.85,11.01,76372,0
2010-04-12,11.05,11.59,10.97,11.27,115956,0
2010-04-13,11.3,11.41,11.16,11.25,47876,0
2010-04-14,11.3,11.48,11.16,11.31,81670,0
2010-04-15,11.27,11.42,11.2,11.42,77958,0
2010-04-16,11.43,11.71,11.3,11.31,76917,0
2010-04-19,11.32,11.52,11.3,11.46,75014,0
2010-04-20,11.45,11.85,11.22,11.85,76654,0
2010-04-21,11.83,11.83,11.45,11.63,179123,0
2010-04-22,11.51,11.56,11.46,11.55,47548,0
2010-04-23,11.55,11.68,11.45,11.64,65565,0
2010-04-26,11.64,11.78,11.6,11.61,60073,0
2010-04-27,11.62,11.84,11.55,11.61,104462,0
2010-04-28,11.68,11.85,11.4,11.78,79429,0
2010-04-29,11.83,12.04,11.75,12.04,64115,0
2010-04-30,11.98,12.02,11.55,11.56,54118,0
2010-05-03,11.56,11.75,11.28,11.72,112209,0
2010-05-04,11.57,11.62,11.17,11.28,114269,0
2010-05-05,11.2,11.2,10.81,10.87,87722,0
2010-05-06,10.81,10.98,9.98,10.36,112715,0
2010-05-07,10.35,10.35,9.58,9.6,103172,0
2010-05-10,10.05,10.05,9.55,9.82,84587,0
2010-05-11,9.73,9.99,9.56,9.9,63283,0
2010-05-12,9.93,10.37,9.82,10.34,42260,0
2010-05-13,10.34,10.35,10.03,10.16,38004,0
2010-05-14,10.11,10.26,9.61,10.24,68400,0
2010-05-17,10.23,10.38,9.95,10.06,104878,0
2010-05-18,10.18,10.32,9.85,9.87,50815,0
2010-05-19,9.96,9.96,9.63,9.66,53780,0
2010-05-20,9.52,9.52,8.9,9.18,112767,0
2010-05-21,9.03,9.14,8.87,9.03,87803,0
2010-05-24,9.02,9.22,8.93,8.97,42438,0
2010-05-25,8.82,8.87,8.62,8.75,71751,0
2010-05-26,8.76,9.13,8.59,8.62,63247,0
2010-05-27,8.79,8.89,8.61,8.88,68834,0
2010-05-28,8.81,9.3,8.79,8.88,58219,0
2010-06-01,8.78,9.13,8.75,8.81,61359,0
2010-06-02,8.82,9.3,8.79,9.29,62098,0
2010-06-03,9.26,9.68,9.22,9.51,69174,0
2010-06-04,9.25,9.35,8.57,8.68,78339,0
2010-06-07,8.69,9.06,8.67,8.74,95219,0
2010-06-08,9.56,9.56,8.75,8.88,61014,0
2010-06-09,8.99,9.15,8.72,8.8,118073,0
2010-06-10,8.96,9.28,8.69,8.88,85698,0
2010-06-11,8.81,9.23,8.78,9.01,63523,0
2010-06-14,8.99,9.2,8.76,9.02,77683,0
2010-06-15,9.08,9.38,9,9.36,86452,0
2010-06-16,9.3,9.48,9.13,9.37,45322,0
2010-06-17,9.45,9.45,9.2,9.35,16115,0
2010-06-18,9.42,9.87,9.42,9.59,59333,0
2010-06-21,9.68,9.77,9.48,9.58,38280,0
2010-06-22,9.63,9.77,9.43,9.5,38691,0
2010-06-23,9.44,9.63,9.42,9.5,19925,0
2010-06-24,9.46,9.75,9.44,9.51,44071,0
2010-06-25,9.53,9.66,9.31,9.61,282178,0
2010-06-28,9.4,9.58,9.26,9.5,60762,0
2010-06-29,9.33,9.6,9.06,9.16,139553,0
2010-06-30,9.19,9.52,9.13,9.21,87215,0
2010-07-01,9.2,9.26,8.93,9,56007,0
2010-07-02,9.01,9.01,8.69,8.69,26038,0
2010-07-06,8.86,8.91,8.54,8.56,27307,0
2010-07-07,8.61,9.36,8.24,8.27,92476,0
2010-07-08,8.36,8.48,8.11,8.35,109870,0
2010-07-09,8.28,8.39,8.2,8.37,44890,0
2010-07-12,8.39,8.49,8.26,8.26,56325,0
2010-07-13,8.37,8.47,8.32,8.44,44232,0
2010-07-14,8.4,8.53,8.25,8.39,35647,0
2010-07-15,8.26,8.3,8.11,8.25,34405,0
2010-07-16,8.16,8.31,7.99,8.01,66944,0
2010-07-19,8.14,8.21,7.99,8.04,33899,0
2010-07-20,7.98,8.08,7.68,7.84,143682,0
2010-07-21,7.86,7.86,7.5,7.54,69248,0
2010-07-22,7.65,7.76,7.53,7.73,113364,0
2010-07-23,7.68,7.77,7.61,7.73,60323,0
2010-07-26,7.72,7.78,7.59,7.74,200788,0
2010-07-27,7.81,7.81,7.61,7.73,130356,0
2010-07-28,7.74,7.74,7.46,7.56,75873,0
2010-07-29,7.64,7.82,7.53,7.77,47214,0
2010-07-30,7.72,7.97,7.72,7.82,71746,0
2010-08-02,7.89,7.95,7.82,7.86,35012,0
2010-08-03,7.75,7.77,7.45,7.45,77676,0
2010-08-04,7.46,7.58,7.35,7.52,37463,0
2010-08-05,7.45,7.46,7.26,7.43,60915,0
2010-08-06,7.32,7.49,7.2,7.47,56604,0
2010-08-09,7.49,7.49,7.2,7.33,123444,0
2010-08-10,7.25,7.49,7.22,7.3,55889,0
2010-08-11,7.25,7.27,7,7.01,81401,0
2010-08-12,6.99,7.22,6.99,7.02,75024,0
2010-08-13,6.98,7.13,6.98,7.08,39930,0
2010-08-16,7.03,7.12,7,7.04,18986,0
2010-08-17,7.12,7.17,7,7.16,47946,0
2010-08-18,7.13,7.22,6.99,7.06,94305,0
2010-08-19,7.02,7.09,6.98,7.04,53866,0
2010-08-20,7.03,7.2,7.03,7.1,66488,0
2010-08-23,7.1,7.13,7,7.03,28270,0
2010-08-24,6.96,7.12,6.96,6.99,25881,0
2010-08-25,7,7.21,6.92,7.17,262711,0
2010-08-26,7.17,7.28,7.07,7.08,31068,0
2010-08-27,7.17,7.26,7,7.24,50672,0
2010-08-30,7.19,7.24,7,7,41312,0
2010-08-31,7,7.14,6.94,7.04,17572,0
2010-09-01,7.16,7.24,7.02,7.22,45308,0
2010-09-02,7.23,7.28,7.01,7.26,16261,0
2010-09-03,7.31,7.47,6.97,7.44,28908,0
2010-09-07,7.42,7.42,7,7.07,50416,0
2010-09-08,7.11,7.32,7,7.12,34375,0
2010-09-09,7.22,7.22,7,7.13,24195,0
2010-09-10,7.16,7.21,7,7.2,27277,0
2010-09-13,7.28,7.4,7.02,7.35,56502,0
2010-09-14,7.36,7.36,7.11,7.13,25696,0
2010-09-15,7.13,7.3,7.13,7.28,34382,0
2010-09-16,7.16,7.29,7.11,7.26,24424,0
2010-09-17,7.35,7.35,7.05,7.29,71103,0
2010-09-20,7.26,7.79,7.26,7.67,155691,0
2010-09-21,7.67,7.86,7.54,7.68,34203,0
2010-09-22,7.64,7.7,7.31,7.36,12724,0
2010-09-23,7.3,7.58,7.3,7.4,35961,0
2010-09-24,7.5,8.04,7.5,7.95,59041,0
2010-09-27,7.99,7.99,7.72,7.77,38674,0
2010-09-28,7.82,8.09,7.61,8.08,39211,0
2010-09-29,8.02,8.06,7.8,7.99,63263,0
2010-09-30,8.06,8.15,7.89,8.1,55044,0
2010-10-01,8.12,8.34,8.06,8.29,37668,0
2010-10-04,8.28,8.37,7.69,7.69,128810,0
2010-10-05,7.79,8.03,7.5,7.7,131963,0
2010-10-06,7.71,7.75,7.49,7.58,46829,0
2010-10-07,7.52,7.58,7.42,7.49,42162,0
2010-10-08,7.53,7.62,7.42,7.57,21100,0
2010-10-11,7.56,7.67,7.55,7.55,13235,0
2010-10-12,7.55,7.59,7.48,7.54,24099,0
2010-10-13,7.54,7.69,7.5,7.56,37954,0
2010-10-14,7.53,7.68,7.42,7.57,30437,0
2010-10-15,7.67,7.69,7.46,7.47,47680,0
2010-10-18,7.51,7.56,7.43,7.48,25050,0
2010-10-19,7.41,7.53,7.37,7.44,32065,0
2010-10-20,7.49,7.68,7.39,7.56,37113,0
2010-10-21,7.61,7.65,7.37,7.52,23737,0
2010-10-22,7.51,7.6,7.37,7.4,17378,0
2010-10-25,7.47,7.48,7.29,7.39,46201,0
2010-10-26,7.33,7.41,7.31,7.34,64097,0
2010-10-27,7.28,7.37,7.22,7.29,71257,0
2010-10-28,7.37,7.4,7.23,7.31,11130,0
2010-10-29,7.31,7.33,7.21,7.23,25614,0
2010-11-01,7.24,7.4,7.18,7.34,194736,0
2010-11-02,7.02,7.41,6.97,7.08,147413,0
2010-11-03,7.12,7.12,6.96,7.04,15409,0
2010-11-04,7.12,7.26,7.06,7.21,414419,0
2010-11-05,7.22,7.3,7.15,7.28,99352,0
2010-11-08,7.24,7.45,7.21,7.38,21193,0
2010-11-09,7.38,7.38,7.14,7.22,44068,0
2010-11-10,7.22,7.41,7.15,7.33,39404,0
2010-11-11,7.25,7.4,7.25,7.31,17903,0
2010-11-12,7.27,7.32,7.25,7.29,48292,0
2010-11-15,7.29,7.33,7.18,7.21,61019,0
2010-11-16,7.15,7.2,7.02,7.12,30701,0
2010-11-17,7.13,7.23,6.96,7.17,16211,0
2010-11-18,7.23,7.32,7.16,7.2,22876,0
2010-11-19,7.22,7.26,7.1,7.16,135102,0
2010-11-22,7.11,7.2,7.07,7.15,60097,0
2010-11-23,7.09,7.15,7,7.11,16271,0
2010-11-24,7.16,7.29,7.16,7.24,93457,0
2010-11-26,7.18,7.27,7.18,7.26,2279,0
2010-11-29,7.25,7.28,7.11,7.13,34491,0
2010-11-30,7.05,7.16,7,7.01,142933,0
2010-12-01,7.08,7.19,7.02,7.16,41873,0
2010-12-02,7.18,7.26,7.13,7.19,36931,0
2010-12-03,7.12,7.33,7.01,7.27,46515,0
2010-12-06,7.29,7.4,7.2,7.37,38812,0
2010-12-07,7.4,7.7,7.23,7.5,91431,0
2010-12-08,7.5,7.71,7.5,7.66,83629,0
2010-12-09,7.74,7.93,7.68,7.88,61392,0
2010-12-10,7.91,7.94,7.85,7.92,126270,0
2010-12-13,7.98,8.07,7.8,7.97,59372,0
2010-12-14,8.02,8.13,7.93,7.99,46461,0
2010-12-15,8.08,8.23,7.97,8.1,41873,0
2010-12-16,8.08,8.49,8.05,8.27,74406,0
2010-12-17,8.28,8.32,8.1,8.27,148503,0
2010-12-20,8.33,8.4,8.17,8.34,32339,0
2010-12-21,8.41,8.5,8.32,8.36,35383,0
2010-12-22,8.4,8.4,8.15,8.34,27162,0
2010-12-23,8.34,8.37,8.2,8.24,19173,0
2010-12-27,8.25,8.39,8.23,8.36,23272,0
2010-12-28,8.32,8.36,8.25,8.34,21649,0
2010-12-29,8.3,8.36,8.25,8.29,20466,0
2010-12-30,8.26,8.5,8.26,8.39,33894,0
2010-12-31,8.17,8.43,8.17,8.29,24301,0
2011-01-03,8.39,8.75,8.32,8.7,65253,0
2011-01-04,8.75,8.99,8.6,8.61,36961,0
2011-01-05,8.62,8.77,8.46,8.75,29880,0
2011-01-06,8.73,8.85,8.69,8.76,27126,0
2011-01-07,8.75,8.93,8.6,8.73,30202,0
2011-01-10,8.78,8.83,8.69,8.75,35490,0
2011-01-11,8.76,8.79,8.39,8.45,30792,0
2011-01-12,8.54,8.85,8.53,8.76,35293,0
2011-01-13,8.72,8.74,8.6,8.68,15543,0
2011-01-14,8.62,8.88,8.62,8.83,15371,0
2011-01-18,8.75,8.85,8.53,8.68,29087,0
2011-01-19,8.65,8.65,8.16,8.2,26834,0
2011-01-20,8.13,8.37,8.1,8.14,26079,0
2011-01-21,8.03,8.39,8.03,8.32,35882,0
2011-01-24,8.3,8.4,8.25,8.4,24119,0
2011-01-25,8.37,8.58,8.37,8.52,19515,0
2011-01-26,8.53,8.71,8.42,8.64,33614,0
2011-01-27,8.63,8.7,8.4,8.41,13977,0
2011-01-28,8.38,8.38,8.01,8.08,33753,0
2011-01-31,8.1,8.25,8.03,8.18,37145,0
2011-02-01,8.2,8.51,8.2,8.4,29369,0
2011-02-02,8.36,8.4,8.29,8.4,28342,0
2011-02-03,8.14,8.61,8.14,8.57,253403,0
2011-02-04,8.94,9.39,8.89,9.08,164884,0
2011-02-07,9.06,9.06,8.96,9.04,66119,0
2011-02-08,8.99,9.03,8.9,8.93,76473,0
2011-02-09,8.95,9.09,8.93,8.99,37645,0
2011-02-10,8.82,9.01,8.65,8.85,55120,0
2011-02-11,8.78,8.97,8.75,8.94,57302,0
2011-02-14,8.89,8.97,8.78,8.81,43334,0
2011-02-15,8.82,8.95,8.75,8.83,181546,0
2011-02-16,8.84,9,8.8,8.88,442030,0
2011-02-18,9.58,9.7,9.5,9.6,84604,0
2011-02-22,9.53,9.55,9.35,9.38,78655,0
2011-02-23,9.39,9.47,9.27,9.32,36476,0
2011-02-24,9.36,9.48,9.15,9.37,41772,0
2011-02-25,9.38,9.5,9.3,9.47,29432,0
2011-02-28,9.46,9.66,9.42,9.66,51169,0
2011-03-01,9.64,9.89,9.6,9.81,77924,0
2011-03-02,9.75,9.8,9.6,9.79,40925,0
2011-03-03,9.79,9.9,9.68,9.84,52960,0
2011-03-04,9.64,9.72,9.5,9.53,13274,0
2011-03-07,9.55,9.71,9.41,9.65,65035,0
2011-03-08,9.68,9.96,9.61,9.94,31347,0
2011-03-09,9.91,9.95,9.8,9.88,15275,0
2011-03-10,9.74,9.74,9.4,9.65,52332,0
2011-03-11,9.55,9.7,9.4,9.4,22654,0
2011-03-14,9.32,9.49,9.05,9.14,64904,0
2011-03-15,9.39,9.39,8.61,8.66,57921,0
2011-03-16,8.61,8.92,8.09,8.27,124221,0
2011-03-17,8.41,8.56,8.24,8.36,61870,0
2011-03-18,8.4,9.09,8.35,9.02,96358,0
2011-03-21,9.16,9.2,8.8,8.9,32831,0
2011-03-22,9.09,9.09,8.67,8.72,33748,0
2011-03-23,8.69,8.73,8.5,8.63,10462,0
2011-03-24,8.59,8.59,8.46,8.5,13208,0
2011-03-25,8.5,8.54,8.39,8.42,22565,0
2011-03-28,8.42,8.51,8.33,8.37,45040,0
2011-03-29,8.37,8.55,8.29,8.51,33573,0
2011-03-30,8.53,8.74,8.42,8.67,29282,0
2011-03-31,8.6,8.72,8.48,8.57,19488,0
2011-04-01,8.6,8.67,8.56,8.64,49419,0
2011-04-04,8.6,8.67,8.5,8.52,9919,0
2011-04-05,8.49,8.65,8.46,8.52,152478,0
