Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.24,11.74,11,11.29,31310,0
2005-02-28,11.17,11.45,10.85,11.16,62616,0
2005-03-01,11,11.2,10.73,11.18,63283,0
2005-03-02,11.3,11.3,10.83,10.95,63908,0
2005-03-03,11.04,11.95,10.88,11.78,121261,0
2005-03-04,11.49,11.62,11.15,11.39,54520,0
2005-03-07,11.21,11.9,11.18,11.74,82498,0
2005-03-08,11.54,11.87,11.54,11.8,40714,0
2005-03-09,11.53,12.35,11.53,12.11,115989,0
2005-03-10,11.87,12.19,11.87,11.97,92417,0
2005-03-11,12.13,13.74,12.13,13.16,283924,0
2005-03-14,12.85,13.77,12.84,13.72,152654,0
2005-03-15,13.99,14.46,13.23,13.9,217992,0
2005-03-16,13.57,13.96,13.45,13.79,151740,0
2005-03-17,13.53,14.4,13.53,14.15,120068,0
2005-03-18,14.15,14.35,13.36,14.06,89803,0
2005-03-21,13.93,14,13.3,13.77,103756,0
2005-03-22,13.71,13.97,13.36,13.7,114082,0
2005-03-23,13.33,13.87,13.33,13.6,119690,0
2005-03-24,13.38,14.11,13.38,13.96,119352,0
2005-03-28,14.21,15,14.21,14.49,285159,0
2005-03-29,14.34,14.89,14,14.33,179971,0
2005-03-30,14.17,14.32,13.5,13.75,166649,0
2005-03-31,13.64,14.08,13.64,14.08,87220,0
2005-04-01,13.87,14.25,13.4,13.52,108935,0
2005-04-04,13.78,13.96,12.9,13.01,144873,0
2005-04-05,13.04,13.25,13.03,13.09,105204,0
2005-04-06,13.18,13.18,12.03,12.7,194912,0
2005-04-07,12.71,12.84,12,12.47,173691,0
2005-04-08,12.28,12.72,12.28,12.47,119979,0
2005-04-11,12.69,12.9,12.45,12.86,149521,0
2005-04-12,12.98,12.98,12.55,12.59,63244,0
2005-04-13,12.8,12.8,12.46,12.6,48615,0
2005-04-14,12.69,12.83,12.35,12.55,79609,0
2005-04-15,12.54,12.96,12.42,12.69,58229,0
2005-04-18,12.75,12.85,12.38,12.49,46686,0
2005-04-19,12.36,13.5,12.36,13.47,80598,0
2005-04-20,13.58,13.6,12.51,12.62,126403,0
2005-04-21,12.53,13.47,12.53,13.15,60288,0
2005-04-22,13.05,13.45,12.81,13.4,68160,0
2005-04-25,13.59,13.86,12.98,13.02,71578,0
2005-04-26,13.38,13.38,12.87,12.98,29402,0
2005-04-27,13.2,13.2,12.61,12.69,59329,0
2005-04-28,12.59,12.59,10.62,11.2,371605,0
2005-04-29,11.26,11.26,10.6,10.88,87098,0
2005-05-02,10.77,11.2,10.75,10.83,122666,0
2005-05-03,10.95,11.56,10.7,11.05,170046,0
2005-05-04,11.29,11.34,11.05,11.15,137122,0
2005-05-05,11.26,11.26,11.05,11.12,198133,0
2005-05-06,11.14,11.3,11.12,11.23,54973,0
2005-05-09,11.35,11.4,11.1,11.25,163148,0
2005-05-10,11.19,11.27,11.14,11.14,90163,0
2005-05-11,11.12,11.58,11.12,11.51,77927,0
2005-05-12,11.34,11.47,11.12,11.2,60629,0
2005-05-13,11.17,11.21,10.94,10.98,170703,0
2005-05-16,10.89,10.89,10.65,10.66,164378,0
2005-05-17,10.56,10.63,10.06,10.13,151731,0
2005-05-18,10.1,10.25,9.92,9.99,178920,0
2005-05-19,9.95,10.82,9.95,10.62,140133,0
2005-05-20,10.6,10.79,10.54,10.77,74838,0
2005-05-23,10.55,10.98,10.55,10.85,96765,0
2005-05-24,10.85,10.85,10.17,10.45,52020,0
2005-05-25,10.45,10.61,10.45,10.51,18480,0
2005-05-26,10.5,10.84,10.3,10.54,92824,0
2005-05-27,10.65,10.92,10.65,10.77,94875,0
2005-05-31,10.75,11.15,10.61,10.87,87337,0
2005-06-01,10.9,11.95,10.81,11.47,165952,0
2005-06-02,11.47,11.61,11.4,11.52,52283,0
2005-06-03,11.45,11.47,11.25,11.35,96313,0
2005-06-06,11.33,11.45,11.13,11.13,46856,0
2005-06-07,11.1,11.4,11.1,11.25,86647,0
2005-06-08,11.31,11.35,10.91,10.98,56705,0
2005-06-09,10.86,11,10.86,10.91,66928,0
2005-06-10,10.81,10.93,10.71,10.81,51974,0
2005-06-13,10.8,10.88,10.58,10.64,45531,0
2005-06-14,10.54,10.92,10.47,10.8,79269,0
2005-06-15,10.77,10.77,10.56,10.58,53920,0
2005-06-16,10.58,10.76,10.41,10.59,19899,0
2005-06-17,10.45,10.58,10.13,10.18,34056,0
2005-06-20,10.18,10.5,10.05,10.13,80430,0
2005-06-21,10.12,10.25,9.85,9.9,85162,0
2005-06-22,9.91,10.27,9.81,9.84,70821,0
2005-06-23,9.95,10.18,9.95,10.16,64102,0
2005-06-24,10.26,10.27,9.95,10.07,35761,0
2005-06-27,10,10.08,9.55,9.58,116077,0
2005-06-28,9.75,9.75,9.43,9.71,42493,0
2005-06-29,9.71,9.71,9.45,9.62,65522,0
2005-06-30,9.6,9.92,9.6,9.87,38087,0
2005-07-01,9.88,10,9.73,9.88,33604,0
2005-07-05,9.98,9.99,9.73,9.89,27638,0
2005-07-06,9.69,10,9.39,9.83,54095,0
2005-07-07,9.7,9.88,9.65,9.85,27633,0
2005-07-08,9.94,9.97,9.75,9.97,35911,0
2005-07-11,9.81,9.95,9.71,9.84,36390,0
2005-07-12,9.83,10,9.75,9.95,26516,0
2005-07-13,10,10.4,9.96,10.02,35690,0
2005-07-14,10.05,10.65,10.05,10.58,98445,0
2005-07-15,10.65,10.8,10.41,10.51,81869,0
2005-07-18,10.39,10.4,10,10,68917,0
2005-07-19,10.1,10.23,9.98,10.02,42487,0
2005-07-20,10,10.04,9.81,10.02,27844,0
2005-07-21,10.16,10.28,9.78,10.08,66863,0
2005-07-22,10.26,10.26,9.91,10,23460,0
2005-07-25,10,10,9.8,9.81,30387,0
2005-07-26,9.75,9.8,9.6,9.63,36189,0
2005-07-27,9.6,9.77,9.52,9.69,58354,0
2005-07-28,9.7,9.98,9.6,9.81,41256,0
2005-07-29,9.7,9.85,9.7,9.82,48722,0
2005-08-01,9.82,9.86,9.63,9.79,23345,0
2005-08-02,9.9,9.9,9.75,9.86,74841,0
2005-08-03,9.86,10.07,9.7,9.99,158460,0
2005-08-04,12.3,12.42,11.58,11.83,806433,0
2005-08-05,12.25,12.59,12.11,12.57,282184,0
2005-08-08,12.4,12.74,12.25,12.46,105964,0
2005-08-09,12.46,12.9,12.3,12.76,81930,0
2005-08-10,12.76,12.9,12.51,12.54,75848,0
2005-08-11,12.5,12.59,12.36,12.4,41431,0
2005-08-12,12.4,12.45,12,12.3,47159,0
2005-08-15,12.39,13,12.39,13,101938,0
2005-08-16,13,13.2,12.35,12.5,138471,0
2005-08-17,12.65,12.9,12.4,12.69,50907,0
2005-08-18,12.63,12.87,12.5,12.6,35024,0
2005-08-19,12.84,12.85,12.41,12.59,42502,0
2005-08-22,12.4,12.79,12.36,12.39,43478,0
2005-08-23,12.4,12.63,12.33,12.52,116508,0
2005-08-24,12.52,12.64,12.37,12.64,62998,0
2005-08-25,12.67,12.75,12.48,12.65,63494,0
2005-08-26,12.66,12.84,12.32,12.43,43418,0
2005-08-29,12.39,12.49,12.06,12.19,36719,0
2005-08-30,12.19,12.42,12.19,12.38,33871,0
2005-08-31,12.44,12.44,11.8,12.1,45418,0
2005-09-01,12.01,12.01,11.3,11.46,78234,0
2005-09-02,11.25,11.54,11.04,11.22,52569,0
2005-09-06,11.5,11.83,11.2,11.62,48589,0
2005-09-07,11.68,12,11.68,11.9,42647,0
2005-09-08,11.96,12.01,11.67,11.97,51980,0
2005-09-09,11.99,12.59,11.92,12.51,65251,0
2005-09-12,12.45,12.59,12.11,12.45,33065,0
2005-09-13,12.42,12.45,11.9,12.34,85707,0
2005-09-14,12.2,12.5,11.99,12.15,41359,0
2005-09-15,12.12,12.63,12.12,12.53,42629,0
2005-09-16,12.57,12.83,12.49,12.83,63234,0
2005-09-19,12.9,13.08,12.5,12.93,164368,0
2005-09-20,12.8,12.99,12.53,12.74,32843,0
2005-09-21,12.83,12.83,11.91,12.06,116179,0
2005-09-22,11.96,12.5,11.81,12.21,41103,0
2005-09-23,12.31,12.31,12.11,12.2,11200,0
2005-09-26,12.09,12.36,12.04,12.17,46258,0
2005-09-27,12.08,12.3,12.08,12.14,23093,0
2005-09-28,12.1,12.64,12.1,12.29,76694,0
2005-09-29,12.27,12.32,12,12.14,27007,0
2005-09-30,11.96,12.26,11.88,11.92,28506,0
2005-10-03,11.87,12.12,11.87,12.02,28874,0
2005-10-04,12.15,12.15,12.02,12.11,25023,0
2005-10-05,12.02,12.19,11.56,11.71,29874,0
2005-10-06,11.56,11.97,11.56,11.79,18547,0
2005-10-07,11.67,11.93,11.67,11.75,16617,0
2005-10-10,11.99,12.11,11.83,11.99,19953,0
2005-10-11,12.11,12.16,11.9,11.98,15043,0
2005-10-12,12.08,12.08,11.55,11.58,28011,0
2005-10-13,11.51,11.7,10.95,11.22,55812,0
2005-10-14,11.52,11.65,11.33,11.48,24547,0
2005-10-17,11.6,11.66,11.4,11.47,17819,0
2005-10-18,11.67,11.68,11.26,11.31,24790,0
2005-10-19,11.25,11.51,11.25,11.5,33643,0
2005-10-20,11.4,11.52,11.19,11.25,30430,0
2005-10-21,11.4,11.52,11.35,11.51,75355,0
2005-10-24,11.53,11.83,11.25,11.8,77874,0
2005-10-25,11.86,11.86,11.72,11.82,40993,0
2005-10-26,11.8,11.89,11.8,11.8,25606,0
2005-10-27,11.84,11.9,11.43,11.47,22109,0
2005-10-28,11.6,11.9,11,11.65,40403,0
2005-10-31,11.78,11.99,11.64,11.94,45501,0
2005-11-01,11.91,12.27,11.73,12,39775,0
2005-11-02,11.89,12.1,11.32,11.9,69315,0
2005-11-03,10.4,11.1,10.26,10.95,376335,0
2005-11-04,10.93,11.05,10.78,11,97906,0
2005-11-07,10.92,11.01,10.26,10.57,153280,0
2005-11-08,10.57,10.77,10.41,10.71,349036,0
2005-11-09,10.72,10.76,10.61,10.61,80989,0
2005-11-10,10.62,11.05,10.62,11.01,49045,0
2005-11-11,10.83,11,10.63,10.87,23916,0
2005-11-14,10.79,10.86,10.69,10.75,14593,0
2005-11-15,10.67,11.09,10.67,10.99,70788,0
2005-11-16,10.98,10.99,10.72,10.86,13960,0
2005-11-17,10.76,11.07,10.71,11,64267,0
2005-11-18,11,11.06,10.76,10.77,20147,0
2005-11-21,10.75,10.99,10.75,10.84,16290,0
2005-11-22,10.75,10.88,10.75,10.87,18449,0
2005-11-23,10.74,11,10.7,10.93,31539,0
2005-11-25,10.92,10.93,10.8,10.93,6600,0
2005-11-28,10.71,11,10.69,10.8,53847,0
2005-11-29,10.8,10.82,10.51,10.66,31882,0
2005-11-30,10.73,10.81,10.62,10.71,44087,0
2005-12-01,10.92,10.95,10.51,10.92,18214,0
2005-12-02,10.69,10.97,10.63,10.77,27335,0
2005-12-05,10.6,11.05,10.58,10.99,48101,0
2005-12-06,11.1,11.3,10.98,11.25,51766,0
2005-12-07,11.14,11.29,11,11.28,29462,0
2005-12-08,11.18,11.19,11.05,11.12,15820,0
2005-12-09,11.01,11.13,11,11.05,51541,0
2005-12-12,11.02,11.19,10.97,11.19,59863,0
