Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.87,20.49,19.76,20.48,15237,0
2005-02-28,20.62,20.88,20.27,20.63,33398,0
2005-03-01,20.68,20.96,20.68,20.87,13146,0
2005-03-02,21.18,21.21,20.46,21.12,58966,0
2005-03-03,21.24,21.5,20.97,21.27,28882,0
2005-03-04,21.5,21.55,21.3,21.49,34116,0
2005-03-07,21.57,21.64,21.33,21.5,13171,0
2005-03-08,21.65,21.65,21.35,21.39,44546,0
2005-03-09,21.52,21.62,21.16,21.16,19552,0
2005-03-10,21.5,21.5,21.26,21.36,17348,0
2005-03-11,21.17,21.39,20.58,20.73,17942,0
2005-03-14,20.89,21.32,20.72,21.32,38747,0
2005-03-15,21.4,21.5,20.91,20.97,22350,0
2005-03-16,20.98,21.6,20.89,21.28,39871,0
2005-03-17,21.57,21.57,20.9,21.24,29450,0
2005-03-18,21.47,21.47,19.75,20.12,120740,0
2005-03-21,20.19,20.48,19.9,19.91,28060,0
2005-03-22,19.91,20.23,19.23,19.23,60187,0
2005-03-23,18.05,18.05,16.39,16.81,217084,0
2005-03-24,16.56,16.94,16.09,16.19,256595,0
2005-03-28,16.37,17.2,16.05,16.91,176010,0
2005-03-29,17.08,17.16,16.75,17.14,71374,0
2005-03-30,17.1,17.39,17,17.25,38994,0
2005-03-31,17.3,17.7,17.22,17.6,300237,0
2005-04-01,17.39,17.78,17.1,17.64,145032,0
2005-04-04,17.77,18.01,17.3,17.65,61038,0
2005-04-05,17.69,17.69,17.26,17.45,186736,0
2005-04-06,17.55,18.13,17.55,17.67,50340,0
2005-04-07,17.94,18.01,17.7,17.7,68049,0
2005-04-08,17.61,17.67,16.58,16.66,34444,0
2005-04-11,16.7,17.09,16.7,16.85,32209,0
2005-04-12,16.93,17.29,16.69,16.97,54306,0
2005-04-13,17.07,17.07,16.7,16.8,32372,0
2005-04-14,16.89,16.89,16.35,16.36,33052,0
2005-04-15,16.47,16.88,16.15,16.16,27549,0
2005-04-18,16.28,16.44,16.03,16.15,19567,0
2005-04-19,16.1,16.48,15.96,16.39,48940,0
2005-04-20,16.5,16.5,15.52,15.6,36090,0
2005-04-21,15.53,16.99,15.42,15.63,76583,0
2005-04-22,15.63,15.75,14.02,14.14,138683,0
2005-04-25,14.35,14.35,14,14.03,87242,0
2005-04-26,14.1,14.1,13.61,13.64,57187,0
2005-04-27,13.6,13.71,13.2,13.49,91593,0
2005-04-28,13.57,13.7,13.27,13.32,182203,0
2005-04-29,13.58,13.58,13.22,13.42,32750,0
2005-05-02,13.49,13.59,13.21,13.59,47149,0
2005-05-03,13.61,13.66,13.17,13.38,64406,0
2005-05-04,13.55,13.79,13.29,13.79,72777,0
2005-05-05,13.84,14,13.59,13.96,81442,0
2005-05-06,14.2,14.2,13.8,13.96,65599,0
2005-05-09,14.07,14.11,13.86,14.1,56323,0
2005-05-10,14.1,14.1,13.5,13.64,37800,0
2005-05-11,13.53,13.89,13.53,13.67,88072,0
2005-05-12,13.65,13.84,13.4,13.63,61892,0
2005-05-13,13.68,13.68,13.5,13.58,75637,0
2005-05-16,13.75,14.85,13.75,14.62,90938,0
2005-05-17,14.8,14.8,14.14,14.25,217184,0
2005-05-18,14.5,14.57,14.27,14.53,86131,0
2005-05-19,14.55,14.55,14.18,14.27,22655,0
2005-05-20,14.4,14.49,14.3,14.44,47718,0
2005-05-23,14.63,14.63,14.34,14.45,71203,0
2005-05-24,14.5,14.5,14.22,14.35,53309,0
2005-05-25,14.44,14.44,13.78,13.78,25817,0
2005-05-26,13.96,14.11,13.77,13.99,18444,0
2005-05-27,14.08,14.1,13.82,13.99,46152,0
2005-05-31,14.12,14.12,13.87,13.88,90742,0
2005-06-01,13.99,14.21,13.87,14.04,46577,0
2005-06-02,14.03,14.17,14,14.12,25930,0
2005-06-03,14.03,14.09,13.93,14.04,35973,0
2005-06-06,14.17,14.17,13.75,13.91,92178,0
2005-06-07,13.94,13.97,13.17,13.2,205835,0
2005-06-08,12.7,12.7,11.98,12.3,360974,0
2005-06-09,12.32,12.43,12.04,12.15,98415,0
2005-06-10,12.18,12.18,11.75,11.96,99616,0
2005-06-13,11.74,12.09,11.65,12.04,101527,0
2005-06-14,12.04,12.35,12.04,12.34,73481,0
2005-06-15,12.35,12.35,12.05,12.32,127366,0
2005-06-16,12.32,12.38,12.19,12.27,32909,0
2005-06-17,12.45,12.58,12.2,12.53,81685,0
2005-06-20,12.56,12.56,12.25,12.32,34964,0
2005-06-21,12.24,12.59,11.94,12.46,238612,0
2005-06-22,12.54,12.95,12.54,12.94,65581,0
2005-06-23,11.65,12.47,10.75,12.22,689485,0
2005-06-24,12.2,12.9,12.07,12.55,211702,0
2005-06-27,12.55,12.73,12.42,12.45,98958,0
2005-06-28,12.48,12.8,12.3,12.71,49105,0
2005-06-29,12.75,12.87,12.71,12.84,85443,0
2005-06-30,12.87,13.29,12.83,13.2,62797,0
2005-07-01,13.23,13.72,13.12,13.56,107849,0
2005-07-05,13.53,13.92,13.48,13.92,50622,0
2005-07-06,13.84,13.84,13.68,13.72,40629,0
2005-07-07,13.59,13.78,13.59,13.75,59054,0
2005-07-08,13.75,14.18,13.67,14.18,124477,0
2005-07-11,14.21,14.78,14.21,14.77,47877,0
2005-07-12,14.8,14.95,14.67,14.84,53291,0
2005-07-13,14.85,14.9,14.49,14.49,41229,0
2005-07-14,14.71,14.9,14.21,14.49,88495,0
2005-07-15,14.33,14.55,14.26,14.32,57754,0
2005-07-18,14.46,14.47,14.18,14.29,50223,0
2005-07-19,14.24,14.24,13.7,13.72,70142,0
2005-07-20,13.65,14.3,13.65,14.2,63485,0
2005-07-21,14.24,14.6,14.21,14.34,99936,0
2005-07-22,14.37,14.43,14.2,14.36,42503,0
2005-07-25,14.2,14.26,13.38,13.71,103389,0
2005-07-26,13.7,13.92,13.15,13.16,133748,0
2005-07-27,13.17,13.38,13.17,13.3,92807,0
2005-07-28,13.43,13.92,13.43,13.89,30283,0
2005-07-29,13.98,14.05,13.41,13.5,23876,0
2005-08-01,13.65,13.95,13.65,13.92,42069,0
2005-08-02,14.16,14.16,13.82,14.05,39479,0
2005-08-03,14.01,14.07,13.8,13.98,81960,0
2005-08-04,13.9,13.98,13.46,13.46,29991,0
2005-08-05,13.44,13.79,13.44,13.57,43461,0
2005-08-08,13.67,14.17,13.67,13.96,28935,0
2005-08-09,14,14.07,13.93,14.03,33747,0
2005-08-10,14.08,14.13,13.44,13.8,58036,0
2005-08-11,13.78,14,13.75,14,39251,0
2005-08-12,13.86,13.86,13.4,13.48,45559,0
2005-08-15,13.39,13.68,13.39,13.54,40684,0
2005-08-16,13.76,13.76,13.26,13.31,30552,0
2005-08-17,13.3,13.69,13.3,13.43,24131,0
2005-08-18,13.28,13.56,13.23,13.23,68601,0
2005-08-19,13.2,13.41,13.2,13.25,20419,0
2005-08-22,13.3,13.38,13.19,13.37,50001,0
2005-08-23,13.36,13.55,13.14,13.22,73987,0
2005-08-24,13.22,13.49,13.22,13.41,24332,0
2005-08-25,13.43,13.43,13.16,13.23,17976,0
2005-08-26,13.29,13.29,13.05,13.05,42384,0
2005-08-29,13,13.12,12.96,12.99,58829,0
2005-08-30,13.03,13.07,12.88,12.88,33738,0
2005-08-31,12.85,12.93,12.3,12.57,71672,0
2005-09-01,12.56,12.71,12.52,12.54,38798,0
2005-09-02,12.62,12.7,12.58,12.63,9732,0
2005-09-06,12.89,13.06,12.6,12.73,30847,0
2005-09-07,12.76,12.94,12.7,12.94,18731,0
2005-09-08,12.79,12.83,12.36,12.52,31733,0
2005-09-09,12.63,12.63,12.25,12.32,116508,0
2005-09-12,12.25,12.44,12.25,12.3,32355,0
2005-09-13,12.3,12.41,12.13,12.22,21535,0
2005-09-14,12.47,12.75,12.17,12.18,27318,0
2005-09-15,12.59,12.65,12.45,12.46,22368,0
2005-09-16,12.58,12.76,12.19,12.71,62539,0
2005-09-19,12.66,12.66,12.22,12.24,25138,0
2005-09-20,12.37,12.37,12.19,12.24,60516,0
2005-09-21,12.18,12.3,12.12,12.18,25585,0
2005-09-22,12.14,12.41,12.1,12.17,15142,0
2005-09-23,12.21,12.31,12.14,12.21,56632,0
2005-09-26,12.33,12.41,12.27,12.37,30839,0
2005-09-27,12.28,12.35,12.11,12.11,22887,0
2005-09-28,12.11,12.18,11.93,12.07,18224,0
2005-09-29,12.04,12.11,12.02,12.1,49544,0
2005-09-30,12.08,12.1,12.06,12.1,45058,0
2005-10-03,12.07,12.27,12.05,12.07,71210,0
2005-10-04,12.05,12.16,11.98,12.03,121873,0
2005-10-05,12.02,12.15,11.92,11.96,44566,0
2005-10-06,11.97,12.09,11.84,12,15267,0
2005-10-07,12.06,12.12,12.02,12.1,135192,0
2005-10-10,12.15,12.15,12.01,12.14,21985,0
2005-10-11,12.04,12.17,12.04,12.06,84089,0
2005-10-12,12.02,12.1,11.59,11.84,40567,0
2005-10-13,11.77,12.1,11.69,12.05,32939,0
2005-10-14,12.1,12.1,11.76,11.9,74098,0
2005-10-17,11.7,11.79,11.64,11.74,22057,0
2005-10-18,11.66,11.66,10.9,10.98,37952,0
2005-10-19,10.4,10.9,9.81,10.89,149994,0
2005-10-20,11,11.18,10.3,10.59,34007,0
2005-10-21,10.5,10.68,9.83,9.99,69363,0
2005-10-24,10.13,10.93,10.13,10.49,114250,0
2005-10-25,10.71,11.24,10.49,10.85,95138,0
2005-10-26,10.93,11.1,10.85,11.03,72560,0
2005-10-27,10.95,10.96,10.66,10.66,37568,0
2005-10-28,10.77,11.04,10.74,10.92,56844,0
2005-10-31,11.04,11.11,10.57,10.65,71730,0
2005-11-01,10.58,10.62,10.02,10.27,87492,0
2005-11-02,10.12,11,10.12,10.91,36149,0
2005-11-03,11.05,11.07,10.94,11.07,30692,0
2005-11-04,11.07,11.13,11.02,11.1,35977,0
2005-11-07,11.14,11.19,10.86,10.97,27392,0
2005-11-08,10.97,11,10.81,10.86,10632,0
2005-11-09,11,11,10.4,10.63,52505,0
2005-11-10,10.59,10.8,10.51,10.78,46359,0
2005-11-11,10.78,11.15,10.72,11.06,161853,0
2005-11-14,11.06,11.47,11.06,11.19,186805,0
2005-11-15,11.23,11.34,11.1,11.12,24000,0
2005-11-16,10.95,11.69,10.92,11.4,82328,0
2005-11-17,11.44,11.55,11.34,11.47,12909,0
2005-11-18,11.63,11.83,11.49,11.75,46837,0
2005-11-21,11.94,11.97,11.71,11.79,33837,0
2005-11-22,11.8,11.89,11.57,11.64,17525,0
2005-11-23,11.71,11.71,11.34,11.36,24199,0
2005-11-25,11.51,11.57,11.47,11.56,7900,0
2005-11-28,11.65,11.68,11.51,11.51,22993,0
2005-11-29,11.65,11.7,11.39,11.45,31768,0
2005-11-30,11.48,11.7,11.48,11.63,95300,0
2005-12-01,11.74,11.98,11.67,11.75,126407,0
2005-12-02,11.88,12,11.67,11.75,54598,0
2005-12-05,11.87,12.03,11.82,11.98,134602,0
2005-12-06,12,12.12,11.79,11.79,167945,0
2005-12-07,11.87,11.87,11.53,11.62,51631,0
2005-12-08,11.61,11.91,11,11.51,87021,0
2005-12-09,11.48,11.94,11.48,11.83,25265,0
2005-12-12,11.63,12.13,11.63,12.11,217012,0
2005-12-13,12.11,12.8,12.06,12.72,85087,0
2005-12-14,12.69,12.82,12.62,12.76,69559,0
2005-12-15,12.76,12.77,12.46,12.6,58672,0
2005-12-16,12.69,13.04,12.69,12.83,142662,0
2005-12-19,12.94,12.94,12.56,12.69,36375,0
2005-12-20,12.73,12.79,12.51,12.66,39208,0
2005-12-21,13.53,14,13.36,14,200404,0
2005-12-22,13.87,14,13.53,13.79,119719,0
2005-12-23,13.91,14.3,13.78,14.3,61603,0
2005-12-27,14.29,14.4,13.82,13.98,29018,0
2005-12-28,13.99,14.13,13.69,13.8,55990,0
2005-12-29,13.8,14.28,13.8,14.09,51061,0
2005-12-30,14.02,14.25,13.84,13.98,34162,0
2006-01-03,14.05,14.48,13.83,14.42,58874,0
2006-01-04,14.21,14.96,14.13,14.84,91649,0
2006-01-05,14.33,14.65,13.82,14.1,103371,0
2006-01-06,14,14.16,13.6,13.98,96896,0
2006-01-09,14.09,14.12,13.7,13.73,92157,0
2006-01-10,13.66,13.66,13.15,13.5,86326,0
2006-01-11,13.5,13.94,13.38,13.7,140523,0
2006-01-12,13.7,13.73,13.34,13.67,65518,0
2006-01-13,13.64,13.78,13.38,13.52,78439,0
2006-01-17,13.49,13.63,13.13,13.14,65239,0
2006-01-18,13.17,13.62,12.98,13.61,29646,0
2006-01-19,13.74,13.84,13.35,13.84,25173,0
2006-01-20,13.95,13.95,13.41,13.45,21674,0
2006-01-23,13.53,13.95,13.38,13.51,47650,0
2006-01-24,13.7,13.71,13.52,13.55,39353,0
2006-01-25,15.5,15.53,14.89,14.94,300801,0
2006-01-26,15.1,15.1,14.97,15.05,76663,0
2006-01-27,15.01,15.06,14.86,15.04,60900,0
2006-01-30,14.98,15.6,14.98,15.23,207680,0
2006-01-31,15.27,15.37,15.11,15.26,61483,0
2006-02-01,15.15,15.32,14.99,15.05,59429,0
2006-02-02,14.96,15.07,14.7,14.77,60342,0
2006-02-03,14.69,14.82,14.54,14.76,38297,0
2006-02-06,14.89,15.02,14.68,14.76,38940,0
2006-02-07,14.69,14.85,14.3,14.48,77454,0
2006-02-08,14.46,15.04,14.37,14.78,68903,0
2006-02-09,14.93,15.12,14.79,15,68511,0
2006-02-10,14.92,15.59,14.71,15.55,91756,0
2006-02-13,15.45,15.68,15.24,15.4,22190,0
2006-02-14,15.36,15.9,15.28,15.9,35674,0
2006-02-15,15.78,16,15.67,16,73954,0
2006-02-16,16,16.35,16,16.25,62103,0
2006-02-17,16.35,16.35,16.1,16.12,50217,0
2006-02-21,16.09,16.43,15.8,15.87,85175,0
2006-02-22,15.83,15.99,15.6,15.67,115798,0
2006-02-23,15.6,16,15.6,15.86,77459,0
2006-02-24,15.69,15.9,15.5,15.61,68473,0
2006-02-27,15.59,16,15.59,15.96,36937,0
2006-02-28,15.88,15.88,15.38,15.5,35551,0
2006-03-01,15.51,16,15.51,15.85,99152,0
2006-03-02,15.81,15.98,15.63,15.88,80460,0
2006-03-03,15.82,15.98,15.59,15.62,111318,0
2006-03-06,15.68,15.87,15.16,15.62,65655,0
2006-03-07,15.5,15.64,15.08,15.16,66783,0
2006-03-08,15.15,15.26,14.66,14.89,62803,0
2006-03-09,14.89,15.76,14.89,15.06,114432,0
2006-03-10,15.11,15.37,15.01,15.24,110952,0
2006-03-13,15.34,15.7,15.18,15.3,51184,0
2006-03-14,15.32,15.91,15.1,15.85,79005,0
2006-03-15,15.81,15.93,15.69,15.74,109244,0
2006-03-16,15.6,15.63,14.72,14.85,320212,0
2006-03-17,14.92,14.95,14.3,14.59,240642,0
2006-03-20,14.5,15.01,14.5,15,105681,0
2006-03-21,15,15.36,14.96,15.15,106369,0
2006-03-22,15.17,15.33,14.96,15.29,47283,0
2006-03-23,15.14,15.14,14.65,14.9,110214,0
2006-03-24,14.92,15.12,14.72,14.97,57701,0
2006-03-27,14.98,14.98,14.56,14.63,75716,0
2006-03-28,14.66,14.84,14.33,14.42,67912,0
2006-03-29,14.49,14.49,13.93,13.93,50734,0
2006-03-30,13.96,14.23,13.96,14.13,75632,0
2006-03-31,14.25,14.71,14.22,14.6,121750,0
2006-04-03,14.65,14.83,14.45,14.69,85736,0
2006-04-04,14.75,14.85,14.52,14.7,113860,0
2006-04-05,14.76,14.98,14.73,14.85,132850,0
2006-04-06,14.86,15.06,14.81,14.9,77612,0
2006-04-07,14.97,15.2,14.85,14.95,49814,0
2006-04-10,15.02,15.08,14.68,14.8,90203,0
2006-04-11,14.73,14.73,14.18,14.18,84215,0
2006-04-12,14.23,14.45,13.99,14.03,38262,0
2006-04-13,14.02,14.56,13.95,14.44,38405,0
2006-04-17,14.41,14.45,14.07,14.29,71514,0
2006-04-18,14.49,15,14.38,14.93,120006,0
2006-04-19,14.71,14.99,14.25,14.49,118635,0
2006-04-20,14.56,15.39,14.56,14.8,293079,0
2006-04-21,14.99,14.99,14.05,14.47,134323,0
2006-04-24,14.56,14.56,13.85,13.85,95076,0
2006-04-25,13.92,14.15,13.57,13.66,87936,0
2006-04-26,13.73,14.41,13.61,13.97,66940,0
2006-04-27,13.9,14.12,13.28,13.99,166234,0
2006-04-28,13.99,13.99,13.66,13.84,18247,0
2006-05-01,13.91,14,13.52,13.63,62468,0
2006-05-02,13.68,13.87,13.43,13.86,44244,0
2006-05-03,13.88,14.01,13.5,13.95,78469,0
2006-05-04,14.01,14.66,13.9,14.61,94132,0
2006-05-05,14.73,15.64,14.07,15.24,135759,0
2006-05-08,15.24,15.24,14.64,14.67,47159,0
2006-05-09,14.68,14.73,14.01,14.03,58649,0
2006-05-10,13.99,14.69,13.83,14.35,135683,0
2006-05-11,14.4,14.49,13.85,13.94,66083,0
2006-05-12,13.95,14.06,13.5,13.5,55733,0
2006-05-15,13.46,14.13,13.4,13.41,72391,0
2006-05-16,13.41,13.9,13.4,13.6,73679,0
2006-05-17,13.5,13.83,13.24,13.3,101529,0
2006-05-18,13.38,13.52,13.2,13.22,69973,0
2006-05-19,13.29,13.55,13,13.14,130085,0
2006-05-22,13.04,13.2,12.54,12.59,129059,0
2006-05-23,12.73,13.26,12.64,12.79,90995,0
2006-05-24,12.8,13.2,12.57,13.13,71049,0
2006-05-25,13.28,13.69,13.28,13.44,78506,0
2006-05-26,13.4,13.57,13.29,13.41,33961,0
2006-05-30,13.37,13.55,13.06,13.13,84572,0
2006-05-31,13.2,13.26,12.89,13.1,129018,0
2006-06-01,13.12,13.45,13.01,13.4,110549,0
2006-06-02,13.49,13.91,13.41,13.59,110727,0
2006-06-05,13.51,13.51,12.96,13.06,90433,0
2006-06-06,13.09,13.34,12.87,12.96,138361,0
2006-06-07,12.95,14.06,12.83,13.64,198684,0
2006-06-08,13.6,14.19,13.4,14.1,150282,0
2006-06-09,14.15,14.78,14.15,14.45,98402,0
2006-06-12,14.5,14.5,14,14.05,104861,0
2006-06-13,14.11,14.38,14,14,96615,0
2006-06-14,14.02,14.29,14.01,14.26,74141,0
2006-06-15,14.3,14.62,14.13,14.51,57429,0
2006-06-16,14.44,14.74,14.25,14.46,159588,0
2006-06-19,14.5,14.89,14.11,14.28,150450,0
2006-06-20,14.35,14.69,14.15,14.15,76135,0
2006-06-21,14.43,14.71,14.24,14.32,56967,0
2006-06-22,14.23,14.35,14,14.35,96407,0
2006-06-23,14.35,14.45,14.18,14.22,53514,0
2006-06-26,14.19,14.5,14.1,14.43,141837,0
2006-06-27,14.41,14.57,14.05,14.05,65195,0
2006-06-28,14.05,14.49,14.03,14.42,104923,0
2006-06-29,14.44,14.92,14.34,14.9,90349,0
2006-06-30,14.97,15.25,14.86,15.22,1071726,0
2006-07-03,15.22,15.44,14.93,15.22,62032,0
2006-07-05,15.1,15.38,15.1,15.25,87251,0
2006-07-06,15.32,15.39,15.16,15.16,174378,0
2006-07-07,15.08,15.39,14.99,15.09,86682,0
2006-07-10,15.11,15.35,14.85,14.91,41646,0
2006-07-11,14.82,14.82,14.36,14.5,81451,0
2006-07-12,14.43,15.03,14.43,14.78,29480,0
2006-07-13,14.69,14.79,13.96,14.2,81120,0
2006-07-14,14.18,14.18,13.97,14.04,99205,0
2006-07-17,14.01,14.05,13.6,13.65,40574,0
2006-07-18,13.7,14.52,13.42,14.28,84651,0
2006-07-19,14.2,14.2,13.79,13.84,40125,0
2006-07-20,13.9,14.13,13.86,14,78535,0
2006-07-21,14.02,14.03,13.57,13.99,56839,0
2006-07-24,13.9,14.1,13.87,14.06,33340,0
2006-07-25,13.42,13.96,12.57,13.75,209490,0
2006-07-26,13.7,13.7,12.91,12.98,198439,0
2006-07-27,13.03,13.12,12.92,13.06,54970,0
2006-07-28,13.18,13.57,13,13.2,60624,0
2006-07-31,13.06,13.2,13.02,13.12,39384,0
2006-08-01,13.04,13.07,12.69,12.96,64774,0
2006-08-02,13.15,13.29,12.9,13.07,32403,0
2006-08-03,12.95,13.1,12.88,13,16866,0
2006-08-04,12.98,13.27,12.94,13.25,20159,0
2006-08-07,13.2,13.2,12.76,12.88,31205,0
2006-08-08,12.89,13.04,12.72,12.77,34380,0
2006-08-09,12.92,12.92,12.58,12.58,412127,0
2006-08-10,12.52,13.14,12.32,12.45,72845,0
2006-08-11,12.43,12.49,12.31,12.45,17904,0
2006-08-14,12.55,12.55,12.08,12.13,47311,0
2006-08-15,12.31,12.32,11.92,11.96,72458,0
2006-08-16,12.06,12.12,11.9,12.08,94239,0
2006-08-17,12.04,12.34,12.04,12.21,16517,0
2006-08-18,12.19,12.37,11.93,11.99,10195,0
2006-08-21,11.94,12.1,11.85,11.91,133882,0
2006-08-22,11.94,12.06,11.85,11.97,43648,0
2006-08-23,11.95,11.99,11.7,11.82,114040,0
2006-08-24,11.81,11.89,11.74,11.77,17076,0
2006-08-25,12,12.28,11.88,12,59839,0
2006-08-28,11.98,13.03,11.95,12.94,42382,0