2011-04-06,8.55,8.67,8.5,8.65,84114,0
2011-04-07,8.67,8.67,8.55,8.6,22206,0
2011-04-08,8.72,9.64,8.56,8.56,347421,0
2011-04-11,8.56,8.65,8.49,8.49,56991,0
2011-04-12,8.45,8.74,8.33,8.65,108631,0
2011-04-13,8.65,8.75,8.51,8.53,29779,0
2011-04-14,8.52,8.63,8.5,8.57,41523,0
2011-04-15,8.59,8.59,8.49,8.51,89392,0
2011-04-18,8.38,8.53,8.28,8.33,29002,0
2011-04-19,8.37,8.54,8.37,8.45,46502,0
2011-04-20,8.55,8.84,8.55,8.62,43866,0
2011-04-21,8.81,8.81,8.33,8.48,28633,0
2011-04-25,8.45,8.87,8.45,8.76,21215,0
2011-04-26,8.8,8.95,8.64,8.8,30386,0
2011-04-27,8.78,8.8,8.52,8.58,248331,0
2011-04-28,8.54,8.61,8.46,8.52,20625,0
2011-04-29,8.55,9.11,8.51,8.84,210148,0
2011-05-02,8.79,8.94,8.73,8.88,95963,0
2011-05-03,8.32,8.75,8.31,8.71,104168,0
2011-05-04,8.69,8.73,8.5,8.62,43725,0
2011-05-05,8.62,8.8,8.54,8.56,52965,0
2011-05-06,8.65,8.73,8.59,8.7,48476,0
2011-05-09,8.67,8.7,8.56,8.68,36272,0
2011-05-10,8.75,9.09,8.73,9.09,67384,0
2011-05-11,9.03,9.04,8.95,9,25258,0
2011-05-12,9,9.34,8.88,9.3,55064,0
2011-05-13,9.08,9.28,9.06,9.24,34680,0
2011-05-16,9.18,9.18,8.97,9,28955,0
2011-05-17,8.9,9.36,8.9,9.17,53236,0
2011-05-18,9.17,9.43,9.01,9.41,49911,0
2011-05-19,9.38,9.7,9.25,9.46,120823,0
2011-05-20,9.28,9.43,9.25,9.26,70961,0
2011-05-23,9.1,9.1,8.75,8.8,20171,0
2011-05-24,8.81,8.82,8.45,8.56,35967,0
2011-05-25,8.56,8.69,8.52,8.67,20303,0
2011-05-26,8.63,8.7,8.46,8.69,38786,0
2011-05-27,8.73,8.76,8.6,8.72,28254,0
2011-05-31,8.85,9.15,8.76,9.14,48445,0
2011-06-01,9.12,9.12,8.76,8.76,55232,0
2011-06-02,8.8,8.95,8.5,8.65,51630,0
2011-06-03,8.5,8.85,8.46,8.46,70815,0
2011-06-06,8.41,8.48,8.25,8.31,45324,0
2011-06-07,8.37,8.4,8.13,8.13,44911,0
2011-06-08,8.1,8.18,7.93,7.99,57975,0
2011-06-09,8.05,8.05,7.72,7.74,68944,0
2011-06-10,7.75,7.81,7.47,7.61,93424,0
2011-06-13,7.62,7.69,7.55,7.59,76552,0
2011-06-14,7.67,7.91,7.64,7.91,107732,0
2011-06-15,7.81,8.02,7.56,7.74,98379,0
2011-06-16,7.77,7.99,7.6,7.86,52658,0
2011-06-17,7.94,8,7.5,7.66,98437,0
2011-06-20,7.62,7.88,7.55,7.84,30438,0
2011-06-21,7.91,8.12,7.74,7.93,36176,0
2011-06-22,7.88,8.1,7.82,8.03,80262,0
2011-06-23,7.91,8.38,7.85,8.29,76668,0
2011-06-24,8.3,8.53,8.01,8.31,1432243,0
2011-06-27,8.27,8.63,8.11,8.42,128537,0
2011-06-28,8.46,8.54,8.44,8.53,44683,0
2011-06-29,8.54,8.55,8.35,8.47,60181,0
2011-06-30,8.47,8.59,8.47,8.53,34749,0
2011-07-01,8.52,8.57,8.45,8.53,38778,0
2011-07-05,8.55,8.6,8.49,8.57,58409,0
2011-07-06,8.5,8.77,8.5,8.67,46950,0
2011-07-07,8.74,8.74,8.54,8.72,48901,0
2011-07-08,8.61,8.77,8.61,8.66,24013,0
2011-07-11,8.55,8.73,8.5,8.66,96024,0
2011-07-12,8.64,8.68,8.59,8.65,48396,0
2011-07-13,8.73,8.73,8.65,8.66,25963,0
2011-07-14,8.63,8.68,8.49,8.57,49371,0
2011-07-15,8.6,8.65,8.37,8.48,314080,0
2011-07-18,8.34,8.5,8.18,8.26,27976,0
2011-07-19,8.3,8.52,8.3,8.39,52081,0
2011-07-20,8.38,8.45,8.38,8.38,11460,0
2011-07-21,8.37,8.67,8.37,8.64,29169,0
2011-07-22,8.66,8.8,8.39,8.49,40758,0
2011-07-25,8.48,8.56,8.44,8.45,14320,0
2011-07-26,8.42,8.46,8.25,8.3,20785,0
2011-07-27,8.28,8.33,8.02,8.25,37121,0
2011-07-28,8.24,8.44,8.19,8.19,12587,0
2011-07-29,8.13,8.4,8.06,8.11,50287,0
2011-08-01,8.29,8.29,8.04,8.22,98973,0
2011-08-02,8.69,8.8,8.35,8.67,411304,0
2011-08-03,8.53,8.75,8.53,8.74,99495,0
2011-08-04,8.75,8.8,8.39,8.39,48600,0
2011-08-05,8.49,8.54,8,8.45,130327,0
2011-08-08,8.22,8.38,7.82,7.94,140315,0
2011-08-09,8,8.27,7.41,8,112800,0
2011-08-10,7.4,7.98,7.38,7.79,53487,0
2011-08-11,7.74,7.88,7.58,7.73,124096,0
2011-08-12,7.77,8.06,7.74,8,12315,0
2011-08-15,8.05,8.08,7.86,7.96,29700,0
2011-08-16,7.91,8.15,7.9,7.97,54800,0
2011-08-17,8.05,8.1,7.73,8.04,44203,0
2011-08-18,7.64,8.35,7.4,7.45,57005,0
2011-08-19,7.36,7.56,7.32,7.48,22612,0
2011-08-22,7.59,7.61,7.22,7.38,18600,0
2011-08-23,7.29,7.5,7.22,7.5,25348,0
2011-08-24,7.36,7.6,7.25,7.58,84865,0
2011-08-25,7.66,7.93,7.58,7.84,229523,0
2011-08-26,7.66,7.8,7.63,7.77,7962,0
2011-08-29,7.82,8.03,7.76,7.94,35185,0
2011-08-30,7.92,8.03,7.73,7.84,21761,0
2011-08-31,7.98,8,7.89,7.89,11013,0
2011-09-01,7.94,7.94,7.48,7.59,34446,0
2011-09-02,7.44,7.52,7.31,7.47,16020,0
2011-09-06,7.28,7.92,7.25,7.9,55851,0
2011-09-07,7.75,8.03,7.74,7.96,26672,0
2011-09-08,7.79,7.86,7.57,7.83,23886,0
2011-09-09,7.81,8.24,7.63,7.85,243873,0
2011-09-12,7.77,7.91,7.57,7.85,12897,0
2011-09-13,7.8,8,7.78,7.88,12616,0
2011-09-14,7.85,8,7.85,7.95,21569,0
2011-09-15,7.95,8.09,7.82,7.86,15807,0
2011-09-16,7.87,8.1,7.38,7.7,156307,0
2011-09-19,7.58,7.68,7.35,7.54,14887,0
2011-09-20,7.54,7.54,7.22,7.33,17104,0
2011-09-21,7.36,7.44,7.15,7.32,18358,0
2011-09-22,7.05,7.14,6.89,7.04,30581,0
2011-09-23,7,7.21,6.85,7.03,5000,0
2011-09-26,7.18,7.35,6.97,7.1,21819,0
2011-09-27,7.19,7.69,7.19,7.5,27159,0
2011-09-28,7.66,7.68,7.25,7.4,25519,0
2011-09-29,7.52,7.65,7.04,7.16,19553,0
2011-09-30,7.1,7.29,7.03,7.12,11882,0
2011-10-03,7.08,7.23,6.86,6.99,28154,0
2011-10-04,7.04,7.1,6.86,7.05,6926,0
2011-10-05,7.16,7.42,7,7.09,42152,0
2011-10-06,7.09,7.25,6.89,7.01,16564,0
2011-10-07,7.05,7.16,6.99,7.08,11796,0
2011-10-10,7.21,7.27,7.01,7.22,12860,0
2011-10-11,7.08,7.25,7.02,7.06,22383,0
2011-10-12,7.11,7.25,7.01,7.17,28245,0
2011-10-13,7.12,7.29,7.1,7.2,27462,0
2011-10-14,7.28,7.34,7.24,7.3,37983,0
2011-10-17,7.28,7.33,7.16,7.26,9786,0
2011-10-18,7.28,7.38,7.15,7.29,36267,0
2011-10-19,7.15,7.31,7.12,7.13,10956,0
2011-10-20,7.07,7.12,6.97,7.05,33998,0
2011-10-21,7.09,7.18,7.05,7.11,8510,0
2011-10-24,7.2,7.39,7.2,7.39,11852,0
2011-10-25,7.29,7.4,7.29,7.3,15439,0
2011-10-26,7.33,7.36,7.07,7.1,28905,0
2011-10-27,7.25,7.36,7.11,7.15,16518,0
2011-10-28,7.09,7.17,7.09,7.16,10627,0
2011-10-31,7.13,7.2,7.05,7.05,35927,0
2011-11-01,6.93,7.1,6.93,7.07,12058,0
2011-11-02,7.12,7.18,7.03,7.18,6496,0
2011-11-03,7.25,7.33,6.98,7.22,7650,0
2011-11-04,7.3,7.3,7.1,7.14,13038,0
2011-11-07,7.14,7.26,7.05,7.1,47174,0
2011-11-08,7.49,7.73,7.27,7.6,132575,0
2011-11-09,7.5,7.51,7.4,7.45,38319,0
2011-11-10,7.44,7.57,7.4,7.5,27129,0
2011-11-11,7.54,7.68,7.48,7.65,18146,0
2011-11-14,7.57,7.7,7.5,7.6,19759,0
2011-11-15,7.75,7.75,7.55,7.6,62514,0
2011-11-16,7.52,7.7,7.52,7.69,23107,0
2011-11-17,7.64,7.7,7.62,7.66,4318,0
2011-11-18,7.71,7.79,7.67,7.74,71369,0
2011-11-21,7.72,7.72,7.47,7.64,11505,0
2011-11-22,7.68,7.77,7.62,7.68,11167,0
2011-11-23,7.76,7.76,7.58,7.62,48741,0
2011-11-25,7.67,7.77,7.59,7.72,65236,0
2011-11-28,7.85,7.91,7.69,7.71,59899,0
2011-11-29,7.79,7.95,7.75,7.89,5092,0
2011-11-30,7.99,8.04,7.72,7.83,99842,0
2011-12-01,7.87,7.98,7.75,7.93,33845,0
2011-12-02,7.95,8.11,7.64,7.64,101735,0
2011-12-05,7.59,7.71,7.45,7.45,44005,0
2011-12-06,7.41,7.52,7.27,7.49,35203,0
2011-12-07,7.42,7.43,7.31,7.4,12989,0
2011-12-08,7.35,7.38,7.17,7.2,33521,0
2011-12-09,7.22,7.23,7.1,7.16,63573,0
2011-12-12,7.09,7.2,7.09,7.19,24616,0
2011-12-13,7.2,7.23,7.02,7.06,182780,0
2011-12-14,7.03,7.1,6.99,7.08,20554,0
2011-12-15,7.02,7.06,6.87,7.01,27823,0
2011-12-16,7.03,7.03,6.96,6.96,66720,0
2011-12-19,6.95,7.21,6.88,7.05,29933,0
2011-12-20,7.15,7.25,6.92,7,60558,0
2011-12-21,7.01,7.21,7.01,7.16,12168,0
2011-12-22,7.14,7.34,7.06,7.23,35346,0
2011-12-23,7.24,7.29,7.01,7.11,22315,0
2011-12-27,7.09,7.19,7.04,7.16,26893,0
2011-12-28,7.12,7.49,7.05,7.48,45761,0
2011-12-29,7.45,7.5,6.99,6.99,86913,0
2011-12-30,7.68,7.68,6.75,7.45,1172147,0
2012-01-03,7.52,7.77,7.06,7.09,179788,0
2012-01-04,7.42,7.42,7.07,7.14,70841,0
2012-01-05,7.19,7.41,7.04,7.41,32200,0
2012-01-06,7.38,7.48,7.22,7.41,29620,0
2012-01-09,7.14,7.5,7.14,7.48,31120,0
2012-01-10,7.46,7.93,7.4,7.79,168762,0
2012-01-11,7.72,8.04,7.7,8.01,63599,0
2012-01-12,8.09,8.6,7.86,8.51,61614,0
2012-01-13,8.27,8.66,8.2,8.59,18838,0
2012-01-17,8.55,8.65,8.29,8.6,25898,0
2012-01-18,8.65,8.87,8.65,8.83,17201,0
2012-01-19,8.78,8.84,8.55,8.69,38767,0
2012-01-20,8.68,8.68,8.47,8.52,2800,0
2012-01-23,8.52,8.63,8.08,8.34,26851,0
2012-01-24,8.3,8.3,8.11,8.2,9755,0
2012-01-25,8.2,8.2,7.94,7.98,28202,0
2012-01-26,7.95,8.01,7.82,7.9,42847,0
2012-01-27,7.86,7.95,7.84,7.9,9725,0
2012-01-30,7.87,7.87,7.75,7.81,29819,0
2012-01-31,7.8,7.84,7.73,7.79,49327,0
2012-02-01,7.8,7.95,7.74,7.9,37953,0
2012-02-02,7.87,8.11,7.62,7.8,81900,0
2012-02-03,7.85,8.19,7.69,8.1,28162,0
2012-02-06,8.04,8.31,8.04,8.24,22920,0
2012-02-07,8.2,8.33,7.88,7.9,65749,0
2012-02-08,7.91,8.01,7.68,7.7,61960,0
2012-02-09,7.72,7.8,7.66,7.67,101278,0
2012-02-10,7.68,7.68,7.41,7.47,49749,0
2012-02-13,7.67,7.92,7.51,7.82,45621,0
2012-02-14,8.32,8.6,8,8.49,96913,0
2012-02-15,8.54,9.08,8.46,8.85,56078,0
2012-02-16,8.84,9.27,8.71,9.22,69344,0
2012-02-17,9.2,9.4,9.16,9.35,52102,0
2012-02-21,9.41,9.43,9.09,9.34,36042,0
2012-02-22,9.32,9.44,9.32,9.39,47756,0
2012-02-23,9.3,9.4,9.1,9.37,128412,0
2012-02-24,9.37,9.51,9.35,9.38,19286,0
2012-02-27,9.37,9.38,9.24,9.29,14877,0
2012-02-28,9.25,9.7,9.22,9.66,23998,0
2012-02-29,9.7,9.9,9.29,9.35,32100,0
2012-03-01,9.35,9.67,9.35,9.67,35941,0
2012-03-02,9.62,9.81,9.26,9.39,34660,0
2012-03-05,9.42,9.43,9.26,9.28,35153,0
2012-03-06,9.25,9.33,9.09,9.25,17972,0
2012-03-07,9.27,9.57,9.27,9.55,26884,0
2012-03-08,9.52,9.63,9.35,9.37,65687,0
2012-03-09,9.44,9.63,9.39,9.42,38802,0
2012-03-12,9.47,9.47,9.3,9.44,52219,0
2012-03-13,9.41,9.48,9.34,9.4,33168,0
2012-03-14,9.52,9.52,9.23,9.3,37849,0
2012-03-15,9.16,9.29,9,9.05,54445,0
2012-03-16,9.02,9.05,8.95,9.02,40486,0
2012-03-19,9.09,9.26,9,9.17,62860,0
2012-03-20,9.01,9.17,8.95,9.1,73205,0
2012-03-21,9.01,9.14,8.98,9.01,189452,0
2012-03-22,9.02,9.02,8.83,8.93,17939,0
2012-03-23,8.99,9.01,8.88,8.88,42212,0
2012-03-26,8.89,9.24,8.86,9.14,33091,0
2012-03-27,9.16,9.34,9.14,9.21,30466,0
2012-03-28,9.2,9.22,9.02,9.05,21850,0
2012-03-29,9.04,9.05,8.71,8.76,91648,0
2012-03-30,8.8,8.8,8.45,8.55,112174,0
2012-04-02,8.56,8.76,8.51,8.55,93556,0
2012-04-03,8.55,8.63,8.51,8.62,39940,0