2005-12-13,11.26,11.34,11.07,11.23,54799,0
2005-12-14,11.25,11.32,11.14,11.21,22773,0
2005-12-15,11.15,11.27,11.14,11.26,37747,0
2005-12-16,11.25,11.34,11.08,11.3,102350,0
2005-12-19,11.25,11.5,11.25,11.34,117731,0
2005-12-20,11.35,11.36,11.21,11.25,45742,0
2005-12-21,11.19,11.31,11.11,11.26,13695,0
2005-12-22,11.19,11.26,11.1,11.1,12468,0
2005-12-23,11.21,11.26,11,11.22,39478,0
2005-12-27,11.29,11.29,11.18,11.18,9775,0
2005-12-28,11.1,11.28,11,11.26,20338,0
2005-12-29,11.14,11.28,11.1,11.24,5564,0
2005-12-30,11.09,11.29,11.09,11.27,44058,0
2006-01-03,11.29,11.34,11.25,11.25,19817,0
2006-01-04,11.15,11.33,11.1,11.12,24339,0
2006-01-05,11.1,11.36,11.1,11.29,37153,0
2006-01-06,11.15,11.42,11.15,11.39,28060,0
2006-01-09,11.23,11.7,11.23,11.66,51821,0
2006-01-10,11.52,11.72,11.31,11.55,21053,0
2006-01-11,11.54,11.77,11.54,11.68,24414,0
2006-01-12,11.62,11.74,11.52,11.64,19900,0
2006-01-13,11.52,11.73,11.36,11.57,33063,0
2006-01-17,11.45,11.67,11.45,11.59,26254,0
2006-01-18,11.48,11.69,11.48,11.62,18627,0
2006-01-19,11.51,11.83,11.26,11.58,30708,0
2006-01-20,11.52,11.72,11.51,11.6,19688,0
2006-01-23,11.55,11.66,11.41,11.5,77703,0
2006-01-24,11.55,12.23,11.55,12.23,80974,0
2006-01-25,12.25,13.02,12,12.51,105403,0
2006-01-26,12.52,13.25,12.52,12.95,246936,0
2006-01-27,12.9,13.01,12.7,12.85,150625,0
2006-01-30,12.75,12.9,12.52,12.75,63305,0
2006-01-31,12.68,12.85,12.55,12.79,53425,0
2006-02-01,12.66,13,12.66,12.95,39255,0
2006-02-02,12.83,12.84,12.59,12.76,29538,0
2006-02-03,12.66,12.88,12.61,12.82,52796,0
2006-02-06,12.9,13.86,12.74,13.71,452657,0
2006-02-07,13.48,13.48,13.17,13.26,144984,0
2006-02-08,13.21,13.41,13.08,13.09,23681,0
2006-02-09,13.07,13.13,12.86,13.04,45691,0
2006-02-10,13,13.07,12.95,13.05,40889,0
2006-02-13,13.1,13.1,12.86,12.92,5344,0
2006-02-14,12.95,12.95,12.43,12.69,118542,0
2006-02-15,12.72,13.05,12.59,12.97,36910,0
2006-02-16,12.97,13.24,12.94,13.11,44183,0
2006-02-17,13.13,13.43,12.82,13.4,23101,0
2006-02-21,13.35,13.58,13.05,13.35,40619,0
2006-02-22,13.12,13.52,12.96,13.48,38790,0
2006-02-23,13.4,13.59,13.21,13.58,28587,0
2006-02-24,13.65,13.65,13.36,13.53,64774,0
2006-02-27,13.5,13.97,13.3,13.9,28038,0
2006-02-28,13.97,13.99,13.68,13.81,20555,0
2006-03-01,13.26,13.98,13.1,13.62,28410,0
2006-03-02,13.44,13.44,12.8,13.01,220076,0
2006-03-03,12.94,13.15,12.94,13.09,134937,0
2006-03-06,13.13,13.19,13.04,13.15,54344,0
2006-03-07,13.14,13.17,13.06,13.12,15200,0
2006-03-08,13.05,13.17,13.01,13.14,51325,0
2006-03-09,13.15,13.17,13.06,13.1,57716,0
2006-03-10,13.12,13.23,13.02,13.15,55190,0
2006-03-13,13.16,13.2,13.1,13.12,16215,0
2006-03-14,13.15,13.2,13.15,13.15,10015,0
2006-03-15,13.12,13.5,13.08,13.09,30246,0
2006-03-16,13.09,13.27,13.02,13.1,27248,0
2006-03-17,13.09,13.23,13.02,13.02,8427,0
2006-03-20,13.15,13.15,12.48,12.82,50690,0
2006-03-21,12.83,13.03,12.75,12.89,27053,0
2006-03-22,12.92,12.96,12.65,12.77,16850,0
2006-03-23,12.79,12.8,12.72,12.76,17549,0
2006-03-24,12.73,12.8,12.54,12.74,49505,0
2006-03-27,12.71,12.89,12.7,12.77,18541,0
2006-03-28,12.75,12.9,12.75,12.87,38464,0
2006-03-29,12.91,13.75,12.91,13.24,263208,0
2006-03-30,13.22,13.5,13.18,13.32,116662,0
2006-03-31,13.32,13.32,12.95,13.06,93833,0
2006-04-03,13,13.25,12.95,13.06,27958,0
2006-04-04,13.06,13.25,12.8,13.11,49636,0
2006-04-05,13.16,13.94,13.05,13.66,69062,0
2006-04-06,13.67,14.09,13.55,14.05,48916,0
2006-04-07,14.19,14.37,13.81,14.28,87027,0
2006-04-10,14.01,14.26,13.84,13.95,15644,0
2006-04-11,14,14,13.5,13.63,23121,0
2006-04-12,13.59,13.63,13.5,13.61,22692,0
2006-04-13,13.57,13.79,13.53,13.68,6329,0
2006-04-17,13.71,13.98,13.5,13.6,32361,0
2006-04-18,13.56,13.6,13.44,13.5,19349,0
2006-04-19,13.49,13.9,13.49,13.6,27415,0
2006-04-20,13.5,13.79,13.5,13.79,20232,0
2006-04-21,13.85,14.1,13.85,14.1,14404,0
2006-04-24,13.91,14.12,13.91,14,64246,0
2006-04-25,13.97,14.08,13.93,14.03,46078,0
2006-04-26,14,14.27,14,14.27,78418,0
2006-04-27,14.18,14.65,13.7,14.65,100833,0
2006-04-28,14.65,14.74,14.28,14.61,47491,0
2006-05-01,14.69,15,14.67,14.95,72844,0
2006-05-02,15,15.07,14.85,15.07,102347,0
2006-05-03,15.1,15.17,14.78,15.14,73989,0
2006-05-04,15.1,15.19,14.9,15.19,34311,0
2006-05-05,15.25,16,15.25,16,87600,0
2006-05-08,15.93,15.93,15.81,15.89,27144,0
2006-05-09,15.96,15.98,15.09,15.2,47880,0
2006-05-10,15.14,15.8,15.1,15.78,61049,0
2006-05-11,15.82,15.84,15.5,15.71,18300,0
2006-05-12,15.62,15.79,15.56,15.61,44236,0
2006-05-15,15.59,15.6,14.7,15.04,103071,0
2006-05-16,15,15.19,14.69,15.19,92860,0
2006-05-17,15.13,15.37,14.95,14.95,127623,0
2006-05-18,15.21,15.21,15,15,31869,0
2006-05-19,14.92,15.14,14.92,15.01,59100,0
2006-05-22,14.92,15.22,14.8,14.98,78033,0
2006-05-23,15,15.24,15,15.16,26713,0
2006-05-24,15.19,15.26,14.99,15,53219,0
2006-05-25,15.02,15.18,15,15.07,15113,0
2006-05-26,15.13,15.28,15.02,15.25,31648,0
2006-05-30,15.27,15.31,14.89,14.98,33872,0
2006-05-31,15,15.04,14.75,14.98,61389,0
2006-06-01,14.95,14.98,14.85,14.94,21138,0
2006-06-02,15.01,15.01,14.84,14.95,24684,0
2006-06-05,14.89,14.91,14.74,14.87,81590,0
2006-06-06,14.98,15.01,14.69,14.94,46565,0
2006-06-07,14.85,14.99,14.85,14.89,38549,0
2006-06-08,14.91,14.91,14.73,14.79,34413,0
2006-06-09,14.86,14.86,14.21,14.41,232331,0
2006-06-12,14.45,14.48,13.75,13.75,45979,0
2006-06-13,13.75,13.92,13.54,13.72,105614,0
2006-06-14,13.69,13.69,13.39,13.52,98221,0
2006-06-15,13.53,13.84,13.5,13.62,25696,0
2006-06-16,13.59,13.6,13.1,13.25,63534,0
2006-06-19,13.28,14.03,13.28,13.81,35189,0
2006-06-20,13.94,13.94,13.36,13.36,18149,0
2006-06-21,13.35,13.53,13.24,13.4,20558,0
2006-06-22,13.35,13.36,13.11,13.19,52057,0
2006-06-23,13.19,13.22,12.95,13.07,38519,0
2006-06-26,13.12,13.2,13,13.06,21131,0
2006-06-27,13.04,13.44,13.04,13.38,43680,0
2006-06-28,13.43,13.45,13.19,13.45,24641,0
2006-06-29,13.44,13.87,13.27,13.39,28112,0
2006-06-30,13.47,13.53,13.15,13.3,53745,0
2006-07-03,13.29,13.62,13.29,13.5,27588,0
2006-07-05,13.42,13.52,13.26,13.4,13561,0
2006-07-06,13.41,13.43,13.27,13.4,37275,0
2006-07-07,13.36,13.42,13.31,13.4,44196,0
2006-07-10,13.39,13.61,13.36,13.5,14725,0
2006-07-11,13.6,13.6,13.12,13.36,55537,0
2006-07-12,13.26,13.6,13.26,13.51,11417,0
2006-07-13,13.5,13.55,13.24,13.31,27632,0
2006-07-14,13.5,13.52,13.33,13.46,13463,0
2006-07-17,13.39,13.4,13.32,13.35,12900,0
2006-07-18,13.35,13.45,13.3,13.45,27199,0
2006-07-19,13.26,13.47,13.25,13.25,22384,0
2006-07-20,13.38,13.38,13.15,13.3,12962,0
2006-07-21,13.25,13.28,13.1,13.14,20230,0
2006-07-24,13.15,13.15,12.83,12.89,31343,0
2006-07-25,12.83,13.1,12.77,13.09,21956,0
2006-07-26,13.08,13.08,12.93,12.93,9537,0
2006-07-27,12.93,12.93,12.63,12.68,51436,0
2006-07-28,12.75,12.82,12.68,12.8,40296,0
2006-07-31,12.65,12.65,12.46,12.55,104077,0
2006-08-01,12.5,12.84,12.5,12.73,17348,0
2006-08-02,12.53,12.61,12.36,12.52,26618,0
2006-08-03,12.75,12.8,12.17,12.68,47208,0
2006-08-04,12.7,12.78,12.47,12.6,55704,0
2006-08-07,12.56,13,12.46,12.81,51342,0
2006-08-08,12.81,13.04,12.72,12.74,26724,0
2006-08-09,12.74,12.81,12.66,12.71,16100,0
2006-08-10,12.7,12.7,12.55,12.64,24969,0
2006-08-11,12.64,12.93,12.63,12.81,22665,0
2006-08-14,12.79,12.9,12.77,12.82,29175,0
2006-08-15,12.89,13,12.82,12.91,37026,0
2006-08-16,12.97,13.2,12.88,13.2,84539,0
2006-08-17,13.27,13.5,13.2,13.47,43443,0
2006-08-18,13.5,13.59,13.29,13.59,18998,0
2006-08-21,13.55,14.52,13.52,14.01,61062,0
2006-08-22,13.86,14.66,13.86,14.62,43372,0
2006-08-23,14.5,14.7,14.44,14.58,34738,0
2006-08-24,14.52,14.52,14.22,14.22,21687,0
2006-08-25,14.1,14.3,14,14.03,23799,0
2006-08-28,13.9,14.24,13.87,14.19,20501,0
2006-08-29,14.06,14.35,14,14.3,28618,0
2006-08-30,14.25,14.8,14.25,14.7,38199,0
2006-08-31,14.58,15,14.41,14.84,34765,0
2006-09-01,15,15,14.82,15,17062,0
2006-09-05,14.81,14.91,14.6,14.61,16740,0
2006-09-06,14.42,14.86,14.4,14.85,27467,0
2006-09-07,14.64,14.89,14.64,14.86,12521,0
2006-09-08,14.94,14.94,14.64,14.87,8849,0
2006-09-11,14.7,14.82,14.36,14.36,18298,0
2006-09-12,14.44,14.45,14.07,14.07,39650,0
2006-09-13,14.02,14.63,13.94,14.63,23411,0
2006-09-14,14.73,14.9,14.65,14.79,23891,0
2006-09-15,14.65,14.89,14.65,14.81,23217,0
2006-09-18,14.9,15,14.88,14.98,9519,0
2006-09-19,14.87,15.25,14.78,15.1,36234,0
2006-09-20,15.15,15.18,14.95,15.03,13542,0
2006-09-21,14.88,15.14,14.88,15.11,6322,0
2006-09-22,14.98,15.2,14.98,15.13,15694,0
2006-09-25,15.31,15.34,15.09,15.2,15396,0
2006-09-26,15.18,15.33,15.16,15.29,23959,0
2006-09-27,15.28,15.34,15.25,15.29,6216,0
2006-09-28,15.13,15.34,14.57,15.24,25947,0
2006-09-29,15.23,15.25,15.17,15.2,9195,0
2006-10-02,15.24,15.32,15.2,15.21,16678,0