2006-08-29,12.93,12.93,12.54,12.54,35277,0
2006-08-30,12.08,12.72,12.08,12.6,60715,0
2006-08-31,12.59,13.29,12.47,13.16,72764,0
2006-09-01,13.21,13.33,12.77,12.93,92299,0
2006-09-05,12.8,12.8,12.2,12.38,60425,0
2006-09-06,12.32,13.15,12.1,12.71,180650,0
2006-09-07,12.65,12.74,12.24,12.24,63842,0
2006-09-08,12.23,12.78,12.2,12.31,12149,0
2006-09-11,12.31,12.5,12.1,12.45,33520,0
2006-09-12,12.42,12.85,12.42,12.73,51576,0
2006-09-13,12.76,12.95,12.6,12.92,34565,0
2006-09-14,12.76,12.89,12.74,12.89,18616,0
2006-09-15,12.1,12.24,11.74,11.99,220420,0
2006-09-18,11.96,12.25,11.96,12.2,33945,0
2006-09-19,12.1,12.2,11.85,11.99,42232,0
2006-09-20,12,12.13,11.56,11.61,31610,0
2006-09-21,11.73,11.73,11.31,11.34,63848,0
2006-09-22,11.43,12.05,11.39,12,42739,0
2006-09-25,12.02,12.03,11.67,11.76,27393,0
2006-09-26,11.75,11.84,11.47,11.49,48113,0
2006-09-27,11.59,11.75,11.47,11.6,49935,0
2006-09-28,11.64,11.95,11.64,11.81,46279,0
2006-09-29,11.84,12.26,11.84,12.21,102967,0
2006-10-02,12.2,12.2,11.88,11.89,77927,0
2006-10-03,12.05,12.19,11.5,11.67,86853,0
2006-10-04,11.73,12.04,11.73,11.97,75863,0
2006-10-05,12.05,12.05,11.9,11.95,33951,0
2006-10-06,11.89,12.12,11.89,12,29127,0
2006-10-09,12.1,12.1,11.97,12.08,36351,0
2006-10-10,12.2,12.2,11.9,12.12,29638,0
2006-10-11,11.94,12.17,11.92,12.13,21869,0
2006-10-12,12.12,12.12,11.93,11.96,14880,0
2006-10-13,12,12.07,11.77,12.06,34539,0
2006-10-16,12.08,12.79,12.08,12.49,63464,0
2006-10-17,12.41,12.41,11.81,12.15,29427,0
2006-10-18,12.2,12.24,12.05,12.16,30256,0
2006-10-19,12.16,12.35,12.03,12.28,26761,0
2006-10-20,12.29,12.29,11.91,12.09,35160,0
2006-10-23,12.09,12.23,12.07,12.07,31964,0
2006-10-24,12.06,12.16,11.87,11.98,17394,0
2006-10-25,12.96,12.96,11.99,12.3,180136,0
2006-10-26,12.35,12.9,12.08,12.9,50814,0
2006-10-27,12.92,12.92,12.57,12.57,23293,0
2006-10-30,12.22,12.59,12.22,12.44,24852,0
2006-10-31,12.41,12.84,12.32,12.49,29876,0
2006-11-01,12.46,12.8,12.46,12.8,35948,0
2006-11-02,12.75,13,12.75,12.95,99562,0
2006-11-03,12.76,12.81,12.7,12.8,27755,0
2006-11-06,12.67,12.8,12.46,12.58,11440,0
2006-11-07,12.61,12.73,12.5,12.53,11279,0
2006-11-08,12.54,12.56,12.3,12.41,13193,0
2006-11-09,12.55,12.55,11.99,11.99,39489,0
2006-11-10,12.12,12.65,12.12,12.5,32300,0
2006-11-13,12.57,12.7,12.57,12.7,12108,0
2006-11-14,12.67,12.72,12.55,12.64,18532,0
2006-11-15,12.64,12.93,12.64,12.79,47971,0
2006-11-16,12.77,12.83,12.69,12.83,18635,0
2006-11-17,12.77,12.77,12.66,12.72,3650,0
2006-11-20,12.68,12.69,12.36,12.4,15889,0
2006-11-21,12.36,12.52,11.95,12,71103,0
2006-11-22,12,12.24,12,12.1,8410,0
2006-11-24,12.15,12.5,12.15,12.5,5482,0
2006-11-27,12.48,12.66,12.48,12.59,21676,0
2006-11-28,12.58,12.62,12.28,12.38,10151,0
2006-11-29,12.45,12.48,12.26,12.26,6445,0
2006-11-30,12.29,12.29,12.15,12.2,10188,0
2006-12-01,12.2,12.25,11.95,12,26198,0
2006-12-04,12,12,11.65,11.9,45880,0
2006-12-05,11.87,11.89,11.68,11.69,53556,0
2006-12-06,11.64,11.69,11.45,11.56,25381,0
2006-12-07,11.5,11.53,11.2,11.21,31784,0
2006-12-08,11.22,11.6,11.2,11.59,36644,0
2006-12-11,11.56,11.56,11.42,11.5,23091,0
2006-12-12,11.59,11.7,11.35,11.38,16600,0
2006-12-13,11.49,11.56,11.13,11.13,26600,0
2006-12-14,11.05,11.19,10.99,11.09,49230,0
2006-12-15,11.06,11.36,11.04,11.2,47410,0
2006-12-18,11.2,11.27,11.07,11.15,25739,0
2006-12-19,11.15,11.25,11.14,11.14,23075,0
2006-12-20,11.33,11.41,11.24,11.31,4408,0
2006-12-21,11.27,11.28,10.88,10.88,47961,0
2006-12-22,11.15,11.15,10.94,10.94,22336,0
2006-12-26,11.06,11.36,11.04,11.36,30100,0
2006-12-27,11.36,11.55,11.27,11.5,28978,0
2006-12-28,11.48,11.66,11.4,11.53,35240,0
2006-12-29,11.69,11.7,11.4,11.4,18587,0
2007-01-03,11.41,11.54,11.37,11.45,41426,0
2007-01-04,12.03,12.05,11.6,11.85,108538,0
2007-01-05,11.75,12.22,11.75,11.97,33837,0
2007-01-08,11.95,11.99,11.86,11.87,40469,0
2007-01-09,11.95,12.03,11.93,11.99,21254,0
2007-01-10,11.85,11.93,11.73,11.83,90767,0
2007-01-11,12.03,12.1,12.03,12.05,7543,0
2007-01-12,12.13,12.14,12.06,12.14,4800,0
2007-01-16,11.99,11.99,11.63,11.85,76775,0
2007-01-17,11.85,12.13,11.85,12.1,22056,0
2007-01-18,12.1,12.11,12.01,12.11,26430,0
2007-01-19,12.1,12.14,12.05,12.13,11420,0
2007-01-22,12.22,12.36,12.19,12.32,20877,0
2007-01-23,12.26,12.28,12.03,12.2,16362,0
2007-01-24,12.25,12.5,12.11,12.33,12469,0
2007-01-25,12.33,12.44,12.2,12.28,22712,0
2007-01-26,12.34,12.47,12.16,12.27,19835,0
2007-01-29,12.29,12.32,11.99,11.99,36444,0
2007-01-30,11.91,12.08,11.91,12.02,24056,0
2007-01-31,12.05,12.06,11.61,11.69,31674,0
2007-02-01,11.8,11.8,11.63,11.68,6525,0
2007-02-02,11.67,11.94,11.67,11.94,19323,0
2007-02-05,11.93,12.06,11.85,11.85,15978,0
2007-02-06,11.77,11.87,11.73,11.74,10500,0
2007-02-07,11.74,11.89,11.72,11.89,15845,0
2007-02-08,11.87,11.87,11.7,11.7,9662,0
2007-02-09,11.7,11.77,11.57,11.61,18230,0
2007-02-12,11.59,11.63,11.57,11.59,22682,0
2007-02-13,11.55,11.6,11.51,11.51,40350,0
2007-02-14,11.42,11.82,11.42,11.82,79705,0
2007-02-15,11.77,11.77,11.55,11.57,18227,0
2007-02-16,11.59,11.83,11.57,11.78,14863,0
2007-02-20,11.76,11.87,11.76,11.84,12448,0
2007-02-21,11.88,11.95,11.79,11.94,14607,0
2007-02-22,11.91,11.96,11.8,11.83,46625,0
2007-02-23,11.83,11.96,11.79,11.91,25691,0
2007-02-26,11.81,11.87,11.7,11.75,15865,0
2007-02-27,11.71,11.74,11.46,11.56,29840,0
2007-02-28,11.44,11.66,11.43,11.57,25452,0
2007-03-01,11.38,11.47,11.3,11.46,22520,0
2007-03-02,11.33,11.51,11.21,11.21,15962,0
2007-03-05,11.2,11.2,10.78,10.78,49850,0
2007-03-06,10.82,10.86,10.64,10.65,22806,0
2007-03-07,10.75,11.01,10.69,10.93,83996,0
2007-03-08,11,11.02,10.96,11,23965,0
2007-03-09,10.96,11.04,10.96,11.01,16700,0
2007-03-12,11.05,11.24,11.02,11.22,18569,0
2007-03-13,11.25,11.35,11.23,11.23,17382,0
2007-03-14,11.19,11.24,10.96,10.96,20011,0
2007-03-15,11.01,11.13,11.01,11.01,5492,0
2007-03-16,11.04,11.08,11.02,11.02,7146,0
2007-03-19,11.05,11.1,11.04,11.05,4104,0
2007-03-20,11.05,11.1,11.05,11.07,1905,0
2007-03-21,11.03,11.07,11.03,11.03,8600,0
2007-03-22,11.19,11.19,11.02,11.1,14930,0
2007-03-23,11.2,11.71,11.12,11.12,12538,0
2007-03-26,11.13,11.23,11.12,11.13,7979,0
2007-03-27,11.25,11.25,10.94,10.94,11635,0
2007-03-28,11.14,11.15,11.03,11.03,12138,0
2007-03-29,11.08,11.11,11.04,11.08,10255,0
2007-03-30,11.09,11.23,11.02,11.02,9681,0
2007-04-02,11.03,11.13,11.03,11.03,14459,0
2007-04-03,11.2,11.27,11.05,11.27,14344,0
2007-04-04,11.27,11.37,11.21,11.21,3500,0
2007-04-05,11.22,11.22,11.08,11.09,5454,0
2007-04-09,11.14,11.21,11.06,11.15,10474,0
2007-04-10,11.14,11.14,11.06,11.1,5950,0
2007-04-11,11.13,11.13,11.09,11.09,6992,0
2007-04-12,11.05,11.27,11.05,11.22,14475,0
2007-04-13,11.24,11.43,11.19,11.38,18590,0
2007-04-16,11.47,11.47,11.29,11.32,3430,0
2007-04-17,11.42,11.83,11.37,11.79,19425,0
2007-04-18,11.75,11.76,11.55,11.58,6200,0
2007-04-19,11.57,11.62,11.54,11.58,7085,0
2007-04-20,11.5,11.5,11.39,11.45,4541,0
2007-04-23,11.44,11.54,11.18,11.18,17179,0
2007-04-24,11,11,10.62,10.8,64545,0
2007-04-25,10.84,11,10.84,10.87,25906,0
2007-04-26,10.92,10.92,10.73,10.85,16939,0
2007-04-27,10.88,10.88,10.66,10.78,10322,0
2007-04-30,10.8,10.83,10.67,10.67,6600,0
2007-05-01,10.66,11.21,10.66,11.02,16400,0
2007-05-02,10.96,11.13,10.85,10.85,41878,0
2007-05-03,10.81,10.94,10.81,10.87,4577,0
2007-05-04,10.85,10.88,10.63,10.7,20550,0
2007-05-07,10.82,10.86,10.42,10.42,44879,0
2007-05-08,10.49,10.9,10.43,10.8,16492,0
2007-05-09,10.85,11.05,10.8,10.99,11642,0
2007-05-10,11.04,11.19,10.85,10.87,20541,0
2007-05-11,11.12,11.12,10.82,10.84,40156,0
2007-05-14,10.81,10.89,10.75,10.75,52092,0
2007-05-15,10.8,10.91,10.6,10.61,25893,0
2007-05-16,10.53,10.61,10.47,10.61,10980,0
2007-05-17,10.48,10.6,10.48,10.56,8551,0
2007-05-18,10.55,10.75,10.55,10.63,11013,0
2007-05-21,10.55,10.69,10.55,10.62,6355,0
2007-05-22,10.55,10.81,10.54,10.81,10865,0
2007-05-23,10.71,10.99,10.7,10.99,13496,0
2007-05-24,10.99,11.03,10.92,11.03,5600,0
2007-05-25,11.05,11.05,10.97,10.99,34103,0
2007-05-29,10.98,11.12,10.98,11.1,5450,0
2007-05-30,11.08,11.17,11.08,11.09,8385,0
2007-05-31,11.02,11.2,11.02,11.2,5471,0
2007-06-01,11.19,11.37,11.18,11.37,2400,0
2007-06-04,11.24,11.6,11.24,11.55,24666,0
2007-06-05,11.42,11.5,11.32,11.4,11605,0
2007-06-06,11.46,11.46,11.18,11.19,5920,0
2007-06-07,11.07,11.18,10.95,11.05,5600,0
2007-06-08,11,11.09,11,11.04,8144,0
2007-06-11,11.05,11.09,11.01,11.09,30971,0
2007-06-12,10.99,11.08,10.98,10.99,14620,0
2007-06-13,11.05,11.25,11.05,11.25,2482,0
2007-06-14,11.18,11.4,11.18,11.38,5834,0
2007-06-15,11.25,11.4,11.21,11.4,7300,0
2007-06-18,11.27,11.4,11.25,11.34,4971,0
2007-06-19,11.27,11.37,11.27,11.34,4000,0
2007-06-20,11.35,11.4,11.32,11.34,6110,0
2007-06-21,11.34,11.38,11.3,11.31,3650,0
2007-06-22,11.29,11.42,11.2,11.42,5403,0
2007-06-25,11.58,11.75,11.32,11.5,26978,0
2007-06-26,11.6,11.64,11.41,11.47,17570,0
2007-06-27,11.4,11.42,11.37,11.38,14834,0
2007-06-28,11.32,11.43,11.32,11.35,3700,0
2007-06-29,11.31,11.48,11,11.4,263714,0
2007-07-02,11.48,11.55,11.37,11.42,11349,0
2007-07-03,11.43,11.47,11.24,11.32,16004,0
2007-07-05,11.24,11.31,11.01,11.15,22873,0
2007-07-06,11.22,11.29,11.18,11.29,8525,0
2007-07-09,11.25,11.27,10.9,10.9,52500,0
2007-07-10,10.96,11.26,10.9,11.18,9225,0
2007-07-11,11.06,11.13,10.9,10.9,60504,0
2007-07-12,11.03,11.03,10.9,10.95,11300,0
2007-07-13,10.9,11.1,10.9,11,7275,0
2007-07-16,10.97,11,10.9,11,12734,0
2007-07-17,10.97,11.05,10.88,10.92,16038,0
2007-07-18,10.94,10.94,10.54,10.64,20550,0
2007-07-19,10.6,10.63,10.36,10.38,12451,0
2007-07-20,10.41,10.55,9.32,9.37,29869,0
2007-07-23,9.47,10.01,9.38,9.76,37609,0
2007-07-24,9.68,9.79,9.46,9.46,11025,0
2007-07-25,8.85,9,8.05,8.08,215523,0
2007-07-26,8,8.23,6.18,6.3,302826,0
2007-07-27,7.49,8.44,6.89,7.6,228190,0
2007-07-30,8.3,8.4,7.86,7.92,65810,0
2007-07-31,8.01,9,7.71,8.54,62929,0
2007-08-01,8.35,8.78,8.35,8.44,30700,0
2007-08-02,8.45,8.58,7.88,7.9,20752,0
2007-08-03,7.96,8.18,7.85,7.88,15914,0
2007-08-06,7.77,8,7.5,7.54,21412,0
2007-08-07,7.74,8.03,7.61,7.87,41680,0
2007-08-08,7.95,8.66,7.95,8.26,164526,0
2007-08-09,8.24,8.53,7.77,7.84,44504,0
2007-08-10,7.88,7.98,6.29,6.52,101322,0
2007-08-13,6.66,7.19,6.6,6.88,81758,0
2007-08-14,6.95,7.1,6.66,6.86,54289,0
2007-08-15,6.8,6.83,6.69,6.75,13441,0
2007-08-16,6.92,6.92,6.25,6.43,40509,0
2007-08-17,6.62,6.65,6.44,6.5,64418,0
2007-08-20,6.51,6.69,6.28,6.5,85284,0
2007-08-21,6.5,6.58,6.46,6.47,11453,0
2007-08-22,6.67,6.7,6.45,6.49,36876,0
2007-08-23,6.5,6.59,6.26,6.39,71306,0
2007-08-24,6.34,6.44,6.34,6.4,40988,0
2007-08-27,6.32,6.4,6.32,6.36,45744,0
2007-08-28,6.36,6.38,6.33,6.37,34026,0
2007-08-29,6.36,6.38,6.33,6.37,43400,0
2007-08-30,6.37,6.43,6.35,6.37,17592,0
2007-08-31,6.38,6.38,6.34,6.36,19204,0
2007-09-04,6.4,7.1,6.27,6.91,188478,0
2007-09-05,6.94,7.03,6.77,6.91,29734,0
2007-09-06,6.91,6.99,6.86,6.94,40576,0
2007-09-07,6.87,6.87,6.5,6.68,136244,0
2007-09-10,6.74,6.74,6.27,6.29,52878,0
2007-09-11,6.42,6.46,6.28,6.32,26121,0
2007-09-12,6.32,6.43,6.26,6.26,63500,0
2007-09-13,6.34,6.61,6.32,6.61,19189,0
2007-09-14,6.63,6.81,6.45,6.65,57390,0
2007-09-17,6.69,6.69,6.29,6.29,21450,0
2007-09-18,6.4,6.59,6.34,6.59,33890,0
2007-09-19,6.67,7.7,6.56,7.55,95960,0
2007-09-20,7.57,7.57,6.9,7.03,44168,0
2007-09-21,6.75,6.85,6.47,6.8,57108,0
2007-09-24,6.93,7.38,6.52,7,70232,0
2007-09-25,7.16,7.2,6.77,6.89,11192,0
2007-09-26,6.92,7.1,6.83,6.94,10474,0
2007-09-27,6.92,7.02,6.78,6.89,10165,0
2007-09-28,6.81,6.88,6.51,6.75,57299,0
2007-10-01,6.7,6.83,6.27,6.38,63640,0
2007-10-02,6.42,6.7,6.31,6.5,52937,0
2007-10-03,6.52,6.52,6.32,6.33,24617,0
2007-10-04,6.46,6.85,6.31,6.58,126494,0
2007-10-05,6.58,6.89,6.57,6.61,41277,0
2007-10-08,6.55,6.68,6.41,6.44,43358,0
2007-10-09,6.44,6.73,6.37,6.59,86193,0
2007-10-10,6.74,6.86,6.63,6.82,53787,0
2007-10-11,6.68,6.77,6.49,6.55,109113,0
2007-10-12,6.55,6.66,6.5,6.53,50331,0
2007-10-15,6.51,6.69,6.5,6.52,102530,0
2007-10-16,6.5,6.66,6.41,6.64,107638,0
2007-10-17,6.54,6.76,6.53,6.76,29825,0
2007-10-18,6.7,6.92,6.65,6.85,132357,0
2007-10-19,6.9,7.33,6.9,7.1,99350,0
2007-10-22,7.09,7.44,7.09,7.44,40627,0
2007-10-23,7.43,7.86,7.25,7.61,57940,0
2007-10-24,8,8.25,7.6,7.65,111672,0
2007-10-25,7.88,8.05,7.65,7.96,48438,0
2007-10-26,8,8,7.28,7.8,176033,0
2007-10-29,7.77,7.9,7.61,7.8,38196,0
2007-10-30,7.71,8.01,7.51,7.8,29773,0
2007-10-31,7.78,7.8,7.54,7.58,54837,0
2007-11-01,7.25,7.51,7.22,7.4,88958,0
2007-11-02,7.4,7.54,7.4,7.5,22929,0
2007-11-05,7.46,7.64,7.35,7.53,31350,0
2007-11-06,7.51,7.54,7.31,7.54,22300,0
2007-11-07,7.54,7.95,7.38,7.4,60728,0
2007-11-08,7.4,7.46,7.21,7.29,24450,0
2007-11-09,7.27,7.57,7.25,7.57,30648,0
2007-11-12,7.51,8.15,7.51,7.83,32901,0
2007-11-13,7.69,8.23,7.69,7.9,17800,0
2007-11-14,7.95,7.95,7.45,7.5,25426,0
2007-11-15,7.6,7.96,7.6,7.77,9100,0
2007-11-16,7.71,7.72,7.6,7.7,13600,0
2007-11-19,7.63,7.63,7.42,7.54,24650,0
2007-11-20,7.5,7.57,7.16,7.31,64404,0
2007-11-21,7.23,7.37,7.14,7.29,13698,0
2007-11-23,7.4,7.52,7.33,7.38,2120,0
2007-11-26,7.3,7.52,7.3,7.37,20773,0
2007-11-27,7.28,7.42,7.1,7.17,21086,0
2007-11-28,7.39,7.4,7.19,7.23,10330,0
2007-11-29,7.2,7.27,7.17,7.21,22302,0
2007-11-30,7.24,7.4,7.13,7.15,10918,0
2007-12-03,7.09,7.09,6.76,6.9,18050,0
2007-12-04,7.02,7.02,6.77,6.96,12536,0
2007-12-05,7.1,7.1,6.86,6.87,7700,0
2007-12-06,6.92,6.92,6.87,6.9,5800,0
2007-12-07,7.03,7.03,6.8,7.02,13625,0
2007-12-10,6.99,7.02,6.69,6.92,19230,0
2007-12-11,6.7,6.86,6.7,6.73,13525,0
2007-12-12,7.83,7.9,7.25,7.4,27829,0
2007-12-13,7.41,7.41,6.56,6.96,27310,0
2007-12-14,6.98,7.32,6.88,6.89,20413,0
2007-12-17,6.81,7.16,6.55,6.59,31200,0
2007-12-18,6.63,6.75,6.45,6.75,16583,0
2007-12-19,6.54,6.67,6.54,6.65,9250,0
2007-12-20,6.57,6.72,6.54,6.61,9531,0
2007-12-21,6.66,6.75,6.55,6.75,10600,0
2007-12-24,6.67,6.82,6.45,6.74,5500,0
2007-12-26,6.69,6.85,6.68,6.79,19810,0
2007-12-27,6.87,6.91,6.75,6.78,12373,0
2007-12-28,6.71,6.99,6.69,6.7,12000,0
2007-12-31,6.68,6.76,6.68,6.72,9477,0
2008-01-02,6.65,6.94,6.61,6.61,12395,0
2008-01-03,6.59,6.65,6.3,6.39,51640,0
2008-01-04,6.25,6.38,6.05,6.15,25689,0
2008-01-07,6.14,6.27,5.49,5.71,30100,0
2008-01-08,5.67,6.29,5.67,5.91,28092,0
2008-01-09,5.97,6.69,5.95,6.36,64439,0
2008-01-10,6.22,6.56,6.22,6.26,20715,0
2008-01-11,6.32,6.39,5.99,6.02,16225,0
2008-01-14,6.15,6.51,5.96,6.4,31579,0
2008-01-15,6.4,6.4,6,6.03,13250,0
2008-01-16,6.1,6.6,6.1,6.37,51242,0
2008-01-17,6.43,6.71,6.38,6.65,29100,0
2008-01-18,6.64,6.64,6.14,6.56,27660,0
2008-01-22,6.46,6.74,6,6.74,17040,0
2008-01-23,6.51,7.1,6.51,7.1,21900,0
2008-01-24,6.91,7.57,6.91,7.55,41414,0
2008-01-25,8,8.16,7.22,7.84,54433,0
2008-01-28,7.81,7.99,7.24,7.66,49392,0
2008-01-29,7.79,8.15,7.77,8,99794,0
2008-01-30,7.97,8.48,7.94,7.98,34625,0
2008-01-31,8.48,8.48,8,8.27,39116,0
2008-02-01,8.16,8.26,7.95,8.03,48001,0
2008-02-04,8.02,8.3,7.94,7.98,20400,0
2008-02-05,7.77,8.13,7.77,7.84,19354,0
2008-02-06,7.93,8.15,7.73,7.83,13000,0
2008-02-07,7.92,8.08,7.68,8,32566,0
2008-02-08,7.99,8,7.91,7.95,19000,0
2008-02-11,7.88,8.03,7.88,7.99,9255,0
2008-02-12,7.94,8,7.79,7.85,16450,0
2008-02-13,7.81,7.95,7.74,7.8,69062,0
2008-02-14,7.66,7.95,7.52,7.8,7700,0
2008-02-15,7.8,7.82,7.72,7.74,2770,0
2008-02-19,7.67,7.79,7.51,7.51,10387,0
2008-02-20,7.53,7.83,7.5,7.81,10710,0
2008-02-21,7.85,7.92,7.66,7.88,7036,0
2008-02-22,7.83,8.3,7.61,8.1,40454,0
2008-02-25,7.99,7.99,7.68,7.95,15499,0
2008-02-26,7.99,7.99,7.75,7.77,21994,0
2008-02-27,7.82,8.04,7.6,7.63,8400,0
2008-02-28,7.64,7.7,7.27,7.43,15258,0
2008-02-29,7.39,7.87,7.22,7.87,24475,0
2008-03-03,7.85,7.85,6.95,7,22704,0
2008-03-04,7,7.09,6.52,6.71,39980,0
2008-03-05,6.82,7,6.65,6.71,22362,0
2008-03-06,6.78,6.92,6.6,6.67,10344,0
2008-03-07,6.72,7.08,6.65,6.78,7656,0
2008-03-10,6.85,6.9,6.33,6.39,8517,0
2008-03-11,6.26,7.21,6.26,6.85,12550,0
2008-03-12,6.94,6.95,6.44,6.7,6845,0
2008-03-13,6.32,6.57,6.23,6.51,12879,0
2008-03-14,6.56,6.58,6.33,6.33,4114,0
2008-03-17,6.5,6.57,6.26,6.3,6777,0
2008-03-18,6.27,6.4,5.6,5.6,11913,0
2008-03-19,5.76,6.23,5.63,6.21,17727,0
2008-03-20,6.25,6.5,6.25,6.5,5625,0
2008-03-24,6.61,6.8,6.48,6.71,13543,0
2008-03-25,6.71,7.36,5.82,7.36,57768,0
2008-03-26,7.23,7.23,5.74,6.83,27065,0
2008-03-27,6.03,6.09,5.22,5.56,339099,0
2008-03-28,5.6,6,5.5,5.9,174749,0
2008-03-31,5.85,5.85,5.1,5.19,462286,0
2008-04-01,5.31,5.53,5.02,5.48,21190,0
2008-04-02,5.61,6.45,5.35,6.23,35219,0