2012-04-04,8.55,8.62,8.43,8.48,36841,0
2012-04-05,8.49,8.53,8.45,8.46,11100,0
2012-04-09,8.42,8.42,8.33,8.36,15150,0
2012-04-10,8.37,8.43,8.35,8.35,24289,0
2012-04-11,8.41,8.46,8.23,8.25,13882,0
2012-04-12,8.24,8.39,8.16,8.21,18499,0
2012-04-13,8.22,8.41,8.21,8.35,21745,0
2012-04-16,8.43,8.52,8.35,8.37,30136,0
2012-04-17,8.37,8.78,8.37,8.69,52561,0
2012-04-18,8.65,8.92,8.65,8.86,13600,0
2012-04-19,8.97,9.02,8.79,8.83,40777,0
2012-04-20,8.93,9.12,8.91,8.98,17770,0
2012-04-23,8.98,8.99,8.75,8.88,35030,0
2012-04-24,8.87,9.25,8.81,9.1,16851,0
2012-04-25,9.21,9.21,9,9.13,30022,0
2012-04-26,9.16,9.16,8.86,8.96,13750,0
2012-04-27,8.7,9.06,8.64,8.82,21458,0
2012-04-30,8.84,8.99,8.65,8.8,15929,0
2012-05-01,8.86,8.92,8.4,8.77,28126,0
2012-05-02,8.79,9.12,8.66,8.88,23027,0
2012-05-03,8.53,8.99,8.53,8.94,23442,0
2012-05-04,8.57,8.99,8.34,8.38,52735,0
2012-05-07,8.46,8.71,8.34,8.47,24398,0
2012-05-08,8.42,8.96,8.09,8.89,10712,0
2012-05-09,8.78,8.78,8.27,8.44,23022,0
2012-05-10,8.41,8.77,8.41,8.57,40219,0
2012-05-11,8.51,8.51,7.13,7.91,248145,0
2012-05-14,7.93,8,7.68,8,60620,0
2012-05-15,8.03,8.03,7.47,7.54,45448,0
2012-05-16,7.56,7.57,7.24,7.33,30740,0
2012-05-17,7.35,7.4,7.15,7.2,13253,0
2012-05-18,7.16,7.25,6.92,7,55170,0
2012-05-21,7.04,7.26,6.88,7.15,13367,0
2012-05-22,7.15,7.35,7.01,7.08,19458,0
2012-05-23,7.08,7.17,6.98,7.02,6676,0
2012-05-24,7.07,7.2,6.97,7.14,22212,0
2012-05-25,7.03,7.11,6.76,6.94,26702,0
2012-05-29,6.9,7.24,6.9,7,21817,0
2012-05-30,6.95,6.96,6.79,6.88,22882,0
2012-05-31,6.84,7.49,6.82,6.91,102169,0
2012-06-01,6.93,7.32,6.7,6.72,34234,0
2012-06-04,6.69,6.9,6.55,6.56,38904,0
2012-06-05,6.59,6.62,6.34,6.47,35021,0
2012-06-06,6.48,6.8,6.47,6.7,40093,0
2012-06-07,6.74,6.78,6.59,6.63,9132,0
2012-06-08,6.68,6.69,6.55,6.65,54714,0
2012-06-11,6.7,6.83,6.6,6.6,47489,0
2012-06-12,6.61,6.81,6.61,6.79,25407,0
2012-06-13,6.71,7.01,6.7,6.8,13588,0
2012-06-14,6.76,7.17,6.75,7,46538,0
2012-06-15,7,7,6.69,6.77,26309,0
2012-06-18,6.7,6.81,6.63,6.8,15325,0
2012-06-19,6.78,6.93,6.78,6.86,13467,0
2012-06-20,6.94,7.28,6.75,7.12,32501,0
2012-06-21,7.01,7.1,6.83,6.97,16420,0
2012-06-22,7.05,7.05,6.72,6.75,74030,0
2012-06-25,6.84,7.15,6.7,6.93,24963,0
2012-06-26,6.89,7.04,6.88,6.98,8523,0
2012-06-27,7,7.02,6.82,6.9,16433,0
2012-06-28,6.98,7.14,6.96,7.07,20367,0
2012-06-29,7.16,7.29,7.1,7.195,11643,0
2012-07-02,7.19,7.29,7.05,7.05,10079,0
2012-07-03,7.1,7.1,6.97,6.97,2700,0
2012-07-05,7.03,7.03,6.79,6.99,8977,0
2012-07-06,6.94,6.94,6.77,6.77,63067,0
2012-07-09,6.79,6.86,6.66,6.85,11695,0
2012-07-10,6.82,7.03,6.82,6.87,1806,0
2012-07-11,6.92,7.12,6.82,6.95,24942,0
2012-07-12,7.07,7.4,6.86,7.38,62701,0
2012-07-13,7.28,7.48,7.28,7.37,40922,0
2012-07-16,7.31,7.45,7.23,7.36,7200,0
2012-07-17,7.4,7.44,6.93,7.22,5435,0
2012-07-18,7.19,7.33,7.01,7.15,7925,0
2012-07-19,7.13,7.14,6.95,7.06,9505,0
2012-07-20,6.83,7.33,6.78,7.05,18520,0
2012-07-23,7.03,7.38,6.9,6.99,24056,0
2012-07-24,7.04,7.2,6.7,6.91,143324,0
2012-07-25,6.91,7.04,6.8,7,25898,0
2012-07-26,7.03,7.04,6.79,6.94,39260,0
2012-07-27,6.98,7.016,6.88,6.88,55607,0
2012-07-30,6.95,7.04,6.85,6.92,33016,0
2012-07-31,6.91,6.91,6.79,6.8201,5243,0
2012-08-01,6.81,6.9,6.8,6.88,6200,0
2012-08-02,6.8,6.92,6.46,6.46,13469,0
2012-08-03,6.53,6.75,6.329,6.47,41802,0
2012-08-06,6.45,6.79,6.44,6.75,29465,0
2012-08-07,6.7,7.44,6.665,7.14,121343,0
2012-08-08,7.13,7.2,7.01,7.1,23126,0
2012-08-09,7.1,7.379,7.08,7.23,97045,0
2012-08-10,7.15,7.48,7.15,7.3,13621,0
2012-08-13,7.2,7.21,6.93,6.98,70894,0
2012-08-14,6.92,7.16,6.9,6.97,9417,0
2012-08-15,7.02,7.28,6.9,6.98,31477,0
2012-08-16,6.98,7.38,6.98,7.3,23873,0
2012-08-17,7.34,7.37,7.18,7.18,1597,0
2012-08-20,7.17,7.54,7.03,7.47,21276,0
2012-08-21,7.35,7.7,7.11,7.42,114534,0
2012-08-22,7.46,7.92,7.4,7.56,50050,0
2012-08-23,7.52,7.59,7.4,7.45,7199,0
2012-08-24,7.29,7.539,7.28,7.29,5679,0
2012-08-27,7.32,7.85,7.29,7.6,64218,0
2012-08-28,7.63,7.63,7.4,7.43,18002,0
2012-08-29,7.48,7.5213,7.32,7.3299,15212,0
2012-08-30,7.37,7.37,7.11,7.25,13194,0
2012-08-31,7.149,7.32,7.149,7.22,8909,0
2012-09-04,7.21,7.65,7.05,7.41,52571,0
2012-09-05,7.44,7.5,7.29,7.41,5502,0
2012-09-06,7.38,7.56,7.3,7.3,22051,0
2012-09-07,7.3,7.3,7.1,7.12,11620,0
2012-09-10,7.1,7.26,6.95,7.1,31588,0
2012-09-11,7.09,7.25,7,7.01,31372,0
2012-09-12,7.06,7.16,7,7.05,11823,0
2012-09-13,6.97,7.19,6.97,7.11,26796,0
2012-09-14,7.12,7.15,6.96,7.05,102676,0
2012-09-17,7.07,7.12,7.03,7.05,9700,0
2012-09-18,7.05,7.08,6.985,7,9050,0
2012-09-19,6.97,7.11,6.95,7.07,58674,0
2012-09-20,7.04,7.18,7,7.05,13085,0
2012-09-21,7.05,7.25,7.05,7.14,113532,0
2012-09-24,7.13,7.28,7.06,7.17,36947,0
2012-09-25,7.12,7.25,7.1,7.12,111227,0
2012-09-26,7.09,7.36,7.06,7.33,52860,0
2012-09-27,7.52,7.53,7.19,7.36,44650,0
2012-09-28,7.35,7.5,7.23,7.46,29447,0
2012-10-01,7.46,7.61,7.36,7.41,112186,0
2012-10-02,7.5,7.84,7.4701,7.78,402285,0
2012-10-03,7.71,7.85,7.686,7.74,63546,0
2012-10-04,7.79,8.06,7.71,7.95,123667,0
2012-10-05,7.89,8.15,7.89,8.07,57651,0
2012-10-08,7.87,8.07,7.87,8.03,39859,0
2012-10-09,7.96,8.05,7.96,8.02,82850,0
2012-10-10,7.99,8.11,7.98,7.98,19558,0
2012-10-11,8.01,8.13,7.95,7.99,14409,0
2012-10-12,8,8.08,7.88,7.94,21400,0
2012-10-15,7.9,7.94,7.86,7.94,17334,0
2012-10-16,7.95,8.02,7.84,7.85,18155,0
2012-10-17,7.75,7.89,7.75,7.84,7409,0
2012-10-18,7.8,7.88,7.55,7.62,89459,0
2012-10-19,7.58,7.73,7.57,7.67,50976,0
2012-10-22,7.63,7.68,7.55,7.6,37427,0
2012-10-23,7.53,7.62,7.52,7.59,23952,0
2012-10-24,7.8299,7.8299,7.43,7.52,13130,0
2012-10-25,7.55,7.59,7.3,7.45,26766,0
2012-10-26,7.49,7.49,7.38,7.44,21580,0
2012-10-31,7.4,7.52,7.28,7.41,23831,0
2012-11-01,7.34,7.5,7.14,7.39,76550,0
2012-11-02,7.45,7.56,7.37,7.43,34653,0
2012-11-05,7.46,7.52,7.2605,7.335,53256,0
2012-11-06,8.21,8.22,7.45,7.6,88061,0
2012-11-07,7.52,7.74,7.5,7.69,12600,0
2012-11-08,7.53,7.71,7.53,7.62,20172,0
2012-11-09,7.63,8.1,7.58,8,67311,0
2012-11-12,7.9,8.22,7.85,8.14,16464,0
2012-11-13,8.09,8.71,7.89,8.71,122048,0
2012-11-14,8.54,8.59,8.4,8.5,54597,0
2012-11-15,8.57,8.8,8.45,8.74,70243,0
2012-11-16,8.92,9.25,8.58,9.04,104700,0
2012-11-19,8.96,9.18,8.84,8.96,24794,0
2012-11-20,8.91,8.92,8.51,8.84,173181,0
2012-11-21,8.98,9.15,8.61,9.05,80681,0
2012-11-23,9.1,9.19,9.04,9.18,7560,0
2012-11-26,9.1,9.1,9.01,9.05,34606,0
2012-11-27,9.05,9.05,8.98,9,20204,0
2012-11-28,8.8615,9.06,8.81,9.06,75655,0
2012-11-29,9.15,9.25,9.03,9.21,115516,0
2012-11-30,9.16,9.49,9.15,9.45,277612,0
2012-12-03,9.5,9.69,9.42,9.6,245514,0
2012-12-04,9.66,9.83,9.51,9.77,143355,0
2012-12-05,9.8,9.89,9.52,9.68,112984,0
2012-12-06,9.62,9.63,9.34,9.45,66542,0
2012-12-07,9.45,9.46,9.3101,9.38,34411,0
2012-12-10,9.34,9.45,9.15,9.28,83543,0
2012-12-11,9.35,9.42,9.2,9.36,33674,0
2012-12-12,9.32,9.37,8.481,9.3,37271,0
2012-12-13,9.23,9.384,7.67,9.05,76351,0
2012-12-14,8.92,9.05,8.8,8.96,24207,0
2012-12-17,8.94,9.37,8.94,9.04,33752,0
2012-12-18,9.09,9.17,8.95,8.98,28389,0
2012-12-19,9.12,9.12,8.95,8.95,104611,0
2012-12-20,8.99,9.14,8.99,9.1,43874,0
2012-12-21,9.03,9.03,8.781,8.83,18102,0
2012-12-24,8.96,9.01,8.53,8.63,10400,0
2012-12-26,8.69,8.82,8.62,8.7,11942,0
2012-12-27,8.715,8.718,8.67,8.7,4100,0
2012-12-28,8.71,8.9,8.61,8.66,18670,0
2012-12-31,8.61,9.074,8.52,9,14183,0
2013-01-02,9.1,9.11,8.81,9,28964,0
2013-01-03,8.89,9.08,8.52,8.95,51202,0
2013-01-04,9,9.06,8.95,8.98,42483,0
2013-01-07,8.88,9,8.73,8.99,26295,0
2013-01-08,9.01,9.22,8.83,9.15,54936,0
2013-01-09,9.11,9.42,9.11,9.28,37891,0
2013-01-10,9.3,9.39,9.24,9.24,41211,0
2013-01-11,9.26,9.36,9.1,9.3,38246,0
2013-01-14,9.3,9.44,9.28,9.28,235957,0
2013-01-15,9.25,9.79,9.25,9.75,463619,0
2013-01-16,9.71,9.81,9.64,9.75,97062,0
2013-01-17,9.78,9.78,9.53,9.68,45051,0
2013-01-18,9.68,9.76,9.59,9.7,56725,0
2013-01-22,9.8,10.21,9.71,10.14,93254,0
2013-01-23,10.18,10.97,10.17,10.5,92057,0
2013-01-24,10.47,10.87,10.44,10.49,112810,0
2013-01-25,10.5,10.5,10.35,10.5,39109,0
2013-01-28,10.53,10.59,10.37,10.42,72400,0
2013-01-29,10.46,10.97,10.46,10.94,91812,0
2013-01-30,10.93,10.93,10.661,10.89,19327,0
2013-01-31,9.77,11.34,9.74,11,61374,0
2013-02-01,11.02,11.15,10.92,11.005,47132,0
2013-02-04,11.04,11.04,10.85,10.89,40972,0
2013-02-05,10.88,11.14,10.85,11.07,57746,0
2013-02-06,11.05,11.18,10.97,11.01,30644,0
2013-02-07,11.04,11.04,10.539,10.98,82826,0
2013-02-08,11.02,11.19,10.88,11.17,53124,0
2013-02-11,11.2,11.6,11.03,11.35,80588,0
2013-02-12,11.65,12.4,11.6,12.1,1109180,0
2013-02-13,12.25,12.4,11.57,12.35,318599,0
2013-02-14,12.02,12.24,11.56,11.84,287117,0
2013-02-15,11.87,11.98,11.34,11.59,287134,0
2013-02-19,11.59,12.87,11.57,12.7,421526,0
2013-02-20,12.83,13.16,12.71,12.9,381942,0
2013-02-21,12.9,12.91,12.47,12.81,201121,0
2013-02-22,12.85,13.13,12.44,12.99,252873,0
2013-02-25,12.95,13.25,12.71,12.75,78612,0
2013-02-26,12.81,12.83,12.1,12.37,117086,0
2013-02-27,12.36,12.97,12.36,12.76,105396,0
2013-02-28,12.79,13.04,12.79,12.9,116400,0
2013-03-01,12.01,12.83,12,12.74,98167,0
2013-03-04,12.81,13.24,12.81,13.03,174357,0
2013-03-05,12.95,13.16,12.48,12.64,96624,0
2013-03-06,12.848,12.855,12.52,12.74,99859,0
2013-03-07,12.78,12.848,12.48,12.52,92987,0
2013-03-08,12.56,12.78,12.35,12.4,158900,0
2013-03-11,12.4,12.49,12.241,12.41,70221,0
2013-03-12,12.44,12.78,12.263,12.43,100875,0
2013-03-13,12.51,13,12.36,13,79900,0
2013-03-14,13,13.05,12.65,12.74,52436,0
2013-03-15,12.39,12.67,12.06,12.22,128750,0
2013-03-18,12.2,12.7,12.05,12.39,37409,0
2013-03-19,12.41,12.57,12.16,12.56,51087,0
2013-03-20,12.6,13,12.5,12.89,56363,0
2013-03-21,12.77,12.96,12.6,12.61,32057,0
2013-03-22,12.65,12.75,12.21,12.25,44212,0
2013-03-25,12.29,12.49,12.25,12.42,43124,0
2013-03-26,12.42,12.98,12.299,12.75,81988,0
2013-03-27,12.78,12.78,12.47,12.71,19231,0
2013-03-28,12.04,13.05,12.04,13,77483,0
2013-04-01,13,13.1,12.79,13.06,68949,0