2006-10-03,15.11,15.22,15.11,15.21,7300,0
2006-10-04,15.05,15.35,15.05,15.24,18267,0
2006-10-05,15.07,15.35,14.77,14.94,24038,0
2006-10-06,14.94,14.94,14.63,14.63,14339,0
2006-10-09,14.48,14.65,14.46,14.5,40107,0
2006-10-10,14.34,15.28,14.34,15.28,16686,0
2006-10-11,15.09,15.24,14.98,15.18,22248,0
2006-10-12,15.02,15.5,15.02,15.49,11004,0
2006-10-13,15.13,15.5,15.12,15.4,27396,0
2006-10-16,15.14,15.65,15.14,15.62,23111,0
2006-10-17,15.7,15.73,15.48,15.64,20402,0
2006-10-18,15.53,15.67,15.53,15.56,7466,0
2006-10-19,15.68,15.68,15.37,15.43,8886,0
2006-10-20,15.25,15.82,15.25,15.56,26974,0
2006-10-23,15.69,15.77,15.43,15.76,8538,0
2006-10-24,15.85,15.85,15.47,15.59,30084,0
2006-10-25,15.46,15.85,15.46,15.74,17852,0
2006-10-26,15.9,15.9,15.68,15.79,9800,0
2006-10-27,15.64,15.92,15.64,15.89,26357,0
2006-10-30,15.98,16.55,15.9,16.5,69414,0
2006-10-31,16.37,17.05,16.36,16.97,47195,0
2006-11-01,17,17.24,16.9,16.96,84013,0
2006-11-02,16.83,16.83,15.54,16.35,92105,0
2006-11-03,16.49,16.52,15.95,16.24,28645,0
2006-11-06,16.24,16.73,15.98,16.58,66825,0
2006-11-07,16.61,16.61,16.18,16.25,39805,0
2006-11-08,16.25,16.35,16.07,16.07,24235,0
2006-11-09,16,16.5,15.98,16.41,25833,0
2006-11-10,16.57,16.69,16.15,16.68,27548,0
2006-11-13,16.65,16.72,16.29,16.29,24935,0
2006-11-14,16.26,16.43,16.26,16.41,29502,0
2006-11-15,16.51,16.75,16.49,16.7,15980,0
2006-11-16,16.85,16.89,16.7,16.81,15416,0
2006-11-17,16.86,16.86,16.61,16.61,11000,0
2006-11-20,16.5,16.58,16.28,16.28,6300,0
2006-11-21,16.14,16.37,16.14,16.29,29312,0
2006-11-22,16.15,16.64,16.1,16.58,13589,0
2006-11-24,16.6,16.75,16.26,16.75,7910,0
2006-11-27,16.75,16.75,16.52,16.68,26750,0
2006-11-28,16.77,16.77,16.4,16.4,12529,0
2006-11-29,16.57,16.57,16.11,16.16,29150,0
2006-11-30,16.08,16.24,16.07,16.17,8996,0
2006-12-01,16.11,16.56,16.07,16.56,37810,0
2006-12-04,16.7,16.78,16.59,16.7,11540,0
2006-12-05,16.71,16.71,16.55,16.57,31948,0
2006-12-06,16.56,16.65,16.48,16.65,34395,0
2006-12-07,16.57,16.65,16.57,16.6,17577,0
2006-12-08,16.52,16.79,16.52,16.7,21362,0
2006-12-11,16.81,16.81,16.68,16.7,7262,0
2006-12-12,16.88,16.88,16.66,16.69,12503,0
2006-12-13,16.59,16.67,16.59,16.61,19230,0
2006-12-14,16.64,16.64,16.4,16.4,25400,0
2006-12-15,16.36,16.52,16.3,16.45,36190,0
2006-12-18,16.48,16.48,16.28,16.43,17667,0
2006-12-19,16.36,16.4,16.04,16.08,21656,0
2006-12-20,16,16.2,16,16.15,34549,0
2006-12-21,16.14,16.33,16.14,16.25,10152,0
2006-12-22,16.15,16.25,16.15,16.17,4411,0
2006-12-26,16.1,16.47,16.1,16.47,12464,0
2006-12-27,16.34,16.5,16.34,16.49,3259,0
2006-12-28,16.36,16.47,16.34,16.43,3408,0
2006-12-29,16.28,16.5,16.22,16.49,20842,0
2007-01-03,16.6,16.64,16.45,16.54,11905,0
2007-01-04,16.52,16.52,16.21,16.37,19573,0
2007-01-05,16.47,16.47,16.26,16.45,7358,0
2007-01-08,16.24,16.49,16.24,16.46,6967,0
2007-01-09,16.32,16.5,16.32,16.5,8839,0
2007-01-10,16.5,16.52,16.41,16.52,14201,0
2007-01-11,16.38,16.55,16.32,16.55,12992,0
2007-01-12,16.4,17.05,16.4,17.04,70367,0
2007-01-16,17.09,17.25,16.98,17.2,77897,0
2007-01-17,17.19,17.69,17.18,17.69,54197,0
2007-01-18,17.83,18.17,17.39,17.4,25108,0
2007-01-19,17.31,17.4,16.7,17.02,49404,0
2007-01-22,17.02,17.05,16.94,17.05,37150,0
2007-01-23,17.03,17.03,16.92,17,19753,0
2007-01-24,17.16,17.25,17.09,17.17,9450,0
2007-01-25,17.3,17.3,16.83,16.95,13160,0
2007-01-26,16.79,17.05,16.68,17.05,13402,0
2007-01-29,16.89,17.36,16.71,17.36,25513,0
2007-01-30,17.34,17.68,17.33,17.68,9044,0
2007-01-31,17.68,17.99,17.65,17.99,60793,0
2007-02-01,17.85,18.23,17.85,18.21,43439,0
2007-02-02,18.12,18.4,17.93,18.4,24392,0
2007-02-05,18.41,18.41,17.77,17.93,16373,0
2007-02-06,17.83,17.92,17.53,17.83,19541,0
2007-02-07,17.88,18.25,17.83,18.03,70804,0
2007-02-08,18,18.22,17.92,18.17,16613,0
2007-02-09,18.3,18.43,18.18,18.25,76114,0
2007-02-12,18.5,18.5,18.26,18.44,10352,0
2007-02-13,18.48,18.5,18.4,18.5,11751,0
2007-02-14,18.48,18.55,18.37,18.4,35162,0
2007-02-15,18.34,18.45,18.34,18.39,10038,0
2007-02-16,18.27,18.5,18.25,18.5,23705,0
2007-02-20,18.5,18.62,18.38,18.57,45994,0
2007-02-21,18.58,18.74,18.57,18.74,7460,0
2007-02-22,18.62,18.83,18.54,18.83,11090,0
2007-02-23,18.7,18.81,18.56,18.76,20088,0
2007-02-26,18.58,18.77,18.49,18.77,20628,0
2007-02-27,18.73,18.99,18.12,18.52,70071,0
2007-02-28,18.62,19.33,18.58,18.58,67122,0
2007-03-01,18.11,18.18,16.6,18,274194,0
2007-03-02,18.12,18.34,18.11,18.3,38242,0
2007-03-05,18.13,18.35,17.98,17.98,55582,0
2007-03-06,17.97,18.19,17.94,18.14,13265,0
2007-03-07,18.01,18.15,18,18.12,33537,0
2007-03-08,18.03,18.45,18.03,18.1,48355,0
2007-03-09,18.16,18.33,18.11,18.19,13200,0
2007-03-12,18.3,18.38,18.15,18.38,20341,0
2007-03-13,18.34,18.37,17.78,18.2,77756,0
2007-03-14,17.92,17.95,17.54,17.95,35687,0
2007-03-15,18.05,18.22,17.94,18.22,60808,0
2007-03-16,18.27,18.4,18.25,18.37,39842,0
2007-03-19,18.24,18.39,18.2,18.21,6469,0
2007-03-20,18.15,18.44,18.15,18.4,17840,0
2007-03-21,18.39,18.5,18.33,18.49,11099,0
2007-03-22,18.5,18.59,18.41,18.47,70119,0
2007-03-23,18.34,18.4,18.16,18.26,13000,0
2007-03-26,18.34,18.35,18.25,18.29,6860,0
2007-03-27,18.19,18.34,18.16,18.23,8570,0
2007-03-28,18.13,18.2,18.02,18.08,16841,0
2007-03-29,18,18.15,17.62,17.66,9331,0
2007-03-30,17.56,18.09,17.56,18.09,11999,0
2007-04-02,18.17,18.17,17.27,17.32,44436,0
2007-04-03,17.33,17.6,17.33,17.47,79637,0
2007-04-04,17.42,17.55,17.4,17.42,16390,0
2007-04-05,17.6,17.6,17.46,17.53,19440,0
2007-04-09,17.6,17.76,17.6,17.72,18531,0
2007-04-10,17.75,17.78,17.74,17.76,8185,0
2007-04-11,17.75,17.84,17.64,17.72,9639,0
2007-04-12,17.78,17.78,17.55,17.59,24930,0
2007-04-13,17.49,17.84,17.49,17.82,10875,0
2007-04-16,17.7,17.87,17.69,17.75,23535,0
2007-04-17,17.65,18.17,17.65,18.17,50053,0
2007-04-18,18.24,18.3,17.75,17.75,15706,0
2007-04-19,17.59,17.86,17.59,17.8,11891,0
2007-04-20,17.72,17.82,17.55,17.56,11120,0
2007-04-23,17.77,18.11,17.37,17.82,90223,0
2007-04-24,17.68,17.87,17.35,17.4,36960,0
2007-04-25,17.56,17.64,17.36,17.6,39942,0
2007-04-26,17.98,18.88,17.62,18.87,88974,0
2007-04-27,18.87,19.17,18.87,19.14,40823,0
2007-04-30,19.01,19.2,18.76,19.06,30870,0
2007-05-01,19.01,19.23,18.84,19.23,30159,0
2007-05-02,19.22,19.34,19.12,19.34,37787,0
2007-05-03,19.34,19.83,19.32,19.83,14425,0
2007-05-04,19.87,20.23,19.78,20.23,173389,0
2007-05-07,20.22,20.3,20.01,20.09,44790,0
2007-05-08,20.22,20.49,20.01,20.47,15177,0
2007-05-09,20.24,20.3,19.71,19.97,26941,0
2007-05-10,20.1,20.1,19.53,19.53,19399,0
2007-05-11,19.56,19.65,19.32,19.65,10100,0
2007-05-14,19.55,20,19.32,19.94,19313,0
2007-05-15,19.88,19.88,18.94,19.08,34670,0
2007-05-16,19.05,19.11,18.6,18.96,20732,0
2007-05-17,18.98,19.33,18.68,19.27,18543,0
2007-05-18,19.27,19.75,19.27,19.75,9300,0
2007-05-21,19.6,20.06,19.6,20.02,23424,0
2007-05-22,20.13,20.13,19.88,19.89,13107,0
2007-05-23,19.72,20.16,19.72,20,20443,0
2007-05-24,19.87,20.05,19.85,19.95,21627,0
2007-05-25,19.8,20.23,19.8,20.1,16344,0
2007-05-29,20,20.47,20,20.13,11403,0
2007-05-30,20,21.43,20,21.07,67272,0
2007-05-31,21.27,21.43,20.72,21.32,56416,0
2007-06-01,21.54,21.89,21.01,21.83,51349,0
2007-06-04,21.9,22.74,21.86,22.38,36360,0
2007-06-05,22.5,22.52,21.66,21.68,40578,0
2007-06-06,21.94,22.32,21.46,22.28,41233,0
2007-06-07,22.06,22.67,21.63,22.22,31956,0
2007-06-08,22.05,22.26,21.53,21.78,21430,0
2007-06-11,22.05,22.17,21.8,21.91,46441,0
2007-06-12,22,22.3,21.67,22.05,25277,0
2007-06-13,22.31,22.31,21.73,21.97,33398,0
2007-06-14,22,22.3,21.99,22.17,9733,0
2007-06-15,22.39,22.39,22.04,22.13,8024,0
2007-06-18,22.03,22.29,21.96,22.25,12198,0
2007-06-19,22.35,22.38,22.06,22.06,12979,0
2007-06-20,21.91,22.25,21.75,22.11,8542,0
2007-06-21,22.05,22.21,22.05,22.14,5094,0
2007-06-22,23.2,23.37,21.69,21.79,81543,0
2007-06-25,21.79,22.46,21.65,21.75,34637,0
2007-06-26,21.57,22.34,21.05,21.1,35115,0
2007-06-27,21.19,21.66,21.1,21.59,15350,0
2007-06-28,21.76,22.07,21.61,21.84,18528,0
2007-06-29,22.19,22.25,21.86,22.25,54931,0
2007-07-02,22.43,22.43,22.01,22.09,11378,0
2007-07-03,21.89,21.94,21.43,21.57,13057,0
2007-07-05,21.52,22.16,21.46,22.12,34375,0
2007-07-06,22.28,22.28,21.9,22.14,9460,0
2007-07-09,21.98,22.86,21.75,21.76,32796,0
2007-07-10,22.4,22.91,21.79,21.85,62254,0
2007-07-11,21.78,22.08,21.7,21.86,27359,0
2007-07-12,21.72,21.9,21.67,21.81,13544,0
2007-07-13,21.85,22.12,21.75,21.9,33906,0
2007-07-16,22.08,22.15,21.86,22.01,17478,0
2007-07-17,22.21,22.29,22,22.25,24122,0
2007-07-18,22.15,22.78,22.15,22.57,26567,0
2007-07-19,22.69,22.99,22.68,22.77,22305,0
2007-07-20,22.93,22.93,22.6,22.65,22544,0
2007-07-23,22.85,22.99,22.75,22.94,10146,0