2008-04-03,6.09,6.09,5.65,5.75,12300,0
2008-04-04,5.5,5.69,5.38,5.53,25891,0
2008-04-07,5.65,5.75,5.5,5.7,18940,0
2008-04-08,5.75,6.25,5.68,6.25,14117,0
2008-04-09,6.22,6.22,5.57,5.64,15000,0
2008-04-10,5.44,5.79,5.42,5.54,9592,0
2008-04-11,5.58,5.77,5.47,5.63,8875,0
2008-04-14,5.58,5.75,5.41,5.75,16478,0
2008-04-15,5.62,6.11,5.52,5.98,19356,0
2008-04-16,6,6.01,5.44,5.48,44927,0
2008-04-17,5.53,5.76,5.53,5.55,12632,0
2008-04-18,5.75,6.09,5.47,6.09,12500,0
2008-04-21,6.15,6.15,5.5,5.6,25300,0
2008-04-22,5.75,5.79,5.54,5.55,16502,0
2008-04-23,5.55,5.56,5.37,5.44,26754,0
2008-04-24,5.38,5.64,5.37,5.38,7993,0
2008-04-25,5.45,5.79,5.45,5.66,9228,0
2008-04-28,5.75,5.75,5.57,5.59,5647,0
2008-04-29,5.67,5.69,5.41,5.66,4260,0
2008-04-30,5.74,5.75,5.58,5.73,4462,0
2008-05-01,5.69,5.75,5.65,5.75,5383,0
2008-05-02,5.69,5.99,5.69,5.99,4205,0
2008-05-05,5.91,5.91,5.56,5.59,5804,0
2008-05-06,5.65,5.76,5.64,5.76,3720,0
2008-05-07,5.76,5.94,5.5,5.55,9400,0
2008-05-08,5.59,5.62,5.5,5.54,8700,0
2008-05-09,5.59,5.61,5.5,5.52,5804,0
2008-05-12,5.5,5.59,5.48,5.48,5528,0
2008-05-13,5.41,5.42,5.17,5.28,11250,0
2008-05-14,5.25,5.58,5.25,5.46,5108,0
2008-05-15,5.52,5.59,5.12,5.21,32693,0
2008-05-16,5.3,5.39,5.26,5.37,5100,0
2008-05-19,5.31,5.31,5.03,5.17,13660,0
2008-05-20,5.11,5.37,5.01,5.03,66890,0
2008-05-21,5.03,5.23,5.03,5.12,68283,0
2008-05-22,5.12,5.32,5.03,5.04,47489,0
2008-05-23,5.22,5.26,4.96,4.97,26119,0
2008-05-27,5.02,5.04,4.96,4.96,15750,0
2008-05-28,4.92,5.01,4.86,4.95,21322,0
2008-05-29,4.85,4.95,4.75,4.75,12481,0
2008-05-30,4.75,5,4.5,4.74,32592,0
2008-06-02,4.65,4.7,4.5,4.5,18847,0
2008-06-03,4.53,4.53,4,4.08,26653,0
2008-06-04,4.1,4.2,3.66,3.82,64048,0
2008-06-05,3.88,3.99,3.76,3.8,30488,0
2008-06-06,3.8,3.8,3.65,3.65,32480,0
2008-06-09,3.8,4,3.62,3.8,66924,0
2008-06-10,3.53,3.76,3.3,3.42,40175,0
2008-06-11,3.45,3.84,3.31,3.48,56887,0
2008-06-12,3.53,3.74,3.37,3.42,33790,0
2008-06-13,3.41,3.52,3.41,3.46,9900,0
2008-06-16,3.47,3.5,2.9,2.99,75683,0
2008-06-17,3,3.14,2.99,3.02,96710,0
2008-06-18,2.98,3.31,2.91,3.02,63746,0
2008-06-19,3.07,3.5,3.07,3.45,43751,0
2008-06-20,3.38,4.25,3.14,4.2,61785,0
2008-06-23,4.16,4.2,4.05,4.13,164592,0
2008-06-24,4.19,4.47,4.07,4.37,35746,0
2008-06-25,4.44,5.01,4.44,4.75,48063,0
2008-06-26,4.75,5,3.93,4,99399,0
2008-06-27,4.06,4.06,2.9,3.17,107578,0
2008-06-30,3.25,3.51,3.25,3.35,26042,0
2008-07-01,3.29,3.57,3.2,3.51,17350,0
2008-07-02,3.58,3.58,3.34,3.5,11340,0
2008-07-03,3.56,3.84,3.54,3.84,7445,0
2008-07-07,3.85,4.23,3.84,4.07,25238,0
2008-07-08,4.14,4.2,3.72,4.13,13196,0
2008-07-09,4.13,4.18,3.95,3.96,4248,0
2008-07-10,4.02,4.1,3.62,3.63,8100,0
2008-07-11,3.84,3.91,3.61,3.81,6300,0
2008-07-14,3.9,3.92,3.59,3.65,12208,0
2008-07-15,3.6,3.75,3.6,3.63,4830,0
2008-07-16,3.65,3.99,3.65,3.85,22910,0
2008-07-17,3.91,4.2,3.79,3.85,33553,0
2008-07-18,3.91,3.95,3.8,3.89,42340,0
2008-07-21,4.01,4.17,3.91,4.15,35878,0
2008-07-22,4.2,4.73,4.09,4.54,34237,0
2008-07-23,4.62,4.95,4.41,4.8,130595,0
2008-07-24,4.87,4.96,4.55,4.56,25850,0
2008-07-25,4.49,4.62,4.05,4.08,92411,0
2008-07-28,4.1,4.31,3.87,4.07,57281,0
2008-07-29,4.21,4.55,4.21,4.43,29956,0
2008-07-30,4.76,5.18,4.7,4.91,75360,0
2008-07-31,4.77,5.2,4.75,5.1,67249,0
2008-08-01,5.02,5.18,5.02,5.15,16382,0
2008-08-04,5.2,5.29,5.06,5.17,24210,0
2008-08-05,5.2,5.49,5.1,5.32,46991,0
2008-08-06,5.23,5.6,5.23,5.46,118595,0
2008-08-07,5.32,5.62,5.32,5.41,37555,0
2008-08-08,5.32,5.58,5.32,5.55,57131,0
2008-08-11,5.64,5.64,5.32,5.43,75191,0
2008-08-12,5.29,5.36,5.18,5.26,44732,0
2008-08-13,5.16,5.35,5.16,5.31,26161,0
2008-08-14,5.2,5.33,5.02,5.05,42156,0
2008-08-15,5.13,5.51,5.13,5.28,42440,0
2008-08-18,5.46,5.46,4.97,5.23,59811,0
2008-08-19,4.99,5.11,4.96,5,8494,0
2008-08-20,4.97,4.97,4.61,4.63,27499,0
2008-08-21,4.61,4.75,4.1,4.29,52519,0
2008-08-22,4.25,4.47,4.25,4.47,56332,0
2008-08-25,4.35,4.99,4.15,4.61,74355,0
2008-08-26,4.68,4.89,4.55,4.76,13600,0
2008-08-27,4.65,4.65,4.52,4.54,20577,0
2008-08-28,4.61,4.67,4.42,4.5,45900,0
2008-08-29,4.48,4.48,4.33,4.42,12000,0
2008-09-02,4.48,4.85,4.35,4.37,39353,0
2008-09-03,4.36,4.48,4.3,4.34,10700,0
2008-09-04,4.42,4.42,4.2,4.26,28637,0
2008-09-05,4.18,4.46,4.11,4.3,16173,0
2008-09-08,4.4,4.53,4.04,4.05,18229,0
2008-09-09,4.11,4.11,3.92,3.99,19970,0
2008-09-10,3.94,4.26,3.91,4.11,22831,0
2008-09-11,4.07,4.07,3.99,4.01,2750,0
2008-09-12,4.07,4.07,3.91,4.07,28095,0
2008-09-15,3.9,4.01,3.81,3.85,27940,0
2008-09-16,3.78,3.98,3.76,3.84,18080,0
2008-09-17,3.86,3.95,3.61,3.65,94276,0
2008-09-18,3.59,3.89,3.43,3.47,51136,0
2008-09-19,3.53,3.98,3.53,3.98,27027,0
2008-09-22,3.98,3.98,3.65,3.76,17670,0
2008-09-23,3.78,3.78,3.49,3.58,17801,0
2008-09-24,3.56,3.7,3.44,3.44,13570,0
2008-09-25,3.4,3.41,3.24,3.24,31880,0
2008-09-26,3.28,3.28,3.16,3.21,6050,0
2008-09-29,3.24,3.24,2.7,2.7,128327,0
2008-09-30,2.76,3,2.71,2.88,32357,0
2008-10-01,2.9,3.22,2.88,3,50771,0
2008-10-02,2.92,3.14,2.85,3,24041,0
2008-10-03,2.98,2.98,2.5,2.5,17809,0
2008-10-06,2.53,2.53,1.91,1.94,110404,0
2008-10-07,2,2.38,1.95,2.01,208078,0
2008-10-08,2,3.09,1.87,2.01,199655,0
2008-10-09,2.09,2.34,2,2.01,40453,0
2008-10-10,2.01,2.13,2,2.01,28027,0
2008-10-13,2.81,2.81,2.07,2.3,40800,0
2008-10-14,2.58,2.87,2.05,2.55,70064,0
2008-10-15,2.75,2.75,2.02,2.02,23707,0
2008-10-16,2.03,2.12,1.9,1.9,117692,0
2008-10-17,1.92,2.08,1.92,1.92,30077,0
2008-10-20,1.88,2.04,1.85,1.91,16365,0
2008-10-21,1.94,2,1.77,1.9,38642,0
2008-10-22,1.94,1.96,1.82,1.84,38482,0
2008-10-23,1.84,1.96,1.75,1.76,62580,0
2008-10-24,1.85,2,1.68,1.68,38802,0
2008-10-27,1.81,1.95,1.67,1.67,18732,0
2008-10-28,1.76,1.98,1.7,1.75,50969,0
2008-10-29,1.81,1.92,1.72,1.72,93781,0
2008-10-30,1.7,1.97,1.7,1.89,55864,0
2008-10-31,1.91,2.09,1.86,2.09,56826,0
2008-11-03,2,2.09,1.85,1.85,17368,0
2008-11-04,1.85,2.09,1.85,1.99,11368,0
2008-11-05,1.99,1.99,1.76,1.76,42760,0
2008-11-06,1.75,1.85,1.75,1.79,27275,0
2008-11-07,1.88,1.88,1.75,1.75,37695,0
2008-11-10,1.84,1.84,1.6,1.61,49963,0
2008-11-11,1.6,1.73,1.6,1.69,20600,0
2008-11-12,1.68,1.7,1.66,1.69,43810,0
2008-11-13,1.73,1.73,1.66,1.66,11600,0
2008-11-14,1.64,1.65,1.55,1.55,49150,0
2008-11-17,1.56,1.56,1.42,1.42,53752,0
2008-11-18,1.49,1.54,1.48,1.5,24460,0
2008-11-19,1.48,1.5,1.36,1.43,48410,0
2008-11-20,1.43,1.5,1.4,1.4,68539,0
2008-11-21,1.49,1.49,1.46,1.47,17800,0
2008-11-24,1.44,1.46,1.4,1.4,19750,0
2008-11-25,1.47,1.48,1.44,1.46,35328,0
2008-11-26,1.45,1.71,1.43,1.46,109038,0
2008-11-28,1.46,1.56,1.44,1.49,423440,0
2008-12-01,1.51,1.74,1.5,1.5,14950,0
2008-12-02,1.49,1.85,1.49,1.7,25366,0
2008-12-03,1.75,2.49,1.75,2.49,49565,0
2008-12-04,2.15,2.2,1.7,2.02,83124,0
2008-12-05,2.01,2.01,1.86,2.01,9732,0
2008-12-08,2.11,2.23,2.07,2.07,6615,0
2008-12-09,2.1,2.18,2.01,2.1,3940,0
2008-12-10,1.96,2.16,1.96,2,10000,0
2008-12-11,2.1,2.14,1.97,2.03,2450,0
2008-12-12,1.92,2.03,1.92,2.01,9070,0
2008-12-15,2.17,2.17,2,2.09,26360,0
2008-12-16,2.12,2.12,2,2,29257,0
2008-12-17,1.92,2.06,1.92,1.95,25709,0
2008-12-18,1.95,2.02,1.92,1.95,36750,0
2008-12-19,2.04,2.12,2.04,2.12,18306,0
2008-12-22,2.12,2.12,1.75,1.8,56123,0
2008-12-23,1.81,1.86,1.75,1.75,27308,0
2008-12-24,1.75,1.8,1.75,1.8,15780,0
2008-12-26,1.85,1.85,1.75,1.79,5750,0
2008-12-29,1.88,1.93,1.74,1.93,17327,0
2008-12-30,2.04,2.06,1.85,1.95,34910,0
2008-12-31,2,2.01,2,2,9400,0
2009-01-02,2.02,2.02,1.9,1.98,35198,0
2009-01-05,1.94,2.02,1.92,1.92,2650,0
2009-01-06,2.06,2.36,1.96,2.32,28290,0
2009-01-07,2.49,2.49,2.18,2.18,48911,0
2009-01-08,2.19,2.2,2.08,2.09,10593,0
2009-01-09,2.06,2.3,2.02,2.27,14261,0
2009-01-12,2.27,2.27,2.09,2.19,8710,0
2009-01-13,2.19,2.26,2.14,2.26,19000,0
2009-01-14,2.26,2.37,2.16,2.37,45878,0
2009-01-15,2.37,2.39,2.22,2.38,19722,0
2009-01-16,2.35,2.35,2.25,2.25,3774,0
2009-01-20,2.2,2.35,2.14,2.18,9272,0
2009-01-21,2.04,2.17,2.04,2.17,1436,0
2009-01-22,2.03,2.1,2,2.03,18500,0
2009-01-23,1.95,2.12,1.95,2.12,11120,0
2009-01-26,2.15,2.15,1.91,1.93,21414,0
2009-01-27,1.98,1.98,1.9,1.9,5143,0
2009-01-28,1.91,1.93,1.91,1.92,2300,0
2009-01-29,2.01,2.06,1.85,1.86,12029,0
2009-01-30,1.97,1.98,1.81,1.82,3900,0
2009-02-02,1.8,1.88,1.77,1.77,8920,0
2009-02-03,1.7,1.75,1.6,1.6,41577,0
2009-02-04,1.84,1.85,1.62,1.62,93887,0
2009-02-05,1.63,1.79,1.6,1.78,40998,0
2009-02-06,1.65,2,1.61,1.83,13440,0
2009-02-09,1.77,1.97,1.76,1.93,14580,0
2009-02-10,2,2.08,2,2.02,21723,0
2009-02-11,2.08,2.1,1.99,2.06,14747,0
2009-02-12,2.02,2.08,1.76,1.98,8900,0
2009-02-13,1.99,2.09,1.99,2.07,31392,0
2009-02-17,2,2.01,1.93,1.94,46346,0
2009-02-18,2.01,2.05,1.95,2,8492,0
2009-02-19,1.99,2.01,1.82,2.01,10135,0
2009-02-20,1.97,2.03,1.95,1.99,14433,0
2009-02-23,2,2.02,1.99,2.02,7900,0
2009-02-24,1.99,2.01,1.97,1.99,15126,0
2009-02-25,1.99,2.05,1.93,1.95,308376,0
2009-02-26,1.96,1.99,1.95,1.98,1159,0
2009-02-27,1.92,1.97,1.92,1.93,3050,0
2009-03-02,1.95,1.98,1.92,1.94,21552,0
2009-03-03,1.89,2.05,1.76,2.05,9509,0
2009-03-04,1.95,1.99,1.95,1.95,649,0
2009-03-05,2.01,2.02,1.91,1.95,9000,0
2009-03-06,2,2,1.9,1.95,35726,0
2009-03-09,1.92,2.04,1.92,1.99,8185,0
2009-03-10,1.98,2.2,1.97,2.08,51647,0
2009-03-11,2.02,2.03,1.98,2.03,4920,0
2009-03-12,2.07,2.07,1.96,1.97,2692,0
2009-03-13,1.98,1.98,1.95,1.95,19250,0
2009-03-16,1.97,1.98,1.95,1.96,9423,0
2009-03-17,1.95,1.98,1.92,1.95,1180,0
2009-03-18,1.96,1.98,1.91,1.95,2045,0
2009-03-19,1.91,1.91,1.8,1.8,15493,0
2009-03-20,1.91,2.18,1.85,2.18,34357,0
2009-03-23,2.08,2.08,1.95,1.97,6200,0
2009-03-25,1.99,1.99,1.98,1.99,1178,0
2009-03-26,2.01,2.08,1.95,2.08,7494,0
2009-03-27,1.99,1.99,1.91,1.95,2990,0
2009-03-30,1.96,1.97,1.95,1.95,1300,0
2009-03-31,1.95,1.97,1.95,1.96,800,0
2009-04-01,1.96,1.96,1.95,1.95,1155,0
2009-04-02,1.98,2.01,1.98,2.01,1070,0
2009-04-03,2.03,2.18,2.03,2.18,41709,0
2009-04-06,2.18,2.2,2.15,2.17,20004,0
2009-04-07,2.19,2.19,1.95,2.02,16125,0
2009-04-08,1.97,2.01,1.96,2.01,700,0
2009-04-09,1.97,2.01,1.94,1.95,2602,0
2009-04-13,2,2.01,1.91,1.93,4131,0
2009-04-14,1.94,2.15,1.94,2,4645,0
2009-04-15,2.05,2.06,2.02,2.02,2700,0
2009-04-16,2.1,2.13,1.95,1.95,5420,0
2009-04-17,2.07,2.07,1.92,1.92,2881,0
2009-04-20,2.15,2.15,2.11,2.11,1700,0
2009-04-21,2.15,2.21,2.11,2.21,7342,0
2009-04-22,2.11,2.27,2,2.27,15625,0
2009-04-23,2.28,2.28,2.22,2.25,5615,0
2009-04-24,2.27,2.27,2.25,2.25,2313,0
2009-04-27,2.14,2.18,2.14,2.16,850,0
2009-04-28,2.14,2.14,2.14,2.14,100,0
2009-04-29,2.11,2.13,2,2.01,4900,0
2009-04-30,2.14,2.14,2.09,2.09,200,0
2009-05-01,2.09,2.1,2.01,2.03,7600,0
2009-05-04,2.06,2.35,2.03,2.26,30286,0
2009-05-05,2.31,2.5,2.14,2.5,22455,0
2009-05-06,2.5,3.53,2.5,3.53,78647,0
2009-05-07,3.55,3.99,2.89,3.24,75248,0
2009-05-08,3.4,3.46,3.18,3.24,47836,0
2009-05-11,3.19,3.67,2.78,3.25,34777,0
2009-05-12,3.45,3.45,3.1,3.19,2446,0
2009-05-13,2.72,3.17,2.72,2.77,4947,0
2009-05-14,2.65,2.65,2.38,2.4,1500,0
2009-05-15,2.49,3.2,2.49,2.6,49925,0
2009-05-18,2.7,3.05,2.7,2.97,9720,0
2009-05-19,3.08,3.1,2.99,3.1,17150,0
2009-05-20,3.07,3.61,3.01,3.36,60790,0
2009-05-21,3.36,3.37,2.78,2.78,27950,0
2009-05-22,3.02,3.03,2.78,3,14178,0
2009-05-26,3,3.01,2.93,3.01,34698,0
2009-05-27,2.99,3.03,2.99,3.01,3040,0
2009-05-28,3.01,3.01,3.01,3.01,1100,0
2009-05-29,3,3.09,3,3.09,17144,0
2009-06-01,3,3.46,3,3.46,7001,0
2009-06-02,3.25,3.5,3.25,3.48,13812,0
2009-06-03,3.31,3.69,3.29,3.6,12160,0
2009-06-04,3.7,4,3.7,3.99,36294,0
2009-06-05,4.02,4.21,3.98,4.15,21152,0
2009-06-08,4.32,4.77,4.27,4.77,43917,0
2009-06-09,4.7,4.7,4.26,4.69,41299,0
2009-06-10,4.64,4.8,4.64,4.7,17734,0
2009-06-11,4.66,4.94,4.57,4.94,21334,0
2009-06-12,4.95,5,4.83,4.91,21380,0
2009-06-15,4.92,5.09,4.89,4.91,24749,0
2009-06-16,4.94,5.11,4.94,5,31596,0
2009-06-17,5.01,5.23,4.95,5.23,19908,0
2009-06-18,5.33,5.66,5.33,5.5,31922,0
2009-06-19,5.4,5.44,4.95,4.98,58087,0
2009-06-22,5,5.14,4.95,5.02,21306,0
2009-06-23,5.03,5.29,5.03,5.14,10164,0
2009-06-24,5.07,5.49,5.07,5.44,42585,0
2009-06-25,5.38,5.62,5.35,5.58,37505,0
2009-06-26,5.66,5.75,5.66,5.73,12242,0
2009-06-29,5.75,5.88,5.51,5.88,10926,0
2009-06-30,5.89,5.89,5.47,5.5,17799,0
2009-07-01,5.75,5.77,5.46,5.47,12761,0
2009-07-02,5.39,5.44,4.9,4.9,11022,0
2009-07-06,4.87,4.91,4.18,4.29,16140,0
2009-07-07,4.38,4.65,3.9,3.93,13469,0
2009-07-08,3.95,4.31,3.86,4,14880,0
2009-07-09,4,4.05,3.6,3.69,9438,0
2009-07-10,3.4,3.58,3.25,3.49,12657,0
2009-07-13,3.5,3.65,3.4,3.4,18155,0
2009-07-14,3.51,3.8,3.51,3.62,10292,0
2009-07-15,3.8,4.05,3.68,4.05,28200,0
2009-07-16,4.34,4.83,4.1,4.83,9489,0
2009-07-17,4.97,5.12,4.56,4.8,6700,0
2009-07-20,5.24,5.45,4.48,4.88,26066,0
2009-07-21,4.85,5.35,4.85,5.14,14299,0
2009-07-22,4.82,5.05,4.59,5.05,13148,0
2009-07-23,4.58,5.3,4.51,5.1,4105,0
2009-07-24,4.86,5.15,4.51,5.15,24340,0
2009-07-27,5.02,5.07,3.97,4.57,55632,0
2009-07-28,4.03,5.15,4.03,4.67,44704,0
2009-07-29,4.67,4.84,4.67,4.84,4960,0
2009-07-30,4.83,5.17,4.83,5.11,11980,0
2009-07-31,4.99,5.15,4.66,4.66,2134,0
2009-08-03,4.85,5.07,4.83,4.85,8649,0
2009-08-04,5,5.28,4.78,4.97,13310,0
2009-08-05,4.87,4.99,4.65,4.65,18530,0
2009-08-06,4.75,5.05,4.54,5.05,9498,0
2009-08-07,5,5,4.78,5,23556,0
2009-08-10,4.85,4.85,4.51,4.51,2477,0
2009-08-11,4.63,5,4.58,5,6188,0
2009-08-12,4.69,4.99,4.63,4.99,2300,0
2009-08-13,4.84,4.89,4.61,4.61,2106,0
2009-08-14,4.65,4.88,4.53,4.77,3951,0
2009-08-17,4.74,4.8,4.66,4.7,1100,0
2009-08-18,4.66,4.75,4.44,4.75,4915,0
2009-08-19,4.65,4.86,4.47,4.47,4203,0
2009-08-20,4.4,4.55,4.37,4.37,5779,0
2009-08-21,4.37,4.84,4.14,4.82,12351,0
2009-08-24,4.7,4.79,4.65,4.7,5552,0
2009-08-25,4.34,4.56,4.34,4.47,4004,0
2009-08-26,4.33,4.5,4.15,4.4,14940,0
2009-08-27,4.49,4.97,4.42,4.97,12861,0
2009-08-28,4.9,4.9,4.71,4.75,3182,0
2009-08-31,4.86,4.99,4.74,4.87,32704,0
2009-09-01,4.86,4.86,4.44,4.55,7197,0
2009-09-02,4.41,4.56,4.41,4.49,4331,0
2009-09-03,4.51,4.89,4.45,4.88,17251,0
2009-09-04,4.77,4.85,4.64,4.84,20917,0
2009-09-08,4.78,4.84,4.66,4.68,3878,0
2009-09-09,4.78,5,4.75,4.77,28742,0
2009-09-10,4.7,4.78,4.52,4.54,4049,0
2009-09-11,4.71,4.91,4.64,4.65,16003,0
2009-09-15,4.66,5,4.61,5,5120,0
2009-09-16,4.63,4.84,4.55,4.79,9400,0
2009-09-17,4.64,4.96,4.62,4.91,20627,0
2009-09-18,4.79,5.24,4.79,5.24,34997,0
2009-09-21,5.1,5.25,4.88,4.89,22656,0
2009-09-22,5.03,5.38,4.94,5.38,30006,0
2009-09-23,5.16,5.48,5.04,5.39,10371,0
2009-09-24,5.43,5.43,5.08,5.29,16498,0
2009-09-25,5.18,5.18,4.87,4.94,19070,0
2009-09-28,5.07,5.07,4.94,5.01,1177,0
2009-09-29,5,5.02,4.92,5,11810,0
2009-09-30,4.96,4.99,4.86,4.91,8765,0
2009-10-01,4.86,5,4.76,4.76,9944,0
2009-10-02,4.65,4.78,4.35,4.35,8122,0
2009-10-05,4.47,5.12,4.47,4.88,45967,0
2009-10-06,4.71,4.91,4.71,4.9,12950,0
2009-10-07,4.66,4.84,4.6,4.84,4030,0
2009-10-08,4.85,5,4.85,5,7141,0
2009-10-09,5,5.09,4.88,5,6209,0
2009-10-12,5,5.07,4.79,5.07,3040,0
2009-10-13,5.05,5.05,5,5,1730,0
2009-10-14,5.02,5.02,4.85,4.98,20486,0
2009-10-15,4.9,4.98,4.9,4.94,3117,0
2009-10-16,4.9,4.94,4.82,4.82,4893,0
2009-10-19,4.78,4.78,4.77,4.77,574,0
2009-10-20,4.78,4.85,4.77,4.8,1604,0
2009-10-21,4.85,5.09,4.85,4.93,10115,0
2009-10-22,4.9,4.93,4.89,4.9,2574,0
2009-10-23,4.74,4.85,4.72,4.78,1820,0
2009-10-26,4.73,5.07,4.7,5.07,6200,0
2009-10-27,4.81,4.97,4.81,4.93,5600,0
2009-10-29,4.54,4.56,4.32,4.49,9330,0
2009-10-30,4.5,5.18,4.46,5.04,12301,0
2009-11-02,4.95,5.15,4.93,5.09,12520,0
2009-11-03,5.01,5.01,4.85,5,2750,0
2009-11-04,4.92,4.92,4.58,4.73,12900,0
2009-11-05,4.82,4.97,4.59,4.97,1289,0
2009-11-06,4.62,4.85,4.51,4.8,4800,0
2009-11-09,4.54,4.58,4.5,4.55,9318,0
2009-11-10,4.5,4.65,4.46,4.64,1877,0
2009-11-11,4.72,4.84,4.7,4.71,7110,0
2009-11-12,4.71,4.71,4.55,4.63,1600,0
2009-11-13,4.58,4.76,4.51,4.76,6202,0
2009-11-16,4.67,4.79,4.51,4.67,4383,0
2009-11-17,4.76,4.94,4.75,4.94,8387,0
2009-11-18,4.76,4.83,4.73,4.82,5902,0
2009-11-19,4.73,4.85,4.73,4.76,9776,0
2009-11-20,4.61,4.82,4.61,4.8,5192,0
2009-11-23,4.73,4.81,4.73,4.81,1800,0
2009-11-24,4.72,4.85,4.72,4.84,5870,0
2009-11-25,4.7,4.7,4.68,4.7,500,0
2009-11-27,4.69,4.69,3.98,4.33,28920,0
2009-11-30,4.34,4.39,4.26,4.27,10766,0
2009-12-01,4.27,4.81,4.17,4.45,35736,0
2009-12-02,4.74,4.74,4.38,4.62,56926,0
2009-12-03,4.61,4.65,4.55,4.61,1573,0
2009-12-04,4.6,4.6,4.25,4.4,70240,0
2009-12-07,4.34,4.89,4.25,4.65,55137,0
2009-12-08,4.72,4.8,4.58,4.72,34468,0
2009-12-09,4.63,4.76,4.3,4.4,55327,0
2009-12-10,4.54,4.54,4.06,4.2,55388,0
2009-12-11,4.27,4.59,4.07,4.19,7995,0
2009-12-14,4.11,4.2,4.07,4.07,9757,0