2013-04-02,13.1,14.14,13.06,13.7,251897,0
2013-04-03,13.86,13.86,13.04,13.34,135050,0
2013-04-04,13.32,13.47,13.31,13.38,99202,0
2013-04-05,13.24,13.41,13.15,13.22,96559,0
2013-04-08,13.29,13.33,13.04,13.1,89277,0
2013-04-09,13.17,13.26,13,13.1,64455,0
2013-04-10,13.12,13.2,12.93,13.12,49552,0
2013-04-11,13.09,13.2,12.87,12.9,28033,0
2013-04-12,12.91,13,12.31,12.48,55830,0
2013-04-15,12.37,12.47,11.47,11.7,136157,0
2013-04-16,11.7,12.23,11.7,12.13,115007,0
2013-04-17,12.03,12.04,11.6,11.68,47196,0
2013-04-18,11.6,11.6,10.93,11.02,108046,0
2013-04-19,11.03,11.26,10.47,11.15,178161,0
2013-04-22,11.36,11.36,10.985,11.09,134223,0
2013-04-23,11.08,11.48,10.77,10.96,98843,0
2013-04-24,10.91,11.24,10.91,11.11,76155,0
2013-04-25,11.13,11.41,11.005,11.05,56699,0
2013-04-26,11.02,11.11,10.86,10.9,66438,0
2013-04-29,10.98,11.15,10.96,11.01,60964,0
2013-04-30,10.93,11.16,10.86,11.11,77074,0
2013-05-01,11.15,11.22,10.85,10.9,42752,0
2013-05-02,10.88,12.19,10.88,11.7,100425,0
2013-05-03,11.88,11.96,11.61,11.74,122505,0
2013-05-06,11.77,11.9,11.11,11.23,130921,0
2013-05-07,9,9.19,8.56,8.86,1520611,0
2013-05-08,8.75,9.26,8.74,9.14,301446,0
2013-05-09,9.16,9.51,9.1501,9.47,192013,0
2013-05-10,9.47,9.63,9.4,9.6,148643,0
2013-05-13,9.48,9.77,9.47,9.7,100066,0
2013-05-14,9.7,9.9,9.611,9.77,139295,0
2013-05-15,9.79,10.25,9.72,10.15,189627,0
2013-05-16,10.16,10.3,9.142,9.22,368546,0
2013-05-17,9.26,9.6,9.17,9.2,151675,0
2013-05-20,9.09,9.34,9.031,9.13,85657,0
2013-05-21,9.1,9.15,8.95,9.06,146033,0
2013-05-22,9.18,9.45,9,9.08,113432,0
2013-05-23,9,9.52,8.96,9.48,115860,0
2013-05-24,9.43,9.73,9.3308,9.61,50002,0
2013-05-28,9.67,9.9,9.41,9.6,110441,0
2013-05-29,9.54,9.6,9.38,9.38,26125,0
2013-05-30,9.45,9.65,9.21,9.26,91887,0
2013-05-31,9.28,9.48,9.19,9.41,44643,0
2013-06-03,9.41,9.41,9,9.15,90227,0
2013-06-04,9.1,9.25,8.91,8.96,65353,0
2013-06-05,8.94,9.13,8.82,8.95,40610,0
2013-06-06,8.975,9.035,8.81,8.94,46790,0
2013-06-07,9.07,9.1,8.85,8.97,76341,0
2013-06-10,9.19,9.26,8.81,8.91,53452,0
2013-06-11,8.9,9.11,8.82,9.03,53835,0
2013-06-12,9.05,9.23,8.68,8.84,46294,0
2013-06-13,8.82,9.26,8.7,9.11,133250,0
2013-06-14,9.05,9.11,8.97,9.06,65213,0
2013-06-17,9.07,9.2,9.03,9.14,134999,0
2013-06-18,9.1,9.17,8.92,9.09,156788,0
2013-06-19,9.04,9.07,8.82,8.85,91502,0
2013-06-20,8.79,8.87,8.57,8.62,78104,0
2013-06-21,8.6,8.74,8.29,8.64,753666,0
2013-06-24,8.56,8.82,8.25,8.8,117894,0
2013-06-25,8.86,8.875,8.77,8.84,62290,0
2013-06-26,8.88,9,8.69,8.82,97002,0
2013-06-27,8.84,8.87,8.64,8.73,129524,0
2013-06-28,8.74,8.99,8.45,8.8,1892296,0
2013-07-01,8.84,8.91,8.67,8.9,170714,0
2013-07-02,8.92,9.23,8.92,9.15,102470,0
2013-07-03,9.1,9.24,9.1,9.17,15930,0
2013-07-05,9.24,9.37,9.15,9.35,70327,0
2013-07-08,9.38,9.56,9.38,9.45,67452,0
2013-07-09,9.51,9.545,9.42,9.47,57674,0
2013-07-10,9.43,9.55,9.27,9.55,77178,0
2013-07-11,9.6,9.7,9.37,9.61,66989,0
2013-07-12,9.61,9.7,9.35,9.59,52098,0
2013-07-15,9.63,9.73,9.43,9.48,73718,0
2013-07-16,9.46,9.68,9.44,9.55,56063,0
2013-07-17,9.59,9.72,9.29,9.42,34904,0
2013-07-18,9.42,9.67,9.12,9.4,62450,0
2013-07-19,9.34,9.4999,9.31,9.39,36334,0
2013-07-22,9.35,9.7,9.35,9.66,83901,0
2013-07-23,9.65,9.72,9.61,9.64,136674,0
2013-07-24,9.64,9.75,9.44,9.46,64057,0
2013-07-25,9.46,9.69,9.42,9.67,78340,0
2013-07-26,9.61,9.65,9.32,9.63,45308,0
2013-07-29,9.63,9.66,9.44,9.52,73597,0
2013-07-30,9.51,9.51,9.32,9.4,26467,0
2013-07-31,9.4,9.65,9.4,9.55,323194,0
2013-08-01,9.66,10.195,9.66,10.18,80669,0
2013-08-02,10.13,10.26,9.87,9.99,55685,0
2013-08-05,9.99,10.26,9.97,10.05,97771,0
2013-08-06,9.74,9.8,9.06,9.16,804090,0
2013-08-07,9.14,9.2,8.865,9.07,215290,0
2013-08-08,9.05,9.25,9.04,9.08,210601,0
2013-08-09,9.09,9.239,9.0001,9.01,91942,0
2013-08-12,9,9.389,9,9.285,159838,0
2013-08-13,9.5,9.94,9.36,9.65,180404,0
2013-08-14,9.7,9.754,9.34,9.42,107452,0
2013-08-15,9.32,9.57,9.2715,9.48,76715,0
2013-08-16,9.43,9.78,9.43,9.63,101062,0
2013-08-19,9.57,9.83,9.4,9.43,72523,0
2013-08-20,9.42,9.54,9.4,9.5,78985,0
2013-08-21,9.43,9.53,9.28,9.31,81266,0
2013-08-22,9.35,9.52,9.295,9.45,44225,0
2013-08-23,9.45,9.52,9.3,9.49,61527,0
2013-08-26,9.49,9.52,9.32,9.4,105768,0
2013-08-27,9.3,9.5,9.18,9.23,80385,0
2013-08-28,9.22,9.5,9.2,9.37,82248,0
2013-08-29,9.33,9.59,9.33,9.49,142083,0
2013-08-30,9.48,9.515,9.26,9.35,117411,0
2013-09-03,9.41,9.51,9.38,9.49,69453,0
2013-09-04,9.47,9.58,9.45,9.57,129830,0
2013-09-05,9.56,9.75,9.56,9.6,61027,0
2013-09-06,9.63,9.73,9.55,9.65,77020,0
2013-09-09,9.7,9.96,9.68,9.94,126008,0
2013-09-10,9.92,9.99,9.77,9.9,123663,0
2013-09-11,9.86,9.92,9.62,9.78,290108,0
2013-09-12,9.76,9.88,9.72,9.77,106124,0
2013-09-13,9.74,9.87,9.65,9.75,88370,0
2013-09-16,9.87,9.87,9.66,9.69,175437,0
2013-09-17,9.7,9.9,9.63,9.67,134241,0
2013-09-18,9.68,9.73,9.43,9.58,90672,0
2013-09-19,9.62,9.63,9.22,9.27,66097,0
2013-09-20,9.3,9.31,9.12,9.16,66588,0
2013-09-23,9.16,9.16,8.76,8.89,67610,0
2013-09-24,8.89,9.05,8.79,9,56500,0
2013-09-25,9.02,9.15,8.87,9.01,52686,0
2013-09-26,9.05,9.05,8.89,9.02,54600,0
2013-09-27,8.99,9.07,8.93,8.97,18781,0
2013-09-30,8.89,9.049,8.85,8.9,62339,0
2013-10-01,8.92,9.09,8.87,9.07,37109,0
2013-10-02,9,9.12,8.98,9.09,49900,0
2013-10-03,9.05,9.05,8.78,8.91,32400,0
2013-10-04,8.87,8.98,8.84,8.93,27500,0
2013-10-07,8.9,9.09,8.77,9.05,41700,0
2013-10-08,9.04,9.1,8.85,8.95,92000,0
2013-10-09,9,9.06,8.95,8.98,45500,0
2013-10-10,9.09,9.1,8.97,9,42438,0
2013-10-11,8.95,9.31,8.95,9.07,41607,0
2013-10-14,9,9.15,8.98,9.04,102910,0
2013-10-15,9.04,9.07,8.97,8.98,105925,0
2013-10-16,9.07,9.41,9.07,9.37,24439,0
2013-10-17,9.34,9.59,9.31,9.55,34800,0
2013-10-18,9.64,10.43,9.58,10.24,145400,0
2013-10-21,10.27,10.27,10.13,10.17,49000,0
2013-10-22,10.12,10.19,10.09,10.09,34700,0
2013-10-23,10.05,10.18,9.68,10.12,44400,0
2013-10-24,10.14,10.2,10.06,10.14,35700,0
2013-10-25,10.18,10.23,10.12,10.21,36800,0
2013-10-28,10.15,10.36,10.15,10.31,40400,0
2013-10-29,10.31,10.61,10.1,10.56,32200,0
2013-10-30,10.55,10.55,10.35,10.37,47100,0
2013-10-31,10.34,10.34,10.02,10.05,83807,0
2013-11-01,10.03,10.03,9.76,9.83,80500,0
2013-11-04,9.66,9.95,9.66,9.87,70161,0
2013-11-05,8.79,8.89,8.35,8.65,550900,0
2013-11-06,8.59,8.92,8.55,8.6,133900,0
2013-11-07,8.59,8.71,8.41,8.49,240300,0
2013-11-08,8.48,8.6,8.3,8.45,106900,0
2013-11-11,8.47,8.6,8.36,8.39,105794,0
2013-11-12,8.4,8.59,8.27,8.49,161500,0
2013-11-13,8.46,9.05,8.4,9,523883,0
2013-11-14,9.02,9.33,9.02,9.27,87800,0
2013-11-15,9.25,9.48,9.25,9.29,77800,0
2013-11-18,9.28,9.41,9.22,9.29,43400,0
2013-11-19,9.27,9.43,9.2,9.32,43875,0
2013-11-20,9.31,9.62,9.31,9.44,77100,0
2013-11-21,9.49,9.8,9.35,9.61,74700,0
2013-11-22,9.64,9.77,9.59,9.64,42400,0
2013-11-25,9.58,9.64,9.37,9.39,38000,0
2013-11-26,9.26,9.34,9.1,9.15,36000,0
2013-11-27,9.2,9.46,9.09,9.43,46300,0
2013-11-29,9.5,9.5,9.371,9.45,12835,0
2013-12-02,9.51,9.51,9.16,9.25,27500,0
2013-12-03,9.18,9.41,9.15,9.23,58900,0
2013-12-04,9.24,9.24,8.82,8.86,98700,0
2013-12-05,8.85,8.93,8.73,8.78,34100,0
2013-12-06,8.85,9.09,8.75,9.05,102500,0
2013-12-09,9.03,9.03,8.86,8.92,25600,0
2013-12-10,9.01,9.05,8.77,8.88,48100,0
2013-12-11,8.84,8.86,8.48,8.55,29700,0
2013-12-12,8.58,8.65,8.495,8.56,19875,0
2013-12-13,8.6,8.7,8.57,8.64,35800,0
2013-12-16,8.72,9.5,8.72,9.5,292800,0
2013-12-17,9.51,9.57,9.2,9.51,241650,0
2013-12-18,9.55,9.62,9.47,9.55,72400,0
2013-12-19,9.42,10,9.42,9.65,117800,0
2013-12-20,9.64,10.13,9.64,10.02,145500,0
2013-12-23,10.09,10.15,9.85,10.01,49000,0
2013-12-24,10.04,10.53,10.04,10.48,47274,0
2013-12-26,10.48,10.54,10.24,10.27,36800,0
2013-12-27,10.31,10.31,9.94,10.15,39500,0
2013-12-30,10.11,10.17,9.95,10.08,27700,0
2013-12-31,10.1,10.2,10.02,10.18,29100,0
2014-01-02,10.1,10.27,9.9,10.2,35666,0
2014-01-03,10.2,10.42,10.022,10.32,40626,0
2014-01-06,10.35,10.43,10.26,10.33,26700,0
2014-01-07,10.34,10.36,10.12,10.24,53200,0
2014-01-08,10.2,10.2,9.98,10.01,34800,0
2014-01-09,10.03,10.05,9.84,9.88,27600,0
2014-01-10,9.92,10.1,9.59,10.07,51900,0
2014-01-13,10.01,10.03,9.66,9.75,48500,0
2014-01-14,9.75,9.79,9.67,9.74,74000,0
2014-01-15,9.73,9.82,9.59,9.72,37300,0
2014-01-16,9.72,9.75,9.5,9.61,51963,0
2014-01-17,9.55,9.65,9.47,9.5,125400,0
2014-01-21,9.53,9.53,9.41,9.45,136100,0
2014-01-22,9.42,9.55,9.41,9.44,49000,0
2014-01-23,9.31,9.49,9.31,9.44,29700,0
2014-01-24,9.34,9.43,9.28,9.38,47149,0
2014-01-27,9.37,9.5,9.3,9.33,35800,0
2014-01-28,9.35,9.542,9.26,9.49,73510,0
2014-01-29,9.49,9.49,9.35,9.38,48300,0
2014-01-30,9.49,9.77,9.38,9.63,66500,0
2014-01-31,9.46,9.65,9.39,9.5,52460,0
2014-02-03,9.41,9.41,8.95,9,108246,0
2014-02-04,8.94,9.12,8.94,9.02,70701,0
2014-02-05,9.05,9.05,8.8,9.01,63126,0
2014-02-06,9.01,9.09,8.95,9.02,61592,0
2014-02-07,9.02,9.18,8.9,9.11,195635,0
2014-02-10,9.15,9.34,9.03,9.07,79033,0
2014-02-11,8.92,9.24,8.92,9.21,85216,0
2014-02-12,9.61,10.19,9.51,10,433051,0
2014-02-13,9.88,10.27,9.771,10.1,129322,0
2014-02-14,10.11,10.23,9.86,10.08,60254,0
2014-02-18,10.04,10.42,10.03,10.3,94906,0
2014-02-19,10.23,10.4,10.13,10.33,68462,0
2014-02-20,10.46,10.613,10.26,10.58,65084,0
2014-02-21,10.62,10.88,10.54,10.84,136392,0
2014-02-24,10.91,11.1,10.83,11.05,151006,0
2014-02-25,11.078,11.078,10.86,10.95,141148,0
2014-02-26,10.9,11.08,10.9,10.96,98976,0
2014-02-27,10.89,11.05,10.841,10.97,80742,0
2014-02-28,10.91,11,10.67,10.7,81284,0
2014-03-03,10.19,10.86,10.19,10.8,161691,0
2014-03-04,10.86,11,10.69,10.93,141506,0
2014-03-05,10.89,10.95,10.8,10.84,70213,0
2014-03-06,10.83,10.87,10.542,10.66,54617,0
2014-03-07,10.59,10.65,10.282,10.33,64204,0
2014-03-10,10.39,10.41,10.26,10.41,30950,0
2014-03-11,10.36,10.61,10.15,10.36,51130,0
2014-03-12,10.27,10.29,10.01,10.08,56104,0
2014-03-13,9.94,10.25,9.85,10.2,107604,0
2014-03-14,10.2,10.83,10.2,10.38,43660,0
2014-03-17,10.45,10.8,10.39,10.77,78729,0