2007-07-24,22.63,23.09,22.46,22.47,30840,0
2007-07-25,22.56,22.56,20.47,21.1,67530,0
2007-07-26,21.16,21.64,20.6,21,48636,0
2007-07-27,20.7,20.7,20.1,20.44,15015,0
2007-07-30,20.01,20.32,19.25,19.71,43439,0
2007-07-31,19.73,19.9,19.39,19.9,54466,0
2007-08-01,19.94,19.95,19.19,19.9,183900,0
2007-08-02,19.55,19.67,19.11,19.59,63155,0
2007-08-03,19.39,20.16,19.39,19.7,32417,0
2007-08-06,19.55,19.98,17.9,18.82,138719,0
2007-08-07,18.55,18.81,18.41,18.54,37897,0
2007-08-08,18.62,18.98,18.25,18.95,72091,0
2007-08-09,18.92,18.95,18.35,18.35,46277,0
2007-08-10,18.36,18.5,18.1,18.1,28969,0
2007-08-13,18.09,18.58,18.09,18.09,49029,0
2007-08-14,18.09,18.25,17.66,17.73,43066,0
2007-08-15,17.72,18.14,17.71,17.9,21299,0
2007-08-16,17.99,18.02,17.45,17.52,40952,0
2007-08-17,17.71,18.16,17.71,17.75,49230,0
2007-08-20,17.8,18.14,17.71,17.95,28560,0
2007-08-21,18.1,18.51,17.69,18.04,59854,0
2007-08-22,18,18.31,17.55,17.65,55646,0
2007-08-23,18.56,19.21,18.02,19.11,52246,0
2007-08-24,18.96,19.84,18.96,19.2,45741,0
2007-08-27,19.2,20.05,19.14,19.8,57572,0
2007-08-28,19.55,19.95,18.31,18.7,41117,0
2007-08-29,18.55,19.74,18.29,19.19,84567,0
2007-08-30,19.31,19.52,18.66,19.2,39779,0
2007-08-31,19.25,19.35,18.79,19.03,49630,0
2007-09-04,18.85,19.5,18.85,19.19,79113,0
2007-09-05,18.95,19.35,18.75,18.99,34852,0
2007-09-06,19.11,19.11,18.2,18.25,34800,0
2007-09-07,18.2,18.46,17.64,18.22,43141,0
2007-09-10,18.39,18.63,17.85,18,44737,0
2007-09-11,17.9,18.31,17.84,17.95,21269,0
2007-09-12,18.07,18.21,17.73,18,29022,0
2007-09-13,18.13,18.13,17.6,17.74,32617,0
2007-09-14,17.56,18.06,17.56,17.85,43666,0
2007-09-17,17.68,18.03,17.5,17.52,44964,0
2007-09-18,17.62,18.75,17.58,18.05,33695,0
2007-09-19,18.02,18.46,17.81,18.16,28075,0
2007-09-20,18.07,18.11,17.61,17.82,22293,0
2007-09-21,17.5,17.84,17.01,17.2,69380,0
2007-09-24,17.17,17.35,17,17.12,54350,0
2007-09-25,17.24,17.24,16.42,16.49,67931,0
2007-09-26,16.58,16.6,15.58,15.75,195112,0
2007-09-27,15.75,17.38,15.75,16.64,102454,0
2007-09-28,16.59,16.72,16.18,16.26,31920,0
2007-10-01,16.31,16.59,15.36,15.68,74695,0
2007-10-02,15.7,16.29,15.54,15.85,72315,0
2007-10-03,15.67,15.91,15.55,15.71,42572,0
2007-10-04,15.88,16,15.51,15.97,42806,0
2007-10-05,15.89,16.36,15.81,15.97,30794,0
2007-10-08,16.02,17.52,15.93,17.16,173249,0
2007-10-09,17.66,18.14,17.32,17.61,91961,0
2007-10-10,17.8,18.07,17.34,17.34,55305,0
2007-10-11,17.41,17.73,17,17.21,39883,0
2007-10-12,17.28,17.5,16.88,17.38,32166,0
2007-10-15,17.43,17.55,16.81,16.91,71268,0
2007-10-16,17.15,17.17,16.73,16.74,41930,0
2007-10-17,17,17,16.52,16.6,43255,0
2007-10-18,16.63,16.92,16.53,16.65,29778,0
2007-10-19,16.7,16.7,16.26,16.39,48646,0
2007-10-22,16.25,16.83,16.25,16.57,27193,0
2007-10-23,16.58,16.83,16.04,16.05,34715,0
2007-10-24,16.06,16.49,16,16.49,23843,0
2007-10-25,16.45,16.58,16.3,16.45,24291,0
2007-10-26,16.7,16.7,16,16.27,32693,0
2007-10-29,16.47,16.47,15.98,16.04,36832,0
2007-10-30,16.04,16.46,16,16.46,32700,0
2007-10-31,16.5,17,16.5,16.93,26600,0
2007-11-01,17,17.17,16.06,16.77,73734,0
2007-11-02,16.87,16.87,15.89,15.98,78858,0
2007-11-05,15.88,16.47,15.88,16.37,86199,0
2007-11-06,15.94,16.16,15.87,16.11,24599,0
2007-11-07,16.02,16.04,15.86,15.92,32936,0
2007-11-08,15.85,16.28,15.81,16.28,36247,0
2007-11-09,16.29,16.52,15.58,15.58,38352,0
2007-11-12,15.18,15.27,14.86,14.86,67252,0
2007-11-13,14.86,15.42,13.97,15.02,85113,0
2007-11-14,15.65,15.73,14.55,14.63,71630,0
2007-11-15,14.58,15.03,14.51,14.57,41926,0
2007-11-16,15.04,15.16,14.1,14.21,64585,0
2007-11-19,14.1,14.15,13.51,13.52,45221,0
2007-11-20,13.56,14.36,13.07,14,102029,0
2007-11-21,13.9,14.07,13.04,13.96,54594,0
2007-11-23,13.97,14.24,13.91,14.24,21800,0
2007-11-26,14.24,14.62,13.45,13.78,37223,0
2007-11-27,13.86,14.37,13.62,13.72,19080,0
2007-11-28,13.37,14.23,13.37,14.14,61665,0
2007-11-29,14.08,14.39,13.45,13.71,59472,0
2007-11-30,13.71,14.14,13.41,13.78,39041,0
2007-12-03,13.8,13.96,13.54,13.63,37703,0
2007-12-04,13.58,13.77,13.58,13.63,16179,0
2007-12-05,13,13.2,12.5,13.05,202523,0
2007-12-06,12.82,13.59,12.82,13.58,45349,0
2007-12-07,13.83,14.53,13.76,14.13,48862,0
2007-12-10,14.1,14.48,14.01,14.42,64160,0
2007-12-11,14.38,14.38,14,14.28,33159,0
2007-12-12,14.33,14.33,13.39,13.49,34508,0
2007-12-13,12.75,14.1,12.75,13.3,40727,0
2007-12-14,13.44,13.53,13.15,13.24,24402,0
2007-12-17,13.2,13.2,12.5,12.55,42078,0
2007-12-18,12.63,12.7,12.34,12.53,29360,0
2007-12-19,12.68,13.28,12.2,12.27,57548,0
2007-12-20,12,12.33,11.03,11.47,143002,0
2007-12-21,11.52,13.29,11.44,12.93,93250,0
2007-12-24,12.9,14.34,12.9,13.3,95066,0
2007-12-26,13.22,13.65,12.5,13.36,41949,0
2007-12-27,13.29,13.44,13.22,13.39,16795,0
2007-12-28,13.35,13.36,12.83,12.87,26655,0
2007-12-31,12.85,13.8,12.85,13.56,38781,0
2008-01-02,13.6,14.36,12.51,12.6,47536,0
2008-01-03,12.83,13.6,12.5,12.76,41964,0
2008-01-04,12.85,12.99,11.22,12.19,129508,0
2008-01-07,12.18,12.18,11.6,11.9,23332,0
2008-01-08,11.88,11.99,11.35,11.64,28383,0
2008-01-09,11.59,11.59,11.06,11.39,28828,0
2008-01-10,11.28,11.86,11.1,11.55,24841,0
2008-01-11,11.35,11.35,10.66,10.89,87170,0
2008-01-14,10.89,11.09,10.68,10.89,33448,0
2008-01-15,10.78,10.89,10.52,10.6,20253,0
2008-01-16,10.61,10.69,10.19,10.29,59587,0
2008-01-17,10.27,10.67,10.14,10.15,26601,0
2008-01-18,10.13,10.22,10,10.12,20881,0
2008-01-22,9.91,10.1,9.48,9.49,90444,0
2008-01-23,9.5,10.2,9.5,10.2,94047,0
2008-01-24,10.19,10.96,9.57,9.84,81917,0
2008-01-25,9.91,10.16,9.65,10.1,39432,0
2008-01-28,10.04,10.04,9.55,9.61,59964,0
2008-01-29,9.78,11.12,9.78,10.76,81472,0
2008-01-30,10.69,11.21,10.5,10.85,99905,0
2008-01-31,10.8,11.4,10.5,11.22,31035,0
2008-02-01,11.28,11.75,11.01,11.75,38340,0
2008-02-04,11.94,11.98,10.99,10.99,40921,0
2008-02-05,10.85,11.3,10.85,11.16,40083,0
2008-02-06,11.1,11.18,10.55,10.61,17024,0
2008-02-07,10.77,11.1,10.43,10.74,37607,0
2008-02-08,10.86,11.1,10.86,11.07,32373,0
2008-02-11,11.25,11.54,10.91,11.1,53287,0
2008-02-12,10.98,11.55,10.69,11.43,22678,0
2008-02-13,11.44,11.77,11.29,11.52,29303,0
2008-02-14,11.49,11.49,10.39,10.72,20054,0
2008-02-15,10.63,10.95,10.47,10.57,9763,0
2008-02-19,10.58,11.08,10.41,10.56,24794,0
2008-02-20,10.16,10.56,10.15,10.42,10265,0
2008-02-21,10.43,10.91,10.32,10.57,9509,0
2008-02-22,10.35,10.49,9.94,9.97,46624,0
2008-02-25,10.1,10.45,10,10.19,21165,0
2008-02-26,10.23,10.28,9.86,10.07,24466,0
2008-02-27,10.25,10.98,10.25,10.98,69096,0
2008-02-28,10.69,10.69,9.89,10.07,41714,0
2008-02-29,10.09,10.88,9.92,10.15,53267,0
2008-03-03,10.12,10.78,10.01,10.19,36305,0
2008-03-04,10.17,10.52,9.95,10.02,16442,0
2008-03-05,10.01,10.55,10.01,10.1,24487,0
2008-03-06,10.1,10.26,9.82,9.83,16946,0
2008-03-07,9.8,10.37,9.79,10.37,42715,0
2008-03-10,10.35,10.35,9.31,9.4,79057,0
2008-03-11,9.55,9.86,9.32,9.61,20200,0
2008-03-12,9.64,9.83,9.42,9.42,9968,0
2008-03-13,9.34,9.7,9.25,9.7,15924,0
2008-03-14,9.45,9.45,9.18,9.18,12001,0
2008-03-17,9.16,9.16,8.55,8.87,76982,0
2008-03-18,8.9,9.29,8.9,9.11,26780,0
2008-03-19,9.03,9.14,8.84,8.85,14088,0
2008-03-20,9.06,9.39,8.75,9.18,22732,0
2008-03-24,9.19,9.85,9.07,9.67,22188,0
2008-03-25,10,10.21,9.86,10.05,27102,0
2008-03-26,10.13,10.14,9.79,9.79,12508,0
2008-03-27,9.79,9.81,9.32,9.69,22644,0
2008-03-28,9.56,9.67,9.42,9.6,14659,0
2008-03-31,9.78,10.08,9.54,9.54,26588,0
2008-04-01,9.73,10.25,9.68,10.24,22960,0
2008-04-02,10.25,11.08,10.25,10.86,23043,0
2008-04-03,10.97,11.02,9.86,10.16,37708,0
2008-04-04,10.21,11.28,10.2,11.01,40773,0
2008-04-07,10.93,11.06,10.3,10.71,22367,0
2008-04-08,10.81,10.93,10.42,10.6,5900,0
2008-04-09,10.73,10.73,10.39,10.55,3900,0
2008-04-10,10.46,10.49,10.22,10.34,68712,0
2008-04-11,10.05,10.81,10.05,10.34,21500,0
2008-04-14,9.76,9.93,9.54,9.62,16982,0
2008-04-15,9.52,9.7,9.27,9.35,9116,0
2008-04-16,9.6,9.6,9.08,9.2,30017,0
2008-04-17,9.29,9.29,9.07,9.07,19578,0
2008-04-18,9.2,9.39,9.05,9.05,58917,0
2008-04-21,9.15,9.39,9.15,9.25,31109,0
2008-04-22,9.35,9.37,9.17,9.25,31006,0
2008-04-23,9.2,9.27,9.18,9.25,24090,0
2008-04-24,9.19,9.2,9.15,9.15,13989,0
2008-04-25,9.15,9.24,9.06,9.15,75160,0
2008-04-28,9.25,9.29,8.87,8.99,44715,0
2008-04-29,8.86,9,8.75,8.88,24404,0
2008-04-30,9,9.24,8.89,9.01,42102,0
2008-05-01,8.93,9.3,8.91,9.04,177943,0
2008-05-02,9.09,9.88,9.06,9.64,61303,0
2008-05-05,9.55,9.82,9.18,9.6,20605,0
2008-05-06,9.7,9.7,9.33,9.39,10788,0
2008-05-07,9.35,9.47,9.3,9.39,43427,0
2008-05-08,9.31,9.56,9.31,9.43,29780,0
2008-05-09,9.43,9.49,9.41,9.45,21837,0
2008-05-12,9.57,9.74,9.42,9.53,30558,0
2008-05-13,9.53,9.63,9.53,9.53,28699,0