2009-12-15,4.12,4.29,4.06,4.22,23590,0
2009-12-16,4.1,4.18,4.05,4.1,44105,0
2009-12-17,4.1,4.1,3.73,3.8,62219,0
2009-12-18,3.8,3.96,3.8,3.96,42375,0
2009-12-21,3.92,3.99,3.87,3.92,25559,0
2009-12-22,3.72,3.75,3.12,3.68,85529,0
2009-12-23,3.72,3.91,3.53,3.75,17910,0
2009-12-24,3.58,3.74,3.58,3.74,2017,0
2009-12-28,3.75,3.98,3.72,3.98,17166,0
2009-12-29,3.88,4.15,3.88,4.03,7561,0
2009-12-30,3.88,4,3.7,3.89,6200,0
2009-12-31,3.97,4.43,3.94,4.21,32389,0
2010-01-04,4.19,4.75,4.05,4.75,19047,0
2010-01-05,4.66,4.68,4.12,4.2,26064,0
2010-01-06,4.12,4.21,4.07,4.12,23600,0
2010-01-07,4.05,4.05,4,4,5760,0
2010-01-08,3.91,3.95,3.83,3.86,14105,0
2010-01-11,3.78,3.96,3.78,3.96,4391,0
2010-01-12,3.98,4.13,3.98,4.06,8085,0
2010-01-13,3.93,4.16,3.8,3.88,66644,0
2010-01-14,3.85,3.95,3.8,3.92,449044,0
2010-01-15,3.91,3.94,3.86,3.86,300,0
2010-01-19,4.04,4.04,3.88,3.96,16633,0
2010-01-20,3.82,3.98,3.82,3.96,2300,0
2010-01-21,3.94,3.94,3.81,3.82,700,0
2010-01-22,3.82,3.91,3.8,3.8,19650,0
2010-01-25,3.8,3.95,3.8,3.95,11858,0
2010-01-26,3.82,3.96,3.8,3.85,40231,0
2010-01-27,3.93,3.94,3.64,3.68,54875,0
2010-01-28,3.81,3.94,3.61,3.84,11804,0
2010-01-29,3.92,3.92,3.6,3.6,13520,0
2010-02-01,3.6,4.08,3.58,4,23974,0
2010-02-02,3.92,4.02,3.74,3.87,6033,0
2010-02-03,3.78,3.83,3.66,3.67,7562,0
2010-02-04,3.89,3.89,3.16,3.3,46366,0
2010-02-05,3.39,3.39,3.02,3.17,39434,0
2010-02-08,3.22,3.32,3.17,3.17,14280,0
2010-02-09,3.32,3.66,3.2,3.63,31777,0
2010-02-10,3.68,3.88,3.67,3.88,20188,0
2010-02-11,3.88,4.18,3.88,4.18,46901,0
2010-02-12,4.18,4.18,4.09,4.09,3108,0
2010-02-16,4.02,4.04,3.98,4.01,533,0
2010-02-17,4.02,4.09,3.76,3.98,22235,0
2010-02-18,3.88,3.93,3.75,3.84,8303,0
2010-02-19,3.76,4.02,3.76,3.96,1615,0
2010-02-22,4.12,4.21,3.9,4.13,5718,0
2010-02-23,4.15,4.15,3.89,4.13,8720,0
2010-02-24,4.05,4.24,4.05,4.24,7316,0
2010-02-25,4.18,4.49,4.18,4.48,38747,0
2010-02-26,4.47,4.75,4.47,4.59,78572,0
2010-03-01,4.51,4.65,4.22,4.64,28416,0
2010-03-02,4.71,4.88,4.58,4.88,13227,0
2010-03-03,4.81,4.81,4.63,4.66,4992,0
2010-03-04,4.69,5.03,4.61,4.99,26555,0
2010-03-05,4.97,5.29,4.86,5.24,29092,0
2010-03-08,4.83,5.1,4.81,4.85,91858,0
2010-03-09,4.85,5.39,4.85,5.3,60780,0
2010-03-10,5.38,5.72,5.14,5.28,75810,0
2010-03-11,5.14,5.37,5.11,5.19,9766,0
2010-03-12,5.22,5.73,4.89,5.18,10980,0
2010-03-15,5.18,5.65,4.76,5.63,62158,0
2010-03-16,5.62,5.82,5.57,5.7,65519,0
2010-03-17,5.78,5.87,5.51,5.86,13991,0
2010-03-18,5.89,6.02,5.75,6.02,86494,0
2010-03-19,6.05,6.17,5.47,5.48,111965,0
2010-03-22,5.41,5.74,5.41,5.64,12124,0
2010-03-23,5.56,5.85,5.45,5.62,13851,0
2010-03-24,5.56,5.87,5.35,5.73,6718,0
2010-03-25,5.74,5.97,5.55,5.97,6399,0
2010-03-26,5.97,6,5.75,6,9806,0
2010-03-29,5.93,6.15,5.86,6.03,12791,0
2010-03-30,6.05,6.15,6.02,6.15,12753,0
2010-03-31,6.16,6.45,6.01,6.03,69943,0
2010-04-01,6.13,6.19,5.9,6.19,13396,0
2010-04-05,6.28,6.35,6.25,6.34,4138,0
2010-04-06,6.25,6.34,6.15,6.3,17027,0
2010-04-07,6.22,6.55,6.19,6.5,90176,0
2010-04-08,6.37,6.96,6.37,6.78,45111,0
2010-04-09,6.75,6.95,6.7,6.91,30752,0
2010-04-12,6.85,7.19,6.85,7.19,23109,0
2010-04-13,7.06,7.13,6.91,6.93,7837,0
2010-04-14,7.18,7.19,7,7.07,15849,0
2010-04-15,6.99,7.13,6.99,7.07,66900,0
2010-04-16,6.97,7.13,6.96,7.09,19578,0
2010-04-19,6.98,6.99,6.69,6.74,15963,0
2010-04-20,6.73,6.93,6.39,6.48,25700,0
2010-04-21,6.54,6.91,6.38,6.89,49346,0
2010-04-22,6.81,6.96,6.49,6.92,15650,0
2010-04-23,6.91,7,6.8,6.97,9369,0
2010-04-26,6.99,7.06,6.92,6.94,9870,0
2010-04-27,7.07,7.07,6.56,6.72,17805,0
2010-04-28,6.84,7.06,6.84,7.06,15800,0
2010-04-29,7,7.18,6.96,7.18,367897,0
2010-04-30,7.41,8.14,7.2,7.4,77343,0
2010-05-03,7.51,7.7,7.42,7.57,34682,0
2010-05-04,7.57,7.71,7.1,7.4,51517,0
2010-05-05,7.44,7.85,7.29,7.57,18168,0
2010-05-06,7.49,7.69,7.18,7.27,25098,0
2010-05-07,7.92,7.92,7.05,7.44,18293,0
2010-05-10,7.7,7.7,7.25,7.51,25396,0
2010-05-11,7.25,7.59,7.25,7.5,24430,0
2010-05-12,8.19,8.19,7.72,7.87,865421,0
2010-05-13,7.5,7.95,7.5,7.82,31261,0
2010-05-14,7.77,8,7.49,7.75,30883,0
2010-05-17,7.95,7.95,7.68,7.72,16781,0
2010-05-18,7.99,7.99,7.39,7.44,23978,0
2010-05-19,7.5,7.75,7.34,7.65,27548,0
2010-05-20,7.39,7.5,6.92,7,67413,0
2010-05-21,6.75,7.15,6.66,6.89,51321,0
2010-05-24,6.78,7.06,6.7,6.78,15051,0
2010-05-25,6.5,6.79,6.45,6.75,19716,0
2010-05-26,7.01,7.01,6.48,6.68,33849,0
2010-05-27,6.88,6.92,6.74,6.92,57692,0
2010-05-28,6.95,7.02,6.87,6.88,29812,0
2010-06-01,6.75,6.95,6.75,6.75,6392,0
2010-06-02,6.85,6.95,6.54,6.77,34692,0
2010-06-03,6.98,7,6.86,6.98,4150,0
2010-06-04,7,7.26,6.9,7,79775,0
2010-06-07,6.99,7.1,6.9,6.91,22714,0
2010-06-08,7.11,7.11,6.46,6.73,33598,0
2010-06-09,6.78,6.84,6.22,6.3,23049,0
2010-06-10,6.49,6.83,6.49,6.82,19273,0
2010-06-11,6.72,6.79,6.65,6.71,36665,0
2010-06-14,6.84,7.03,6.84,6.92,14409,0
2010-06-15,7,7.03,6.68,7,33970,0
2010-06-16,7.01,7.07,6.92,7.03,17588,0
2010-06-17,7.09,7.32,7.03,7.25,43000,0
2010-06-18,7.32,7.34,7.02,7.32,29392,0
2010-06-21,7.4,7.45,7.22,7.25,17796,0
2010-06-22,7.25,7.44,7.21,7.32,13500,0
2010-06-23,7.38,7.38,7.15,7.3,40999,0
2010-06-24,7.21,7.45,7.21,7.45,36389,0
2010-06-25,7.5,7.5,7.1,7.33,43433,0
2010-06-28,7.45,7.45,7.04,7.3,19435,0
2010-06-29,7.13,7.33,6.85,7,13360,0
2010-06-30,7,7.04,6.75,6.76,14496,0
2010-07-01,7.25,7.5,7.14,7.28,147123,0
2010-07-02,7.57,7.84,7.4,7.76,95678,0
2010-07-06,7.8,7.88,7.42,7.63,62022,0
2010-07-07,7.65,7.99,7.55,7.89,37747,0
2010-07-08,8,8.12,7.77,8.05,41475,0
2010-07-09,8.1,8.6,8.1,8.56,404120,0
2010-07-12,8.6,8.78,8.57,8.72,127876,0
2010-07-13,8.78,8.78,8.64,8.75,66750,0
2010-07-14,8.75,8.8,8.75,8.78,21590,0
2010-07-15,8.78,8.8,8.74,8.8,35631,0
2010-07-16,8.75,8.84,8.4,8.5,304775,0
2010-07-19,8.53,8.62,8.46,8.53,41764,0
2010-07-20,8.36,8.53,8.04,8.53,23759,0
2010-07-21,8.5,8.5,8.04,8.28,63581,0
2010-07-22,8.8,8.8,8.11,8.35,61275,0
2010-07-23,8.49,8.59,8.35,8.4,30068,0
2010-07-26,8.46,9.1,8.45,9,243839,0
2010-07-27,9.27,9.43,9.1,9.16,140108,0
2010-07-28,9.22,9.83,9.22,9.48,104310,0
2010-07-29,9.72,9.89,9.48,9.58,158275,0
2010-07-30,9.68,9.79,9.35,9.39,86299,0
2010-08-02,9.45,9.89,9.12,9.5,133731,0
2010-08-03,9.6,9.75,8.92,8.98,201265,0
2010-08-04,9.21,9.58,9.17,9.54,93486,0
2010-08-05,9.47,9.47,9.09,9.33,34275,0
2010-08-06,9.3,9.54,9.03,9.16,43051,0
2010-08-09,9.29,9.35,8.25,8.53,157164,0
2010-08-10,8.43,8.44,8.1,8.13,56665,0
2010-08-11,7.93,7.93,7.33,7.64,135588,0
2010-08-12,7.56,7.99,7.41,7.94,64190,0
2010-08-13,7.94,8.25,7.9,8,101859,0
2010-08-16,7.85,8.21,7.72,8,149598,0
2010-08-17,8.12,8.42,8.1,8.39,31071,0
2010-08-18,8.3,8.36,8.07,8.15,75363,0
2010-08-19,7.96,8.07,7.2,7.38,282238,0
2010-08-20,7.32,7.42,6.93,7.22,458611,0
2010-08-23,7.22,7.46,6.94,7.12,130382,0
2010-08-24,7.05,7.2,6.92,7.02,52945,0
2010-08-25,6.93,7,6.62,6.71,227683,0
2010-08-26,6.71,6.96,6.69,6.87,32244,0
2010-08-27,6.98,7.39,6.79,7.35,38028,0
2010-08-30,7.18,7.42,6.94,7.03,125865,0
2010-08-31,7,7,6.65,6.68,219925,0
2010-09-01,6.73,7.27,6.73,7.08,30014,0
2010-09-02,7.1,7.1,6.89,7.03,15620,0
2010-09-03,7.06,7.4,7.06,7.4,29747,0
2010-09-07,7.42,7.68,7.36,7.57,41877,0
2010-09-08,7.66,7.99,7.51,7.71,69424,0
2010-09-09,7.73,7.73,7.35,7.61,60955,0
2010-09-10,7.72,8,7.72,7.88,29143,0
2010-09-13,8,8.17,7.9,7.98,29215,0
2010-09-14,8.01,8.41,7.99,8.12,21816,0
2010-09-15,8.13,8.18,8,8,18300,0
2010-09-16,8.03,8.12,7.81,7.86,77926,0
2010-09-17,7.98,8.26,7.86,8.09,40829,0
2010-09-20,8.17,8.17,7.74,7.8,99340,0
2010-09-21,7.76,8.04,7.43,7.97,52100,0
2010-09-22,7.88,8,7.82,7.9,68484,0
2010-09-23,7.86,8.07,7.85,8.05,23266,0
2010-09-24,8.1,8.1,7.92,8,28548,0
2010-09-27,7.98,8.07,7.89,7.92,30228,0
2010-09-28,7.96,8,7.72,7.95,25483,0
2010-09-29,7.95,7.96,7.74,7.75,65969,0
2010-09-30,7.75,7.75,7.23,7.47,145517,0
2010-10-01,7.54,7.67,7.33,7.66,43982,0
2010-10-04,7.6,7.65,7.21,7.36,48309,0
2010-10-05,7.49,7.64,7.24,7.44,85567,0
2010-10-06,7.46,7.58,7,7.06,42191,0
2010-10-07,7.14,7.59,7.14,7.43,30906,0
2010-10-08,7.4,7.44,7.23,7.34,30761,0
2010-10-11,7.3,7.67,7.1,7.67,28646,0
2010-10-12,7.67,7.67,7.32,7.54,19877,0
2010-10-13,7.6,7.83,7.35,7.8,41335,0
2010-10-14,7.81,7.84,7.38,7.41,33786,0
2010-10-15,7.49,7.6,7.41,7.53,69071,0
2010-10-18,7.49,7.65,7.45,7.48,18766,0
2010-10-19,7.41,7.41,6.95,6.96,66040,0
2010-10-20,7.04,7.07,6.63,6.85,243173,0
2010-10-21,6.91,7.17,6.88,7.04,50249,0
2010-10-22,7.1,7.35,7.08,7.3,49738,0
2010-10-25,7.3,7.49,7.18,7.38,97984,0
2010-10-26,7.04,7.23,6.98,7.14,58913,0
2010-10-27,7.07,7.2,6.99,7.03,49805,0
2010-10-28,7.12,7.14,7.02,7.1,29198,0
2010-10-29,7.11,7.37,7.01,7.32,42564,0
2010-11-01,7.4,7.58,7.27,7.44,36870,0
2010-11-02,7.48,7.72,7.31,7.46,52696,0
2010-11-03,7.51,7.72,7.45,7.57,31111,0
2010-11-04,7.64,8.16,7.64,8.1,70438,0
2010-11-05,8.07,8.27,8.03,8.18,28788,0
2010-11-08,8.2,8.41,8.05,8.36,48092,0
2010-11-09,8.4,8.61,8.2,8.26,58255,0
2010-11-10,8.23,8.23,7.68,7.93,63292,0
2010-11-11,7.82,7.96,7.67,7.82,62587,0
2010-11-12,7.79,7.93,7.68,7.73,40506,0
2010-11-15,7.74,7.92,7.59,7.79,32208,0
2010-11-16,7.69,7.7,7.5,7.56,21362,0
2010-11-17,7.4,7.61,7.4,7.56,44124,0
2010-11-18,7.64,7.72,7.54,7.59,30462,0
2010-11-19,7.5,7.65,7.5,7.6,10900,0
2010-11-22,7.61,7.67,7.51,7.67,14265,0
2010-11-23,7.6,7.78,7.6,7.78,8720,0
2010-11-24,7.82,8.04,7.75,8.04,37385,0
2010-11-26,8.02,8.15,7.89,7.93,14415,0
2010-11-29,7.89,8.5,7.85,8.46,48257,0
2010-11-30,8.29,8.57,8.29,8.5,41715,0
2010-12-01,8.61,8.9,8.52,8.78,101691,0
2010-12-02,8.84,9.47,8.84,9.35,115392,0
2010-12-03,9.25,9.33,9.1,9.32,62201,0
2010-12-06,9.35,9.47,9.18,9.35,27593,0
2010-12-07,9.5,9.5,9.31,9.32,31048,0
2010-12-08,9.25,9.47,9.2,9.45,31874,0
2010-12-09,9.5,9.5,9.23,9.38,10443,0
2010-12-10,9.44,9.5,9.35,9.5,60822,0
2010-12-13,9.5,9.5,9.36,9.4,131728,0
2010-12-14,9.3,9.34,8.9,9.24,90956,0
2010-12-15,9,9.24,8.99,9.01,21944,0
2010-12-16,8.92,9.21,8.9,9.15,29420,0
2010-12-17,9.25,9.35,9.01,9.27,14172,0
2010-12-20,9.23,9.38,8.98,9.34,36980,0
2010-12-21,9.3,9.65,9.26,9.56,34837,0
2010-12-22,9.62,9.75,9.57,9.7,19861,0
2010-12-23,9.66,9.84,9.66,9.83,9306,0
2010-12-27,9.87,9.88,9.43,9.64,33313,0
2010-12-28,9.64,9.64,9.45,9.64,24701,0
2010-12-29,9.62,9.64,9.04,9.21,31302,0
2010-12-30,9.21,9.61,9,9.47,31231,0
2010-12-31,9.39,9.8,9.39,9.68,30393,0
2011-01-03,9.8,9.89,9.56,9.65,33808,0
2011-01-04,9.73,9.73,9.16,9.33,107084,0
2011-01-05,9.29,9.9,9.29,9.69,46056,0
2011-01-06,9.72,10,9.58,10,38516,0
2011-01-07,9.98,9.99,9.65,9.66,11011,0
2011-01-10,9.64,9.78,9.52,9.71,15645,0
2011-01-11,9.79,9.93,9.76,9.8,16941,0
2011-01-12,9.83,9.91,9.5,9.61,26342,0
2011-01-13,9.61,9.69,9.45,9.49,23801,0
2011-01-14,9.4,9.61,9.4,9.5,10104,0
2011-01-18,9.43,9.48,8.28,8.94,121376,0
2011-01-19,8.81,9,8.48,8.8,78361,0
2011-01-20,8.65,8.95,8.36,8.47,73688,0
2011-01-21,8.72,8.86,8.43,8.57,42716,0
2011-01-24,8.53,8.76,8,8.68,14116,0
2011-01-25,8.7,9,8.7,8.83,21056,0
2011-01-26,8.82,9.27,8.57,8.87,136529,0
2011-01-27,8.83,9.19,8.74,9.05,39251,0
2011-01-28,9.03,9.03,8.29,8.88,19575,0
2011-01-31,8.88,8.97,8.32,8.97,45132,0
2011-02-01,8.87,9.45,8.68,9.25,18868,0
2011-02-02,9.26,9.45,9.04,9.1,28104,0
2011-02-03,9.01,9.1,8.73,8.92,38690,0
2011-02-04,9.04,9.12,8.61,8.72,20324,0
2011-02-07,8.79,9,8.55,8.78,19198,0
2011-02-08,8.66,8.92,8.55,8.82,20355,0
2011-02-09,8.81,8.85,8.69,8.75,11024,0
2011-02-10,8.71,9.24,8.71,9.18,37518,0
2011-02-11,9.2,9.43,9.03,9.27,22520,0
2011-02-14,9.19,9.46,9.06,9.3,14756,0
2011-02-15,9.34,9.46,9.27,9.32,14943,0
2011-02-16,9.32,9.75,9.25,9.6,21322,0
2011-02-18,9.88,9.89,9.65,9.81,17915,0
2011-02-22,9.5,9.82,8.56,9.07,47770,0
2011-02-23,9.03,9.03,8.51,8.79,15692,0
2011-02-24,8.79,8.88,8.57,8.69,23020,0
2011-02-25,8.9,8.92,8.54,8.79,50152,0
2011-02-28,8.76,9.01,8.58,8.7,32948,0
2011-03-01,8.95,8.95,8.69,8.92,12822,0
2011-03-02,8.86,8.92,8.4,8.69,36778,0
2011-03-03,8.79,9.01,8.79,8.88,145218,0
2011-03-04,8.88,9.06,8.88,9.01,1961,0
2011-03-07,9,9.01,8.88,8.89,5132,0
2011-03-08,8.89,9.21,8.87,9.11,13348,0
2011-03-09,8.93,9.41,8.92,9.15,49981,0
2011-03-10,9.08,9.15,8.95,9.12,5575,0
2011-03-11,9.05,9.3,9.02,9.07,7588,0
2011-03-14,8.94,9.1,8.75,9.1,11691,0
2011-03-15,8.81,9.1,8.79,8.98,9423,0
2011-03-16,9.01,9.15,8.88,9.13,10306,0
2011-03-17,9.14,9.15,8.93,9.15,21800,0
2011-03-18,9.27,9.48,9.09,9.17,47151,0
2011-03-21,9.3,9.41,9.18,9.37,22800,0
2011-03-22,8.75,9.4,8.75,9.2,17790,0
2011-03-23,9.19,9.29,9.04,9.21,17534,0
2011-03-24,9.32,9.32,9.15,9.26,5186,0
2011-03-25,9.28,9.35,9.14,9.33,15400,0
2011-03-28,9.39,9.39,9.02,9.2,15724,0
2011-03-29,9.15,9.27,9.15,9.23,2416,0
2011-03-30,9.25,9.43,9.07,9.22,35956,0
2011-03-31,9.21,9.31,9.16,9.25,29374,0
2011-04-01,9.34,9.45,9.25,9.37,27696,0
2011-04-04,9.43,9.57,9.25,9.49,36488,0
2011-04-05,9.27,9.57,9.26,9.48,22585,0
2011-04-06,9.53,9.7,9.41,9.66,15744,0
2011-04-07,9.7,9.83,9.5,9.8,17522,0
2011-04-08,9.8,9.86,9.61,9.62,5191,0
2011-04-11,9,9.59,9,9.2,22477,0
2011-04-12,9.16,9.26,9.1,9.24,21192,0
2011-04-13,9.25,9.29,9.05,9.05,1522,0
2011-04-14,9,9.1,8.88,9.1,10200,0
2011-04-15,9,9.1,8.95,9.04,3302,0
2011-04-18,9.02,9.24,8.89,9.18,5600,0
2011-04-19,9.17,9.2,8.89,9.2,7882,0
2011-04-20,9.28,9.75,9.24,9.33,36669,0
2011-04-21,9.4,9.46,9.35,9.46,2209,0
2011-04-25,9.64,9.64,9.21,9.34,8312,0
2011-04-26,9.35,9.6,9.31,9.51,17038,0
2011-04-27,9.3,9.73,9.09,9.59,16241,0
2011-04-28,9.61,9.61,9.47,9.6,2772,0
2011-04-29,9.62,9.71,9.51,9.59,10916,0
2011-05-02,9.73,9.73,9.39,9.6,10499,0
2011-05-03,9.5,9.6,8.91,9.24,31843,0
2011-05-04,9.19,9.2,9.08,9.1,23535,0
2011-05-05,9,9.25,9,9.25,94740,0
2011-05-06,9.23,9.35,8.96,9.35,18057,0
2011-05-09,9.31,9.49,9.26,9.49,12891,0
2011-05-10,9.46,9.73,9.46,9.72,7169,0
2011-05-11,9.67,9.69,9.39,9.39,21064,0
2011-05-12,9.42,9.51,9.23,9.5,26639,0
2011-05-13,9.49,9.49,9.19,9.49,12735,0
2011-05-16,9.45,9.46,9.34,9.4,15725,0
2011-05-17,9.5,9.5,9.3,9.34,2910,0
2011-05-18,9.11,9.54,9.06,9.17,25650,0
2011-05-19,9.24,9.24,9.09,9.09,7129,0
2011-05-20,9.08,9.1,9,9.04,7562,0
2011-05-23,8.98,8.98,8.64,8.81,8741,0
2011-05-24,8.83,9.44,8.75,9.35,24322,0
2011-05-25,9.29,9.3,9.03,9.27,10857,0
2011-05-26,8.77,9.27,8.77,9.25,4432,0
2011-05-27,9.24,9.42,9.24,9.31,9193,0
2011-05-31,9.41,9.41,9.05,9.17,15712,0
2011-06-01,9.19,9.24,8.75,8.93,16347,0
2011-06-02,8.89,9.36,8.79,9.36,20682,0
2011-06-03,9.19,9.44,9.09,9.23,38648,0
2011-06-06,9.19,9.4,8.77,8.93,43187,0
2011-06-07,8.86,8.9,8.79,8.85,14088,0
2011-06-08,8.81,9.02,8.57,8.66,23072,0
2011-06-09,8.71,8.92,8.55,8.69,19791,0
2011-06-10,8.7,8.78,8.26,8.57,41133,0
2011-06-13,8.54,8.75,8.42,8.53,39663,0
2011-06-14,8.59,8.66,8.31,8.62,93833,0
2011-06-15,8.51,8.71,8.36,8.63,43796,0
2011-06-16,8.62,8.7,8.32,8.5,34336,0
2011-06-17,8.55,8.55,8.3,8.37,45221,0
2011-06-20,8.32,8.38,8.01,8.16,26304,0
2011-06-21,8.1,8.46,8.1,8.24,56802,0
2011-06-22,8.25,8.35,8.15,8.31,22470,0
2011-06-23,8.38,8.38,8.04,8.15,38914,0
2011-06-24,8.11,8.53,7.93,7.99,963717,0
2011-06-27,8.03,8.03,7.22,7.56,96908,0
2011-06-28,7.3,8.09,7.3,7.97,69286,0
2011-06-29,7.91,7.97,7.7,7.81,63835,0
2011-06-30,7.85,7.85,7.66,7.75,60851,0
2011-07-01,7.76,7.83,7.5,7.7,113995,0
2011-07-05,7.72,7.75,7.5,7.58,68188,0
2011-07-06,7.56,7.7,7.43,7.52,59099,0
2011-07-07,7.54,7.69,7.28,7.56,73276,0
2011-07-08,7,7.53,7,7.45,27209,0
2011-07-11,7.35,7.45,7.26,7.35,23832,0
2011-07-12,7.34,7.39,7.14,7.32,15802,0
2011-07-13,7.37,7.37,7.05,7.21,30666,0
2011-07-14,7.29,7.32,7.09,7.1,25712,0
2011-07-15,7.15,7.15,6.9,6.94,24124,0
2011-07-18,6.94,6.99,6.8,6.81,21676,0
2011-07-19,6.84,6.86,6.48,6.57,50456,0
2011-07-20,6.59,6.59,6.1,6.25,65084,0
2011-07-21,6.27,6.41,6.1,6.17,58212,0
2011-07-22,6.13,6.13,5.84,6.02,59076,0
2011-07-25,6.06,6.32,5.96,6.12,88183,0
2011-07-26,6.15,6.15,5.96,6.02,41948,0
2011-07-27,6.06,6.28,5.81,5.86,108283,0
2011-07-28,5.87,6,5.73,5.95,98907,0
2011-07-29,5.99,6.01,5.83,5.87,73282,0
2011-08-01,5.9,6,5.65,5.86,141308,0
2011-08-02,5.87,5.87,5.53,5.54,36350,0
2011-08-03,5.59,5.75,5.5,5.7,50021,0
2011-08-04,5.64,5.64,5.26,5.26,40629,0
2011-08-05,5.35,5.35,4.9,5.03,69246,0
2011-08-08,4.78,4.95,4.5,4.5,78114,0
2011-08-09,4.62,4.83,4.5,4.75,79049,0
2011-08-10,4.66,4.75,4.5,4.5,77621,0
2011-08-11,4.51,4.6,4.38,4.54,47781,0
2011-08-12,4.55,4.68,4.38,4.42,38793,0
2011-08-15,4.37,4.48,4,4.13,75928,0
2011-08-16,4.07,4.1,3.83,3.99,119604,0
2011-08-17,4,4.11,3.94,4.07,361414,0
2011-08-18,4,4.06,3.81,3.82,54162,0
2011-08-19,3.75,3.98,3.74,3.87,95690,0