2014-03-18,10.74,11.05,10.74,11.02,130343,0
2014-03-19,11,11.2,10.95,11.13,104677,0
2014-03-20,11.15,11.25,11.05,11.15,48807,0
2014-03-21,11.15,11.22,10.85,10.9,63497,0
2014-03-24,10.89,10.89,10.58,10.74,53133,0
2014-03-25,10.9,10.99,10.7,10.95,77613,0
2014-03-26,11.04,11.27,11,11.24,121900,0
2014-03-27,11.24,11.24,11.01,11.07,73060,0
2014-03-28,11.05,11.17,10.94,11.05,50743,0
2014-03-31,11.08,11.318,11,11.19,80192,0
2014-04-01,11.28,11.53,11.24,11.5,79303,0
2014-04-02,11.5,11.71,11.43,11.68,49465,0
2014-04-03,11.65,11.8,11.62,11.73,73255,0
2014-04-04,11.75,11.82,11.336,11.5,90531,0
2014-04-07,11.46,11.48,11.14,11.29,88012,0
2014-04-08,11.26,11.49,11.23,11.41,114101,0
2014-04-09,11.44,11.44,11.18,11.3,75925,0
2014-04-10,11.28,11.38,10.73,10.83,96766,0
2014-04-11,10.72,11,10.72,10.95,45387,0
2014-04-14,11.08,11.14,10.94,11.05,90152,0
2014-04-15,11.27,11.27,10.9,11.05,68388,0
2014-04-16,11.1,11.1,10.94,11.01,40600,0
2014-04-17,10.96,11,10.69,10.79,78317,0
2014-04-21,10.75,10.79,10.57,10.73,57104,0
2014-04-22,10.64,10.87,10.64,10.82,41537,0
2014-04-23,10.84,10.84,10.38,10.42,113469,0
2014-04-24,10.42,10.52,10.33,10.51,44620,0
2014-04-25,10.43,10.44,10.25,10.32,60282,0
2014-04-28,10.44,10.44,9.99,10.2,80465,0
2014-04-29,10.28,10.58,10.16,10.19,58242,0
2014-04-30,10.15,10.33,9.88,10.31,133103,0
2014-05-01,10.27,10.34,10.12,10.26,132660,0
2014-05-02,10.114,10.31,10.114,10.18,40313,0
2014-05-05,10.07,10.33,10.07,10.23,106755,0
2014-05-06,10.15,10.27,9.89,9.9,60756,0
2014-05-07,9.94,9.94,9.64,9.77,80882,0
2014-05-08,9.8,10.05,9.77,9.78,216648,0
2014-05-09,8.06,10.31,8.06,10.29,235316,0
2014-05-12,10.14,10.76,10.09,10.7,121080,0
2014-05-13,10.6,10.64,10.34,10.36,133734,0
2014-05-14,10.36,10.382,9.96,9.96,122539,0
2014-05-15,9.87,10,9.69,9.84,126649,0
2014-05-16,9.81,9.874,9.55,9.82,122027,0
2014-05-19,9.8,10,9.65,9.74,88172,0
2014-05-20,9.69,9.89,9.55,9.69,126676,0
2014-05-21,9.73,9.85,9.56,9.62,97838,0
2014-05-22,9.74,9.91,9.65,9.79,157103,0
2014-05-23,9.67,9.82,9.59,9.73,47766,0
2014-05-27,9.75,10,9.75,9.99,47377,0
2014-05-28,9.94,10.164,9.87,9.92,40011,0
2014-05-29,9.93,10,9.87,9.92,55907,0
2014-05-30,9.9,10.118,9.8,9.87,50144,0
2014-06-02,9.92,9.92,9.65,9.67,66438,0
2014-06-03,9.59,9.74,9.33,9.39,108084,0
2014-06-04,9.32,9.69,9.32,9.68,167313,0
2014-06-05,9.61,9.85,9.37,9.67,68345,0
2014-06-06,9.76,9.788,9.44,9.53,76214,0
2014-06-09,9.37,9.76,9.37,9.66,61208,0
2014-06-10,9.66,9.66,9.48,9.55,40200,0
2014-06-11,9.58,9.65,9.43,9.5,58333,0
2014-06-12,9.51,9.55,9.44,9.48,87819,0
2014-06-13,9.44,9.48,9.3,9.4,59463,0
2014-06-16,9.42,9.48,9.29,9.36,72312,0
2014-06-17,9.282,9.48,9.282,9.36,72851,0
2014-06-18,9.39,9.39,9.21,9.305,117426,0
2014-06-19,9.38,9.4,9.2,9.25,43787,0
2014-06-20,9.31,9.36,9.15,9.34,123240,0
2014-06-23,9.38,9.54,9.23,9.37,103540,0
2014-06-24,9.36,9.7,9.31,9.35,81046,0
2014-06-25,9.3,9.62,9.295,9.61,65407,0
2014-06-26,9.77,9.78,9.48,9.57,71400,0
2014-06-27,9.48,10.38,9.42,10.25,2052689,0
2014-06-30,10.17,10.54,9.78,10.39,256774,0
2014-07-01,10.46,10.89,10.46,10.68,147530,0
2014-07-02,10.73,10.83,10.61,10.75,74600,0
2014-07-03,10.75,10.823,10.66,10.69,31293,0
2014-07-07,10.67,10.68,10.195,10.29,73057,0
2014-07-08,10.28,10.3,10.055,10.15,38525,0
2014-07-09,10.16,10.32,10,10.14,25970,0
2014-07-10,9.96,10.17,9.84,10.04,61993,0
2014-07-11,9.94,10.16,9.93,9.94,21777,0
2014-07-14,10.04,10.04,9.79,9.95,37030,0
2014-07-15,9.95,10,9.78,9.87,42059,0
2014-07-16,9.94,9.95,9.72,9.85,40297,0
2014-07-17,9.71,9.88,9.69,9.69,66533,0
2014-07-18,9.72,9.94,9.69,9.94,40226,0
2014-07-21,9.84,9.97,9.72,9.91,63454,0
2014-07-22,9.94,10.23,9.63,9.95,93068,0
2014-07-23,9.93,10.05,9.91,10.02,22762,0
2014-07-24,10.02,10.08,9.451,10.07,51414,0
2014-07-25,9.98,10.03,9.87,9.97,24186,0
2014-07-28,9.98,10.07,9.82,10.03,55596,0
2014-07-29,9.672,10.03,9.672,9.92,44983,0
2014-07-30,9.93,10.22,9.93,10.05,29673,0
2014-07-31,9.92,9.94,9.68,9.85,35494,0
2014-08-01,9.73,9.88,9.41,9.49,58379,0
2014-08-04,9.47,9.9,9.47,9.71,40076,0
2014-08-05,8.8,9.5,8.8,9.27,118071,0
2014-08-06,9.28,9.5,9.118,9.34,62601,0
2014-08-07,9.222,9.63,9.222,9.37,62135,0
2014-08-08,9.06,9.41,9.06,9.32,74150,0
2014-08-11,9.33,9.57,9.27,9.49,57385,0
2014-08-12,9.6,9.73,9.5,9.63,51606,0
2014-08-13,9.62,9.71,9.54,9.66,31560,0
2014-08-14,9.71,9.98,9.64,9.88,102569,0
2014-08-15,9.94,9.94,9.42,9.79,57077,0
2014-08-18,9.63,9.82,9.26,9.7,19024,0
2014-08-19,9.75,9.91,9.64,9.79,23470,0
2014-08-20,9.77,9.79,9.52,9.73,36124,0
2014-08-21,9.7,9.72,9.6,9.69,15229,0
2014-08-22,9.65,9.65,9.4,9.6,35958,0
2014-08-25,9.2,9.67,9.2,9.48,11725,0
2014-08-26,9.45,9.67,9.39,9.56,38911,0
2014-08-27,9.56,9.67,9.55,9.65,53788,0
2014-08-28,9.58,9.7,9.55,9.65,43222,0
2014-08-29,9.62,9.773,9.58,9.7,14873,0
2014-09-02,9.7,9.92,9.7,9.84,22614,0
2014-09-03,9.84,9.98,9.84,9.91,31108,0
2014-09-04,9.85,9.94,9.8,9.89,21765,0
2014-09-05,9.83,9.98,9.77,9.86,18386,0
2014-09-08,9.86,10.2,9.85,10.13,46227,0
2014-09-09,10.13,10.18,9.98,10.1,33978,0
2014-09-10,10.1,10.16,10.07,10.16,19751,0
2014-09-11,10.12,10.25,10.06,10.2,43540,0
2014-09-12,10.1,10.23,10.05,10.23,38867,0
2014-09-15,10.15,10.19,9.89,10.05,99681,0
2014-09-16,9.99,10.24,9.9,10.18,29974,0
2014-09-17,10.39,10.39,9.851,10.04,136067,0
2014-09-18,9.85,10.25,9.85,10.2,18823,0
2014-09-19,10.19,10.44,10.05,10.44,52108,0
2014-09-22,10.35,10.5,10.2,10.31,20549,0
2014-09-23,10.35,10.35,10.07,10.11,22649,0
2014-09-24,10.14,10.25,10.1,10.17,15741,0
2014-09-25,10.1,10.16,9.99,10.01,36045,0
2014-09-26,10.06,10.138,9.98,10.06,49280,0
2014-09-29,10.03,10.31,9.99,10.26,13722,0
2014-09-30,10.21,10.28,10.03,10.1,21376,0
2014-10-01,10.2,10.2,9.99,10.05,29935,0
2014-10-02,10.03,10.13,10.014,10.1,10937,0
2014-10-03,10.11,10.28,10.08,10.13,14918,0
2014-10-06,10.04,10.3,9.92,10.21,28833,0
2014-10-07,10.08,10.17,10.01,10.06,29054,0
2014-10-08,9.983,10.06,9.968,10.03,32697,0
2014-10-09,9.97,10.84,9.91,10.12,66083,0
2014-10-10,10.26,10.48,10.07,10.42,58773,0
2014-10-13,10.44,10.49,10.26,10.31,11661,0
2014-10-14,10.28,10.39,9.99,10.04,35779,0
2014-10-15,9.64,10.21,9.64,10.16,21792,0
2014-10-16,10,10.213,9.9,9.95,27941,0
2014-10-17,9.94,10.16,9.94,10.08,5781,0
2014-10-20,10.14,10.14,9.96,9.98,5008,0
2014-10-21,10.02,10.04,9.91,9.92,20047,0
2014-10-22,9.79,9.82,9.66,9.66,6387,0
2014-10-23,9.53,9.87,9.51,9.85,33418,0
2014-10-24,9.75,10.04,9.75,10.03,28981,0
2014-10-27,9.95,10.27,9.69,10.27,67066,0
2014-10-28,10.25,10.5,9.99,10.5,90745,0
2014-10-29,10.4,10.8,10.39,10.75,22300,0
2014-10-30,10.75,10.885,10.65,10.75,73909,0
2014-10-31,10.87,11.17,10.5,10.5,31975,0
2014-11-03,10.51,10.69,10.42,10.68,24019,0
2014-11-04,11.01,11.06,10.64,11,85840,0
2014-11-05,11.05,11.342,10.91,11.04,14021,0
2014-11-06,11.09,11.1,10.81,10.93,59073,0
2014-11-07,10.94,10.94,10.604,10.69,14709,0
2014-11-10,10.25,10.79,9.83,10.79,27771,0
2014-11-11,10.82,10.87,10.555,10.63,46074,0
2014-11-12,10.55,10.6,10.22,10.4,29176,0
2014-11-13,10.35,10.45,10.22,10.34,7195,0
2014-11-14,10.32,10.57,10.19,10.53,37969,0
2014-11-17,10.56,10.7,10.43,10.61,56994,0
2014-11-18,10.54,10.54,10.2,10.32,28844,0
2014-11-19,10.16,10.29,10.04,10.08,11796,0
2014-11-20,10.04,10.14,9.95,10.06,7640,0
2014-11-21,10.17,10.17,9.89,9.89,5240,0
2014-11-24,9.97,10.1,9.86,10.01,8597,0
2014-11-25,10.02,10.15,9.95,10,15538,0
2014-11-26,10.12,10.18,10.05,10.18,20906,0
2014-11-28,9.99,10.15,9.99,10.14,9228,0
2014-12-01,10.18,10.25,9.97,10.19,18393,0
2014-12-02,10.22,10.22,10.1,10.19,19607,0
2014-12-03,10.13,10.19,10.09,10.18,36932,0
2014-12-04,10.09,10.23,10.045,10.14,23799,0
2014-12-05,10.15,10.25,10.13,10.18,20705,0
2014-12-08,10.25,10.25,10.19,10.19,20037,0
2014-12-09,10.19,10.38,10.14,10.34,58485,0
2014-12-10,10.25,10.36,9.84,9.98,54942,0
2014-12-11,10.09,10.18,9.64,9.83,46489,0
2014-12-12,9.85,9.97,9.75,9.75,17319,0
2014-12-15,9.79,9.865,9.72,9.72,13296,0
2014-12-16,9.63,9.79,9.62,9.74,55681,0
2014-12-17,9.78,9.79,9.64,9.69,6555,0
2014-12-18,9.81,9.84,9.745,9.81,12404,0
2014-12-19,9.72,10.13,9.72,9.8,134674,0
2014-12-22,10.55,10.55,9.89,10.06,13921,0
2014-12-23,10.05,10.065,9.87,9.99,12586,0
2014-12-24,9.93,10.09,9.93,9.98,3868,0
2014-12-26,10.05,10.17,9.9,9.9,9474,0
2014-12-29,9.87,10.06,9.79,10.04,66188,0
2014-12-30,10.09,10.43,9.85,9.96,38436,0
2014-12-31,9.94,10.71,9.94,10.68,102495,0
2015-01-02,11.45,11.49,10.59,10.86,107920,0
2015-01-05,11.14,11.49,11.14,11.48,51535,0
2015-01-06,11.53,11.995,11.53,11.98,62409,0
2015-01-07,12.22,12.635,12.12,12.48,71416,0
2015-01-08,12.69,12.76,12.46,12.57,57186,0
2015-01-09,12.27,12.99,12.27,12.83,85383,0
2015-01-12,13.03,13.25,12.64,13.12,58068,0
2015-01-13,13.21,13.5,13.13,13.5,111254,0
2015-01-14,13.5,13.71,13.08,13.18,86462,0
2015-01-15,13.23,13.23,12.85,12.87,39743,0
2015-01-16,12.85,13.35,12.78,13.15,93987,0
2015-01-20,13.19,13.19,12.96,13.01,47522,0
2015-01-21,12.99,13.04,12.79,12.9,64959,0
2015-01-22,12.88,12.93,12.78,12.84,61812,0
2015-01-23,13.37,13.37,12.78,13,55575,0
2015-01-26,12.99,13,12.81,12.95,55368,0
2015-01-27,12.9,13.62,12.89,13.5,55002,0
2015-01-28,13.61,13.61,13.25,13.44,16660,0
2015-01-29,13.47,13.62,13.17,13.61,20947,0
2015-01-30,13.52,13.601,13.21,13.3,26522,0
2015-02-02,13.48,13.73,13.13,13.54,45748,0
2015-02-03,13.44,13.74,13.42,13.74,28402,0
2015-02-04,13.64,13.85,13.38,13.84,33331,0
2015-02-05,13.646,13.82,13.601,13.73,48279,0
2015-02-06,13.58,13.66,12.61,13.37,75552,0
2015-02-09,13.15,13.15,12.05,12.26,83905,0
2015-02-10,11.77,12.22,11.485,12.18,78401,0
2015-02-11,12.004,12.46,12.004,12.34,24992,0
2015-02-12,12.17,12.34,11.8,12.15,50352,0
2015-02-13,11.95,12.05,11.87,11.94,28581,0
2015-02-17,11.95,11.98,11.66,11.89,60804,0
2015-02-18,11.9,12.58,11.82,12.5,78330,0
2015-02-19,12.47,12.62,12.41,12.56,35201,0
2015-02-20,12.55,12.6,12.45,12.58,22632,0