2008-05-14,9.44,9.89,9.44,9.85,52480,0
2008-05-15,9.79,9.82,9.61,9.68,30108,0
2008-05-16,9.6,9.99,9.43,9.98,17450,0
2008-05-19,9.89,9.89,9.56,9.69,5330,0
2008-05-20,9.8,9.84,9.38,9.47,21363,0
2008-05-21,9.36,9.59,9.3,9.5,15645,0
2008-05-22,9.39,9.55,9.28,9.51,12840,0
2008-05-23,9.4,9.51,9.25,9.46,22447,0
2008-05-27,9.5,9.5,9.12,9.32,19919,0
2008-05-28,9.45,9.45,9.06,9.18,17142,0
2008-05-29,9.11,9.23,8.85,9,28281,0
2008-05-30,9.12,9.41,9.08,9.14,13531,0
2008-06-02,9.1,9.17,8.8,8.85,21040,0
2008-06-03,8.8,8.87,8.64,8.65,15710,0
2008-06-04,8.57,8.71,8.3,8.47,35943,0
2008-06-05,8.39,8.67,8.39,8.41,18245,0
2008-06-06,8.4,8.56,8.3,8.34,43373,0
2008-06-09,8.28,8.35,8.23,8.23,24379,0
2008-06-10,8.2,8.28,8.16,8.21,7747,0
2008-06-11,8.25,8.3,8.07,8.17,31630,0
2008-06-12,8.13,8.37,8.13,8.18,10391,0
2008-06-13,8.34,8.39,8.19,8.26,6990,0
2008-06-16,8.32,8.42,8.29,8.39,6718,0
2008-06-17,8.37,8.38,8,8.01,17531,0
2008-06-18,8.07,8.23,8.02,8.11,8428,0
2008-06-19,8.16,8.16,7.89,8.04,62310,0
2008-06-20,7.97,8,7.75,7.83,83463,0
2008-06-23,7.75,7.85,7.75,7.8,9110,0
2008-06-24,7.87,7.9,7.77,7.81,11469,0
2008-06-25,7.89,7.92,7.81,7.84,6140,0
2008-06-26,7.8,7.81,7.7,7.7,18385,0
2008-06-27,7.71,7.94,7.6,7.81,21188,0
2008-06-30,7.74,7.86,7.63,7.7,10942,0
2008-07-01,7.6,7.62,6.65,6.68,286212,0
2008-07-02,6.86,6.86,6.36,6.5,44351,0
2008-07-03,6.44,6.47,6.26,6.45,14424,0
2008-07-07,6.45,6.45,5.84,6.05,76958,0
2008-07-08,6.03,6.1,6.02,6.03,19350,0
2008-07-09,6.02,6.1,5.85,5.95,55451,0
2008-07-10,6,6.03,5.94,5.99,42726,0
2008-07-11,5.97,5.97,5.82,5.87,27965,0
2008-07-14,6,6.02,5.82,5.85,19194,0
2008-07-15,5.83,5.89,5.6,5.65,20688,0
2008-07-16,5.73,5.9,5.26,5.29,45768,0
2008-07-17,5.37,6.35,5.37,6.31,65648,0
2008-07-18,6.57,6.66,6.29,6.58,40905,0
2008-07-21,6.71,6.74,6,6.02,29721,0
2008-07-22,6,6.17,5.89,5.92,25421,0
2008-07-23,6,6.27,6,6.27,21553,0
2008-07-24,6.23,6.35,5.9,6,15108,0
2008-07-25,5.91,6.46,5.91,6.36,56041,0
2008-07-28,6.46,6.47,6.03,6.24,57815,0
2008-07-29,6.36,6.54,6.21,6.31,25675,0
2008-07-30,6.33,6.81,6.28,6.68,29278,0
2008-07-31,7.28,8.72,7,8.49,137748,0
2008-08-01,8.39,8.39,8.01,8.07,36833,0
2008-08-04,8,8.35,7.69,8.3,65005,0
2008-08-05,8.4,8.42,8.13,8.4,431403,0
2008-08-06,8.45,8.75,8.17,8.47,106063,0
2008-08-07,8.38,8.72,8.31,8.51,22961,0
2008-08-08,8.64,9.64,8.64,9.48,61525,0
2008-08-11,9.46,9.46,8.73,9.13,218140,0
2008-08-12,8.71,9.38,8.7,8.86,31275,0
2008-08-13,9.1,9.47,8.96,9.38,41629,0
2008-08-14,9.27,9.35,9.12,9.26,34167,0
2008-08-15,9.34,9.49,9.3,9.46,44439,0
2008-08-18,9.41,9.45,9.32,9.42,60031,0
2008-08-19,9.36,9.39,9.01,9.26,55354,0
2008-08-20,9.2,9.95,9.14,9.93,59043,0
2008-08-21,9.9,9.9,9.26,9.83,18361,0
2008-08-22,9.79,9.84,9.43,9.43,22401,0
2008-08-25,9.25,9.35,8.87,9.09,30785,0
2008-08-26,9.02,9.09,8.84,8.84,12865,0
2008-08-27,8.92,8.92,8.58,8.85,25190,0
2008-08-28,8.87,9.05,8.87,8.95,36414,0
2008-08-29,8.86,9.51,8.46,9.3,62026,0
2008-09-02,9.36,10.38,9.31,10.38,53462,0
2008-09-03,10.29,10.8,9.96,10.74,61504,0
2008-09-04,10.63,10.81,10.11,10.43,26114,0
2008-09-05,10.39,10.65,9.71,9.71,37573,0
2008-09-08,9.81,9.89,9.66,9.8,5766,0
2008-09-09,8.89,9.85,8.89,9.6,18914,0
2008-09-10,9.71,9.88,9.41,9.6,51144,0
2008-09-11,9.31,9.44,8.99,9.08,194639,0
2008-09-12,9.2,9.52,8.86,8.88,95742,0
2008-09-15,8.76,9,8.75,8.93,6065,0
2008-09-16,9,9,8.75,8.89,45162,0
2008-09-17,8.93,9.04,8.56,8.57,43522,0
2008-09-18,8.55,8.55,7.64,8.23,40222,0
2008-09-19,8.54,8.73,8.19,8.49,24279,0
2008-09-22,8.65,8.65,7.78,7.95,33955,0
2008-09-23,7.9,7.9,7.8,7.84,5037,0
2008-09-24,7.79,7.86,7.35,7.52,15437,0
2008-09-25,7.48,7.48,6.78,6.82,36096,0
2008-09-26,6.72,6.75,6.5,6.7,23681,0
2008-09-29,6.61,6.69,5.91,5.99,45761,0
2008-09-30,5.94,6.16,5.75,6.01,89031,0
2008-10-01,6.05,6.05,5.76,5.97,48996,0
2008-10-02,6.02,6.02,5.92,5.93,20448,0
2008-10-03,5.91,6.2,5.8,5.96,18499,0
2008-10-06,5.82,5.82,5.47,5.49,71730,0
2008-10-07,5.48,5.56,5.28,5.35,33412,0
2008-10-08,5.26,5.26,4.98,4.98,73853,0
2008-10-09,5.07,5.13,4.5,4.51,32617,0
2008-10-10,4.5,4.52,4,4.19,78254,0
2008-10-13,4.2,4.84,4.2,4.6,61052,0
2008-10-14,4.74,4.83,4.55,4.55,35354,0
2008-10-15,4.72,4.72,4.25,4.25,21760,0
2008-10-16,4.25,4.87,3.95,3.99,36626,0
2008-10-17,4.05,4.9,3.96,4.17,36901,0
2008-10-20,4.13,4.68,4.06,4.19,9901,0
2008-10-21,4.19,4.63,4.19,4.19,37016,0
2008-10-22,4.04,4.3,4.04,4.1,13299,0
2008-10-23,4.1,4.13,3.75,3.83,33973,0
2008-10-24,4,4.09,3.93,4.04,6600,0
2008-10-27,3.98,4,3.88,3.97,16276,0
2008-10-28,4.18,4.18,3.76,4,34288,0
2008-10-29,4.1,4.16,3.98,4.04,37214,0
2008-10-30,4.21,4.21,3.96,4.05,25931,0
2008-10-31,4.07,4.25,3.82,4.19,95832,0
2008-11-03,4.22,4.52,4.2,4.44,25432,0
2008-11-04,4.42,4.55,4.31,4.31,29559,0
2008-11-05,4.39,4.42,4.25,4.29,11367,0
2008-11-06,4.24,4.24,4.02,4.1,21078,0
2008-11-07,4.17,4.34,4.03,4.32,6785,0
2008-11-10,4.32,4.32,4,4.21,99545,0
2008-11-11,4.25,4.25,4.05,4.07,19448,0
2008-11-12,4.05,4.05,3.85,3.85,9497,0
2008-11-13,3.81,3.98,3.75,3.98,9578,0
2008-11-14,3.85,3.96,3.8,3.93,9108,0
2008-11-17,3.86,3.86,3.67,3.67,13923,0
2008-11-18,3.68,3.68,2.9,3,131579,0
2008-11-19,3.06,3.06,2.56,2.9,32741,0
2008-11-20,2.89,2.89,2.43,2.58,55931,0
2008-11-21,2.58,2.99,2.39,2.99,37438,0
2008-11-24,2.95,2.95,2.75,2.88,20903,0
2008-11-25,2.96,2.96,2.82,2.9,71869,0
2008-11-26,2.86,2.98,2.81,2.98,70554,0
2008-11-28,2.98,2.98,2.88,2.88,2249,0
2008-12-01,2.86,2.95,2.8,2.9,20174,0
2008-12-02,2.99,2.99,2.8,2.9,8849,0
2008-12-03,2.78,2.9,2.78,2.87,7458,0
2008-12-04,2.9,2.9,2.81,2.9,8803,0
2008-12-05,2.8,2.9,2.77,2.89,5950,0
2008-12-08,2.85,3,2.85,3,21363,0
2008-12-09,2.89,3.36,2.89,3.19,31766,0
2008-12-10,3.28,3.49,3.12,3.37,39181,0
2008-12-11,3.14,3.47,2.93,3.03,43131,0
2008-12-12,2.95,3.1,2.81,3.1,13900,0
2008-12-15,3.46,3.49,2.8,2.81,27428,0
2008-12-16,2.78,3.25,2.5,3.03,75476,0
2008-12-17,3.07,3.87,2.92,3.07,26593,0
2008-12-18,3,3.1,2.72,3.08,67594,0
2008-12-19,3.29,3.29,2.75,2.76,71969,0
2008-12-22,2.83,2.89,2.59,2.75,39223,0
2008-12-23,2.76,2.78,2.6,2.69,19641,0
2008-12-24,2.67,2.67,2.6,2.67,7510,0
2008-12-26,2.78,2.81,2.66,2.75,20405,0
2008-12-29,2.72,2.8,2.6,2.75,42845,0
2008-12-30,2.71,2.79,2.66,2.7,49575,0
2008-12-31,2.65,3.15,2.65,2.9,16744,0
2009-01-02,2.97,3.3,2.97,3.26,17150,0
2009-01-05,3.37,3.37,3.24,3.34,11250,0
2009-01-06,3.39,4.41,3.35,4.15,80840,0
2009-01-07,4.21,4.35,3.93,4.16,31639,0
2009-01-08,4.06,4.11,3.72,3.77,72234,0
2009-01-09,3.75,3.75,3.17,3.45,25376,0
2009-01-12,3.19,3.31,3.17,3.24,11500,0
2009-01-13,3.37,3.41,3.2,3.28,11716,0
2009-01-14,3.25,3.34,2.81,2.89,59855,0
2009-01-15,2.93,3.55,2.8,3.32,17374,0
2009-01-16,3.29,3.68,3.17,3.49,15044,0
2009-01-20,3.3,3.46,3.2,3.45,18420,0
2009-01-21,3.47,3.55,3.06,3.55,20904,0
2009-01-22,3.42,3.55,3,3.54,33040,0
2009-01-23,3.22,3.54,3.22,3.5,11115,0
2009-01-26,3.39,3.56,3.2,3.52,12600,0
2009-01-27,3.5,3.5,3.25,3.49,11208,0
2009-01-28,3.49,3.61,3.31,3.44,8755,0
2009-01-29,3.48,3.48,3.27,3.34,6030,0
2009-01-30,3.23,3.25,3.06,3.06,18203,0
2009-02-02,3.05,3.08,2.89,2.92,15025,0
2009-02-03,2.92,3.1,2.92,3.08,6974,0
2009-02-04,3.23,3.25,2.96,2.96,15984,0
2009-02-05,3.27,3.27,3,3,12920,0
2009-02-06,3.06,3.09,2.87,2.95,19550,0
2009-02-09,2.89,3.24,2.89,3.02,3025,0
2009-02-10,3.18,3.18,2.95,2.95,28947,0
2009-02-11,3.01,3.08,2.95,3.02,15125,0
2009-02-12,3.01,3.04,2.9,2.99,27173,0
2009-02-13,2.96,3,2.91,2.98,10558,0
2009-02-17,2.95,3.15,2.9,3.13,258833,0
2009-02-18,2.96,3.05,2.91,3.03,3800,0
2009-02-19,3,3.1,3,3.09,8351,0
2009-02-20,3.08,3.08,2.9,2.99,13147,0
2009-02-23,3.1,3.1,2.9,2.92,9050,0
2009-02-24,3,3.1,2.95,2.95,17600,0
2009-02-25,3.09,3.23,3,3.17,25191,0
2009-02-26,2.94,3.02,2.6,2.81,79103,0
2009-02-27,2.87,2.9,2.7,2.7,25976,0
2009-03-02,2.7,2.7,2.45,2.45,47942,0
2009-03-03,2.45,2.47,2.25,2.34,15909,0
2009-03-04,2.28,2.32,2.24,2.29,29697,0
2009-03-05,2.2,2.2,2,2.11,43895,0
2009-03-06,2.07,2.11,2,2,13928,0
2009-03-09,2.1,2.11,2,2.09,11514,0
2009-03-10,2.11,2.38,2.11,2.3,31568,0
2009-03-11,2.33,2.48,2.33,2.44,5775,0
2009-03-12,2.48,2.58,2.31,2.56,4350,0
2009-03-13,2.6,2.9,2.6,2.71,15137,0
2009-03-16,2.83,2.92,2.77,2.77,8464,0
2009-03-17,2.73,2.94,2.52,2.83,5365,0
2009-03-18,2.75,2.81,2.53,2.81,15517,0
2009-03-19,2.76,3.02,2.76,3,16109,0
2009-03-20,2.99,3.24,2.99,3.24,11627,0
2009-03-23,3.15,3.25,3.15,3.19,5758,0
2009-03-24,3.18,3.51,3.18,3.5,6486,0
2009-03-25,3.51,3.51,3.38,3.41,10336,0
2009-03-26,3.53,3.53,3.16,3.41,7529,0
2009-03-27,3.42,3.55,3.42,3.5,3899,0
2009-03-30,3.44,3.44,3.04,3.2,6356,0
2009-03-31,3.16,3.3,3.13,3.14,18559,0
2009-04-01,3.15,3.18,3.13,3.15,3458,0
2009-04-02,3.3,3.4,3.26,3.26,12057,0