2011-08-22,3.95,4,3.79,3.85,199774,0
2011-08-23,3.87,3.98,3.82,3.96,111455,0
2011-08-24,3.95,4.03,3.92,4.01,74712,0
2011-08-25,4.03,4.11,3.85,3.86,162510,0
2011-08-26,3.91,3.91,3.67,3.88,57902,0
2011-08-29,3.97,4.75,3.92,4.72,113741,0
2011-08-30,4.73,5.05,4.61,4.89,95882,0
2011-08-31,4.7,4.92,4.69,4.86,110483,0
2011-09-01,4.94,4.94,4.64,4.67,38224,0
2011-09-02,4.48,4.53,4.08,4.19,38899,0
2011-09-06,4.04,4.41,4.04,4.22,32921,0
2011-09-07,4.26,4.47,4.19,4.39,47171,0
2011-09-08,4.39,4.66,4.34,4.5,50766,0
2011-09-09,4.54,4.62,4.49,4.59,38268,0
2011-09-12,4.53,4.63,4.41,4.52,30760,0
2011-09-13,4.62,4.63,4.43,4.53,22268,0
2011-09-14,4.58,4.66,4.56,4.62,34891,0
2011-09-15,4.69,4.95,4.69,4.91,27009,0
2011-09-16,4.95,5.03,4.87,4.93,38996,0
2011-09-19,4.85,4.91,4.65,4.65,34616,0
2011-09-20,4.63,4.76,4.26,4.29,31666,0
2011-09-21,4.29,4.59,3.99,4.06,44332,0
2011-09-22,3.91,4.23,3.89,3.97,50223,0
2011-09-23,4.05,4.12,3.89,4.04,39396,0
2011-09-26,4.08,4.16,3.89,4.03,33027,0
2011-09-27,4.18,4.21,3.94,4.13,51285,0
2011-09-28,4.16,4.17,3.87,3.87,47441,0
2011-09-29,3.97,3.97,3.68,3.83,44921,0
2011-09-30,3.77,3.77,3.6,3.65,43858,0
2011-10-03,3.63,3.69,3.37,3.37,37872,0
2011-10-04,3.33,3.46,3.17,3.4,169382,0
2011-10-05,3.39,3.39,3.29,3.33,76992,0
2011-10-06,3.33,3.4,3.29,3.35,96014,0
2011-10-07,3.39,3.41,2.35,2.73,262383,0
2011-10-10,2.75,3.04,2.75,3.01,149370,0
2011-10-11,3,3.27,3,3.27,88617,0
2011-10-12,3.33,3.41,3.19,3.35,73748,0
2011-10-13,3.3,3.35,3.23,3.35,43949,0
2011-10-14,3.35,3.39,3.22,3.3,76420,0
2011-10-17,3.27,3.36,3,3.01,42193,0
2011-10-18,3.06,3.16,3.01,3.12,68277,0
2011-10-19,3.09,3.1,2.91,2.96,61357,0
2011-10-20,2.96,2.99,2.87,2.92,42422,0
2011-10-21,2.97,3.15,2.9,2.98,48448,0
2011-10-24,2.88,3.05,2.88,3,46632,0
2011-10-25,2.97,3.02,2.81,2.86,20793,0
2011-10-26,2.89,2.92,2.87,2.9,45483,0
2011-10-27,2.99,3.48,2.97,3.41,98324,0
2011-10-28,3.4,3.4,3.19,3.3,87823,0
2011-10-31,3.22,3.26,3,3.21,78065,0
2011-11-01,3.06,3.13,3,3.05,61913,0
2011-11-02,3.12,3.12,3,3.01,141979,0
2011-11-03,3.01,3.26,3,3.2,136146,0
2011-11-04,3.15,3.29,3.13,3.27,75331,0
2011-11-07,3.25,3.3,3.14,3.29,34959,0
2011-11-08,3.29,3.37,3.16,3.37,36518,0
2011-11-09,3.27,3.36,3.1,3.13,22902,0
2011-11-10,3.11,3.42,2.91,3.17,71098,0
2011-11-11,3.2,3.41,3.15,3.35,47642,0
2011-11-14,3.34,3.43,3.17,3.27,44070,0
2011-11-15,3.26,3.3,3.2,3.3,56274,0
2011-11-16,3.25,3.33,3.21,3.21,130348,0
2011-11-17,3.21,3.32,3.07,3.19,25852,0
2011-11-18,3.21,3.38,3.11,3.11,34077,0
2011-11-21,3.07,3.17,3.01,3.13,21123,0
2011-11-22,3.1,3.15,2.95,2.96,112411,0
2011-11-23,2.94,3.1,2.9,2.9,55727,0
2011-11-25,2.89,2.96,2.88,2.89,16981,0
2011-11-28,3.01,3.09,2.89,2.95,75685,0
2011-11-29,2.96,2.99,2.89,2.94,28858,0
2011-11-30,3.1,3.23,3.04,3.07,94589,0
2011-12-01,3.07,3.07,2.93,2.95,17393,0
2011-12-02,3.02,3.02,2.94,2.99,12885,0
2011-12-05,3.05,3.12,3.02,3.06,26024,0
2011-12-06,3.07,3.09,2.98,3.08,27033,0
2011-12-07,3.05,3.07,2.97,2.99,21756,0
2011-12-08,2.97,3.03,2.97,2.97,20055,0
2011-12-09,3.03,3.03,2.81,2.96,35504,0
2011-12-12,2.98,2.98,2.89,2.92,35102,0
2011-12-13,2.95,2.96,2.83,2.85,16119,0
2011-12-14,2.88,2.88,2.75,2.78,54715,0
2011-12-15,2.84,2.84,2.71,2.78,80746,0
2011-12-16,2.85,2.93,2.81,2.9,41521,0
2011-12-19,2.94,2.97,2.87,2.88,33240,0
2011-12-20,2.97,3.05,2.94,3.05,30131,0
2011-12-21,3.01,3.17,2.91,3.06,14271,0
2011-12-22,3.16,3.16,3.04,3.05,15158,0
2011-12-23,3.07,3.07,2.96,2.98,10573,0
2011-12-27,2.91,3.07,2.9,2.98,22771,0
2011-12-28,3.06,3.09,2.92,2.96,16020,0
2011-12-29,2.97,2.99,2.9,2.94,26426,0
2011-12-30,2.98,3,2.93,2.97,56214,0
2012-01-03,3.06,3.09,2.91,3.09,10589,0
2012-01-04,3.05,3.05,2.95,2.98,37810,0
2012-01-05,2.84,3.01,2.84,3,16888,0
2012-01-06,3.01,3.06,2.9,3.01,15098,0
2012-01-09,3.12,3.22,3.03,3.17,24818,0
2012-01-10,3.19,3.23,3.17,3.22,14692,0
2012-01-11,3.23,3.25,3.18,3.2,11665,0
2012-01-12,3.24,3.25,3.18,3.22,14621,0
2012-01-13,3.18,3.21,3.08,3.12,15778,0
2012-01-17,3.19,3.35,3.15,3.3,22888,0
2012-01-18,3.35,3.44,3.25,3.41,22314,0
2012-01-19,3.43,3.5,3.34,3.39,13842,0
2012-01-20,3.38,3.57,3.33,3.41,23039,0
2012-01-23,3.49,3.6,3.3,3.43,30624,0
2012-01-24,3.4,3.59,3.28,3.52,20206,0
2012-01-25,3.35,3.51,3.25,3.4,15426,0
2012-01-26,3.42,3.61,3.38,3.57,11244,0
2012-01-27,3.56,3.61,3.4,3.61,7728,0
2012-01-30,3.47,3.51,3.39,3.44,10440,0
2012-01-31,3.49,3.51,3.27,3.3,28864,0
2012-02-01,3.34,3.6,3.33,3.58,32615,0
2012-02-02,3.3,3.64,3.3,3.53,42334,0
2012-02-03,3.62,3.67,3.44,3.67,37345,0
2012-02-06,3.57,3.7,3.54,3.7,14472,0
2012-02-07,3.6,3.64,3.47,3.51,14543,0
2012-02-08,3.54,3.61,3.5,3.6,7342,0
2012-02-09,3.64,3.67,3.5,3.55,15526,0
2012-02-10,3.55,3.59,3.42,3.44,8266,0
2012-02-13,3.51,3.57,3.5,3.57,16139,0
2012-02-14,3.5,3.6,3.5,3.56,4139,0
2012-02-15,3.58,3.58,3.5,3.51,13163,0
2012-02-16,3.55,3.59,3.54,3.59,7753,0
2012-02-17,3.6,3.6,3.5,3.51,8229,0
2012-02-21,3.5,3.55,3.5,3.52,11407,0
2012-02-22,3.5,3.56,3.42,3.5,23732,0
2012-02-23,3.44,3.56,3.43,3.55,15075,0
2012-02-24,3.54,3.54,3.45,3.48,7774,0
2012-02-27,3.43,3.46,3.4,3.46,5310,0
2012-02-28,3.54,3.54,3.32,3.35,3895,0
2012-02-29,3.3,3.33,3.23,3.25,44946,0
2012-03-01,3.25,3.56,3.24,3.48,15585,0
2012-03-02,3.48,3.48,3.25,3.28,8700,0
2012-03-05,3.28,3.56,3.25,3.5,29127,0
2012-03-06,3.43,3.43,3.25,3.28,31572,0
2012-03-07,3.27,3.41,3.27,3.38,30493,0
2012-03-08,3.4,3.41,3.27,3.37,11909,0
2012-03-09,3.41,3.49,3.26,3.29,15261,0
2012-03-12,3.29,3.32,3.25,3.25,20492,0
2012-03-13,3.35,3.47,3.25,3.47,8914,0
2012-03-14,3.4,3.4,3.27,3.27,23997,0
2012-03-15,3.26,3.42,3.25,3.32,14589,0
2012-03-16,3.28,3.41,3.24,3.25,62029,0
2012-03-19,3.36,3.38,3.25,3.28,8788,0
2012-03-20,3.24,3.32,3.24,3.25,10837,0
2012-03-21,3.26,3.26,3.22,3.26,21523,0
2012-03-22,3.25,3.3,3.23,3.26,19113,0
2012-03-23,3.22,3.35,3.22,3.35,7996,0
2012-03-26,3.37,3.39,3.25,3.34,18846,0
2012-03-27,3.34,3.37,3.23,3.3,9809,0
2012-03-28,3.29,3.29,3.22,3.25,10412,0
2012-03-29,3.3,3.3,3.22,3.25,39047,0
2012-03-30,3.26,3.35,3.2,3.2,72981,0
2012-04-02,3.19,3.26,3,3.22,87228,0
2012-04-03,3.13,3.29,3.13,3.22,58102,0
2012-04-04,3.22,3.25,3.02,3.15,34287,0
2012-04-05,3.16,3.21,3.09,3.15,6300,0
2012-04-09,3.09,3.09,3.02,3.05,17311,0
2012-04-10,3.06,3.1,3,3,22142,0
2012-04-11,3.06,3.22,3.03,3.14,30060,0
2012-04-12,3.12,3.27,3.1,3.27,28865,0
2012-04-13,3.24,3.27,3.15,3.15,8744,0
2012-04-16,3.17,3.28,3.16,3.22,14789,0
2012-04-17,3.26,3.35,3.25,3.27,11796,0
2012-04-18,3.24,3.46,3.15,3.15,22158,0
2012-04-19,3.17,3.19,3.09,3.09,23983,0
2012-04-20,3.17,3.49,3.12,3.46,32005,0
2012-04-23,3.37,3.37,3.22,3.26,14845,0
2012-04-24,3.25,3.37,3.21,3.32,12322,0
2012-04-25,3.36,3.36,3.17,3.21,36080,0
2012-04-26,3.52,3.52,3.22,3.29,24473,0
2012-04-27,3.32,3.35,3.19,3.34,30536,0
2012-04-30,3.32,3.4,3.3,3.31,17710,0
2012-05-01,3.3,3.44,3.2,3.21,34257,0
2012-05-02,3.2,3.29,3.15,3.22,72082,0
2012-05-03,3.2,3.2,3.11,3.15,35561,0
2012-05-04,3.13,3.2,3.01,3.03,31440,0
2012-05-07,3.05,3.13,2.95,3.03,179021,0
2012-05-08,3.03,3.05,2.97,2.99,23216,0
2012-05-09,2.97,3.13,2.97,3.05,29895,0
2012-05-10,3.08,3.28,3.03,3.27,17868,0
2012-05-11,3.19,3.29,3.08,3.25,22015,0
2012-05-14,3.2,3.2,3.01,3.05,12884,0
2012-05-15,3.06,3.29,2.92,3.23,38211,0
2012-05-16,3.1,3.37,3.1,3.3,25812,0
2012-05-17,3.22,3.32,3.1,3.13,19989,0
2012-05-18,3.11,3.46,3.11,3.16,18132,0
2012-05-21,3.22,3.35,3.21,3.3,24169,0
2012-05-22,3.29,3.42,3.15,3.25,15321,0
2012-05-23,3.19,3.52,3.1,3.5,22778,0
2012-05-24,3.44,3.44,3.29,3.38,10975,0
2012-05-25,3.4,3.75,3.4,3.67,31402,0
2012-05-29,3.55,3.9,3.41,3.89,27133,0
2012-05-30,3.76,3.9,3.76,3.8,52908,0
2012-05-31,3.72,3.88,3.54,3.77,120697,0
2012-06-01,3.63,3.66,3.42,3.5,20870,0
2012-06-04,3.51,3.54,3.26,3.37,54925,0
2012-06-05,3.34,3.49,3.33,3.46,16221,0
2012-06-06,3.29,3.76,3.29,3.75,14280,0
2012-06-07,3.8,3.84,3.31,3.38,33735,0
2012-06-08,3.37,3.4,3.28,3.31,65254,0
2012-06-11,3.35,3.5,3.21,3.24,32855,0
2012-06-12,3.24,3.32,3.12,3.31,35819,0
2012-06-13,3.29,3.29,3.09,3.12,29895,0
2012-06-14,3.11,3.21,3.1,3.16,40128,0
2012-06-15,3.17,3.31,3.17,3.2,49265,0
2012-06-18,3.2,3.28,3.16,3.23,53811,0
2012-06-19,3.23,3.29,3.18,3.26,99176,0
2012-06-20,3.24,3.28,3.22,3.25,16794,0
2012-06-21,3.26,3.3,3.2,3.2,51735,0
2012-06-22,3.28,3.41,3.18,3.35,934277,0
2012-06-25,3.41,3.44,3.16,3.4,48393,0
2012-06-26,3.43,3.58,3.43,3.51,19370,0
2012-06-27,3.51,3.51,3.35,3.43,20402,0
2012-06-28,3.43,3.5,3.3,3.37,37282,0
2012-06-29,3.48,3.9,3.45,3.74,23001,0
2012-07-02,3.73,4,3.73,3.95,16251,0
2012-07-03,3.93,4.04,3.76,3.98,4458,0
2012-07-05,4,4.23,3.9,3.97,36598,0
2012-07-06,3.92,4.18,3.86,4,4577,0
2012-07-09,4.01,4.3,3.92,4.29,10056,0
2012-07-10,4.28,4.29,4.2,4.25,16556,0
2012-07-11,4.24,4.36,4.21,4.36,16046,0
2012-07-12,4.35,4.36,4.06,4.15,27604,0
2012-07-13,4.22,4.39,4.19,4.2316,76488,0
2012-07-16,4.25,4.39,4.23,4.38,45400,0
2012-07-17,4.31,4.44,4.2,4.26,70679,0
2012-07-18,4.19,4.37,4.12,4.24,34302,0
2012-07-19,4.25,4.29,4.17,4.25,8663,0
2012-07-20,4.29,4.32,4.2,4.2,35508,0
2012-07-23,3.68,4.4,3.5,4.17,82312,0
2012-07-24,4.14,4.23,3.97,4.18,13979,0
2012-07-25,4.11,4.2,3.8,3.8,63181,0
2012-07-26,4.77,4.97,4.2,4.89,159673,0
2012-07-27,4.91,5.22,4.81,4.9,427811,0
2012-07-30,5.23,5.25,4.89,4.9,187565,0
2012-07-31,4.88,5.01,4.57,4.97,219100,0
2012-08-01,5,5.11,4.77,5.02,217990,0
2012-08-02,5,5.24,5,5.19,61555,0
2012-08-03,5.25,5.25,5.21,5.25,31645,0
2012-08-06,5.25,5.5,5.23,5.45,90815,0
2012-08-07,5.5,5.85,5.49,5.7,82187,0
2012-08-08,5.72,5.8,5.67,5.7,30276,0
2012-08-09,5.765,5.765,5.36,5.4,46539,0
2012-08-10,5.4,5.45,5.21,5.33,39135,0
2012-08-13,5.4,5.6,5.36,5.59,20110,0
2012-08-14,5.64,5.67,5.451,5.54,55979,0
2012-08-15,5.58,5.78,5.49,5.78,70192,0
2012-08-16,5.77,6,5.66,5.89,99753,0
2012-08-17,5.89,5.95,5.5125,5.87,41356,0
2012-08-20,6,6,5.882,5.95,29750,0
2012-08-21,6,6,5.92,5.96,49106,0
2012-08-22,6,6,5.95,5.98,47658,0
2012-08-23,6,6,5.9,5.95,8720,0
2012-08-24,5.91,5.99,5.87,5.88,15966,0
2012-08-27,5.86,5.88,5.1,5.23,94612,0
2012-08-28,5.07,5.23,4.88,5.08,74222,0
2012-08-29,5.03,5.03,4.82,4.92,55259,0
2012-08-30,4.91,5.03,4.87,5,7406,0
2012-08-31,4.98,5.02,4.87,4.91,26149,0
2012-09-04,4.9,5.03,4.81,4.86,36664,0
2012-09-05,4.9,5.11,4.89,5,19288,0
2012-09-06,5.05,5.05,4.85,4.86,13870,0
2012-09-07,4.89,5,4.84,4.85,14250,0
2012-09-10,4.9,4.99,4.8,4.88,48962,0
2012-09-11,4.94,4.97,4.75,4.89,51058,0
2012-09-12,4.96,4.96,4.85,4.86,10797,0
2012-09-13,4.9,4.95,4.85,4.89,9130,0
2012-09-14,4.91,4.97,4.86,4.91,16103,0
2012-09-17,4.87,4.97,4.85,4.9,23000,0
2012-09-18,4.9,4.92,4.84,4.85,24607,0
2012-09-19,4.89,4.89,4.69,4.8,23583,0
2012-09-20,4.82,4.82,4.56,4.62,29797,0
2012-09-21,4.62,4.69,4.4401,4.6,76445,0
2012-09-24,4.63,4.66,4.58,4.61,33977,0
2012-09-25,4.6,4.62,4.47,4.58,29043,0
2012-09-26,4.6,4.66,4.551,4.57,29905,0
2012-09-27,4.6,4.6,4.51,4.6,7450,0
2012-09-28,4.6,4.64,4.5,4.6,9148,0
2012-10-01,4.57,4.57,4.4,4.45,24543,0
2012-10-02,4.45,4.48,4.45,4.46,7492,0
2012-10-03,4.49,4.57,4.42,4.46,5888,0
2012-10-04,4.48,4.57,4.48,4.5,7108,0
2012-10-05,4.51,4.63,4.47,4.58,7224,0
2012-10-08,4.51,4.64,4.4,4.52,14748,0
2012-10-09,4.55,4.55,4.5,4.52,4359,0
2012-10-10,4.55,4.55,4.25,4.45,17523,0
2012-10-11,4.5,4.54,4.433,4.51,4094,0
2012-10-12,4.4501,4.54,4.4501,4.5,2626,0
2012-10-15,4.59,4.59,4.46,4.46,3077,0
2012-10-16,4.5,4.6,4.47,4.57,1884,0
2012-10-17,4.61,4.61,4.49,4.51,12490,0
2012-10-18,4.5001,4.57,4.5001,4.57,515,0
2012-10-19,4.5,4.54,4.49,4.54,3300,0
2012-10-22,4.5,4.58,4.5,4.55,18896,0
2012-10-23,4.5,4.6,4.5,4.58,4716,0
2012-10-24,4.56,4.62,4.56,4.62,300,0
2012-10-25,4.58,4.6,4.57,4.57,3100,0
2012-10-26,4.49,4.67,4.49,4.55,7366,0
2012-10-31,4.49,4.73,4.49,4.64,29813,0
2012-11-01,4.65,4.75,4.5,4.75,7152,0
2012-11-02,4.74,4.82,4.5,4.77,24017,0
2012-11-05,4.75,4.8,4.71,4.77,2592,0
2012-11-06,4.81,4.81,4.65,4.65,20338,0
2012-11-07,4.51,4.57,4.49,4.53,3920,0
2012-11-08,4.55,4.61,4.55,4.61,21630,0
2012-11-09,4.76,4.89,4.56,4.89,19504,0
2012-11-12,4.87,4.93,4.87,4.92,7822,0
2012-11-13,4.76,4.96,4.75,4.92,6450,0
2012-11-14,4.94,4.94,4.87,4.88,3117,0
2012-11-15,4.86,4.89,4.81,4.83,5676,0
2012-11-16,4.82,4.89,4.8,4.82,9900,0
2012-11-19,4.87,4.92,4.82,4.9,12625,0
2012-11-20,4.94,4.94,4.82,4.82,9800,0
2012-11-21,4.84,4.9,4.82,4.86,7009,0
2012-11-23,4.86,4.86,4.86,4.86,500,0
2012-11-26,4.89,4.976,4.89,4.94,4585,0
2012-11-27,4.98,4.98,4.88,4.92,18499,0
2012-11-28,4.9,5,4.9,5,30874,0
2012-11-29,5.03,5.2,4.99,5.12,17648,0
2012-11-30,4.97,5.23,4.96,5.13,55580,0
2012-12-03,5.13,5.25,5.13,5.23,53230,0
2012-12-04,5.08,5.22,4.98,5.21,7330,0
2012-12-05,5.22,5.25,5.05,5.12,15090,0
2012-12-06,5.12,5.27,5.12,5.19,18011,0
2012-12-07,5.23,5.4,5.22,5.39,7072,0
2012-12-10,5.43,5.5,5,5.43,20447,0
2012-12-11,5.4,5.5,5.4,5.42,24648,0
2012-12-12,5.5,5.5,5.25,5.25,41195,0
2012-12-13,5.057,5.29,5.057,5.1,11468,0
2012-12-14,5,5.1,5,5.01,5781,0
2012-12-17,4.97,5.11,4.96,5.02,3892,0
2012-12-18,4.97,5.409,4.9,5.36,10708,0
2012-12-19,5.49,5.572,5.3,5.34,10172,0
2012-12-20,5.31,5.57,5.26,5.33,15788,0
2012-12-21,5.47,5.88,4.97,5.87,54899,0
2012-12-24,5.71,5.71,5.33,5.46,23538,0
2012-12-26,5.41,5.46,5.09,5.46,19654,0
2012-12-27,5.43,5.46,5.11,5.44,27464,0
2012-12-28,5.23,5.44,5.13,5.36,26297,0
2012-12-31,5.32,5.57,5.32,5.53,21864,0
2013-01-02,5.83,5.99,5.385,5.53,36720,0
2013-01-03,5.5,5.79,5.44,5.7,21646,0
2013-01-04,5.53,5.81,5.42,5.66,15706,0
2013-01-07,5.7,5.7,5.385,5.55,19565,0
2013-01-08,5.59,5.81,5.32,5.65,20706,0
2013-01-09,5.65,5.779,5.44,5.69,28550,0
2013-01-10,5.72,5.75,5.55,5.61,18300,0
2013-01-11,5.6,5.65,5.52,5.65,3600,0
2013-01-14,5.65,5.7,5.55,5.6,5488,0
2013-01-15,5.53,5.72,5.35,5.61,8992,0
2013-01-16,5.62,5.68,5.55,5.55,4486,0
2013-01-17,5.51,5.79,5.51,5.58,6332,0
2013-01-18,5.55,5.71,5.51,5.56,3916,0
2013-01-22,5.54,5.7,5.48,5.69,7200,0
2013-01-23,5.7,5.79,5.63,5.64,5983,0
2013-01-24,5.64,5.92,5.64,5.82,12956,0
2013-01-25,5.85,6.23,5.84,6.23,28558,0
2013-01-28,6.28,6.47,6.23,6.41,45146,0
2013-01-29,6.41,6.42,5.92,6.28,12108,0
2013-01-30,6.45,6.45,6.03,6.43,19065,0
2013-01-31,5.05,6.55,5,6.31,65918,0
2013-02-01,6.34,6.34,5.8502,6.13,17802,0
2013-02-04,6.01,6.1,5.65,5.65,39966,0
2013-02-05,5.77,5.919,5.7,5.79,24238,0
2013-02-06,5.86,5.95,5.62,5.89,17272,0
2013-02-07,5.76,5.86,5.61,5.66,24464,0
2013-02-08,5.75,5.93,5.75,5.76,8793,0
2013-02-11,5.96,5.96,5.65,5.79,5379,0
2013-02-12,5.918,5.918,5.72,5.75,5685,0
2013-02-13,5.65,5.94,5.5,5.83,12655,0
2013-02-14,5.73,5.9099,5.69,5.71,3028,0
2013-02-15,5.68,5.78,5.68,5.68,2561,0
2013-02-19,5.64,5.64,5.5,5.6,4011,0
2013-02-20,5.65,5.7,5.52,5.52,2260,0
2013-02-21,5.43,5.55,5.35,5.55,39804,0
2013-02-22,5.54,5.65,5.53,5.65,4731,0
2013-02-25,5.68,5.74,5.36,5.57,5187,0
2013-02-26,5.53,5.88,5.48,5.72,22641,0
2013-02-27,5.73,6,5.73,5.8,9959,0
2013-02-28,5.95,5.96,5.81,5.89,2800,0
2013-03-01,5.88,6.1,5.73,6.03,11617,0
2013-03-04,6.06,6.08,5.74,6,12058,0
2013-03-05,6.45,6.45,5.82,6.1,4874,0
2013-03-06,6.01,6.2,5.9,6.07,10666,0
2013-03-07,6.11,6.15,5.87,6.11,6003,0
2013-03-08,6.14,6.43,6.14,6.42,13565,0
2013-03-11,6.24,6.55,6.15,6.3,40618,0
2013-03-12,6.26,6.34,6.2,6.22,7728,0
2013-03-13,6.3,6.3,5.84,6.22,12900,0
2013-03-14,6.16,6.17,5.8201,5.97,4039,0
2013-03-15,5.98,5.99,5.3,5.73,80059,0
2013-03-18,5.65,5.65,5.25,5.43,27279,0
2013-03-19,5.37,5.57,5.37,5.4,4842,0
2013-03-20,5.48,5.61,5.48,5.6,2264,0
2013-03-21,5.46,5.56,5.46,5.55,5301,0
2013-03-22,5.76,5.84,5.6,5.71,9365,0
2013-03-25,5.77,5.79,5.7,5.74,32078,0
2013-03-26,5.78,5.85,5.7701,5.82,12129,0
2013-03-27,5.79,5.95,5.79,5.92,20712,0
2013-03-28,5.96,6.16,5.95,6.04,6682,0
2013-04-01,6.11,6.1716,5.9,6.06,22830,0
2013-04-02,5.98,6.13,5.98,6.06,14841,0
2013-04-03,6,6,5.91,5.91,10645,0
2013-04-04,5.97,6.12,5.81,5.97,16533,0
2013-04-05,5.99,6.16,5.91,6.15,14961,0
2013-04-08,6.2,6.2,6.12,6.12,4407,0
2013-04-09,6.19,6.19,6,6.09,6202,0
2013-04-10,6.1,6.15,5.93,6.12,5298,0
2013-04-11,6.12,6.13,5.86,5.9,6645,0
2013-04-12,5.81,5.85,5.65,5.8,12175,0
2013-04-15,5.7,5.8499,5.52,5.8499,12195,0
2013-04-16,5.85,5.91,5.68,5.73,9151,0
2013-04-17,5.69,5.75,5.5,5.54,17822,0
2013-04-18,5.46,5.57,5.46,5.5,14163,0
2013-04-19,5.55,5.59,5.471,5.49,7287,0
2013-04-22,5.46,5.51,5.46,5.5,14279,0
2013-04-23,5.5,5.55,5.49,5.52,26984,0
2013-04-24,5.53,5.65,5.48,5.65,4787,0
2013-04-25,5.61,5.81,5.49,5.69,41256,0
2013-04-26,5.63,5.63,5.4,5.47,31804,0
2013-04-29,5.46,5.52,5.41,5.46,26899,0