2015-02-23,12.39,12.75,12.33,12.67,54124,0
2015-02-24,12.6,12.92,12.35,12.88,57696,0
2015-02-25,12.41,13,12.41,12.83,53388,0
2015-02-26,12.59,12.98,11.74,12.76,62788,0
2015-02-27,12.53,13.15,12.53,12.85,78115,0
2015-03-02,12.85,13.49,12.85,13.31,125000,0
2015-03-03,13.15,13.45,12.95,13.39,60400,0
2015-03-04,13.31,13.49,13.15,13.3,75800,0
2015-03-05,13.27,13.6,13.27,13.46,59000,0
2015-03-06,13.48,13.5,12.91,13.09,126500,0
2015-03-09,13,13.21,12.8,12.9,59700,0
2015-03-10,12.97,13.39,12.91,13.21,44100,0
2015-03-11,13.2,13.55,13.05,13.38,78000,0
2015-03-12,13.22,13.52,13.22,13.47,63300,0
2015-03-13,13.3,13.5,13.3,13.5,56400,0
2015-03-16,13.7,13.88,13.62,13.74,67000,0
2015-03-17,13.76,14.24,13.47,14.12,58000,0
2015-03-18,14.09,14.54,14.03,14.26,49600,0
2015-03-19,14.93,14.93,14.05,14.21,57100,0
2015-03-20,14.2,14.34,14.01,14.04,97300,0
2015-03-23,13.95,14.2,12.81,13.74,74600,0
2015-03-24,14.07,14.07,13.62,13.71,76100,0
2015-03-25,13.72,13.72,13.01,13.07,63800,0
2015-03-26,13.02,13.45,12.64,13.3,47900,0
2015-03-27,13.31,13.31,13.08,13.23,129000,0
2015-03-30,13.21,13.3,12.9,12.97,52200,0
2015-03-31,12.97,13.12,12.82,12.92,69005,0
2015-04-01,12.97,13,12.69,12.9,44800,0
2015-04-02,12.95,13.24,12.95,13.15,47500,0
2015-04-06,13.17,13.27,13.01,13.02,52700,0
2015-04-07,13.1,13.14,12.84,12.87,52041,0
2015-04-08,12.99,13.16,12.96,13.01,41300,0
2015-04-09,13.01,13.1,12.94,12.98,33213,0
2015-04-10,13.01,13.64,13,13.27,88500,0
2015-04-13,13.46,13.69,13.18,13.68,62800,0
2015-04-14,13.63,14.13,13.63,13.77,44300,0
2015-04-15,13.77,14,13.59,13.87,72258,0
2015-04-16,13.87,14.05,13.87,13.93,29472,0
2015-04-17,13.9,13.97,13.82,13.97,26400,0
2015-04-20,14,14,13.76,13.93,42913,0
2015-04-21,14,14,13.83,13.99,18189,0
2015-04-22,13.98,14,13.88,13.98,60670,0
2015-04-23,13.95,14.05,13.91,13.91,31900,0
2015-04-24,13.89,14.33,13.86,14.04,41330,0
2015-04-27,14.01,14.02,13.43,13.51,57500,0
2015-04-28,13.51,14.06,13.41,13.91,58149,0
2015-04-29,13.88,14.09,13.79,13.94,35200,0
2015-04-30,13.84,14.04,13.49,13.62,43700,0
2015-05-01,13.53,13.97,13.53,13.88,34500,0
2015-05-04,13.97,14.07,13.73,13.93,55300,0
2015-05-05,13.95,14.1,13.66,14,100700,0
2015-05-06,14.06,14.12,13.854,13.88,132501,0
2015-05-07,13.88,14.29,13.7,14.09,76086,0
2015-05-08,15.69,15.69,14.46,14.54,114500,0
2015-05-11,14.62,15,14.5,14.94,77500,0
2015-05-12,13.67,14.71,13.67,14.26,106629,0
2015-05-13,14.25,14.69,14.08,14.59,51171,0
2015-05-14,14.41,14.62,14.12,14.14,74200,0
2015-05-15,14.15,14.54,14.14,14.25,96717,0
2015-05-18,14.14,14.5,14.14,14.32,79758,0
2015-05-19,14.44,14.49,14.29,14.34,62920,0
2015-05-20,14.38,14.39,14.27,14.32,54800,0
2015-05-21,14.29,14.64,14.27,14.51,147400,0
2015-05-22,14.54,14.54,14.29,14.36,46600,0
2015-05-26,14.38,14.41,14.196,14.26,52584,0
2015-05-27,14.25,14.4,14.25,14.35,71700,0
2015-05-28,14.29,14.52,14.27,14.46,60961,0
2015-05-29,14.49,14.91,14.44,14.83,133000,0
2015-06-01,14.69,15.08,14.69,14.9,184597,0
2015-06-02,14.85,15,14.67,14.82,110413,0
2015-06-03,14.68,15.12,14.68,15,131100,0
2015-06-04,14.97,15.07,14.83,14.97,49200,0
2015-06-05,14.93,15.08,14.83,14.89,56800,0
2015-06-08,14.83,15.17,14.76,14.87,58900,0
2015-06-09,14.92,15.01,14.74,14.98,54053,0
2015-06-10,15,15.03,14.8,14.85,62417,0
2015-06-11,14.9,14.92,14.51,14.53,48055,0
2015-06-12,14.58,14.75,14.37,14.43,60800,0
2015-06-15,14.47,14.62,14.11,14.21,98700,0
2015-06-16,14.88,14.88,14.31,14.38,48000,0
2015-06-17,14.42,14.66,14.17,14.27,59700,0
2015-06-18,14.41,14.67,14.38,14.43,114800,0
2015-06-19,14.49,14.71,14.35,14.64,146400,0
2015-06-22,14.73,15.14,14.7,14.91,134400,0
2015-06-23,14.98,15.13,14.93,15.11,128349,0
2015-06-24,15.06,15.84,15.03,15.64,170000,0
2015-06-25,15.78,16,15.53,15.95,150400,0
2015-06-26,16.03,16.03,15.44,15.63,1839100,0
2015-06-29,15.63,16.37,15.61,15.98,242600,0
2015-06-30,16.1,16.22,15.26,15.48,111013,0
2015-07-01,15.63,15.63,14.95,15.1,96600,0
2015-07-02,15.11,15.13,14.95,15.05,69200,0
2015-07-06,15.05,15.19,14.82,15.08,155600,0
2015-07-07,15.13,15.24,14.9,15.06,50500,0
2015-07-08,14.99,15.1,14.77,14.88,100900,0
2015-07-09,15,15.38,14.96,15.02,206700,0
2015-07-10,15.12,15.34,15.11,15.32,36500,0
2015-07-13,15.44,15.63,15.25,15.31,85800,0
2015-07-14,15.32,15.51,15.26,15.38,39739,0
2015-07-15,15.39,15.53,15.27,15.33,33574,0
2015-07-16,15.4,15.59,15.32,15.45,44800,0
2015-07-17,15.47,15.51,15.28,15.45,50600,0
2015-07-20,15.49,15.49,15.19,15.28,37200,0
2015-07-21,15.31,15.66,15.25,15.47,81000,0
2015-07-22,15.45,15.66,15.4,15.46,40100,0
2015-07-23,15.53,15.65,15.37,15.6,113100,0
2015-07-24,15.62,15.65,15.25,15.32,47600,0
2015-07-27,15.3,15.31,15.1,15.19,45300,0
2015-07-28,15.3,15.3,14.82,15.04,80000,0
2015-07-29,15.07,15.35,14.94,14.97,37000,0
2015-07-30,15,15.18,14.87,15.02,59400,0
2015-07-31,15.07,15.4,14.93,15.18,43100,0
2015-08-03,15.21,15.32,14.95,15.07,59180,0
2015-08-04,15.1,15.3,14.75,15.16,27500,0
2015-08-05,15.24,15.43,14.93,14.99,37000,0
2015-08-06,15.2,15.515,14.79,14.9,112297,0
2015-08-07,14.9,15.02,14.67,14.72,78700,0
2015-08-10,14.73,15.11,14.73,14.91,88600,0
2015-08-11,14.84,15.09,14.77,15,70402,0
2015-08-12,14.98,15.02,14.82,14.92,78400,0
2015-08-13,14.88,15.3,14.82,14.96,94800,0
2015-08-14,14.89,15.09,14.8,15.06,35200,0
2015-08-17,14.96,15.15,14.91,15.05,46700,0
2015-08-18,15.09,15.09,14.88,14.92,45600,0
2015-08-19,14.84,14.96,14.6,14.74,46100,0
2015-08-20,14.7,14.83,14.14,14.15,47800,0
2015-08-21,13.92,14.52,13.86,14.4,63800,0
2015-08-24,13.81,14.2,13.38,13.5,322496,0
2015-08-25,13.92,14.25,13.6,14.11,78500,0
2015-08-26,14.35,14.4,14.06,14.25,82100,0
2015-08-27,14.31,14.46,14.19,14.33,90900,0
2015-08-28,14.24,14.53,14.24,14.46,50400,0
2015-08-31,14.37,14.9,14,14.63,667800,0
2015-09-01,14.44,14.98,14.44,14.69,99800,0
2015-09-02,14.82,15,14.61,15,60200,0
2015-09-03,15,15.01,14.91,14.92,85200,0
2015-09-04,14.8,15.07,14.8,14.93,63900,0
2015-09-08,15.11,15.26,14.94,15.15,38300,0
2015-09-09,15.2,15.22,14.94,15.01,54200,0
2015-09-10,14.99,15.3,14.89,15.26,51687,0
2015-09-11,15.17,15.29,14.94,15.25,47300,0
2015-09-14,15.24,15.29,14.99,15.22,34800,0
2015-09-15,15.14,15.34,15.03,15.08,51300,0
2015-09-16,15.12,15.16,14.81,15,39200,0
2015-09-17,14.88,15.22,14.88,15.18,79462,0
2015-09-18,15,15.45,14.67,14.84,106700,0
2015-09-21,14.92,15.09,14.78,15.03,35300,0
2015-09-22,14.92,15.06,14.38,14.74,66500,0
2015-09-23,14.79,15.03,14.69,14.75,55770,0
2015-09-24,14.66,14.77,14.37,14.4,66374,0
2015-09-25,14.49,14.51,13.36,13.4,84100,0
2015-09-28,13.39,13.5,13.07,13.18,64601,0
2015-09-29,13.2,13.52,12.89,13.07,46600,0
2015-09-30,13.11,13.33,12.93,13.08,62200,0
2015-10-01,13.12,13.18,12.51,12.73,49200,0
2015-10-02,12.65,13.16,12.64,13.13,55900,0
2015-10-05,13.21,13.67,13.2,13.62,42539,0
2015-10-06,14.12,14.29,12.96,14.15,88700,0
2015-10-07,14.12,14.14,13.52,13.82,52280,0
2015-10-08,13.71,13.83,13.18,13.32,61200,0
2015-10-09,13.35,14.02,13.35,13.6,35900,0
2015-10-12,13.65,13.97,13.5,13.82,38709,0
2015-10-13,13.78,14.11,13.59,13.66,36800,0
2015-10-14,13.65,13.76,13.5,13.5,42900,0
2015-10-15,13.51,14.17,13.51,14.16,38600,0
2015-10-16,14.22,14.29,14.02,14.2,41300,0
2015-10-19,14.09,14.37,14.06,14.32,36723,0
2015-10-20,14.33,14.49,14.05,14.29,30500,0
2015-10-21,14.32,14.35,14.01,14.21,22500,0
2015-10-22,14.21,14.21,13.75,13.88,24300,0
2015-10-23,13.96,14.26,13.8,14.22,20900,0
2015-10-26,14.14,14.14,13.47,13.52,22500,0
2015-10-27,13.5,13.66,13.47,13.57,76300,0
2015-10-28,13.58,14.36,13.5,14.35,57300,0
2015-10-29,14.26,14.4,13.77,13.9,20400,0
2015-10-30,13.91,13.95,13.48,13.57,53000,0
2015-11-02,13.6,13.96,13.57,13.91,22828,0
2015-11-03,14.63,15.1,14.37,14.44,64400,0
2015-11-04,14.56,14.74,14.454,14.52,65140,0
2015-11-05,14.37,14.5,14.2,14.44,30600,0
2015-11-06,14.37,14.49,13.73,14.31,55900,0
2015-11-09,14.31,14.31,13.765,13.99,50907,0
2015-11-10,14.01,14.14,13.18,14.01,12800,0
2015-11-11,14.01,14.01,12.88,13.65,28700,0
2015-11-12,13.64,13.71,13.37,13.37,33400,0
2015-11-13,13.29,13.54,13.29,13.34,67800,0
2015-11-16,13.37,13.5,13.17,13.32,26700,0
2015-11-17,13.3,13.48,13.1,13.15,32100,0
2015-11-18,13.22,13.22,12.88,13.1,55200,0
2015-11-19,13.08,13.17,12.96,13.07,51200,0
2015-11-20,13.14,13.28,12.92,13.04,47400,0
2015-11-23,13.1,13.33,12.93,13.31,91300,0
2015-11-24,13.17,14.12,13.17,14.07,34200,0
2015-11-25,14.04,14.5,13.98,14.47,27300,0
2015-11-27,14.44,14.47,13.98,14.41,19500,0
2015-11-30,14.42,14.42,14.03,14.22,48800,0
2015-12-01,14.24,14.5,14.14,14.48,12548,0
2015-12-02,14.42,14.5,14.18,14.22,25936,0
2015-12-03,14.23,14.33,13.95,14.19,34814,0
2015-12-04,14.19,14.25,13.96,14.23,26100,0
2015-12-07,14.16,14.16,13.52,13.61,23700,0
2015-12-08,13.45,13.78,13.43,13.65,23594,0
2015-12-09,13.56,13.69,13.16,13.22,18300,0
2015-12-10,13.04,13.37,12.5,12.53,105800,0
2015-12-11,12.24,12.57,11.94,11.99,110900,0
2015-12-14,12.08,12.49,11.81,12.34,112158,0
2015-12-15,12.59,13.42,12.37,12.69,74800,0
2015-12-16,12.75,13.09,12.5,12.95,43700,0
2015-12-17,12.95,13.07,12.52,12.69,60100,0
2015-12-18,12.61,12.78,12.39,12.55,258500,0
2015-12-21,12.67,12.83,12.49,12.74,35300,0
2015-12-22,12.78,12.78,12.44,12.56,34159,0
2015-12-23,12.53,12.61,12.32,12.59,33000,0
2015-12-24,12.59,12.92,12.59,12.71,12215,0
2015-12-28,12.73,12.89,12.31,12.65,52731,0
2015-12-29,12.78,12.91,12.66,12.86,59100,0
2015-12-30,12.81,12.85,12.52,12.61,42351,0
2015-12-31,12.62,12.995,12.515,12.79,56039,0
2016-01-04,12.5,12.62,12.21,12.25,42397,0
2016-01-05,12.33,12.505,12.05,12.09,33207,0
2016-01-06,12.05,12.36,12.05,12.33,24778,0
2016-01-07,12.08,12.37,11.8,11.87,41990,0
2016-01-08,11.86,11.96,11.55,11.7,82804,0
2016-01-11,11.56,11.94,11.23,11.44,48398,0
2016-01-12,11.51,11.547,11.17,11.24,39065,0
2016-01-13,10.91,11.65,10.9,11.02,47403,0
2016-01-14,11.12,11.375,10.92,11.27,76420,0
2016-01-15,10.93,11.09,10.59,11.05,58402,0