2009-04-03,3.26,3.3,3.25,3.3,10100,0
2009-04-06,3.32,3.38,3.3,3.3,5600,0
2009-04-07,3.3,3.31,3.02,3.15,32773,0
2009-04-08,3.19,3.26,3.12,3.18,82280,0
2009-04-09,3.25,4.19,3.25,4.07,60420,0
2009-04-13,4,4,3.65,3.96,11100,0
2009-04-14,3.91,4.12,3.91,4.05,12179,0
2009-04-15,4.16,4.25,4.02,4.1,7777,0
2009-04-16,4.24,4.24,4.05,4.2,8351,0
2009-04-17,4.07,4.32,4.07,4.3,34336,0
2009-04-20,4.15,4.16,4.07,4.12,9013,0
2009-04-21,4,4.03,3.89,4,23271,0
2009-04-22,4,4.83,4,4.47,114727,0
2009-04-23,5.94,6.14,5.35,5.76,300633,0
2009-04-24,5.88,6.4,5.63,5.9,141969,0
2009-04-27,5.9,6.3,5.5,5.97,65491,0
2009-04-28,6.04,6.49,6,6.32,76579,0
2009-04-29,6.24,6.96,6.11,6.66,75546,0
2009-04-30,6.98,7,6.63,6.76,56730,0
2009-05-01,6.75,6.93,6.43,6.88,39660,0
2009-05-04,7,7,6.5,6.8,22057,0
2009-05-05,6.59,6.99,6.42,6.72,80980,0
2009-05-06,6.96,6.96,6.42,6.53,24103,0
2009-05-07,6.47,6.63,6,6.21,43390,0
2009-05-08,6.13,6.2,6,6.09,24487,0
2009-05-11,5.81,5.85,5.76,5.78,53317,0
2009-05-12,5.93,5.93,5.48,5.49,36436,0
2009-05-13,5.49,5.49,5.12,5.12,34383,0
2009-05-14,5.1,5.38,5.08,5.34,97992,0
2009-05-15,5.34,5.55,5.26,5.39,16001,0
2009-05-18,5.58,5.94,5.5,5.87,50931,0
2009-05-19,5.9,6.11,5.89,6.07,27026,0
2009-05-20,6.08,6.28,5.89,5.97,22683,0
2009-05-21,5.95,5.95,5.82,5.88,22571,0
2009-05-22,5.99,6.02,5.85,5.85,3979,0
2009-05-26,5.85,6.09,5.8,5.86,29660,0
2009-05-27,5.96,6.05,5.84,5.94,16957,0
2009-05-28,6.07,6.07,5.92,6.04,14151,0
2009-05-29,6.12,6.18,5.77,6.18,38707,0
2009-06-01,6.17,6.5,6.01,6.35,76309,0
2009-06-02,6.45,6.69,6.2,6.48,87073,0
2009-06-03,6.58,6.71,6.45,6.45,21235,0
2009-06-04,6.56,6.64,6.45,6.54,20062,0
2009-06-05,6.5,6.68,6.13,6.24,44410,0
2009-06-08,6.33,6.33,6,6.15,11100,0
2009-06-09,6.38,6.39,5.95,6.25,16620,0
2009-06-10,6.3,6.6,6.2,6.45,30522,0
2009-06-11,6.35,6.57,6.3,6.39,16952,0
2009-06-12,6.47,6.47,6.08,6.08,13810,0
2009-06-15,6.1,6.15,6,6.05,15928,0
2009-06-16,6.13,6.14,5.77,5.89,33060,0
2009-06-17,5.95,5.95,5.5,5.55,24976,0
2009-06-18,5.5,5.5,5.07,5.13,51563,0
2009-06-19,5.2,5.8,5.2,5.63,41510,0
2009-06-22,5.69,5.75,5.5,5.5,7300,0
2009-06-23,5.45,5.75,5.37,5.38,17520,0
2009-06-24,5.39,5.59,5.39,5.41,17672,0
2009-06-25,5.49,5.75,5.46,5.7,51791,0
2009-06-26,5.77,6.5,5.72,6.12,61103,0
2009-06-29,6.24,6.54,6.24,6.3,49300,0
2009-06-30,6.3,6.46,6.14,6.14,23355,0
2009-07-01,6.29,6.45,5.96,6.35,38600,0
2009-07-02,6.15,6.21,6,6.14,20463,0
2009-07-06,6.14,6.27,6,6.17,12400,0
2009-07-07,6.06,6.08,5.99,6,13541,0
2009-07-08,6,6,5.72,5.72,15409,0
2009-07-09,5.71,6,5.71,5.74,15953,0
2009-07-10,5.81,6,5.76,5.76,13600,0
2009-07-13,5.84,5.95,5.83,5.9,24977,0
2009-07-14,5.76,5.9,5.75,5.81,8602,0
2009-07-15,5.79,6,5.79,6,10831,0
2009-07-16,6,6,5.89,6,10422,0
2009-07-17,6,6.05,5.93,6,15743,0
2009-07-20,6,6,5.97,5.97,6543,0
2009-07-21,6,6,5.93,5.99,5340,0
2009-07-22,5.94,6.09,5.94,5.98,14285,0
2009-07-23,5.95,6,5.76,5.88,56606,0
2009-07-24,5.81,6,5.8,6,20547,0
2009-07-27,6,6.05,5.96,6,43223,0
2009-07-28,6,6.53,5.97,6.42,78093,0
2009-07-29,6.5,7,6.5,6.84,95830,0
2009-07-30,7.03,7.25,6.04,6.51,85676,0
2009-07-31,6.58,6.72,6.25,6.45,43999,0
2009-08-03,6.31,6.35,6.02,6.08,31927,0
2009-08-04,6.02,6.18,5.93,6.14,89098,0
2009-08-05,6.07,6.29,5.93,5.96,80929,0
2009-08-06,6.05,6.05,5.66,5.71,45036,0
2009-08-07,5.67,6,5.56,5.86,31131,0
2009-08-10,5.93,5.99,5.75,5.84,16481,0
2009-08-11,5.84,5.9,5.75,5.78,11822,0
2009-08-12,5.76,5.93,5.76,5.9,11207,0
2009-08-13,5.92,6.01,5.76,6,15612,0
2009-08-14,6,6.03,5.65,5.99,120956,0
2009-08-17,5.8,6.01,5.69,5.9,33782,0
2009-08-18,5.81,5.91,5.64,5.7,14562,0
2009-08-19,5.7,5.75,5.7,5.72,19145,0
2009-08-20,5.72,5.96,5.72,5.84,12210,0
2009-08-21,5.85,5.97,5.72,5.87,18332,0
2009-08-24,5.83,6.03,5.75,5.92,35076,0
2009-08-25,5.9,6.01,5.88,6.01,9538,0
2009-08-26,6,6.19,5.86,5.95,6520,0
2009-08-27,5.98,6,5.92,6,11320,0
2009-08-28,6.19,6.23,5.9,5.9,40322,0
2009-08-31,5.94,6.17,5.62,5.75,40659,0
2009-09-01,5.67,5.74,5.51,5.55,22286,0
2009-09-02,5.42,5.49,5.2,5.39,73354,0
2009-09-03,5.4,5.53,5.25,5.35,34750,0
2009-09-04,5.33,5.45,5.3,5.42,17860,0
2009-09-08,5.54,5.73,5.48,5.6,39750,0
2009-09-09,5.69,5.99,5.67,5.72,23311,0
2009-09-10,5.77,5.99,5.77,5.88,21697,0
2009-09-11,5.87,5.97,5.74,5.79,21948,0
2009-09-14,5.83,5.9,5.62,5.74,25181,0
2009-09-15,5.65,5.82,5.55,5.82,21254,0
2009-09-16,5.77,5.92,5.7,5.82,94450,0
2009-09-17,5.86,5.95,5.82,5.82,8951,0
2009-09-18,5.82,5.9,5.46,5.46,50799,0
2009-09-21,5.44,5.77,5.44,5.71,16707,0
2009-09-22,5.74,5.89,5.73,5.75,10317,0
2009-09-23,5.62,5.82,5.6,5.77,9360,0
2009-09-24,5.72,5.76,5.66,5.76,267131,0
2009-09-25,5.76,5.96,5.71,5.96,21741,0
2009-09-28,5.96,5.99,5.81,5.99,12771,0
2009-09-29,5.89,6.02,5.77,6,12584,0
2009-09-30,5.85,5.95,5.81,5.85,15925,0
2009-10-01,5.91,5.94,5.6,5.6,52365,0
2009-10-02,5.6,5.67,5.38,5.4,47521,0
2009-10-05,5.48,5.54,5.3,5.33,56298,0
2009-10-06,5.46,5.87,5.41,5.87,41760,0
2009-10-07,5.86,5.89,5.82,5.86,12133,0
2009-10-08,5.86,6.23,5.86,6.2,58215,0
2009-10-09,6.18,6.28,6.17,6.22,19400,0
2009-10-12,6.23,6.3,6.17,6.23,22030,0
2009-10-13,6.2,6.2,6.12,6.15,2400,0
2009-10-14,6.25,6.25,6.13,6.2,11750,0
2009-10-15,6.25,6.44,6.21,6.42,41387,0
2009-10-16,6.44,6.45,6.22,6.45,22008,0
2009-10-19,6.4,6.45,6.37,6.45,14885,0
2009-10-20,6.48,6.48,6.29,6.35,7303,0
2009-10-21,6.3,6.66,6.29,6.53,67258,0
2009-10-22,6.54,6.6,6.46,6.55,18160,0
2009-10-23,6.51,6.72,6.51,6.65,47729,0
2009-10-26,6.67,7.08,6.51,6.51,119043,0
2009-10-27,6.57,6.75,6.48,6.65,30566,0
2009-10-28,6.75,6.82,6.61,6.69,41269,0
2009-10-29,6.92,6.92,6.63,6.69,62404,0
2009-10-30,6.75,6.75,6.05,6.14,108719,0
2009-11-02,6.15,6.23,6.06,6.17,6399,0
2009-11-03,6.03,6.1,6,6.02,11569,0
2009-11-04,6.1,6.27,6,6.1,32140,0
2009-11-05,6.15,6.22,6.12,6.22,5704,0
2009-11-06,6.17,6.24,6.12,6.16,7571,0
2009-11-09,6.2,6.23,6.05,6.11,19177,0
2009-11-10,6.11,6.29,6.11,6.14,5666,0
2009-11-11,6.2,6.2,6.05,6.15,3425,0
2009-11-12,6.09,6.12,6.05,6.12,7262,0
2009-11-13,6.17,6.2,6.05,6.15,7690,0
2009-11-16,6.11,6.15,6.05,6.05,4625,0
2009-11-17,6.05,6.15,6.05,6.1,7300,0
2009-11-18,6.05,6.1,6.02,6.02,9079,0
2009-11-19,6.02,6.02,5.69,5.7,16945,0
2009-11-20,5.69,5.72,5.5,5.69,23341,0
2009-11-23,5.72,5.72,5.59,5.67,15777,0
2009-11-24,5.68,5.7,5.6,5.64,8543,0
2009-11-25,5.59,6.36,5.59,6.05,36255,0
2009-11-27,5.96,6.05,5.96,6.05,3949,0
2009-11-30,5.91,6,5.76,5.98,10491,0
2009-12-01,5.94,6.05,5.86,6.01,11315,0
2009-12-02,6.01,6.02,5.75,6.01,45712,0
2009-12-03,6.02,6.05,5.88,5.88,20865,0
2009-12-04,5.98,6.12,5.92,6,11139,0
2009-12-07,6.02,6.02,5.78,5.8,12805,0
2009-12-08,5.86,5.99,5.79,5.94,13086,0
2009-12-09,5.96,6.27,5.75,6.03,33718,0
2009-12-10,5.9,6.03,5.85,5.98,4962,0
2009-12-11,6,6,5.81,5.95,13048,0
2009-12-14,5.88,5.91,5.7,5.76,18627,0
2009-12-15,5.84,5.87,5.7,5.7,16750,0
2009-12-16,5.69,5.85,5.68,5.76,9609,0
2009-12-17,5.68,5.96,5.61,5.7,22276,0
2009-12-18,5.67,5.81,5.63,5.74,5152,0
2009-12-21,5.66,5.87,5.58,5.6,27814,0
2009-12-22,5.65,5.94,5.65,5.75,28575,0
2009-12-23,5.71,5.94,5.71,5.94,11843,0
2009-12-24,5.92,6.1,5.65,5.88,18649,0
2009-12-28,5.81,6.01,5.81,5.91,18913,0
2009-12-29,5.95,6.1,5.95,6.02,25818,0
2009-12-30,5.98,6.03,5.81,5.9,16086,0
2009-12-31,6,6.05,5.88,6.05,24386,0
2010-01-04,6.08,6.13,5.85,5.96,51335,0
2010-01-05,5.96,6.08,5.71,6.07,21863,0
2010-01-06,6.02,6.13,5.98,6.03,28782,0
2010-01-07,6.03,6.29,6,6.18,31867,0
2010-01-08,6.2,6.39,6.18,6.3,57418,0
2010-01-11,6.3,6.37,6.27,6.28,62066,0
2010-01-12,6.25,6.35,6.25,6.35,57359,0
2010-01-13,6.32,6.4,6.18,6.19,54747,0
2010-01-14,6.13,6.5,6.13,6.43,36568,0
2010-01-15,6.43,6.44,6.32,6.37,9863,0
2010-01-19,6.4,6.4,6.15,6.27,11804,0
2010-01-20,6.25,6.33,6.2,6.3,10555,0
2010-01-21,6.3,6.3,6.09,6.28,22991,0
2010-01-22,6.2,6.25,6.08,6.22,4460,0
2010-01-25,6.15,6.3,6.12,6.29,23556,0
2010-01-26,6.29,6.29,6.2,6.22,4233,0
2010-01-27,6.25,6.62,6.17,6.5,23971,0
2010-01-28,6.4,6.54,6.4,6.49,28440,0
2010-01-29,6.52,6.52,6.25,6.25,6508,0
2010-02-01,6.36,6.36,6.25,6.29,6695,0
2010-02-02,6.25,6.4,6.21,6.4,114881,0
2010-02-03,6.38,6.44,6.35,6.4,10686,0
2010-02-04,6.31,6.45,6.31,6.36,8814,0
2010-02-05,6.43,6.54,6.38,6.51,15050,0
2010-02-08,6.56,6.56,6.53,6.56,8142,0
2010-02-09,6.62,6.62,6.48,6.49,22167,0
2010-02-10,6.47,6.48,6.39,6.47,25945,0
2010-02-11,6.5,6.52,6.44,6.45,23398,0
2010-02-12,6.4,6.5,6.21,6.48,37050,0
2010-02-16,6.49,6.59,6.42,6.59,16420,0
2010-02-17,6.62,6.85,6.45,6.8,15507,0
2010-02-18,6.65,6.99,6.63,6.92,21094,0
2010-02-19,6.83,6.83,6.52,6.64,34028,0
2010-02-22,6.58,6.61,6.46,6.55,48870,0
2010-02-23,6.48,6.82,6.48,6.68,12656,0
2010-02-24,6.71,6.81,6.6,6.6,4793,0