2013-04-30,5.6,5.6,5.4,5.44,10000,0
2013-05-01,5.52,5.79,5.41,5.41,3216,0
2013-05-02,5.46,5.61,5.27,5.27,9549,0
2013-05-03,5.27,5.47,5.27,5.43,4755,0
2013-05-06,5.4,5.48,5.32,5.44,79169,0
2013-05-07,5.51,5.51,5.43,5.47,1487,0
2013-05-08,5.43,5.43,5.32,5.35,7773,0
2013-05-09,5.3,5.3,4.95,5,265131,0
2013-05-10,4.94,4.94,4.85,4.89,38054,0
2013-05-13,4.97,5.419,4.925,4.99,33194,0
2013-05-14,5.03,5.13,5,5.06,15237,0
2013-05-15,5.09,5.39,4.9982,5.05,1121111,0
2013-05-16,5.05,5.259,5.05,5.25,11983,0
2013-05-17,5.25,5.25,5.1,5.11,5520,0
2013-05-20,5.12,5.36,5.12,5.25,14174,0
2013-05-21,5.26,5.349,5.25,5.25,4918,0
2013-05-22,5.43,5.43,5.29,5.34,34120,0
2013-05-23,5.29,5.355,5.2899,5.29,10828,0
2013-05-24,5.3363,5.47,5.3363,5.43,24090,0
2013-05-28,5.5,5.65,5.48,5.59,66188,0
2013-05-29,5.59,5.6,5.53,5.54,39941,0
2013-05-30,5.59,5.799,5.58,5.67,64427,0
2013-05-31,5.64,5.73,5.55,5.64,41212,0
2013-06-03,5.7,5.99,5.65,5.99,182642,0
2013-06-04,6.03,6.25,6,6.14,39677,0
2013-06-05,6.16,6.3,5.95,5.99,42035,0
2013-06-06,6.02,6.05,5.95,5.95,25350,0
2013-06-07,5.93,6.05,5.91,6,6480,0
2013-06-10,5.98,6.05,5.91,6.01,33561,0
2013-06-11,5.92,6.05,5.91,5.92,7439,0
2013-06-12,6,6.03,5.77,5.77,17167,0
2013-06-13,5.83,6.01,5.79,5.97,17034,0
2013-06-14,6.02,6.05,5.79,5.98,44332,0
2013-06-17,5.98,6.15,5.97,6.07,124694,0
2013-06-18,6.1,6.12,6.07,6.09,40167,0
2013-06-19,6.1,6.1,6.0507,6.1,21136,0
2013-06-20,6.1,6.15,6.05,6.07,22661,0
2013-06-21,6.11,6.11,5.93,6.06,39219,0
2013-06-24,6.06,6.06,5.99,6.02,32900,0
2013-06-25,6.05,6.15,6.01,6.11,13339,0
2013-06-26,6.1,6.19,6.1,6.15,28728,0
2013-06-27,6.14,6.2,6.07,6.17,30530,0
2013-06-28,6.16,6.25,6.08,6.24,48429,0
2013-07-01,6.2,6.25,5.96,6.1,64315,0
2013-07-02,6.02,6.1998,5.9901,6.15,31370,0
2013-07-03,6.15,6.21,6.1,6.2,14733,0
2013-07-05,6.21,6.48,6.2,6.4,72326,0
2013-07-08,6.41,6.45,6.3612,6.41,67315,0
2013-07-09,6.41,6.45,6.331,6.41,31746,0
2013-07-10,6.45,6.82,6.4122,6.74,67243,0
2013-07-11,6.77,7.07,6.77,6.93,54307,0
2013-07-12,6.97,7.13,6.97,6.99,43810,0
2013-07-15,7.05,7.5,7.05,7.39,64004,0
2013-07-16,7.31,7.39,6.56,6.79,126260,0
2013-07-17,6.79,7.1,6.79,6.85,18445,0
2013-07-18,6.88,6.95,6.68,6.9,33147,0
2013-07-19,6.84,6.94,6.65,6.82,18271,0
2013-07-22,6.68,6.83,6.27,6.68,127403,0
2013-07-23,6.65,6.65,6.07,6.35,21430,0
2013-07-24,6.35,6.38,5.84,6.24,59846,0
2013-07-25,6.4,6.55,6.34,6.5,40046,0
2013-07-26,6.57,6.63,6.3,6.6,24900,0
2013-07-29,6.45,6.61,6.31,6.6,40662,0
2013-07-30,6.55,6.64,6.53,6.6,28778,0
2013-07-31,6.58,6.63,6.4,6.41,17058,0
2013-08-01,6.45,6.64,6.2,6.53,66336,0
2013-08-02,6.46,6.485,6.24,6.32,8585,0
2013-08-05,6.32,6.36,6.041,6.15,19112,0
2013-08-06,6.11,6.45,6.06,6.45,16730,0
2013-08-07,6.4,6.4,6.07,6.24,12283,0
2013-08-08,6.19,6.19,6.06,6.09,5838,0
2013-08-09,6.05,6.18,6.05,6.15,12708,0
2013-08-12,6.01,6.15,6.009,6.06,19912,0
2013-08-13,6.06,6.06,5.95,5.96,16058,0
2013-08-14,5.84,5.97,5.5,5.85,28108,0
2013-08-15,5.7,5.84,5.68,5.8,14492,0
2013-08-16,5.79,5.81,5.6,5.72,7911,0
2013-08-19,5.72,5.839,5.72,5.74,13478,0
2013-08-20,5.76,5.84,5.7427,5.76,8946,0
2013-08-21,5.76,5.9,5.76,5.79,5105,0
2013-08-22,5.77,6.01,5.75,5.85,15655,0
2013-08-23,5.89,5.9497,5.79,5.85,6627,0
2013-08-26,5.84,5.84,5.73,5.83,15994,0
2013-08-27,5.69,5.82,5.69,5.76,9671,0
2013-08-28,5.73,5.75,5.58,5.59,13417,0
2013-08-29,5.6,5.72,5.59,5.63,5187,0
2013-08-30,5.66,5.66,5.13,5.35,72603,0
2013-09-03,5.46,5.66,5.45,5.51,42579,0
2013-09-04,5.55,5.78,5.48,5.55,14599,0
2013-09-05,5.58,5.58,5.36,5.43,18315,0
2013-09-06,5.42,5.43,5.3,5.38,23305,0
2013-09-09,5.42,5.52,5.42,5.51,14750,0
2013-09-10,5.55,5.69,5.5,5.69,22504,0
2013-09-11,5.7,5.87,5.62,5.7,9951,0
2013-09-12,5.7,5.75,5.6,5.6,5068,0
2013-09-13,5.72,5.72,5.48,5.48,5837,0
2013-09-16,6,6.1,5.85,6.03,54398,0
2013-09-17,6.06,6.1,5.95,5.95,28697,0
2013-09-18,6.01,6.1,5.87,6.03,24368,0
2013-09-19,5.99,6.1,5.93,6.02,21770,0
2013-09-20,6.07,6.4,6.02,6.34,21238,0
2013-09-23,6.34,6.34,5.93,5.93,30266,0
2013-09-24,5.94,6.05,5.86,6.03,24900,0
2013-09-25,6.1,6.15,5.89,5.95,65235,0
2013-09-26,5.88,6.61,5.88,6.37,46100,0
2013-09-27,6.39,6.39,6.14,6.28,10659,0
2013-09-30,6.21,6.36,6.19,6.34,17170,0
2013-10-01,6.27,6.6,6.25,6.42,39273,0
2013-10-02,6.32,6.72,6.32,6.72,47100,0
2013-10-03,6.64,6.72,6.48,6.64,24600,0
2013-10-04,6.36,6.75,6.36,6.7,9300,0
2013-10-07,6.76,6.79,6.36,6.43,20800,0
2013-10-08,6.5,6.62,6.16,6.22,26100,0
2013-10-09,6.22,6.39,6.13,6.3,28600,0
2013-10-10,6.47,6.59,6.26,6.43,20458,0
2013-10-11,6.47,6.6,6.23,6.51,13876,0
2013-10-14,6.42,6.51,6.21,6.44,28909,0
2013-10-15,6.43,6.6,6.31,6.38,9350,0
2013-10-16,6.14,6.28,6.1,6.27,39946,0
2013-10-17,6.13,6.37,6.12,6.37,30600,0
2013-10-18,6.41,6.61,6.39,6.59,28100,0
2013-10-21,6.11,6.52,6.11,6.32,46200,0
2013-10-22,6.29,6.37,6.22,6.3,8000,0
2013-10-23,6.28,6.35,6.16,6.28,22500,0
2013-10-24,6.39,6.5,6.39,6.5,8800,0
2013-10-25,6.48,6.5,6.36,6.4,11300,0
2013-10-28,6.35,6.54,6.35,6.52,18200,0
2013-10-29,6.48,6.55,6.35,6.53,12900,0
2013-10-30,6.4,6.59,6.4,6.5,13100,0
2013-10-31,6.52,6.56,6.4,6.53,7572,0
2013-11-01,6.45,6.58,6.4,6.44,7400,0
2013-11-04,6.44,6.62,6.38,6.49,24860,0
2013-11-05,6.55,6.55,6.35,6.37,3600,0
2013-11-06,6.38,6.55,6.38,6.43,20800,0
2013-11-07,6.45,6.46,6.21,6.42,19300,0
2013-11-08,6.35,6.45,6.32,6.33,7900,0
2013-11-11,6.38,6.48,6.36,6.36,7605,0
2013-11-12,6.35,6.52,6.35,6.47,8200,0
2013-11-13,6.39,6.67,6.39,6.64,18141,0
2013-11-14,6.67,6.7,6.47,6.68,27200,0
2013-11-15,6.62,7.3,6.59,7.29,87200,0
2013-11-18,7.23,7.28,7,7.2,45700,0
2013-11-19,7.2,7.2528,7.02,7.12,19763,0
2013-11-20,7.08,7.21,7.07,7.17,7300,0
2013-11-21,7.17,7.67,7.17,7.6,61100,0
2013-11-22,7.59,7.8,7.5,7.67,16800,0
2013-11-25,7.65,8.04,7.65,8.01,30900,0
2013-11-26,8.07,8.14,7.92,8.13,35100,0
2013-11-27,8.15,8.2,8.02,8.16,12500,0
2013-11-29,8.13,8.3,8.13,8.22,11277,0
2013-12-02,8.17,8.29,8.03,8.29,12100,0
2013-12-03,8.16,8.21,8.12,8.16,7600,0
2013-12-04,8.06,8.14,7.76,7.86,24700,0
2013-12-05,7.8,7.95,7.52,7.69,37500,0
2013-12-06,7.77,7.89,7.72,7.89,34900,0
2013-12-09,7.9,7.98,7.84,7.91,18900,0
2013-12-10,7.95,7.95,7.72,7.79,2100,0
2013-12-11,7.76,7.76,7.66,7.66,2600,0
2013-12-12,7.7,7.75,7.38,7.7,35371,0
2013-12-13,7.45,7.9,7.45,7.9,2700,0
2013-12-16,7.83,7.83,7.22,7.66,31200,0
2013-12-17,7.6,7.62,7.45,7.62,25010,0
2013-12-18,7.56,7.8,7.21,7.8,19200,0
2013-12-19,7.7,7.86,7.7,7.86,16600,0
2013-12-20,7.75,7.8,7.52,7.55,19700,0
2013-12-23,7.52,7.86,7.47,7.86,31200,0
2013-12-24,7.86,7.86,7.65,7.85,1964,0
2013-12-26,7.86,8.07,7.86,8,20700,0
2013-12-27,8,8.21,7.94,8.21,17100,0
2013-12-30,8.18,8.3,8.09,8.22,22500,0
2013-12-31,8.3,8.3,8.2,8.21,14000,0
2014-01-02,8.2,8.21,7.9,7.96,35787,0
2014-01-03,7.93,8.21,7.85,8.15,55523,0
2014-01-06,8.23,8.26,8.06,8.16,13700,0
2014-01-07,8.3,8.3,8.05,8.07,16500,0
2014-01-08,8.03,8.28,8.03,8.12,3400,0
2014-01-09,8.12,8.23,8.04,8.22,16100,0
2014-01-10,8.22,8.25,8.12,8.13,15400,0
2014-01-13,8.1,8.1,7.85,7.85,41800,0
2014-01-14,8.57,9.48,8.36,9.17,110000,0
2014-01-15,9.25,9.25,8.85,8.88,28200,0
2014-01-16,8.87,9.11,8.75,9.06,18009,0
2014-01-17,9.1,9.1,8.97,8.97,5600,0
2014-01-21,9.01,9.1,8.85,8.99,25700,0
2014-01-22,9.05,9.2,9.02,9.19,14500,0
2014-01-23,9.1,9.3,8.59,9.17,30200,0
2014-01-24,8.85,9.15,8.611,8.91,28618,0
2014-01-27,8.95,9.07,8.65,8.68,18700,0
2014-01-28,8.8,9.069,8.08,8.77,15723,0
2014-01-29,8.8,9.02,8.78,8.93,25500,0
2014-01-30,9.21,9.21,8.71,8.89,20800,0
2014-01-31,8.72,8.83,8.72,8.76,8216,0
2014-02-03,9,9,8.76,8.84,21042,0
2014-02-04,8.8,9.18,8.59,8.98,27310,0
2014-02-05,8.82,8.9,8.65,8.78,26959,0
2014-02-06,8.81,8.95,8.8,8.81,8021,0
2014-02-07,8.92,9.13,8.92,8.96,6855,0
2014-02-10,9.08,9.084,8.91,8.91,49794,0
2014-02-11,8.91,9.16,8.91,9.15,15183,0
2014-02-12,9.15,9.2,8.95,9.18,30847,0
2014-02-13,9.19,9.68,9.1625,9.61,52372,0
2014-02-14,9.63,9.78,9.542,9.75,33372,0
2014-02-18,9.9,9.99,9.78,9.93,65418,0
2014-02-19,9.97,10,9.86,9.97,33287,0
2014-02-20,9.96,10.1,9.96,9.99,63116,0
2014-02-21,9.98,10.2,9.851,10.13,28477,0
2014-02-24,10.24,10.24,10.146,10.22,33146,0
2014-02-25,10.23,10.23,9.36,9.65,43283,0
2014-02-26,9.6,9.86,9.59,9.74,19629,0
2014-02-27,10.45,10.45,9.7,9.72,22091,0
2014-02-28,9.7,10.03,9.7,9.96,31632,0
2014-03-03,10.02,10.2,9.81,10.11,43134,0
2014-03-04,10.13,10.37,10.13,10.35,61229,0
2014-03-05,10.44,10.93,10.4,10.84,176218,0
2014-03-06,10.94,11.6,10.9,11.4,229252,0
2014-03-07,11.35,11.6,11.2,11.49,106916,0
2014-03-10,11.59,12.29,11.56,12.25,227411,0
2014-03-11,12.25,12.25,11.45,11.53,55270,0
2014-03-12,11.58,11.61,10.29,10.57,175213,0
2014-03-13,10.34,11.111,10.32,11.01,64695,0
2014-03-14,10.94,11.26,10.42,11.19,59761,0
2014-03-17,11.22,11.4,10.525,11.22,67875,0
2014-03-18,11.29,11.41,11.016,11.22,60091,0
2014-03-19,11.3,11.41,11.19,11.35,34410,0
2014-03-20,11.37,11.45,11.16,11.25,19256,0
2014-03-21,11.37,11.45,11.16,11.33,127588,0
2014-03-24,11.45,11.97,11.11,11.52,71225,0
2014-03-25,11.63,11.66,11.14,11.21,29213,0
2014-03-26,11.14,11.33,10.82,11.01,39700,0
2014-03-27,11.05,11.24,10.18,10.18,22552,0
2014-03-28,10.18,10.32,10.04,10.3,77207,0
2014-03-31,10.25,10.61,10.1,10.1,81151,0
2014-04-01,10.2,10.32,10.01,10.25,41003,0
2014-04-02,10.35,10.354,10.01,10.06,22755,0
2014-04-03,10.13,10.13,9.37,9.67,71900,0
2014-04-04,9.62,9.69,9.031,9.43,65675,0
2014-04-07,9.36,9.5,9.18,9.35,63628,0
2014-04-08,9.41,9.89,9.41,9.76,36498,0
2014-04-09,9.82,9.86,9.54,9.78,19633,0
2014-04-10,9.71,9.82,9.71,9.75,18067,0
2014-04-11,9.73,9.815,9.22,9.24,30227,0
2014-04-14,9.2,9.7,9.2,9.54,69473,0
2014-04-15,9.7,10.01,9.54,9.78,58656,0
2014-04-16,9.74,9.98,9.5,9.7,166964,0
2014-04-17,9.6,9.82,9.4,9.79,36712,0
2014-04-21,9.82,10.58,9.795,10.44,28876,0
2014-04-22,10.49,10.85,10.41,10.66,31167,0
2014-04-23,11,11,10.565,10.86,40170,0
2014-04-24,10.9,10.96,10.602,10.78,16653,0
2014-04-25,10.61,10.63,10.12,10.24,18028,0
2014-04-28,10.24,10.56,9.83,9.97,18443,0
2014-04-29,9.97,10.12,9.92,9.93,26679,0
2014-04-30,9.69,10.43,9.39,10.25,35599,0
2014-05-01,10.45,10.45,10.04,10.13,12239,0
2014-05-02,10.011,10.25,10.001,10.08,12461,0
2014-05-05,10,10,9.56,9.9,37202,0
2014-05-06,9.85,10,9.74,9.74,10481,0
2014-05-07,8.964,9.79,8.8785,9.69,30470,0
2014-05-08,9.52,10.07,9.47,9.84,56972,0
2014-05-09,9.23,9.855,9.09,9.6,8325,0
2014-05-12,9.62,9.98,9.59,9.75,44729,0
2014-05-13,9.87,9.87,9.46,9.7,6412,0
2014-05-14,9.55,9.95,9.41,9.54,34146,0
2014-05-15,9.67,9.86,9.35,9.76,48397,0
2014-05-16,9.72,9.8,9.56,9.66,7898,0
2014-05-19,9.54,9.88,9.54,9.83,11447,0
2014-05-20,9.79,9.91,9.651,9.83,14241,0
2014-05-21,10.12,10.99,9.96,10.84,88487,0
2014-05-22,10.88,11.15,10.62,11,40444,0
2014-05-23,11,11.01,10.881,10.99,43082,0
2014-05-27,11.1,11.1,10.84,10.98,27126,0
2014-05-28,11.03,11.03,10.88,10.92,4436,0
2014-05-29,10.81,10.87,10.47,10.48,21813,0
2014-05-30,10.54,11.1,10.402,10.64,152007,0
2014-06-02,10.7,11.19,10.626,11.1,81595,0
2014-06-03,11.19,11.45,11,11.29,36145,0
2014-06-04,10.71,11.35,10.65,11.23,26409,0
2014-06-05,11.23,11.39,10.72,11.11,42229,0
2014-06-06,11.05,11.55,11.04,11.39,12191,0
2014-06-09,11.39,12.13,11.32,11.97,19956,0
2014-06-10,11.9,11.9,11.51,11.71,10500,0
2014-06-11,11.84,11.89,11.59,11.78,21719,0
2014-06-12,11.82,12.215,11.82,12.03,22901,0
2014-06-13,12.01,12.25,11.74,11.76,14346,0
2014-06-16,11.89,11.95,11.59,11.77,17399,0
2014-06-17,11.72,11.79,11.3,11.43,20470,0
2014-06-18,11.43,11.69,11.4,11.68,16130,0
2014-06-19,11.79,12.51,11.476,12.32,83637,0
2014-06-20,12.36,12.6,12.26,12.59,62229,0
2014-06-23,12.6,12.7,12.36,12.7,76492,0
2014-06-24,12.7,12.7,12.56,12.65,65982,0
2014-06-25,12.56,12.7,12.5,12.616,49706,0
2014-06-26,12.84,12.96,12.59,12.74,39206,0
2014-06-27,12.95,12.95,12.71,12.8,37701,0
2014-06-30,12.78,12.96,12.78,12.88,26878,0
2014-07-01,12.96,13.04,12.86,12.94,56758,0
2014-07-02,12.95,13.1,12.94,13.05,35800,0
2014-07-03,13.18,13.28,13.06,13.18,21624,0
2014-07-07,13.2,13.22,13.09,13.19,22805,0
2014-07-08,13.2,13.2,13.08,13.13,16259,0
2014-07-09,13.18,13.29,13.14,13.17,10233,0
2014-07-10,13.08,13.29,13.08,13.1,14378,0
2014-07-11,13.18,13.19,13.08,13.09,15270,0
2014-07-14,13.05,13.19,12.95,12.99,50431,0
2014-07-15,13.06,13.2,12.75,13,38933,0
2014-07-16,12.96,13.06,12.93,13,14850,0
2014-07-17,13,13.04,12.74,12.84,10651,0
2014-07-18,12.78,12.86,12.5,12.75,22534,0
2014-07-21,12.78,12.984,11.838,12.92,16659,0
2014-07-22,12.95,13.019,12.7,12.84,13298,0
2014-07-23,12.92,13.22,12.69,13.09,85943,0
2014-07-24,13.051,13.94,13.051,13.79,237251,0
2014-07-25,13.9,13.9,12.59,13.57,20871,0
2014-07-28,13.89,13.89,12.78,13.49,50312,0
2014-07-29,13.36,13.43,12.51,12.52,38938,0
2014-07-30,12.6,12.64,12,12.11,52012,0
2014-07-31,12.15,12.79,11.82,11.89,52147,0
2014-08-01,11.85,11.88,11.45,11.5,48607,0
2014-08-04,11.5,11.85,11.5,11.68,40138,0
2014-08-05,11.72,11.83,11.5,11.63,22536,0
2014-08-06,11.6,11.8,11.29,11.43,29154,0
2014-08-07,11.43,11.44,11.05,11.26,78625,0
2014-08-08,11.34,11.63,11.18,11.62,19330,0
2014-08-11,11.62,11.72,11.5,11.66,58582,0
2014-08-12,11.55,12.13,11.53,12.05,69252,0
2014-08-13,12.18,12.18,11.93,11.98,27245,0
2014-08-14,12.08,12.72,12.04,12.52,56272,0
2014-08-15,12.7,12.79,12.498,12.7,51394,0
2014-08-18,13.34,13.34,12.71,12.92,47337,0
2014-08-19,13.06,13.06,12.77,12.95,40088,0
2014-08-20,12.96,13.46,12.94,13.46,50868,0
2014-08-21,13.49,13.98,13.4,13.57,98472,0
2014-08-22,13.68,13.69,13.5,13.68,23240,0
2014-08-25,13.78,14,13.7,13.94,80522,0
2014-08-26,13.97,14,13.82,13.87,36845,0
2014-08-27,13.84,14.24,13.77,14.17,67910,0
2014-08-28,14.11,14.23,13.86,14.07,27186,0
2014-08-29,13.95,14.23,13.86,13.9,14888,0
2014-09-02,13.85,13.85,12.71,12.79,129339,0
2014-09-03,12.73,13.03,12.5,12.64,48998,0
2014-09-04,12.78,13.12,12.52,12.55,97683,0
2014-09-05,12.52,12.95,12.52,12.95,51874,0
2014-09-08,13.12,13.99,13.01,13.88,130283,0
2014-09-09,13.95,14.7,13.94,14.38,94912,0
2014-09-10,14.746,14.9,14.567,14.73,93470,0
2014-09-11,14.73,14.81,14.35,14.4,65586,0
2014-09-12,15.2,15.77,15.1,15.48,299129,0
2014-09-15,16,16.24,15.71,15.87,238447,0
2014-09-16,16,16.1,15.75,16.07,167283,0
2014-09-17,15.93,16.7,15.836,16.37,212613,0
2014-09-18,16.5,17.09,16.35,16.61,146676,0
2014-09-19,16.67,17.03,16.56,16.77,157486,0
2014-09-22,16.93,17.225,16.8,16.87,146304,0
2014-09-23,16.86,17.07,16.84,16.86,88419,0
2014-09-24,16.97,16.989,16.63,16.71,86390,0
2014-09-25,16.72,16.9,16.47,16.8,88240,0
2014-09-26,16.9,17.89,16.78,17.36,264691,0
2014-09-29,17.84,18.779,17.54,18.05,320908,0
2014-09-30,18.25,19.3,18.211,18.59,279852,0
2014-10-01,19.16,19.16,18.11,18.43,233149,0
2014-10-02,18.43,18.44,16.77,17.77,248400,0
2014-10-03,18.06,18.59,17.79,18.48,155102,0
2014-10-06,18.57,18.84,18.18,18.29,100259,0
2014-10-07,18.29,18.48,18.06,18.39,172699,0
2014-10-08,18.53,18.53,16.5,17.9,220900,0
2014-10-09,18.01,18.35,17.6,17.78,122770,0
2014-10-10,17.53,18.4,17.214,17.98,199651,0
2014-10-13,17.67,17.92,16.76,17.37,170832,0
2014-10-14,17.3,17.74,16.99,17.1,78574,0
2014-10-15,17,17.45,16.14,16.46,96308,0
2014-10-16,15.65,16.99,15.63,16.78,179447,0
2014-10-17,17.28,17.73,17.12,17.36,109985,0
2014-10-20,17.01,17.98,16.8,17.45,161867,0
2014-10-21,18.07,19.25,17.5,18.9,295951,0
2014-10-22,18.5,21.018,18.21,20.73,490829,0
2014-10-23,21.5,22.09,20.841,21.42,406255,0
2014-10-24,21.9,22.85,21.76,22.29,308479,0
2014-10-27,22.25,22.28,19.13,20.65,460307,0
2014-10-28,20.85,21.88,20.06,21.74,207456,0
2014-10-29,22.14,22.24,21.36,21.64,142848,0
2014-10-30,21.42,21.67,20.97,21.05,78260,0
2014-10-31,21,21.77,19.7,20.74,270682,0
2014-11-03,20.39,21,19.59,20.92,268096,0
2014-11-04,21,21.055,20.74,20.81,86209,0
2014-11-05,21,22.18,20.78,20.92,177934,0
2014-11-06,20.9,21.16,20.45,21.14,97198,0
2014-11-07,21.23,21.59,20.79,21.44,86664,0
2014-11-10,21.22,22.75,21.03,22.32,206301,0
2014-11-11,22.68,23.37,22.2,23.03,202747,0
2014-11-12,23.36,23.57,21.825,22.79,197931,0
2014-11-13,22.39,22.9,21.93,22.17,125997,0
2014-11-14,22,22.07,19.7,22,330446,0
2014-11-17,22.19,23.01,21.81,22.89,207176,0
2014-11-18,22.79,22.79,21.83,22.51,182385,0
2014-11-19,22.81,23.72,22.23,23.42,177067,0
2014-11-20,23.51,25.24,23.32,24.66,1803732,0
2014-11-21,25.25,25.25,24.41,24.48,458554,0
2014-11-24,24.6,25.5,24.554,25.08,359068,0
2014-11-25,25.42,25.93,25.25,25.77,254775,0
2014-11-26,25.79,27.21,25.54,27.13,261470,0
2014-11-28,27.45,27.79,26.28,26.28,220814,0