2016-01-19,11.11,11.12,10.6,10.83,46300,0
2016-01-20,10.62,10.93,10.25,10.84,44330,0
2016-01-21,10.84,10.96,10.55,10.65,38663,0
2016-01-22,10.85,10.85,10.6,10.76,66578,0
2016-01-25,10.7,11.08,10.69,11.05,58511,0
2016-01-26,11,11,10.45,10.73,73566,0
2016-01-27,10.71,11.11,10.64,10.83,37243,0
2016-01-28,10.92,10.92,10.68,10.8,29640,0
2016-01-29,10.81,11.26,10.81,11.24,39195,0
2016-02-01,11.22,11.3,11.15,11.2,32376,0
2016-02-02,11.04,11.04,10.71,11.02,15070,0
2016-02-03,11.04,11.04,10.55,10.62,19714,0
2016-02-04,10.64,10.77,10.49,10.53,18148,0
2016-02-05,10.41,11.06,10.41,10.47,53532,0
2016-02-08,10.45,10.61,10.21,10.52,36641,0
2016-02-09,11.25,11.53,10.7701,11.05,226126,0
2016-02-10,11.1,11.58,10.19,10.43,86463,0
2016-02-11,10.43,10.99,10.1219,10.9,37037,0
2016-02-12,10.8384,10.87,10.7,10.84,46735,0
2016-02-16,10.99,10.99,10.69,10.75,37110,0
2016-02-17,10.86,10.96,10.77,10.86,51910,0
2016-02-18,10.81,11.33,10.81,11.22,88786,0
2016-02-19,11.2,11.38,11.15,11.26,21932,0
2016-02-22,11.3,11.7,11.21,11.63,23420,0
2016-02-23,11.7,11.7,11.26,11.27,18762,0
2016-02-24,11.28,11.66,10.98,11.62,12780,0
2016-02-25,11.59,11.8,11.59,11.76,13918,0
2016-02-26,11.78,11.88,11.71,11.82,28666,0
2016-02-29,11.86,11.98,11.721,11.83,20751,0
2016-03-01,11.85,12.1,11.74,12,57526,0
2016-03-02,12.02,12.02,11.75,11.97,26192,0
2016-03-03,11.97,12.15,11.84,12,32848,0
2016-03-04,11.82,12.25,11.82,12.09,80087,0
2016-03-07,12.11,12.96,12,12.87,95757,0
2016-03-08,12.75,12.804,12.07,12.1,37798,0
2016-03-09,12.06,12.71,12.04,12.63,61543,0
2016-03-10,12.66,12.69,12.17,12.26,40065,0
2016-03-11,12.35,12.68,12.35,12.66,47113,0
2016-03-14,12.75,12.79,12.08,12.11,26066,0
2016-03-15,11.94,12.03,11.41,11.41,48732,0
2016-03-16,11.46,11.7,11.1,11.45,105600,0
2016-03-17,11.44,11.682,10.41,11.42,119727,0
2016-03-18,11.57,11.61,11.221,11.34,88395,0
2016-03-21,11.33,11.41,11.13,11.17,55715,0
2016-03-22,11.06,11.1695,10.98,11,34981,0
2016-03-23,10.98,11.05,10.73,10.75,56469,0
2016-03-24,10.7,11.01,10.65,10.87,181070,0
2016-03-28,10.94,11.03,10.74,11.03,58211,0
2016-03-29,11.04,11.86,10.99,11.46,137187,0
2016-03-30,11.51,11.69,11.09,11.12,51086,0
2016-03-31,11.2,11.62,10.98,11.25,96646,0
2016-04-01,11.22,11.49,11.11,11.32,65553,0
2016-04-04,11.3,11.52,11.13,11.16,35686,0
2016-04-05,11.11,11.11,10.7,10.88,61678,0
2016-04-06,10.98,11.46,10.74,11.42,41353,0
2016-04-07,11.33,11.42,11.15,11.34,15588,0
2016-04-08,11.21,11.24,11.04,11.11,44072,0
2016-04-11,11.26,11.43,11.14,11.4,23746,0
2016-04-12,11.44,11.68,11.44,11.53,27382,0
2016-04-13,11.7,12.11,11.34,11.75,24596,0
2016-04-14,12.07,12.07,11.68,11.89,14872,0
2016-04-15,11.82,12.03,11.82,11.96,36637,0
2016-04-18,11.83,11.95,11.56,11.87,26103,0
2016-04-19,12.17,12.47,11.57,11.59,14739,0
2016-04-20,11.61,11.8,11.49,11.73,30447,0
2016-04-21,11.67,11.939,11.66,11.74,27104,0
2016-04-22,11.78,11.95,11.537,11.67,36070,0
2016-04-25,11.83,11.83,11.52,11.72,56994,0
2016-04-26,11.77,12.23,11.71,12.15,51560,0
2016-04-27,12.02,12.305,11.85,12.02,90673,0
2016-04-28,12.42,12.42,11.72,11.88,66661,0
2016-04-29,11.85,11.88,11.34,11.66,22832,0
2016-05-02,11.61,11.68,11.1,11.3,85941,0
2016-05-03,10.7,11.798,10.7,11.49,142031,0
2016-05-04,11.49,11.65,11.2201,11.52,49215,0
2016-05-05,11.51,11.72,11.34,11.39,17322,0
2016-05-06,11.54,11.56,11.24,11.25,20721,0
2016-05-09,11.21,11.37,10.99,11.03,27914,0
2016-05-10,11.02,11.04,10.76,11.03,78731,0
2016-05-11,11.1299,11.1299,10.61,10.66,32257,0
2016-05-12,10.68,10.69,10.39,10.43,54508,0
2016-05-13,10.51,10.62,10.22,10.29,36582,0
2016-05-16,10.31,10.4609,10.05,10.15,132015,0
2016-05-17,10.06,10.26,9.9,10.02,57903,0
2016-05-18,9.93,10.22,9.93,10.08,16356,0
2016-05-19,10.04,10.14,9.83,9.98,75242,0
2016-05-20,10,10.3289,9.97,10.03,112100,0
2016-05-23,10.05,10.28,9.99,10.09,80008,0
2016-05-24,10.1,10.43,10.06,10.37,53240,0
2016-05-25,10.38,10.63,10.37,10.44,19756,0
2016-05-26,10.17,10.51,10.1,10.37,21427,0
2016-05-27,10.3,10.69,10.1,10.57,18609,0
2016-05-31,10.54,10.91,10.45,10.48,19426,0
2016-06-01,10.48,10.68,10.4,10.59,42539,0
2016-06-02,10.55,10.67,10.49,10.56,30389,0
2016-06-03,10.5,10.57,10.22,10.27,37277,0
2016-06-06,10.24,10.46,10.24,10.31,29574,0
2016-06-07,10.25,10.45,10.15,10.17,33962,0
2016-06-08,10.14,10.87,10.13,10.75,38189,0
2016-06-09,10.66,10.711,10.45,10.54,30751,0
2016-06-10,10.41,10.76,10.17,10.27,18075,0
2016-06-13,10.14,10.44,10.14,10.32,20315,0
2016-06-14,10.35,10.77,10.31,10.66,28988,0
2016-06-15,10.66,10.97,10.44,10.81,25880,0
2016-06-16,10.78,11.26,10.64,11.08,34782,0
2016-06-17,11.12,11.22,11.01,11.08,69623,0
2016-06-20,11.17,11.29,10.95,10.95,47466,0
2016-06-21,11.33,11.33,10.75,10.77,22923,0
2016-06-22,10.83,11.07,10.615,10.68,30631,0
2016-06-23,10.82,10.92,10.48,10.86,45941,0
2016-06-24,10.42,11.09,10.42,11.09,139288,0
2016-06-27,10.86,11.32,10.5,10.51,44420,0
2016-06-28,10.51,10.94,10.51,10.83,27197,0
2016-06-29,10.89,11.07,10.8,10.99,20180,0
2016-06-30,10.93,11.25,10.91,11.21,28626,0
2016-07-01,11.24,11.25,11.11,11.19,19630,0
2016-07-05,11.08,11.14,11,11.03,10127,0
2016-07-06,11.05,11.19,11,11.09,10732,0
2016-07-07,11.09,11.09,10.88,11,14835,0
2016-07-08,11.07,11.2,11.0001,11.09,14671,0
2016-07-11,11.17,11.17,10.96,10.99,38717,0
2016-07-12,11.02,11.1199,10.96,10.98,26701,0
2016-07-13,11,11.08,10.95,11,31854,0
2016-07-14,11.0143,11.0143,10.83,10.84,19324,0
2016-07-15,10.96,11.08,10.63,10.84,16184,0
2016-07-18,10.82,10.84,10.73,10.78,26612,0
2016-07-19,10.81,10.87,10.77,10.77,12983,0
2016-07-20,10.88,10.88,10.68,10.73,14222,0
2016-07-21,10.74,10.86,10.52,10.52,11132,0
2016-07-22,10.6,10.99,10.52,10.85,40861,0
2016-07-25,10.8,10.82,10.63,10.64,14388,0
2016-07-26,10.65,10.85,10.65,10.72,30998,0
2016-07-27,10.69,10.89,10.64,10.87,28564,0
2016-07-28,10.94,10.94,10.71,10.77,10680,0
2016-07-29,10.73,10.9692,10.71,10.79,30490,0
2016-08-01,10.85,11,10.59,10.69,48804,0
2016-08-02,10.67,11,10.43,10.89,183261,0
2016-08-03,10.96,11.33,10.83,10.99,77248,0
2016-08-04,11,11.049,10.94,11,23777,0
2016-08-05,11,11.53,10.93,11.46,82889,0
2016-08-08,11.48,11.81,11.415,11.52,32893,0
2016-08-09,11.6,11.74,11.56,11.59,8355,0
2016-08-10,11.84,11.84,11.2,11.27,16905,0
2016-08-11,11.32,11.885,11.21,11.35,9600,0
2016-08-12,11.34,11.51,11.205,11.4,11154,0
2016-08-15,11.51,11.79,11.445,11.52,11689,0
2016-08-16,11.56,11.725,10.77,11.1,54471,0
2016-08-17,11.15,11.39,10.71,10.76,30310,0
2016-08-18,10.75,11.03,10.75,10.89,21829,0
2016-08-19,10.91,11.09,10.68,11.01,50985,0
2016-08-22,11.03,11.19,10.91,10.96,18149,0
2016-08-23,11.05,11.07,10.845,10.93,13200,0
2016-08-24,10.9899,10.9899,10.79,10.87,24163,0
2016-08-25,10.8,10.98,10.58,10.88,24160,0
2016-08-26,10.93,10.93,10.7701,10.84,12736,0
2016-08-29,10.8,10.95,10.7101,10.77,17109,0
2016-08-30,10.78,10.93,10.78,10.85,12684,0
2016-08-31,10.88,11.14,10.74,10.9,42998,0
2016-09-01,10.88,10.96,10.79,10.91,26116,0
2016-09-02,10.9,11.06,10.9,11,55747,0
2016-09-06,10.99,10.99,10.87,10.88,9817,0
2016-09-07,11,11,10.83,10.85,10960,0
2016-09-08,10.88,10.9,10.7501,10.88,9434,0
2016-09-09,10.84,10.9,10.8,10.8,24538,0
2016-09-12,10.77,10.94,10.77,10.85,14561,0
2016-09-13,10.63,10.77,10.54,10.68,33684,0
2016-09-14,10.7,11.06,10.7,10.77,17301,0
2016-09-15,10.77,11.06,10.77,10.99,25620,0
2016-09-16,11.05,11.5,10.92,11.4,94675,0
2016-09-19,11.39,11.58,11.04,11.23,94889,0
2016-09-20,11.26,11.65,11.26,11.49,148759,0
2016-09-21,11.5,12.41,11.5,11.86,66342,0
2016-09-22,11.96,12.36,11.95,12.25,66052,0
2016-09-23,12.33,12.35,11.845,11.99,25291,0
2016-09-26,11.99,12.19,11.92,12.02,11463,0
2016-09-27,12.06,12.39,11.94,11.99,13934,0
2016-09-28,12.09,12.1099,11.94,12.05,17945,0
2016-09-29,12.08,12.12,11.68,11.75,12818,0
2016-09-30,11.78,11.99,11.78,11.92,20456,0
2016-10-03,11.96,12,11.84,11.94,21296,0
2016-10-04,11.9,12.26,11.89,12.13,57030,0
2016-10-05,12.57,13.05,12.44,12.67,35085,0
2016-10-06,12.6796,12.77,12.485,12.69,35036,0
2016-10-07,12.66,12.81,12.555,12.77,22300,0
2016-10-10,12.89,13.47,12.89,13.4,26498,0
2016-10-11,13.7,14.24,13.54,13.63,94919,0
2016-10-12,13.7,14,13.493,13.82,74366,0
2016-10-13,13.85,14.37,13.78,14.2,104589,0
2016-10-14,14.26,14.37,14.19,14.24,66880,0
2016-10-17,14.3,14.4,14.06,14.35,17729,0
2016-10-18,14.5,14.5,14.4,14.45,15715,0
2016-10-19,14.5,14.55,14.15,14.4,14808,0
2016-10-20,14.5,14.5,14.4,14.5,19764,0
2016-10-21,14.4,14.5,14,14.25,27741,0
2016-10-24,14.25,14.5,14.1,14.2,36735,0
2016-10-25,14.25,14.25,13.2,13.45,43981,0
2016-10-26,13.5,13.525,12.75,12.75,62516,0
2016-10-27,12.85,13.75,12.8,13.65,95518,0
2016-10-28,13.6,13.85,13.25,13.4,39081,0
2016-10-31,13.4,13.4,13.05,13.1,31064,0
2016-11-01,13.05,13.4,13.05,13.4,40633,0
2016-11-02,13.55,13.55,13.05,13.1,19363,0
2016-11-03,13.15,13.25,12.8,12.8,23508,0
2016-11-04,12.85,12.95,12.45,12.55,51039,0
2016-11-07,12.8,13.35,12.6,13.1,53950,0
2016-11-08,13.65,14.945,13.35,13.7,98930,0
2016-11-09,13.8,14.5,13.35,14.45,48854,0
2016-11-10,14.5,14.5,13.55,14,79143,0
2016-11-11,14,14.15,13.8,14,80166,0
2016-11-14,14.15,14.15,14,14.1,79480,0
2016-11-15,14.15,14.2,13.7,13.95,94492,0
2016-11-16,13.95,14.35,13.95,14.3,118723,0
2016-11-17,14.2,14.8,14.05,14.7,80504,0
2016-11-18,14.65,14.9,14.45,14.65,77329,0
2016-11-21,14.7,15.5,14.605,15.5,139460,0
2016-11-22,15.5,15.5,14.78,15.25,59039,0
2016-11-23,15.2,15.45,15.05,15.2,103166,0
2016-11-25,15.45,15.75,15.3,15.6,45142,0
2016-11-28,15.4,16.9,15.4,16.65,178734,0
2016-11-29,16.65,17.2,16.1,16.9,182606,0
2016-11-30,17.05,17.05,16.3,16.35,88033,0
2016-12-01,16.45,16.7,16.15,16.5,79528,0
2016-12-02,16.45,16.5,15.9435,16,31084,0
2016-12-05,16,16.45,16,16.3,42034,0
2016-12-06,16.4,16.45,16.15,16.35,41904,0
2016-12-07,16.25,17,15.9,16.5,118725,0
2016-12-08,16.55,17,16.25,16.975,100977,0
2016-12-09,16.9,17.55,16.9,17,132772,0