2010-02-25,6.47,6.79,6.31,6.59,11795,0
2010-02-26,6.55,6.99,6.55,6.68,14156,0
2010-03-01,6.77,6.87,6.77,6.82,43262,0
2010-03-02,6.85,7.23,6.85,7.15,73433,0
2010-03-03,7.2,7.22,7.05,7.17,60622,0
2010-03-04,7.15,7.15,6.8,7.15,157974,0
2010-03-05,7.04,7.14,6.88,6.94,14322,0
2010-03-08,6.91,7,6.89,6.93,39190,0
2010-03-09,6.93,7,6.88,6.99,20368,0
2010-03-10,7,7.01,6.96,6.99,72995,0
2010-03-11,6.99,7,6.65,6.67,93460,0
2010-03-12,6.68,6.96,6.68,6.8,11599,0
2010-03-15,6.88,7.11,6.88,7.01,34838,0
2010-03-16,7.09,7.86,6.98,7.57,127846,0
2010-03-17,7.59,7.81,7.08,7.32,97029,0
2010-03-18,7.33,7.35,7.11,7.2,55331,0
2010-03-19,7.31,7.46,7.03,7.46,157487,0
2010-03-22,7.46,7.46,7.15,7.24,50105,0
2010-03-23,7.32,7.42,7.16,7.17,80286,0
2010-03-24,7.15,7.25,7.14,7.2,74242,0
2010-03-25,7.23,7.39,7.2,7.28,55203,0
2010-03-26,7.35,7.5,7.2,7.3,132184,0
2010-03-29,7.36,8.22,7.3,8.22,184094,0
2010-03-30,8.2,8.3,7.84,8.07,64955,0
2010-03-31,8.07,8.27,7.79,8.05,43882,0
2010-04-01,8.09,8.16,7.81,7.96,45752,0
2010-04-05,8.01,8.43,8,8.4,73356,0
2010-04-06,8.34,8.62,8.34,8.39,33739,0
2010-04-07,8.44,8.96,8.44,8.84,71353,0
2010-04-08,8.91,9.1,8.58,9,64842,0
2010-04-09,9.06,9.61,8.97,9.4,125715,0
2010-04-12,9.45,9.59,9.09,9.23,113759,0
2010-04-13,9.29,9.34,9,9.15,44450,0
2010-04-14,9.2,9.29,9.15,9.2,29741,0
2010-04-15,9.25,9.26,8.95,9.17,39190,0
2010-04-16,9.1,9.1,8.42,8.78,104824,0
2010-04-19,8.78,9.06,8.63,9.01,66971,0
2010-04-20,9.07,9.2,8.91,9.06,33191,0
2010-04-21,9.11,9.14,8.96,9,21310,0
2010-04-22,8.95,9.34,8.76,9.09,33914,0
2010-04-23,9.09,9.33,9,9.21,26445,0
2010-04-26,9.15,9.38,9.1,9.19,21210,0
2010-04-27,9.12,9.33,9.04,9.24,48537,0
2010-04-28,9.25,9.4,8.92,9.29,71628,0
2010-04-29,9.36,9.69,9.17,9.4,64445,0
2010-04-30,9.47,9.5,9.31,9.38,44067,0
2010-05-03,9.46,9.5,9.32,9.4,60280,0
2010-05-04,9.4,9.41,9.1,9.29,32705,0
2010-05-05,9.19,9.19,8.75,8.75,56789,0
2010-05-06,8.71,8.98,8.11,8.77,94646,0
2010-05-07,8.83,8.83,8.22,8.39,89791,0
2010-05-10,8.5,8.89,8.5,8.83,49651,0
2010-05-11,8.67,9.09,8.3,9,16392,0
2010-05-12,9.01,9.1,8.79,9.1,13916,0
2010-05-13,9.15,9.2,9.05,9.08,13108,0
2010-05-14,9.1,9.16,8.69,8.75,28889,0
2010-05-17,8.75,9.06,8.46,8.71,45845,0
2010-05-18,8.75,9.07,8.75,8.8,18213,0
2010-05-19,8.8,8.84,8.55,8.58,29768,0
2010-05-20,8.52,8.56,8.35,8.4,38405,0
2010-05-21,8.4,8.55,8.06,8.12,40193,0
2010-05-24,8.16,8.57,8.16,8.43,51663,0
2010-05-25,8.16,8.35,7.93,7.98,62450,0
2010-05-26,8.08,8.43,8.08,8.33,38728,0
2010-05-27,8.38,8.71,8.38,8.51,27297,0
2010-05-28,8.46,8.66,8.4,8.52,18752,0
2010-06-01,8.54,8.73,8.41,8.41,29036,0
2010-06-02,8.39,8.46,8.18,8.37,13083,0
2010-06-03,8.36,8.67,8.33,8.5,17410,0
2010-06-04,8.47,8.74,8.35,8.43,22637,0
2010-06-07,8.4,8.4,8.1,8.2,20951,0
2010-06-08,8.26,8.41,7.93,8.29,40993,0
2010-06-09,8.35,8.39,8.05,8.2,5195,0
2010-06-10,8.26,8.49,8,8.34,5604,0
2010-06-11,8.33,8.49,8.31,8.49,17806,0
2010-06-14,8.6,9,8.52,8.78,49729,0
2010-06-15,8.98,9.1,8.67,8.8,57547,0
2010-06-16,8.83,9.17,8.82,9.02,52132,0
2010-06-17,9.17,9.57,9.01,9.42,36364,0
2010-06-18,9.41,9.64,9.18,9.18,33963,0
2010-06-21,9.41,9.41,9.03,9.1,22066,0
2010-06-22,9.05,9.24,9.04,9.17,30107,0
2010-06-23,9.09,9.25,9.07,9.25,11300,0
2010-06-24,9.04,9.2,8.97,9.03,19835,0
2010-06-25,9,9.17,9,9.11,9947,0
2010-06-28,9.15,9.15,8.95,9.01,11245,0
2010-06-29,8.98,9.03,8.61,8.61,22020,0
2010-06-30,8.65,8.66,8.17,8.35,55841,0
2010-07-01,8.22,8.22,7.77,8.03,31508,0
2010-07-02,8.02,8.03,7.95,8.01,13116,0
2010-07-06,8.06,8.18,7.75,7.75,24766,0
2010-07-07,7.79,7.79,7.56,7.69,29360,0
2010-07-08,7.69,7.78,7.61,7.72,17659,0
2010-07-09,7.8,8.11,7.73,8.11,45454,0
2010-07-12,8.16,8.59,7.98,8.25,72678,0
2010-07-13,8.3,8.5,8.05,8.49,11495,0
2010-07-14,8.58,8.58,8.2,8.23,29641,0
2010-07-15,8.3,8.3,8.16,8.22,23216,0
2010-07-16,8.1,8.1,7.82,7.91,15776,0
2010-07-19,7.86,7.89,7.65,7.84,5960,0
2010-07-20,7.87,7.95,7.85,7.95,4444,0
2010-07-21,7.81,7.94,7.77,7.85,3812,0
2010-07-22,7.96,8.16,7.77,7.93,15999,0
2010-07-23,7.83,8.15,7.5,7.95,17065,0
2010-07-26,8.1,8.42,8.02,8.11,25675,0
2010-07-27,8.23,8.25,8.01,8.06,29635,0
2010-07-28,8.07,8.27,8.04,8.16,21550,0
2010-07-29,8.08,8.15,7.91,8.05,23581,0
2010-07-30,7.98,8.1,7.98,7.99,21868,0
2010-08-02,8.05,8.13,8,8.05,18187,0
2010-08-03,8,8.1,8,8.04,17264,0
2010-08-04,8.02,8.12,8,8.02,15430,0
2010-08-05,8.16,8.18,7.99,8.03,8046,0
2010-08-06,8.07,8.19,8.06,8.08,11475,0
2010-08-09,8.13,8.15,8.05,8.11,26659,0
2010-08-10,8.2,8.2,8.1,8.13,30182,0
2010-08-11,8.01,8.14,8,8.14,9651,0
2010-08-12,8.01,8.13,8.01,8.08,27518,0
2010-08-13,8.04,8.13,8.04,8.11,33034,0
2010-08-16,8.11,8.23,7.86,8.06,17314,0
2010-08-17,8.12,8.47,7.93,8.16,29891,0
2010-08-18,8.12,8.21,8.06,8.21,7131,0
2010-08-19,8.24,8.4,8.19,8.29,7644,0
2010-08-20,8.33,8.8,8.33,8.77,29759,0
2010-08-23,8.17,9.06,8.17,9,43779,0
2010-08-24,8.97,9,8.77,8.93,14408,0
2010-08-25,8.32,8.86,8.27,8.52,18045,0
2010-08-26,8.5,8.92,8.5,8.75,10749,0
2010-08-27,8.66,8.69,8.36,8.59,23791,0
2010-08-30,8.64,8.73,8.27,8.47,18681,0
2010-08-31,8.49,8.59,8.16,8.29,27195,0
2010-09-01,8.37,8.43,8.24,8.29,25194,0
2010-09-02,8.33,8.57,8.3,8.5,48147,0
2010-09-03,8.71,8.77,8.5,8.65,17849,0
2010-09-07,8.63,8.68,8.36,8.41,15420,0
2010-09-08,8.34,8.52,8.15,8.15,10104,0
2010-09-09,8.28,8.43,8.26,8.4,5693,0
2010-09-10,8.35,8.48,8.3,8.39,64531,0
2010-09-13,8.48,8.63,8.26,8.49,19969,0
2010-09-14,8.44,8.75,8.44,8.53,89612,0
2010-09-15,8.62,8.93,8.62,8.75,20825,0
2010-09-16,8.79,8.82,8.71,8.75,10730,0
2010-09-17,8.82,9,8.71,8.99,25029,0
2010-09-20,8.95,9.16,8.92,9.05,34212,0
2010-09-21,8.35,9.25,8.35,9.07,32382,0
2010-09-22,9.14,9.23,8.88,9.2,16795,0
2010-09-23,9.15,9.26,9.11,9.26,32304,0
2010-09-24,9.19,9.3,9.19,9.21,14622,0
2010-09-27,9.2,9.2,8.93,9.16,19052,0
2010-09-28,9.17,9.45,9.17,9.39,17165,0
2010-09-29,9.47,9.61,9.29,9.5,38964,0
2010-09-30,9.64,9.64,9.34,9.45,23089,0
2010-10-01,9.46,9.6,9.15,9.15,28105,0
2010-10-04,9.41,9.55,9.35,9.47,20898,0
2010-10-05,9.34,9.75,9.33,9.68,36530,0
2010-10-06,9.76,10.15,9.76,10.13,88674,0
2010-10-07,10.19,10.44,10.19,10.41,60248,0
2010-10-08,10.41,10.5,10,10.43,26803,0
2010-10-11,10.46,10.54,10.3,10.44,58365,0
2010-10-12,10.5,10.55,10.28,10.3,36671,0
2010-10-13,10.28,10.35,9.92,10.13,40314,0
2010-10-14,10.01,10.05,9.85,9.98,19244,0
2010-10-15,10.14,10.2,10.09,10.14,20789,0
2010-10-18,10.08,10.25,9.87,9.88,17822,0
2010-10-19,9.81,10.05,9.63,9.77,20484,0
2010-10-20,9.77,9.94,9.63,9.74,19713,0
2010-10-21,9.82,10.07,9.8,9.93,18442,0
2010-10-22,10.01,10.1,9.94,10,18181,0
2010-10-25,10,10.15,10,10.05,32667,0
2010-10-26,9.96,10.15,9.92,10.03,38736,0
2010-10-27,9.95,10.12,9.95,10.09,25351,0
2010-10-28,9.92,10.15,9.75,10.15,41751,0
2010-10-29,10.11,10.14,9.49,9.49,51487,0
2010-11-01,9.59,9.75,9.1,9.22,93685,0
2010-11-02,9.45,9.5,9.22,9.33,29969,0
2010-11-03,9.43,9.43,9.05,9.14,70283,0
2010-11-04,9.03,9.18,9.03,9.11,62897,0
2010-11-05,9.07,9.17,9,9.12,24201,0
2010-11-08,9.12,9.14,8.9,8.99,44192,0
2010-11-09,9.12,9.39,8.97,9.11,87868,0
2010-11-10,9.15,9.4,8.91,9.4,42566,0
2010-11-11,9.44,9.55,9.05,9.53,41537,0
2010-11-12,9.61,9.72,9.37,9.68,21755,0
2010-11-15,9.49,9.86,9.41,9.8,39821,0
2010-11-16,9.8,9.8,9.26,9.62,29121,0
2010-11-17,9.7,9.7,9.5,9.63,8176,0
2010-11-18,9.65,9.69,9.5,9.62,29515,0
2010-11-19,9.71,9.78,9.42,9.58,11664,0
2010-11-22,9.35,9.5,9.18,9.41,48356,0
2010-11-23,9.37,9.48,9.18,9.36,11260,0
2010-11-24,9.25,9.71,9.25,9.62,25853,0
2010-11-26,9.69,10.09,9.6,9.85,28526,0
2010-11-29,9.91,9.98,9.75,9.83,30698,0
2010-11-30,9.75,10.02,9.75,9.9,39432,0
2010-12-01,9.84,10.01,9.78,9.83,22106,0
2010-12-02,9.78,10,9.77,9.93,22860,0
2010-12-03,10.04,10.15,9.91,9.97,36057,0
2010-12-06,9.96,10.11,9.93,10.1,24557,0
2010-12-07,10.12,10.31,10.02,10.11,45480,0
2010-12-08,10.21,10.33,9.91,10.22,21484,0
2010-12-09,10.35,10.64,10.3,10.53,38380,0
2010-12-10,10.6,11.01,10.49,10.97,57063,0
2010-12-13,11.09,11.24,10.3,10.38,79230,0
2010-12-14,10.29,10.74,10.26,10.5,38280,0
2010-12-15,10.5,10.69,10.35,10.58,14404,0
2010-12-16,10.66,10.75,10.58,10.64,15905,0
2010-12-17,10.71,11.13,10.7,10.7,40068,0
2010-12-20,10.7,11.11,10.7,10.84,30199,0
2010-12-21,10.76,11.21,10.76,11.11,15895,0
2010-12-22,11.2,11.25,11.05,11.15,7087,0
2010-12-23,11.19,11.25,11.15,11.23,15987,0
2010-12-27,11.27,11.44,11.06,11.09,22624,0
2010-12-28,11.05,11.09,10.72,10.74,33962,0
2010-12-29,10.75,11.2,10.75,11.07,50280,0
2010-12-30,11.06,11.15,10.86,11.09,34992,0
2010-12-31,11.07,11.19,11.01,11.15,22762,0
2011-01-03,11.15,11.19,11.04,11.13,44306,0
2011-01-04,11.1,11.16,11,11.1,14421,0
2011-01-05,11.06,11.25,11.06,11.24,14321,0