2014-12-01,26.38,26.65,24.47,26,479210,0
2014-12-02,25.87,26.99,25.75,26.76,211832,0
2014-12-03,26.79,27.23,26.04,26.29,165023,0
2014-12-04,26.53,27,26.091,26.52,123412,0
2014-12-05,26.92,27.52,26.18,26.31,198425,0
2014-12-08,26.03,26.24,24.83,25.28,265270,0
2014-12-09,24.54,25.745,22.761,25.26,295751,0
2014-12-10,25.63,25.9,24.367,24.46,146391,0
2014-12-11,27.09,29.1,27.09,28.04,469811,0
2014-12-12,28.35,28.85,27.5,27.89,187822,0
2014-12-15,27.84,28.79,26.376,26.71,222413,0
2014-12-16,26.36,27.65,26.31,27.07,97650,0
2014-12-17,27.03,28.01,26.151,26.78,120151,0
2014-12-18,27.08,27.889,26.81,27,125686,0
2014-12-19,27.05,27.15,26.12,26.2,216763,0
2014-12-22,26.25,27,26.19,26.63,131737,0
2014-12-23,26.68,26.7,25.9,26.13,119529,0
2014-12-24,26.31,26.32,25.65,26.18,111469,0
2014-12-26,26.2,26.94,26.2,26.66,84844,0
2014-12-29,26.55,26.91,26.42,26.61,139326,0
2014-12-30,26.5,27.35,26.351,26.96,141082,0
2014-12-31,27.2,27.35,26.88,27.11,79765,0
2015-01-02,27.16,27.8,26.54,27.8,139771,0
2015-01-05,27.8,29.47,27.43,28.74,284433,0
2015-01-06,28.74,29.5,26.646,26.68,268576,0
2015-01-07,26.82,28.13,26.8,28.05,218087,0
2015-01-08,28.27,28.86,27.69,27.9,164024,0
2015-01-09,28.37,28.45,27.9,28.31,86620,0
2015-01-12,28.36,28.72,28.12,28.61,160694,0
2015-01-13,28.61,28.722,26.56,27.31,208563,0
2015-01-14,27.21,28,26.657,27.68,113413,0
2015-01-15,27.69,27.74,27.05,27.25,82380,0
2015-01-16,27.21,28.044,27.09,27.77,129077,0
2015-01-20,28.01,28.25,25.18,25.98,371153,0
2015-01-21,26.52,26.52,24.55,24.76,275603,0
2015-01-22,24.02,26.35,22.69,24.85,836717,0
2015-01-23,25.345,28.61,25.045,28.17,705258,0
2015-01-26,28.1,29.4,27.62,28.96,194467,0
2015-01-27,28.85,30.5,28.25,29.76,326235,0
2015-01-28,30.46,30.49,28.97,29.26,422541,0
2015-01-29,29.21,29.421,27.2,28.6,283486,0
2015-01-30,28.88,29.52,27.7,28.3,211393,0
2015-02-02,28.49,29.5,27.8,28.73,148191,0
2015-02-03,28.69,29.276,27.996,29.02,164043,0
2015-02-04,28.7,30.7,28.66,29.82,436857,0
2015-02-05,29.82,30.58,28.87,29.04,153169,0
2015-02-06,29.22,29.37,27.67,27.77,189960,0
2015-02-09,27.54,27.77,26.34,27.39,213186,0
2015-02-10,27.49,28,27.21,27.79,122028,0
2015-02-11,27.69,28.81,27.52,28.33,187773,0
2015-02-12,28.48,29.86,28.338,29.77,183437,0
2015-02-13,29.97,29.97,29.13,29.64,127303,0
2015-02-17,29.52,29.83,29.02,29.42,113951,0
2015-02-18,29.45,29.55,28.9,29.1,99758,0
2015-02-19,29.12,30.68,29.08,30.2,151159,0
2015-02-20,30.2,30.397,29.59,29.65,140360,0
2015-02-23,29.6,30.35,29.21,30,130360,0
2015-02-24,30.14,31.64,29.96,31.17,285348,0
2015-02-25,31.22,33.49,31,31.83,352153,0
2015-02-26,31.99,32.35,31.43,31.74,198118,0
2015-02-27,31.56,32.44,31.01,31.85,208282,0
2015-03-02,31.89,32.11,30.51,30.73,165800,0
2015-03-03,30.51,31.09,29.56,30.79,190600,0
2015-03-04,30.63,30.92,29.83,30.52,106700,0
2015-03-05,30.64,31.67,30.37,31.08,107600,0
2015-03-06,31.15,31.99,31.15,31.58,194400,0
2015-03-09,31.78,31.92,30.69,31.53,212100,0
2015-03-10,31.54,31.56,30.62,30.91,84900,0
2015-03-11,32.5,35.94,32.3,35.65,1139500,0
2015-03-12,35.65,36.7,35.05,36.59,404800,0
2015-03-13,36.6,36.68,35.19,36.55,346800,0
2015-03-16,36.72,36.82,33.78,34.71,405700,0
2015-03-17,34.85,35.19,34.25,34.87,194200,0
2015-03-18,34.94,35.65,34.45,34.6,226500,0
2015-03-19,34.78,35.29,34.62,34.73,162900,0
2015-03-20,34.86,35.33,34.84,35.02,124800,0
2015-03-23,35.76,35.91,34.08,34.15,190300,0
2015-03-24,34.15,35.25,34.06,34.66,177300,0
2015-03-25,34.69,34.7,32.69,32.89,178100,0
2015-03-26,32.5,33.32,30.85,32.63,231500,0
2015-03-27,32.76,33.63,32.63,32.96,112200,0
2015-03-30,33.07,33.56,32.27,32.88,219900,0
2015-03-31,32.57,33.53,32.32,33.16,130385,0
2015-04-01,32.99,34.28,32.5,33.16,151200,0
2015-04-02,33.2,33.5,32.35,32.63,118700,0
2015-04-06,32.36,32.92,31.75,31.9,164500,0
2015-04-07,32.26,32.34,31.49,31.7,141329,0
2015-04-08,31.24,32.55,31.05,32.31,171800,0
2015-04-09,32.31,32.76,31.66,32.05,130380,0
2015-04-10,32.3,33.07,32.07,32.75,173800,0
2015-04-13,32.84,34.35,32.8,33.44,195100,0
2015-04-14,33.33,33.76,32.09,32.17,211800,0
2015-04-15,32.15,33.54,32.15,32.87,149928,0
2015-04-16,32.67,32.783,32.17,32.49,120028,0
2015-04-17,32.32,33.08,32.01,32.28,223400,0
2015-04-20,32.372,33.79,32.372,33.49,151279,0
2015-04-21,33.76,34.91,33.56,34.36,282505,0
2015-04-22,34.57,34.68,33.38,34.35,269705,0
2015-04-23,34.38,35.85,34.1,35.59,240200,0
2015-04-24,35,35,30.17,33.15,1447429,0
2015-04-27,34.42,34.88,33.19,33.23,511800,0
2015-04-28,33.31,33.98,32.22,32.39,325404,0
2015-04-29,32.24,32.72,31.55,31.7,271300,0
2015-04-30,31.65,31.92,30.37,30.47,340700,0
2015-05-01,30.55,31.8,30.51,31.52,183600,0
2015-05-04,31.74,32,30.28,30.83,542100,0
2015-05-05,30.62,31.08,29.39,29.77,270900,0
2015-05-06,29.79,30.02,28.8,29.34,248313,0
2015-05-07,28.71,30.88,28.62,30.18,358236,0
2015-05-08,30.09,31.85,30.09,31.24,233800,0
2015-05-11,31.12,32.97,31.12,32.33,249700,0
2015-05-12,32.13,32.21,29.59,29.97,817583,0
2015-05-13,29.95,30,28.31,28.99,540421,0
2015-05-14,28.89,29.5,28.34,29.26,318400,0
2015-05-15,29.08,29.37,28.75,29.31,193554,0
2015-05-18,29.25,30.25,28.831,30.16,188835,0
2015-05-19,30.25,30.44,29.75,30.15,162405,0
2015-05-20,30.07,30.81,29.66,30.46,208000,0
2015-05-21,30.37,31,30.07,30.78,140400,0
2015-05-22,30.56,31.04,30.05,30.47,227400,0
2015-05-26,30.19,30.88,29.89,30.62,165037,0
2015-05-27,30.62,31.44,30.51,31.11,168100,0
2015-05-28,31.12,32.18,30.8,31.87,237309,0
2015-05-29,31.94,31.94,30.19,30.91,567300,0
2015-06-01,30.91,30.91,28.53,29.07,484862,0
2015-06-02,28.64,29.8,28.34,29.49,237140,0
2015-06-03,29.61,30.58,29.31,30.29,220400,0
2015-06-04,30.15,30.46,29.67,29.92,133600,0
2015-06-05,29.83,31.42,29.83,31.21,192900,0
2015-06-08,31.2,31.2,30.09,30.51,123700,0
2015-06-09,30.58,30.58,29.28,29.5,154887,0
2015-06-10,29.61,30.35,29.42,29.83,176228,0
2015-06-11,30.05,30.55,29.75,30.32,129602,0
2015-06-12,30.19,30.39,29.5,29.74,150800,0
2015-06-15,29.51,30.27,29.11,30.17,183700,0
2015-06-16,30.2,30.35,29.18,29.45,146300,0
2015-06-17,29.49,29.55,27.52,27.69,365200,0
2015-06-18,27.73,28.17,26.62,26.87,328500,0
2015-06-19,27,28.1,26.98,27.25,377200,0
2015-06-22,27.65,28.07,27.32,27.98,204400,0
2015-06-23,28.19,28.24,27.56,28.16,175819,0
2015-06-24,28.33,28.63,26.24,26.31,362200,0
2015-06-25,26.31,26.68,25.57,25.67,316100,0
2015-06-26,25.6,25.9,24.59,25.47,2024900,0
2015-06-29,24.74,25.43,24.64,24.73,232700,0
2015-06-30,24.85,25.29,24.66,25.06,169643,0
2015-07-01,25.3,25.77,24.57,24.82,181000,0
2015-07-02,24.82,24.86,23.52,23.82,280700,0
2015-07-06,23.63,24.38,23.08,24.27,233100,0
2015-07-07,24.21,24.41,23.33,24.27,210400,0
2015-07-08,24.02,24.1,23.3,23.77,201100,0
2015-07-09,24.06,24.83,24,24.49,193000,0
2015-07-10,24.81,25.92,24.15,25.77,290400,0
2015-07-13,26.09,27.27,25.51,26.76,357400,0
2015-07-14,26.88,26.94,26.3,26.41,275565,0
2015-07-15,26.46,26.75,25.74,25.81,210080,0
2015-07-16,25.79,26.3,25.73,25.9,174900,0
2015-07-17,25.87,26.23,25.75,25.84,134400,0
2015-07-20,25.92,25.92,25.07,25.48,172600,0
2015-07-21,25.35,26.41,25.31,26.26,188600,0
2015-07-22,26,26.33,25.12,25.27,264300,0
2015-07-23,25.61,26.41,23.13,23.2,372100,0
2015-07-24,23.15,23.2,21.98,22.07,326100,0
2015-07-27,21.74,22.38,21.26,22.31,384600,0
2015-07-28,22.4,23.39,21.75,22.92,267400,0
2015-07-29,22.95,24.22,21.38,23.89,270800,0
2015-07-30,23.85,23.93,23.28,23.8,208000,0
2015-07-31,23.86,24.14,23.42,23.61,259000,0
2015-08-03,23.55,24.38,23.36,23.92,186649,0
2015-08-04,23.83,24.51,23.69,24.4,239900,0
2015-08-05,24.56,24.84,23.82,24.02,174500,0
2015-08-06,24.2,24.975,23.89,24.82,255452,0
2015-08-07,24.82,24.82,23.68,24.14,241700,0
2015-08-10,24.21,25.81,23.88,25.76,296900,0
2015-08-11,25.33,25.8,24.64,24.84,197229,0
2015-08-12,24.76,25.54,24.33,25.27,204100,0
2015-08-13,25.39,25.69,24.32,24.5,198600,0
2015-08-14,24.46,25.84,24.34,25.72,149200,0
2015-08-17,25.61,25.96,25.09,25.77,100300,0
2015-08-18,25.62,25.84,25.19,25.26,106300,0
2015-08-19,25.07,25.35,24.5,24.74,269600,0
2015-08-20,24.54,24.67,23.51,23.58,160400,0
2015-08-21,23.16,23.4,22.37,22.53,205500,0
2015-08-24,21.02,22.42,20.26,21.51,203598,0
2015-08-25,22.3,22.46,21.32,21.55,191400,0
2015-08-26,22.06,22.53,21.07,22.46,219500,0
2015-08-27,22.74,23.34,22.24,23.34,143800,0
2015-08-28,23.18,23.79,23.02,23.51,135200,0
2015-08-31,23.23,24.04,23.07,23.59,102700,0
2015-09-01,22.96,23.48,22.26,22.42,151000,0
2015-09-02,22.86,22.91,22.31,22.78,111900,0
2015-09-03,22.78,23.05,22.26,22.69,90400,0
2015-09-04,22.42,22.95,22.39,22.59,50000,0
2015-09-08,23.17,23.21,22.48,22.58,166700,0
2015-09-09,22.75,22.75,22,22.24,228900,0
2015-09-10,22.21,22.86,22.21,22.6,144263,0
2015-09-11,22.51,23.21,22.41,22.82,146900,0
2015-09-14,23,23,21.5,21.74,135500,0
2015-09-15,21.87,22.6,21.78,22.25,224300,0
2015-09-16,22.19,23.5,22,23.08,318300,0
2015-09-17,23.13,23.99,22.97,23.79,266445,0
2015-09-18,23.32,23.88,22.7,22.84,181200,0
2015-09-21,22.87,22.87,21.79,22.3,183500,0
2015-09-22,22,22.35,21.3,21.52,111300,0
2015-09-23,21.55,21.55,20.72,20.91,103787,0
2015-09-24,20.65,20.77,18.98,19.1,241059,0
2015-09-25,19.3,19.73,18.79,19.28,163500,0
2015-09-28,19.02,19.25,18.12,18.33,204945,0
2015-09-29,18.45,18.6,17.44,17.8,304700,0
2015-09-30,18.1,18.67,17.95,17.97,163100,0
2015-10-01,17.91,18.57,17.72,18.44,141400,0
2015-10-02,18.19,18.76,17.71,18.71,176500,0
2015-10-05,18.86,19.595,18.67,19.45,130938,0
2015-10-06,19.37,19.62,19.09,19.51,131800,0
2015-10-07,19.71,21.465,19.645,21.34,317502,0
2015-10-08,21.34,22,21.2,21.84,184300,0
2015-10-09,22.03,22.66,22.03,22.39,154600,0
2015-10-12,22.43,22.43,20.79,20.94,102232,0
2015-10-13,20.75,21.33,20.3,20.43,187000,0
2015-10-14,20.46,20.87,20.32,20.61,95700,0
2015-10-15,20.61,21.16,19.94,19.99,293500,0
2015-10-16,20.6,23.38,20.44,22.52,513100,0
2015-10-19,22.24,22.28,20.225,20.59,274233,0
2015-10-20,20.59,21.58,20.33,21.57,172000,0
2015-10-21,21.7,21.88,20.78,20.8,200800,0
2015-10-22,21.03,21.15,20.23,20.7,127600,0
2015-10-23,20.95,21.19,20.5,21.03,95800,0
2015-10-26,20.85,21.03,19.97,20.17,86500,0
2015-10-27,19.98,20,18.55,18.79,303200,0
2015-10-28,18.95,19.53,18.7,19.34,254600,0
2015-10-29,19.16,19.57,18.67,19.12,151100,0
2015-10-30,19.12,19.59,18.95,19.3,86200,0
2015-11-02,19.22,20.53,19.22,20.09,171499,0
2015-11-03,20.15,20.3,19.27,19.87,212400,0
2015-11-04,20.08,20.08,19.29,19.92,127629,0
2015-11-05,19.95,20.67,19.71,20.64,182200,0
2015-11-06,20.64,21.98,20.42,21.88,162100,0
2015-11-09,21.8,21.8,20.29,20.49,116345,0
2015-11-10,20.34,20.58,19.68,20.29,100300,0
2015-11-11,20.29,21.17,19.93,20.95,187900,0
2015-11-12,20.63,20.73,19.59,19.85,141000,0
2015-11-13,19.72,19.91,19.32,19.57,218300,0
2015-11-16,19.53,19.65,18.64,19.14,153100,0
2015-11-17,19.2,20.14,18.84,19.5,111600,0
2015-11-18,19.66,20.39,19.2,20.22,153800,0
2015-11-19,20.23,21.16,18.88,21.1,219400,0
2015-11-20,21.24,21.35,20.34,20.62,115500,0
2015-11-23,20.68,21.05,20.44,20.77,161200,0
2015-11-24,20.47,20.69,19.68,20.35,109700,0
2015-11-25,20.41,20.66,19.71,20.46,170700,0
2015-11-27,20.46,21.34,20.38,21.18,45800,0
2015-11-30,21.19,21.49,20.73,21.01,122400,0
2015-12-01,20.71,21.64,20.71,21.4,207000,0
2015-12-02,21.37,21.37,20.31,20.44,91375,0
2015-12-03,20.54,20.58,19.3,19.33,90301,0
2015-12-04,19.37,19.79,18.87,19.4,169000,0
2015-12-07,19.28,19.7,18.7,18.89,249600,0
2015-12-08,18.51,18.62,17.72,17.79,244674,0
2015-12-09,17.81,18.28,17.69,18.05,174500,0
2015-12-10,17.71,19.03,17.71,18.98,228100,0
2015-12-11,18.65,18.91,18.2,18.42,168900,0
2015-12-14,18.39,18.61,18.21,18.49,205517,0
2015-12-15,18.44,18.74,17.63,18.09,251800,0
2015-12-16,18.09,18.29,17.41,18.16,172900,0
2015-12-17,18.42,19.66,18.42,18.96,175700,0
2015-12-18,18.66,18.68,17.21,17.5,352700,0
2015-12-21,17.5,17.85,17.1,17.16,169600,0
2015-12-22,17.15,17.66,16.84,17.57,107604,0
2015-12-23,17.74,18.04,17.49,17.95,72600,0
2015-12-24,17.9,18.45,17.733,18.36,43479,0
2015-12-28,18.25,18.34,17.35,18.22,183164,0
2015-12-29,18.16,18.63,17.39,18.26,267709,0
2015-12-30,18.22,18.57,17.7,18.39,176080,0
2015-12-31,18.26,19.09,17.85,18.89,142739,0
2016-01-04,18.44,18.72,17.48,18.3,147770,0
2016-01-05,18.32,18.36,17.695,18.14,119558,0
2016-01-06,17.8,18.07,17.79,17.91,151781,0
2016-01-07,17.53,18.02,17.23,17.4,183100,0
2016-01-08,17.63,17.63,16.36,16.39,251068,0
2016-01-11,16.44,16.76,15.8,16.24,128399,0
2016-01-12,16.49,16.71,15.6525,16.17,141310,0
2016-01-13,16.2,16.262,14.65,14.82,285585,0
2016-01-14,14.97,15.74,14.14,15.31,147690,0
2016-01-15,14.8,15.5,14.344,15.25,135639,0
2016-01-19,15.23,15.48,14.27,14.62,194400,0
2016-01-20,14.02,15.16,13.6,14.91,101949,0
2016-01-21,14.83,15.935,14.79,15.7,148290,0
2016-01-22,16.15,16.6,15.77,16.02,133276,0
2016-01-25,15.91,16.42,15.81,16.05,139234,0
2016-01-26,16.31,18.12,16.02,17.74,340641,0
2016-01-27,17.68,18.87,17.52,17.84,337393,0
2016-01-28,18.02,18.24,17.81,17.97,285542,0
2016-01-29,18.06,19.57,17.01,19.53,170884,0
2016-02-01,19.22,19.97,18.57,19.87,301053,0
2016-02-02,19.53,19.68,18.85,19.11,244679,0
2016-02-03,19.43,20.05,18.67,20,140182,0
2016-02-04,19.93,21.13,19.93,20.82,270894,0
2016-02-05,20.75,21.5,20.025,21.05,344086,0
2016-02-08,20.84,21.48,20.6,21.26,245461,0
2016-02-09,20.98,22.08,20.67,21.87,120534,0
2016-02-10,22.07,22.225,21.16,21.43,161727,0
2016-02-11,20.9,21.62,20.2357,21.41,151586,0
2016-02-12,21.69,22.5,21.53,22.02,162934,0
2016-02-16,22.46,22.55,21.22,22.28,179679,0
2016-02-17,22.39,22.99,22.08,22.43,117773,0
2016-02-18,22.61,22.75,21.5,21.88,144729,0
2016-02-19,21.71,22.22,20.69,22.07,184439,0
2016-02-22,22.27,22.94,22,22.37,127896,0
2016-02-23,22.26,22.35,21.63,21.66,141984,0
2016-02-24,21.35,22.34,20.6,22.06,204504,0
2016-02-25,22.11,22.11,20.83,21.68,137959,0
2016-02-26,21.79,22.69,21.3801,22.18,73251,0
2016-02-29,22.12,22.39,21.46,22.16,187090,0
2016-03-01,22.36,22.67,21.85,22.37,253158,0
2016-03-02,22.38,22.38,21.59,22.065,118436,0
2016-03-03,21.98,22.11,21.34,21.48,138111,0
2016-03-04,21.47,22.1493,21.38,21.87,131497,0
2016-03-07,21.77,22.24,21.52,21.9,112629,0
2016-03-08,21.78,21.78,20.12,20.2,165348,0
2016-03-09,20.28,20.98,20.035,20.94,97572,0
2016-03-10,20.97,21.24,19.82,20.8,120046,0
2016-03-11,21.09,21.7,20.94,21.68,52110,0
2016-03-14,20.93,21.19,19.55,19.77,220250,0
2016-03-15,19.67,19.71,19.18,19.63,99577,0
2016-03-16,19.52,20.57,19.16,20.18,131812,0
2016-03-17,20,21.16,19.76,20.92,160494,0
2016-03-18,21.14,22,20.72,21.6,183005,0
2016-03-21,21.68,22.28,20.8787,21.76,120575,0
2016-03-22,21.47,21.87,21.47,21.8,79707,0
2016-03-23,22.21,23.42,21.66,23.19,209017,0
2016-03-24,23.43,23.66,22.67,23.66,113639,0
2016-03-28,23.75,24,22.71,23.38,266166,0
2016-03-29,23.42,25.7501,23.11,25.73,257234,0
2016-03-30,25.73,25.77,24.4475,24.68,150623,0
2016-03-31,24.61,24.96,23.27,24.19,103513,0
2016-04-01,24,24.1,23.45,23.83,46866,0
2016-04-04,23.92,24.2299,23.24,23.29,51636,0
2016-04-05,23.05,23.43,22.8,22.96,75796,0
2016-04-06,23.04,23.1,21.87,23.1,80446,0
2016-04-07,23.03,23.03,22.05,22.26,58132,0
2016-04-08,22.41,22.83,22.16,22.41,97586,0
2016-04-11,22.51,22.57,21.45,21.5,67306,0
2016-04-12,21.58,21.95,21.25,21.9,83556,0
2016-04-13,22.08,23.55,21.98,23.07,132738,0
2016-04-14,23.02,23.05,22.445,22.65,43160,0
2016-04-15,22.58,22.97,22.13,22.57,65462,0
2016-04-18,22.4,22.99,22.25,22.74,111758,0
2016-04-19,22.89,23.75,22.75,23.42,107262,0
2016-04-20,23.38,24.305,23.22,23.54,65583,0
2016-04-21,23.31,23.49,22.25,22.5,146267,0
2016-04-22,22.48,23.31,22.48,22.66,124985,0
2016-04-25,22.46,22.87,21.78,22.1,115743,0
2016-04-26,22.12,23.82,21.95,23.66,145395,0
2016-04-27,23.678,25.22,23.66,24.81,187856,0
2016-04-28,24.74,24.74,21.67,21.69,252885,0
2016-04-29,21.65,21.83,19.54,19.91,390678,0
2016-05-02,20.04,20.3236,19.21,20.31,145406,0
2016-05-03,20.09,20.6,19.77,20.33,121592,0
2016-05-04,20.16,20.81,20.12,20.23,110391,0
2016-05-05,20.33,20.43,19.885,20.22,149432,0
2016-05-06,20.17,20.525,20,20.34,40134,0
2016-05-09,20.815,20.815,20.09,20.4,103117,0
2016-05-10,20.56,20.805,20.21,20.52,52357,0
2016-05-11,20.41,20.78,20.14,20.39,94729,0
2016-05-12,20.77,20.77,19.8,20.02,49496,0
2016-05-13,19.88,20.45,19.7,19.78,68528,0
2016-05-16,19.81,20.51,19.22,19.45,115671,0
2016-05-17,19.4,20.4899,19.15,19.67,152838,0
2016-05-18,19.56,19.9,18.82,18.94,153441,0
2016-05-19,18.8,19.63,18.55,19.37,82222,0
2016-05-20,19.51,20.22,19.51,19.84,45738,0