2016-12-12,17.2,17.3,16.8839,17,49561,0
2016-12-13,17.2,17.45,16.905,17.1,56283,0
2016-12-14,17,17.05,16.7,16.85,31771,0
2016-12-15,16.75,17.05,16.6,16.8,56022,0
2016-12-16,16.85,16.95,16.5545,16.65,70093,0
2016-12-19,16.7,17.2,16.7,17,183204,0
2016-12-20,17.25,17.45,16.85,16.95,73689,0
2016-12-21,17.05,17.05,16.8,16.85,29457,0
2016-12-22,16.85,17.2,16.8168,17.05,62850,0
2016-12-23,17.1,17.328,16.9,17.2,33266,0
2016-12-27,17.2,17.5,16.65,16.75,52518,0
2016-12-28,16.75,17.3,16.75,17.2,95875,0
2016-12-29,17.3,17.945,17.2,17.5,64240,0
2016-12-30,17.45,17.45,17.2222,17.35,63704,0
2017-01-03,17.35,17.55,17.2,17.45,87897,0
2017-01-04,17.5,17.925,17.4,17.85,129009,0
2017-01-05,17.65,17.75,17.5,17.6,97255,0
2017-01-06,17.55,17.6,17.5,17.55,41708,0
2017-01-09,17.5,18.15,17.475,17.9,123745,0
2017-01-10,18.05,19.05,17.705,19,185676,0
2017-01-11,19,19.1,18.65,18.95,144803,0
2017-01-12,18.925,19.2,18.6,18.75,77763,0
2017-01-13,18.9,19.311,18.65,19.2,83620,0
2017-01-17,19.3,19.3,18.55,18.65,164932,0
2017-01-18,18.7,18.8,18.5278,18.75,80130,0
2017-01-19,18.85,18.85,18.4,18.55,67133,0
2017-01-20,18.5,18.65,18.25,18.5,58576,0
2017-01-23,18.45,18.7,18.45,18.5,61523,0
2017-01-24,18.6,18.7,18.15,18.5,56789,0
2017-01-25,18.7,18.7,18.15,18.25,58052,0
2017-01-26,18.2,18.45,18,18.3,106549,0
2017-01-27,18.4,18.65,18.275,18.575,30972,0
2017-01-30,18.55,18.6,18.2,18.4,156857,0
2017-01-31,18.35,18.6,18.2,18.5,94672,0
2017-02-01,18.7,19.35,18.7,19.05,97973,0
2017-02-02,19.05,19.25,18.9,19.05,23198,0
2017-02-03,19.15,19.5,19.05,19.45,48630,0
2017-02-06,19.5,19.7,19.15,19.2,50489,0
2017-02-07,19.25,19.4,19.1,19.15,33555,0
2017-02-08,19.05,19.05,18.5,18.9,36504,0
2017-02-09,18.9,19.5,18.9,19.4,61101,0
2017-02-10,19.55,19.75,19.35,19.55,50556,0
2017-02-13,19.65,19.85,19.25,19.6,91224,0
2017-02-14,20.4,22.9611,19.755,21,392521,0
2017-02-15,20.95,21.5,20.75,21.15,93316,0
2017-02-16,21,21.3,20.4,20.8,104914,0
2017-02-17,20.6,20.9,20.6,20.85,67877,0
2017-02-21,20.85,22.3,20.85,21.9,219467,0
2017-02-22,21.7,21.7,20.55,21.2,126311,0
2017-02-23,21.25,21.3,20.6,20.95,80841,0
2017-02-24,20.85,21.15,20.5,20.5,52622,0
2017-02-27,20.45,21.35,20.4,21.15,75164,0
2017-02-28,21.35,21.35,20.3,20.4,50790,0
2017-03-01,20.8,21.15,20.5,20.85,86880,0
2017-03-02,20.85,21.1,20.6,20.6,119160,0
2017-03-03,20.65,20.9,20.305,20.55,111602,0
2017-03-06,20.35,20.55,20.15,20.3,81664,0
2017-03-07,20.2,20.5,20.155,20.3,78983,0
2017-03-08,20.5,21.069,20.5,20.95,67157,0
2017-03-09,21.05,21.475,20.7311,21.05,76610,0
2017-03-10,21.15,21.15,20.7,20.95,57532,0
2017-03-13,21.1,21.3,20.6,20.65,34377,0
2017-03-14,20.5,20.7,20.2,20.45,52698,0
2017-03-15,20.55,20.7,20.45,20.45,88621,0
2017-03-16,20.5,20.9,20.35,20.9,71588,0
2017-03-17,20.8,20.85,20.55,20.6,92420,0
2017-03-20,20.6,20.9,20.55,20.75,69140,0
2017-03-21,20.6,20.85,19.95,20,41915,0
2017-03-22,20.05,20.55,20.05,20.3,53334,0
2017-03-23,20.25,20.45,20,20.25,43863,0
2017-03-24,20.3,20.475,20.15,20.15,56115,0
2017-03-27,20.05,20.35,20,20.25,106472,0
2017-03-28,20.25,20.4,20,20.05,56887,0
2017-03-29,19.95,20.45,19.95,20.45,108733,0
2017-03-30,20.45,20.75,20.45,20.7,75481,0
2017-03-31,20.6,20.8,20.45,20.7,68182,0
2017-04-03,20.75,20.9,20.55,20.55,126632,0
2017-04-04,20.65,20.65,19.45,19.85,103265,0
2017-04-05,19.9,19.9,19.15,19.2,115093,0
2017-04-06,19.15,19.4,18.7774,19.3,86310,0
2017-04-07,19.25,19.95,19.025,19.9,79421,0
2017-04-10,19.9,20.085,19.9,20,67516,0
2017-04-11,20.05,20.8,19.85,20.7,107327,0
2017-04-12,20.7,21.25,20.545,21.1,131001,0
2017-04-13,21.1,21.1,20.305,20.6,66582,0
2017-04-17,20.65,20.65,20.05,20.1,65903,0
2017-04-18,19.85,20.25,19.85,20.15,74561,0
2017-04-19,20.25,20.5,19.9,20,55041,0
2017-04-20,20.05,21.125,19,20.9,86322,0
2017-04-21,20.85,20.978,20.2,20.3,61118,0
2017-04-24,20.65,21.345,20.4,20.45,198324,0
2017-04-25,20.6,21.3,20.45,20.5,132437,0
2017-04-26,20.45,20.9,20.45,20.6,89498,0
2017-04-27,20.65,20.7,19.85,19.85,49283,0
2017-04-28,19.9,19.95,19.225,19.55,146710,0
2017-05-01,19.5,20.55,19.5,20.5,155497,0
2017-05-02,19.6,20.5,18.5,19.95,433578,0
2017-05-03,20,20.25,19.4,20,155229,0
2017-05-04,20.05,20.35,20,20,132995,0
2017-05-05,20,20.2,19.8,20,106459,0
2017-05-08,19.95,20.025,19.75,19.75,105427,0
2017-05-09,19.75,20.1,19.6,20,176245,0
2017-05-10,20,20.05,19.5,19.75,101546,0
2017-05-11,19.65,20.15,19.45,20,79405,0
2017-05-12,19.95,20,19.75,19.75,110213,0
2017-05-15,19.75,19.95,19.65,19.85,100751,0
2017-05-16,19.9,20.475,19.9,20.45,112600,0
2017-05-17,20.2,20.2301,19.95,20.05,80546,0
2017-05-18,20.05,20.15,19.95,20,61212,0
2017-05-19,20.05,20.35,20.05,20.2,89695,0
2017-05-22,20.25,20.85,20.25,20.85,93043,0
2017-05-23,20.9,22.4,20.9,22.3,219724,0
2017-05-24,22.3,22.45,22.2,22.3,282051,0
2017-05-25,22.35,24.15,22.35,23.5,224793,0
2017-05-26,23.6,23.9,22.55,22.75,192348,0
2017-05-30,22.85,23.3,21.9,22.15,131359,0
2017-05-31,22.2,22.9,22.15,22.8,136181,0
2017-06-01,22.8,23,22.6,23,120974,0
2017-06-02,23.05,23.4718,23.05,23.15,126045,0
2017-06-05,23.15,23.35,22.9,23.05,103000,0
2017-06-06,23,23.8,23,23.4,103336,0
2017-06-07,23.45,24,23.3,23.95,100995,0
2017-06-08,23.95,24.15,23.6,23.7,84987,0
2017-06-09,23.75,24.65,23.65,23.75,104317,0
2017-06-12,23.75,24.7783,23.15,24.4,172744,0
2017-06-13,24.55,24.55,23.3,23.45,130601,0
2017-06-14,23.4,24.2,23.2,23.95,96129,0
2017-06-15,23.65,23.65,22.65,22.95,141074,0
2017-06-16,22.8,23.65,22.8,23.35,146041,0
2017-06-19,23.4,24.95,23.35,24.95,160090,0
2017-06-20,24.8,24.9,23.85,23.85,117067,0
2017-06-21,24.05,24.8,23.95,24.5,121937,0
2017-06-22,24.45,24.9,24.3419,24.7,179853,0
2017-06-23,24.7,24.7,24.15,24.5,345637,0
2017-06-26,24.9,26.05,24.805,25.9,224800,0
2017-06-27,26,26,25.35,25.55,112209,0
2017-06-28,25.8,26.75,25.1,26.55,194639,0
2017-06-29,27.3,29.25,25.45,25.9,203771,0
2017-06-30,26.05,26.25,25.7,25.85,117377,0
2017-07-03,26.1,26.1,25.5,25.55,58831,0
2017-07-05,25.55,25.8,25.15,25.6,114986,0
2017-07-06,25.65,27.2,25.5,26.35,409820,0
2017-07-07,26.85,27.515,26.55,26.9,181771,0
2017-07-10,27.1,27.15,26.55,26.85,133677,0
2017-07-11,26.95,27,26.8,27,112715,0
2017-07-12,27.15,27.6,27,27.05,136600,0
2017-07-13,27.2,27.35,26.55,26.95,136737,0
2017-07-14,26.9,27.1,26.7,27,63144,0
2017-07-17,27.15,27.2,26.65,27,130211,0
2017-07-18,26.95,27.2,26.55,27,82331,0
2017-07-19,27.05,27.3542,26.6,26.8,100409,0
2017-07-20,26.8,26.9,26.45,26.6,64032,0
2017-07-21,26.65,26.9,26.5448,26.9,157335,0
2017-07-24,26.7,27.1,26.2,27,115667,0
2017-07-25,27.25,27.53,27.15,27.15,118729,0
2017-07-26,27.2,27.5,26.65,26.7,46101,0
2017-07-27,26.75,26.75,26,26.25,97052,0
2017-07-28,26.2,26.55,26.15,26.4,47795,0
2017-07-31,26.45,26.45,25.75,26.05,61340,0
2017-08-01,26.2,26.9,25.8,26.15,63388,0
2017-08-02,26.25,26.3,25.25,25.8,62139,0
2017-08-03,25.75,25.95,25.4,25.7,87435,0
2017-08-04,25.7,26.1,25.3,25.65,90936,0
2017-08-07,25.45,26.8,25.35,26.65,183866,0
2017-08-08,31,34,30.005,32.25,672014,0
2017-08-09,32.25,33.4,32,33.05,306792,0
2017-08-10,32.55,34.2,32.5,33.75,309052,0
2017-08-11,33.95,34.9143,33.6,34.1,191851,0
2017-08-14,34.2,34.875,34.005,34.45,181536,0
2017-08-15,34.45,34.65,32.8,33.2,226888,0
2017-08-16,33.25,34.5,33.2,34,215897,0
2017-08-17,34.2,34.45,33.5,33.75,164749,0
2017-08-18,33.4,33.975,33.4,33.75,76640,0
2017-08-21,33.9,34,33.25,33.95,184431,0
2017-08-22,33.75,35.3,33.7,34.95,214258,0
2017-08-23,34.8,35.45,34.7479,34.9,121130,0
2017-08-24,34.95,35.3081,34.75,35.15,91353,0
2017-08-25,35.4,35.75,34.9,35.7,158161,0
2017-08-28,36.2,36.55,35.4867,35.85,106257,0
2017-08-29,35.75,35.85,34.75,34.95,137890,0
2017-08-30,35.1,37.15,35.1,36.75,222090,0
2017-08-31,36.9,37.35,36.5,37.15,184835,0
2017-09-01,37.35,38.6,37.05,38.45,149949,0
2017-09-05,38.45,39.05,37.2,37.6,164709,0
2017-09-06,37.75,38.2696,37.45,38.25,123316,0
2017-09-07,38.15,38.995,38.05,38.8,125456,0
2017-09-08,38.8,39.9878,38.75,39.55,137144,0
2017-09-11,40,40.15,39.405,39.85,182551,0
2017-09-12,40.4,41.15,40.15,40.5,273556,0
2017-09-13,40.7,40.75,39.1,39.45,240049,0
2017-09-14,39.15,39.65,37.15,37.45,315685,0
2017-09-15,37.25,39.3,36.9,38.55,356515,0
2017-09-18,38.5,40.4,38.45,40.25,206728,0
2017-09-19,40.05,40.85,40,40.35,206773,0
2017-09-20,40.45,41.1,39.925,40.5,211000,0
2017-09-21,40.45,40.65,39.6,39.9,89970,0
2017-09-22,39.75,40.1,39.25,39.85,78153,0
2017-09-25,39.85,40.375,38.95,39.65,141459,0
2017-09-26,39.65,40.2,39.55,39.65,129314,0
2017-09-27,39.75,40.5,39.45,40.45,145900,0
2017-09-28,40.6,42.8,40.45,41.1,281087,0
2017-09-29,41.15,42.0846,40.9,41.35,172851,0
2017-10-02,41.15,43.1,40.5,43,186574,0
2017-10-03,43.35,44.4,42.45,42.75,216555,0
2017-10-04,42.7,43.15,42.4,43.1,152746,0
2017-10-05,43.2,44.3,42.9,43.95,157921,0
2017-10-06,44.15,44.4,42.9,43.725,130353,0
2017-10-09,43.9,43.95,43.3,43.6,161157,0
2017-10-10,43.8,43.8,43.3,43.4,109842,0
2017-10-11,43.4,44.2,42.75,43.35,114838,0
2017-10-12,43.15,43.55,41.9,42.35,126599,0
2017-10-13,42.0389,42.2,40.55,40.85,152558,0
2017-10-16,40.5,41,38.7,40,266324,0
2017-10-17,39.9,40.3,39.6,39.95,117624,0
2017-10-18,39.9,40.1,39.7,39.75,97989,0
2017-10-19,39.9,39.9,36.65,37.6,282883,0
2017-10-20,37.9,39.645,37.9,39.2,198569,0
2017-10-23,39.1,39.495,37.5,38.15,175470,0
2017-10-24,38.15,38.5598,37.1,37.35,173560,0
2017-10-25,37.45,38.23,36.8,37.65,149282,0
2017-10-26,37.8,39.05,37.49,38.15,156837,0
2017-10-27,38.5,39.2,37.9,39,98457,0
2017-10-30,38.5978,38.7,37.45,37.85,101524,0
2017-10-31,37.95,39.6,37.9,39.3,120607,0
2017-11-01,39.4,39.4,37.8,39.05,147923,0
2017-11-02,39,40.75,38.825,39.35,167945,0
2017-11-03,39.2,40.95,39.05,40.3,128012,0
2017-11-06,40.8,41.85,39.9,40,173013,0
2017-11-07,39.95,39.95,38.3,38.95,208403,0
2017-11-08,41.5,43.5,37.95,40.65,420163,0
2017-11-09,40.45,41.7,39.7,41.65,180239,0
2017-11-10,41.3,42.95,40.9,42.45,317367,0