2016-05-23,19.85,19.9985,19.34,19.36,43819,0
2016-05-24,19.54,20.08,19.07,19.73,128801,0
2016-05-25,19.85,20.67,19.54,20.6,207603,0
2016-05-26,20.67,20.95,20.36,20.81,87825,0
2016-05-27,20.85,21.27,20.61,21.21,53156,0
2016-05-31,21.25,21.73,20.99,21.34,166048,0
2016-06-01,21.17,22.25,20.74,22.19,109952,0
2016-06-02,22.1,22.26,20.92,21.35,94990,0
2016-06-03,21.45,22.13,20.85,21.92,101997,0
2016-06-06,21.92,22.76,21.92,22.67,89265,0
2016-06-07,22.74,23.3,22.29,23.03,93813,0
2016-06-08,23.04,23.47,22.83,23.32,67379,0
2016-06-09,23.32,23.32,22.46,23.01,87168,0
2016-06-10,22.75,23.18,22.3401,22.56,69580,0
2016-06-13,22.37,22.77,22.01,22.53,80215,0
2016-06-14,22.46,22.66,21.81,22.18,98010,0
2016-06-15,22.24,23.18,21.98,22.45,58284,0
2016-06-16,22.2,22.94,21.845,22.78,41749,0
2016-06-17,22.75,23.1,22.59,22.7,86894,0
2016-06-20,23.09,23.93,23.05,23.21,187508,0
2016-06-21,23.06,23.06,21.89,21.97,163323,0
2016-06-22,20.01,20.2476,17.81,18.34,1006477,0
2016-06-23,18.52,19.09,18.17,18.36,216741,0
2016-06-24,17.5,18.46,17.5,18.01,197797,0
2016-06-27,17.82,18,16.81,16.82,148924,0
2016-06-28,17.03,17.13,16.305,16.68,253196,0
2016-06-29,17.01,17.9,16.66,17.8,156838,0
2016-06-30,17.89,18.3,17.15,18.07,140738,0
2016-07-01,18.07,18.68,18.05,18.36,100438,0
2016-07-05,18.29,18.335,17.5,17.84,69406,0
2016-07-06,17.73,18.1,17.6101,18.04,48982,0
2016-07-07,18.01,18.25,17.69,18.04,109473,0
2016-07-08,18.18,19.26,18.07,19.16,121627,0
2016-07-11,19.2,19.72,19.08,19.57,159026,0
2016-07-12,19.74,20.31,19.25,19.82,249118,0
2016-07-13,20,20.833,19.46,20.76,213426,0
2016-07-14,20.95,21.22,20.68,20.86,150774,0
2016-07-15,20.99,21.23,20.4901,21.18,132353,0
2016-07-18,21.04,21.04,20.62,20.83,42981,0
2016-07-19,20.72,20.91,20,20.18,74041,0
2016-07-20,20.24,20.84,19.82,20.03,122317,0
2016-07-21,19.9,20.33,19.71,19.83,67013,0
2016-07-22,19.8,21.74,19.72,21.11,247584,0
2016-07-25,21.04,21.08,20.25,20.29,75438,0
2016-07-26,20.26,20.74,20.12,20.49,56852,0
2016-07-27,20.53,20.775,20.19,20.35,62278,0
2016-07-28,20.44,21.5,19.8001,21.46,162554,0
2016-07-29,21.25,22.71,20.89,22.53,147922,0
2016-08-01,22.45,22.72,21.99,22.5,93715,0
2016-08-02,22.58,22.83,22.19,22.24,80959,0
2016-08-03,22,22.38,22,22.29,39110,0
2016-08-04,22.39,22.61,22.03,22.21,63128,0
2016-08-05,22.38,23.39,22.34,23.16,57521,0
2016-08-08,23.11,23.51,22.9001,23.04,50792,0
2016-08-09,23.01,23.3,22.63,22.73,25219,0
2016-08-10,22.65,22.75,22.01,22.46,50031,0
2016-08-11,22.46,22.8,22.35,22.54,29382,0
2016-08-12,22.43,22.43,21.93,21.96,86542,0
2016-08-15,21.9,22.18,20.1,20.22,230649,0
2016-08-16,20.2,20.45,19.15,19.68,322347,0
2016-08-17,19.71,20.32,19.44,19.93,120017,0
2016-08-18,19.97,20.22,19.52,19.83,74291,0
2016-08-19,19.72,20.46,19.7,20.27,139261,0
2016-08-22,20.27,20.29,19.78,19.91,104929,0
2016-08-23,20.11,20.3199,19.91,20.13,65826,0
2016-08-24,19.96,20.35,19.8,19.91,122961,0
2016-08-25,19.76,19.815,18.87,18.94,92160,0
2016-08-26,18.99,19.34,17.767,18.9,130487,0
2016-08-29,18.94,19.12,18.7,18.89,43651,0
2016-08-30,18.9,19.49,18.77,19.31,81172,0
2016-08-31,19.17,19.84,18.91,19.28,48435,0
2016-09-01,19.26,19.77,18.98,19.77,54925,0
2016-09-02,19.73,20.15,19.26,19.92,68782,0
2016-09-06,20.12,20.15,19.47,19.57,61731,0
2016-09-07,19.46,19.84,19.46,19.77,41978,0
2016-09-08,19.87,20.07,19.65,20.04,44947,0
2016-09-09,19.89,19.89,18.92,18.92,45004,0
2016-09-12,18.82,19.13,18.58,19.07,77820,0
2016-09-13,18.79,18.81,18.29,18.6,75299,0
2016-09-14,18.49,18.87,18.38,18.74,69684,0
2016-09-15,18.73,19.37,18.73,19.34,57045,0
2016-09-16,19.39,19.73,19.15,19.41,119029,0
2016-09-19,19.53,20.11,19.11,19.96,135292,0
2016-09-20,20.05,20.05,19.26,19.4,48648,0
2016-09-21,19.57,19.872,19.23,19.57,54618,0
2016-09-22,19.71,20,19.36,19.88,96573,0
2016-09-23,19.68,19.92,18.85,19.69,118104,0
2016-09-26,19.44,19.44,18.155,19.06,80357,0
2016-09-27,18.92,19.149,18.58,18.71,71508,0
2016-09-28,18.68,19.39,18.56,19.37,56221,0
2016-09-29,19.31,19.93,19.31,19.45,102459,0
2016-09-30,19.83,19.83,19.1,19.33,134092,0
2016-10-03,19.19,19.32,18.67,19.1,130488,0
2016-10-04,19.34,19.53,18.46,18.59,83319,0
2016-10-05,18.65,18.92,18.47,18.66,126947,0
2016-10-06,18.65,19.3,18.39,18.55,144721,0
2016-10-07,18.53,18.57,18.03,18.06,84042,0
2016-10-10,18.3,18.43,17.83,18.12,243378,0
2016-10-11,18.1,18.26,17.91,18,121866,0
2016-10-12,18.12,18.18,17.64,17.73,114149,0
2016-10-13,15.3,16.74,14.26,14.85,1408173,0
2016-10-14,14.68,15.38,14.66,15.23,413265,0
2016-10-17,15.21,15.32,14.86,14.97,213795,0
2016-10-18,15.17,15.27,14.94,15.15,93001,0
2016-10-19,15.19,15.19,14.91,14.98,128618,0
2016-10-20,15.26,16.24,15.03,15.97,650085,0
2016-10-21,15.84,16.25,15.4842,16.03,202772,0
2016-10-24,16.18,16.38,16.03,16.18,114055,0
2016-10-25,16.11,16.4,15.98,16.36,198175,0
2016-10-26,16.14,16.52,16.1,16.2,107151,0
2016-10-27,16.31,16.61,16.09,16.43,101903,0
2016-10-28,16.4,16.58,15.86,15.91,104872,0
2016-10-31,15.96,16.175,15.87,15.99,67592,0
2016-11-01,16.1,16.27,15.85,16.15,117873,0
2016-11-02,16.15,16.26,15.88,16.25,92983,0
2016-11-03,16.25,16.6,16.14,16.5,81828,0
2016-11-04,16.5,17.5,16.5,17.17,237069,0
2016-11-07,17.39,18.06,17.18,17.71,209531,0
2016-11-08,17.63,18.1,17.3,17.92,72276,0
2016-11-09,17.65,18.35,17.56,18.29,110596,0
2016-11-10,18.54,19.485,18.29,18.91,277156,0
2016-11-11,18.94,19.34,17.23,19.01,179907,0
2016-11-14,19.26,19.85,19.01,19.72,216722,0
2016-11-15,19.72,20.38,19.5,19.83,156449,0
2016-11-16,19.71,19.71,18.74,19.17,249793,0
2016-11-17,19.1,19.36,18.77,19.22,242100,0
2016-11-18,19.25,19.63,19.1,19.21,84934,0
2016-11-21,19.23,19.37,17.35,18.99,98109,0
2016-11-22,19.08,19.8025,19.04,19.25,234713,0
2016-11-23,19.22,20.155,18.97,20.07,140447,0
2016-11-25,20.03,20.41,19.82,20.39,52015,0
2016-11-28,20.32,20.62,20.13,20.48,88415,0
2016-11-29,20.59,20.99,20.1,20.68,98873,0
2016-11-30,20.91,21.18,20.505,20.73,79905,0
2016-12-01,20.74,21.535,20.43,21.13,102798,0
2016-12-02,20.98,21.61,20.76,20.84,73017,0
2016-12-05,20.95,21.14,20.81,20.92,50850,0
2016-12-06,20.9,20.94,20.45,20.8,67990,0
2016-12-07,20.72,22.21,20.32,21.74,297136,0
2016-12-08,21.8,22.27,20.75,22.21,239238,0
2016-12-09,22.12,22.605,21.7,22.12,181032,0
2016-12-12,22.22,22.22,20.98,21.45,243306,0
2016-12-13,21.59,21.74,20.87,20.9,90726,0
2016-12-14,20.99,21.04,20.48,20.55,60866,0
2016-12-15,20.54,20.9983,20.35,20.42,97525,0
2016-12-16,20.29,20.675,19.82,20.21,204493,0
2016-12-19,20.28,20.53,19.53,19.55,80630,0
2016-12-20,19.64,20.26,19.408,20.23,176368,0
2016-12-21,20.31,20.64,19.95,20.34,82402,0
2016-12-22,20.35,20.37,19.78,20.06,46227,0
2016-12-23,20.8697,20.8697,20.03,20.11,32227,0
2016-12-27,20.09,20.44,19.68,20.23,35043,0
2016-12-28,20.2,20.36,19.55,19.73,65126,0
2016-12-29,19.7797,19.9775,19.48,19.6,35240,0
2016-12-30,19.57,19.57,19.19,19.34,40065,0
2017-01-03,19.6,20.71,19.38,20.61,100407,0
2017-01-04,20.36,20.68,19.56,19.77,72193,0
2017-01-05,19.16,19.2,17.25,18.31,378637,0
2017-01-06,18.51,19.02,18.3,18.91,102386,0
2017-01-09,18.89,19.145,18.42,18.52,100239,0
2017-01-10,18.51,19.29,18.51,19.27,112575,0
2017-01-11,19.39,19.67,18.9444,19.58,59419,0
2017-01-12,19.51,20.08,19.12,20.01,88055,0
2017-01-13,20.07,21.54,20.07,20.49,326157,0
2017-01-17,20.29,20.31,19.25,19.72,128045,0
2017-01-18,19.77,19.77,19.1,19.68,81147,0
2017-01-19,19.68,19.94,19.385,19.52,100546,0
2017-01-20,19.45,19.7,19.23,19.56,67867,0
2017-01-23,19.52,19.71,19.27,19.65,89156,0
2017-01-24,19.7,20.24,19.57,19.96,85274,0
2017-01-25,20.08,20.49,19.82,20.08,177241,0
2017-01-26,19.96,21.4,19.91,20.38,363986,0
2017-01-27,20.49,21.49,20.21,21.49,198954,0
2017-01-30,21.24,21.99,20.715,21.78,175332,0
2017-01-31,21.8,21.8258,20.93,21.55,110007,0
2017-02-01,21.67,22.17,21.6226,22.06,105775,0
2017-02-02,21.89,22.12,21.22,21.64,122547,0
2017-02-03,21.87,21.99,21.42,21.96,76635,0
2017-02-06,21.98,22.105,21.75,21.79,103711,0
2017-02-07,21.85,22.4,21.22,21.26,155323,0
2017-02-08,21.17,21.17,20.49,20.67,97050,0
2017-02-09,20.7,20.85,20.13,20.27,151462,0
2017-02-10,20.64,20.86,20.4,20.55,102514,0
2017-02-13,20.72,20.92,20.51,20.63,183375,0
2017-02-14,20.5,20.68,19.91,19.95,107240,0
2017-02-15,19.99,20.62,19.59,20.16,214023,0
2017-02-16,20.24,20.3,19.82,20.07,84845,0
2017-02-17,20.07,20.36,19.9,19.98,64271,0
2017-02-21,20.1,20.5,19.67,20.36,106787,0
2017-02-22,20.37,20.581,19.865,20.33,99880,0
2017-02-23,20.38,20.38,19.99,20.03,51529,0
2017-02-24,20.01,20.34,19.9,20.06,62226,0
2017-02-27,19.99,20.32,19.705,20.15,50792,0
2017-02-28,20.11,20.55,19.99,20.06,58648,0
2017-03-01,20.4,20.94,20.4,20.64,47803,0
2017-03-02,19.9601,20.835,19.72,19.77,44365,0
2017-03-03,19.85,19.95,19.17,19.62,66482,0
2017-03-06,19.4,19.66,18.87,18.92,132289,0
2017-03-07,18.86,18.93,18.2901,18.31,122802,0
2017-03-08,18.38,18.77,18.085,18.59,104233,0
2017-03-09,18.6,18.78,18.26,18.64,112250,0
2017-03-10,18.83,18.88,18.57,18.86,73323,0
2017-03-13,18.8,18.97,18.6,18.65,85212,0
2017-03-14,18.52,18.77,18.47,18.63,74997,0
2017-03-15,18.95,19.34,18.65,19.22,59430,0
2017-03-16,19.3,20.11,19.01,19.8,289381,0
2017-03-17,19.73,19.73,19.06,19.35,83546,0
2017-03-20,19.31,19.31,18.25,18.26,59954,0
2017-03-21,18.29,18.29,17.41,17.77,94265,0
2017-03-22,17.8,18.23,17.57,17.92,53085,0
2017-03-23,17.95,18.43,17.79,17.98,57387,0
2017-03-24,18.32,18.32,17.71,17.89,53835,0
2017-03-27,17.58,18.02,17.58,17.91,35529,0
2017-03-28,17.87,18.9,17.62,18.86,66878,0
2017-03-29,18.61,18.65,18.07,18.38,60955,0
2017-03-30,18.46,18.66,18.28,18.46,46633,0
2017-03-31,18.47,18.89,18.15,18.78,62625,0
2017-04-03,18.79,19.33,17.85,17.99,62928,0
2017-04-04,18.01,18.68,17.81,17.99,38473,0
2017-04-05,18.07,18.25,17.75,17.92,65712,0
2017-04-06,17.92,18.08,17.65,17.93,42917,0
2017-04-07,17.91,17.96,17.67,17.95,45822,0
2017-04-10,18.13,18.79,18.03,18.76,84720,0
2017-04-11,18.59,18.59,18.01,18.19,70298,0
2017-04-12,18.2,18.28,17.1,17.16,111954,0
2017-04-13,17.1,17.39,17.03,17.29,63228,0
2017-04-17,17.35,17.55,17.1,17.33,60761,0
2017-04-18,17.3,17.53,16.97,17.36,91145,0
2017-04-19,17.41,17.69,17.07,17.13,67902,0
2017-04-20,17.3,17.44,16.97,17.06,65582,0
2017-04-21,17.04,19.71,17.04,19.28,244547,0
2017-04-24,19.63,20.44,19.51,19.98,104054,0
2017-04-25,20.05,20.19,18.525,18.55,118200,0
2017-04-26,18.46,18.54,18.21,18.22,134120,0
2017-04-27,18.35,18.88,18.09,18.76,139869,0
2017-04-28,18.78,19.15,18.43,18.73,97076,0
2017-05-01,18.86,19.52,18.58,18.95,125175,0
2017-05-02,18.95,19.02,18.42,18.9,93543,0
2017-05-03,18.76,19.0351,18.05,18.52,106057,0
2017-05-04,18.51,18.91,18.22,18.68,104405,0
2017-05-05,18.67,18.67,18.09,18.16,68362,0
2017-05-08,18.14,18.39,17.65,17.71,41138,0
2017-05-09,17.69,17.79,17.42,17.49,59824,0
2017-05-10,17.46,17.46,17.15,17.33,83450,0
2017-05-11,17.23,17.65,17.02,17.12,123963,0
2017-05-12,17.04,17.17,16.56,16.68,106578,0
2017-05-15,16.69,17.65,16.69,16.95,120820,0
2017-05-16,16.99,17.03,16.59,16.92,70894,0
2017-05-17,16.82,16.92,16.11,16.23,159790,0
2017-05-18,16.256,16.67,16.23,16.59,49425,0
2017-05-19,16.65,17.05,16.53,16.93,46029,0
2017-05-22,17.03,17.07,16.715,16.92,28605,0
2017-05-23,17.05,18.2,16.75,17.96,90526,0
2017-05-24,18,18.04,17.67,17.68,59483,0
2017-05-25,17.77,17.77,17.02,17.58,72755,0
2017-05-26,17.93,18.485,17.25,17.61,26505,0
2017-05-30,17.52,18.34,17.42,18.14,45676,0
2017-05-31,18.2,18.49,17.98,18.42,89378,0
2017-06-01,18.51,18.64,17.171,18.55,59914,0
2017-06-02,18.54,18.89,18.24,18.27,67936,0
2017-06-05,18.35,18.45,18.01,18.215,26796,0
2017-06-06,18.03,18.08,17.71,17.71,29714,0
2017-06-07,17.87,18.74,17.87,18.71,55710,0
2017-06-08,18.65,18.86,18.17,18.62,52749,0
2017-06-09,18.62,18.85,18.14,18.75,400100,0
2017-06-12,18.84,18.88,18.13,18.64,110656,0
2017-06-13,18.64,18.87,18.36,18.75,85245,0
2017-06-14,18.74,19.39,18.231,19.21,79748,0
2017-06-15,18.92,19.17,18.12,18.98,77035,0
2017-06-16,18.83,18.835,18.49,18.73,63211,0
2017-06-19,18.78,19.135,18.325,19.06,49179,0
2017-06-20,19.06,19.06,18.64,18.73,23650,0
2017-06-21,18.85,18.96,18.2,18.5,54923,0
2017-06-22,18.56,18.63,17.81,17.93,43627,0
2017-06-23,17.94,18.01,17.64,17.81,49346,0
2017-06-26,17.84,18.47,17.84,18,51474,0
2017-06-27,17.97,18.05,17.38,17.76,92107,0
2017-06-28,17.85,17.95,17.7,17.81,80163,0
2017-06-29,17.93,17.93,17.58,17.74,67438,0
2017-06-30,17.82,17.9,17.48,17.53,119003,0
2017-07-03,17.71,18.27,17.52,18.19,68289,0
2017-07-05,18.2,18.465,18.2,18.34,127648,0
2017-07-06,18.23,18.29,17.51,17.6,88126,0
2017-07-07,17.59,17.59,17.2,17.3,46405,0
2017-07-10,17.15,17.39,16.44,16.51,53182,0
2017-07-11,16.5,16.5,15.86,16,206434,0
2017-07-12,15.91,16.71,15.9,16.61,419050,0
2017-07-13,16.54,16.74,16.06,16.68,65182,0
2017-07-14,16.61,16.74,16.5102,16.68,55639,0
2017-07-17,16.67,17.2,16.6,16.99,57757,0
2017-07-18,16.98,16.98,16.1,16.76,167210,0
2017-07-19,16.63,16.88,16.17,16.54,161848,0
2017-07-20,16.51,17,16.35,16.93,50428,0
2017-07-21,16.98,17.3399,16.72,16.95,106089,0
2017-07-24,16.97,17.08,16.61,16.79,51632,0
2017-07-25,16.99,17.36,16.63,17.07,199688,0
2017-07-26,16.76,19.36,16.76,18.99,198142,0
2017-07-27,19.1,19.1,17.43,17.72,71919,0
2017-07-28,17.56,18.71,17.48,18.62,67337,0
2017-07-31,18.64,18.76,18.05,18.76,103142,0
2017-08-01,18.83,18.98,18.37,18.96,77164,0
2017-08-02,18.9,18.96,18.16,18.3,37181,0
2017-08-03,18.19,18.66,18.19,18.44,42468,0
2017-08-04,18.4676,19.14,18.36,19.11,102105,0
2017-08-07,19.15,19.315,18.84,19.18,52446,0
2017-08-08,19.15,19.5,18.89,18.96,29951,0
2017-08-09,18.78,19.1,18.5088,18.99,76457,0
2017-08-10,18.72,19.5,18.65,19.3,94334,0
2017-08-11,19.3,19.6436,19.29,19.55,79340,0
2017-08-14,20.33,21.66,20.33,21.6,156380,0
2017-08-15,21.82,21.98,21.66,21.76,105627,0
2017-08-16,21.89,22.23,21.76,22,55314,0
2017-08-17,21.82,22.165,21.16,21.17,93795,0
2017-08-18,21.15,21.47,21.15,21.41,78866,0
2017-08-21,21.43,21.45,20.81,20.88,29980,0
2017-08-22,20.92,21.038,20.44,20.58,105366,0
2017-08-23,20.43,21.62,20.37,20.99,85998,0
2017-08-24,21.22,21.3799,20.78,21.25,63626,0
2017-08-25,21.3,21.91,21.05,21.84,172815,0
2017-08-28,21.85,22.35,21.85,22.25,103821,0
2017-08-29,22.06,23.52,22.06,23.4,229219,0
2017-08-30,23.4,24.3,23.26,24.18,276515,0
2017-08-31,24.09,24.09,23.26,24.01,199159,0
2017-09-01,24,25.06,23.5,24.74,209966,0
2017-09-05,24.63,25.21,24.46,24.96,151708,0
2017-09-06,24.97,25.5,24.61,25.18,139918,0
2017-09-07,25.19,25.89,24.92,25.74,99960,0
2017-09-08,25.75,26.49,25.55,25.84,68882,0
2017-09-11,26,26,25.19,25.35,114921,0
2017-09-12,25.48,25.9,25.18,25.71,108006,0
2017-09-13,25.72,25.74,25.175,25.32,152576,0
2017-09-14,25.2,25.46,24.58,24.85,292525,0
2017-09-15,24.84,24.98,24.57,24.76,125212,0
2017-09-18,24.77,25.72,24.77,25.36,97211,0
2017-09-19,25.36,25.41,25.02,25.18,46800,0
2017-09-20,24.9001,25.67,24.9001,25.5,46110,0
2017-09-21,25.5,25.89,25.38,25.72,49817,0
2017-09-22,25.75,26.24,25.5,26.16,52891,0
2017-09-25,26.15,26.505,26.08,26.29,80645,0
2017-09-26,26.43,26.63,24.8804,26.45,61152,0
2017-09-27,26.67,27.43,26.67,27.26,118370,0
2017-09-28,27.15,27.34,26.7,26.88,41159,0
2017-09-29,27.03,29.58,26.77,28.98,532963,0
2017-10-02,29.2,29.49,27.4184,28.24,147816,0
2017-10-03,28.31,28.87,27.83,28.18,135611,0
2017-10-04,27.99,28.08,26.2855,28.05,98804,0
2017-10-05,28.11,28.64,27.78,28.24,86739,0
2017-10-06,28.25,28.3,27.82,28.09,66093,0
2017-10-09,28,28.27,27.77,28.18,51481,0
2017-10-10,28.47,28.66,28.06,28.49,48528,0
2017-10-11,28.5,29.07,28.12,28.28,133907,0
2017-10-12,28.32,29.0425,28.27,28.91,63659,0
2017-10-13,28.92,29.07,28.07,28.13,61121,0
2017-10-16,27.39,27.49,24.79,26.53,194012,0
2017-10-17,26.37,27.54,26.11,26.63,106136,0
2017-10-18,27.34,27.34,26.58,26.6,90803,0
2017-10-19,26.31,28.19,26.1132,27.76,215087,0
2017-10-20,29,30.605,27,27.34,698472,0
2017-10-23,27.78,29.42,27.45,28.89,344640,0
2017-10-24,29.1,29.56,28.58,28.74,242703,0
2017-10-25,28.75,29.13,28.475,28.5,158378,0
2017-10-26,28.76,29.08,28.31,28.73,444620,0
2017-10-27,28.86,29.31,28.53,29.19,297993,0
2017-10-30,29.515,29.61,28.72,29.01,142184,0
2017-10-31,29.18,29.96,29.18,29.7,237285,0
2017-11-01,29.83,30.5,29.1433,29.72,515685,0
2017-11-02,29.99,30.21,29.44,29.85,109845,0
2017-11-03,29.86,30.02,29.1,29.17,129289,0
2017-11-06,29.2,29.5,28.74,29.14,120642,0
2017-11-07,29.04,29.15,27.99,28.33,117345,0
2017-11-08,28.25,28.96,27.68,28.81,88544,0
2017-11-09,28.68,28.68,27.39,27.91,108646,0
2017-11-10,27.8,28.15,27.6,27.995,90579,0