2011-01-06,11.19,11.21,11.01,11.09,11516,0
2011-01-07,11.09,11.21,11.01,11.21,15922,0
2011-01-10,11.18,11.43,11.11,11.22,21090,0
2011-01-11,11.22,11.31,11.22,11.29,8251,0
2011-01-12,11.01,11.19,11.01,11.06,23412,0
2011-01-13,11.04,11.22,11.01,11.1,10686,0
2011-01-14,11.17,11.23,11.02,11.09,11342,0
2011-01-18,11.01,11.12,11,11.05,33638,0
2011-01-19,10.91,10.91,10.72,10.81,57218,0
2011-01-20,10.77,10.95,10.73,10.85,12900,0
2011-01-21,10.9,11.03,10.9,10.99,9001,0
2011-01-24,11.02,11.04,10.94,10.98,19765,0
2011-01-25,10.89,10.9,10.62,10.62,24313,0
2011-01-26,10.6,10.74,10.5,10.57,25749,0
2011-01-27,10.49,10.69,10.48,10.59,19860,0
2011-01-28,10.61,10.65,10.17,10.27,33653,0
2011-01-31,10.22,10.33,10,10.06,29622,0
2011-02-01,10.15,10.26,10.12,10.22,13687,0
2011-02-02,10.22,10.54,10.08,10.38,16879,0
2011-02-03,10.35,10.79,10.35,10.71,18576,0
2011-02-04,10.72,10.99,10.72,10.72,13907,0
2011-02-07,10.72,11.06,10.72,11,23969,0
2011-02-08,10.96,11.03,10.92,11.03,11736,0
2011-02-09,11.03,11.03,10.89,11.03,89016,0
2011-02-10,11.02,11.47,11.02,11.47,29023,0
2011-02-11,11.4,12.2,10.72,10.91,106191,0
2011-02-14,10.91,11.04,10.64,10.74,42327,0
2011-02-15,10.8,10.84,10.64,10.72,12779,0
2011-02-16,10.6,10.9,10.6,10.65,20832,0
2011-02-18,10.91,10.91,10.21,10.25,27143,0
2011-02-22,10.06,10.23,9.98,10.16,113938,0
2011-02-23,10.06,10.12,9.62,10.05,23987,0
2011-02-24,10.06,10.25,10,10.1,11277,0
2011-02-25,10.24,10.96,10.07,10.31,46465,0
2011-02-28,10.32,10.56,9.84,10.26,42767,0
2011-03-01,10.19,10.19,9.96,10.1,39300,0
2011-03-02,9.15,10.41,9.15,10.28,61990,0
2011-03-03,10.15,10.21,9.79,10.06,35673,0
2011-03-04,10.06,10.06,9.91,9.95,2208,0
2011-03-07,9.81,9.94,9.66,9.7,56620,0
2011-03-08,9.68,9.73,9.53,9.56,32701,0
2011-03-09,9.56,9.6,9.53,9.53,24639,0
2011-03-10,9.53,9.54,9.45,9.47,17465,0
2011-03-11,9.51,9.53,9.39,9.42,16588,0
2011-03-14,9.38,9.48,9.38,9.45,18496,0
2011-03-15,9.38,9.38,9.25,9.26,14456,0
2011-03-16,9.25,9.43,9.24,9.39,15814,0
2011-03-17,9.48,9.82,9.3,9.61,33365,0
2011-03-18,9.62,9.73,9.61,9.68,8700,0
2011-03-21,9.65,10,9.61,9.97,22762,0
2011-03-22,10,10,9.9,9.9,8249,0
2011-03-23,9.9,9.96,9.64,9.67,3737,0
2011-03-24,9.66,9.78,9.44,9.77,10936,0
2011-03-25,9.59,9.82,9.58,9.78,10677,0
2011-03-28,9.73,9.9,9.73,9.85,7799,0
2011-03-29,9.7,9.83,9.7,9.8,7205,0
2011-03-30,9.76,9.8,9.73,9.79,5962,0
2011-03-31,9.78,9.8,9.72,9.75,4257,0
2011-04-01,9.76,9.84,9.51,9.65,13206,0
2011-04-04,9.71,9.74,9.62,9.74,51468,0
2011-04-05,9.69,9.78,9.67,9.77,26590,0
2011-04-06,9.76,10.01,9.75,9.97,12798,0
2011-04-07,10,10.14,9.91,10.03,27597,0
2011-04-08,10.03,10.08,9.88,9.96,7603,0
2011-04-11,9.98,9.98,9.55,9.71,17286,0
2011-04-12,9.73,9.75,9.7,9.73,1100,0
2011-04-13,9.75,9.79,9.7,9.74,4639,0
2011-04-14,9.75,9.76,9.67,9.71,3195,0
2011-04-15,9.67,9.69,9.58,9.69,2639,0
2011-04-18,9.58,9.69,9.58,9.61,10511,0
2011-04-19,9.61,9.74,9.61,9.63,10646,0
2011-04-20,9.75,10.04,9.73,9.96,13199,0
2011-04-21,10,10,9.67,9.84,12993,0
2011-04-25,9.75,9.84,9.5,9.57,19913,0
2011-04-26,9.6,9.84,9.6,9.66,11188,0
2011-04-27,9.7,9.88,9.7,9.88,10398,0
2011-04-28,9.74,9.91,9.68,9.73,20158,0
2011-04-29,9.75,9.9,9.75,9.83,8952,0
2011-05-02,9.83,9.89,9.71,9.83,8819,0
2011-05-03,9.85,9.87,9.84,9.85,10301,0
2011-05-04,9.86,9.86,9.83,9.84,14887,0
2011-05-05,9.83,9.85,9.69,9.75,4133,0
2011-05-06,9.82,9.94,9.82,9.83,12430,0
2011-05-09,9.86,9.86,9.76,9.84,14720,0
2011-05-10,9.85,9.87,9.75,9.85,4965,0
2011-05-11,9.87,9.99,9.81,9.96,4275,0
2011-05-12,9.92,9.97,9.83,9.97,8552,0
2011-05-13,9.96,10.17,9.88,10.02,16389,0
2011-05-16,10.04,10.11,9.87,10.09,6532,0
2011-05-17,10.05,10.1,9.98,9.98,1606,0
2011-05-18,10.05,10.07,9.97,10.02,5629,0
2011-05-19,10,10.02,9.85,9.92,10850,0
2011-05-20,9.85,9.98,9.85,9.89,4794,0
2011-05-23,9.82,9.9,9.73,9.9,22537,0
2011-05-24,9.98,9.98,9.91,9.92,9014,0
2011-05-25,9.94,10.16,9.91,10.16,15257,0
2011-05-26,10.13,10.17,9.96,10,16143,0
2011-05-27,10.03,10.09,9.96,10,28734,0
2011-05-31,10.02,10.05,9.92,9.96,32681,0
2011-06-01,9.98,10.02,9.74,9.77,15669,0
2011-06-02,9.74,9.75,9.69,9.71,6798,0
2011-06-03,9.65,9.84,9.56,9.56,24938,0
2011-06-06,9.58,9.58,9.29,9.29,19695,0
2011-06-07,9.34,9.34,9.23,9.26,7833,0
2011-06-08,9.24,9.29,9.19,9.28,7228,0
2011-06-09,9.34,9.38,9.29,9.32,7500,0
2011-06-10,9.22,9.26,9.1,9.18,6670,0
2011-06-13,9.18,9.18,8.53,8.54,15722,0
2011-06-14,8.61,9.02,8.61,8.99,29745,0
2011-06-15,8.94,9.2,8.87,9.03,20395,0
2011-06-16,9.02,9.04,8.94,8.98,6365,0
2011-06-17,9,9.2,8.95,9.16,14608,0
2011-06-20,9.13,9.16,8.87,8.91,8132,0
2011-06-21,8.91,9.04,8.9,9.03,18737,0
2011-06-22,9.01,9.11,9.01,9.09,11810,0
2011-06-23,9.05,9.22,9,9.22,55250,0
2011-06-24,9.25,9.75,9.25,9.65,7714,0
2011-06-27,9.65,9.9,9.59,9.87,18647,0
2011-06-28,9.85,10.03,9.85,10,21903,0
2011-06-29,10,10.06,9.92,10.01,32603,0
2011-06-30,10.01,10.03,9.91,10.01,88208,0
2011-07-01,10.01,10.09,9.95,10.09,7842,0
2011-07-05,10.08,10.48,9.95,10.28,61655,0
2011-07-06,10.35,11,10.16,10.9,96218,0
2011-07-07,10.75,10.82,10.13,10.78,39348,0
2011-07-08,10.52,11.05,10.52,11.05,37758,0
2011-07-11,10.93,11.05,10.81,11,33800,0
2011-07-12,10.8,11.03,10.8,11,41704,0
2011-07-13,10.97,11.05,10.95,11.01,17633,0
2011-07-14,10.94,11.05,10.94,11.05,16425,0
2011-07-15,11.03,11.03,10.94,11.01,18044,0
2011-07-18,11.04,11.04,10.88,10.99,7450,0
2011-07-19,10.81,11,10.8,10.88,12694,0
2011-07-20,10.9,10.9,10.69,10.84,12271,0
2011-07-21,10.7,10.88,10.44,10.81,15408,0
2011-07-22,10.75,10.85,10.55,10.69,24768,0
2011-07-25,10.57,10.67,10.39,10.53,16545,0
2011-07-26,10.48,10.6,10.39,10.55,15149,0
2011-07-27,10.45,10.54,10.15,10.43,25195,0
2011-07-28,10.17,10.33,10.15,10.16,13405,0
2011-07-29,10.09,10.36,9.92,10.26,42083,0
2011-08-01,10.37,10.43,10.21,10.36,10662,0
2011-08-02,10.29,10.35,10.15,10.25,19146,0
2011-08-03,10.11,10.17,9.5,9.82,50489,0
2011-08-04,9.73,9.73,9.27,9.35,43238,0
2011-08-05,9.11,9.5,8,9.27,62977,0
2011-08-08,9.09,9.13,8.39,8.5,30301,0
2011-08-09,8.26,8.81,8.25,8.65,24120,0
2011-08-10,8.56,9.77,8.5,8.5,29357,0
2011-08-11,8.51,8.75,8.5,8.59,18050,0
2011-08-12,9.1,9.44,8.66,9.44,24170,0
2011-08-15,9.31,9.57,9.27,9.57,24374,0
2011-08-16,9.55,9.73,9.44,9.73,149950,0
2011-08-17,9.74,9.95,9.65,9.91,30709,0
2011-08-18,9.77,9.98,9.45,9.92,41187,0
2011-08-19,9.86,9.86,9.27,9.49,15829,0
2011-08-22,9.65,9.65,9.34,9.54,20645,0
2011-08-23,8.94,9.53,8.94,9.53,20983,0
2011-08-24,9.28,9.42,9.28,9.42,3284,0
2011-08-25,9.41,9.62,9.23,9.55,24050,0
2011-08-26,9.55,9.79,9.44,9.71,31477,0
2011-08-29,9.72,9.9,9.72,9.83,5229,0
2011-08-30,9.76,9.76,9.2,9.64,17482,0
2011-08-31,9.58,9.71,9.5,9.55,14867,0
2011-09-01,9.5,9.63,9.35,9.4,22960,0
2011-09-02,9.27,9.48,9.25,9.39,8099,0
2011-09-06,9.2,9.49,9.2,9.49,16915,0
2011-09-07,9.39,9.62,9.35,9.45,4900,0
2011-09-08,9.42,9.55,9.35,9.41,21150,0
2011-09-09,9.32,9.47,9.23,9.4,11341,0
2011-09-12,9.22,9.5,9.22,9.3,11216,0
2011-09-13,9.33,9.34,9.21,9.25,6138,0
2011-09-14,9.2,9.27,9.07,9.25,24586,0
2011-09-15,9.29,9.35,9.15,9.35,13813,0
2011-09-16,9.28,9.5,9.21,9.31,26970,0
2011-09-19,9.14,9.41,9.12,9.24,19155,0
2011-09-20,9.24,9.3,9.12,9.3,11830,0
2011-09-21,9.24,9.48,9.18,9.44,16515,0
2011-09-22,9.3,9.3,8.58,8.75,30528,0
2011-09-23,8.59,9.09,8.55,8.81,35459,0
2011-09-26,8.98,9,8.89,9,10733,0
2011-09-27,9.09,9.09,8.92,8.99,20830,0
2011-09-28,8.99,9,8.73,8.97,14514,0
2011-09-29,8.99,8.99,8.66,8.71,7665,0
2011-09-30,8.75,8.75,8.47,8.59,385539,0
2011-10-03,8.26,8.55,8.21,8.24,19846,0
2011-10-04,8.3,8.36,8.18,8.3,53620,0
2011-10-05,8.25,8.35,8.18,8.21,29349,0
2011-10-06,8.28,8.39,8.21,8.34,5960,0
2011-10-07,8.26,8.37,8.13,8.18,11603,0
2011-10-10,8.18,8.32,8.11,8.27,12859,0
2011-10-11,8.19,8.2,7.94,8,31787,0
2011-10-12,8.02,8.22,7.95,7.99,25440,0
2011-10-13,8.02,8.18,7.96,8.14,21041,0
2011-10-14,8.2,8.41,8.18,8.28,6104,0
2011-10-17,8.42,8.47,8.24,8.4,12281,0
2011-10-18,8.21,8.51,8.21,8.51,9497,0
2011-10-19,8.82,8.82,8.5,8.5,11335,0
2011-10-20,8.65,8.81,8.61,8.75,14174,0
2011-10-21,8.6,8.83,8.36,8.56,12614,0
2011-10-24,8.64,8.83,8.3,8.46,7655,0
2011-10-25,8.49,8.49,8.04,8.04,17551,0
2011-10-26,8.01,8.24,7.76,8.15,39565,0
2011-10-27,8.37,8.77,8.37,8.52,180731,0
2011-10-28,8.55,8.74,8.55,8.72,5485,0
2011-10-31,8.65,8.8,8.54,8.67,134076,0
2011-11-01,8.65,8.71,8.47,8.62,3888,0
2011-11-02,8.62,8.87,8.4,8.85,11932,0
2011-11-03,8.84,9.25,8.84,9.16,16733,0
2011-11-04,9.15,9.21,9.05,9.18,15903,0
2011-11-07,9.27,9.3,9.13,9.13,5845,0
2011-11-08,9.24,9.24,8.92,8.98,3182,0
2011-11-09,9.2,9.2,8.77,8.91,2121,0
2011-11-10,8.97,9.01,8.51,8.65,8927,0
2011-11-11,8.6,8.91,8.6,8.69,5287,0
2011-11-14,8.65,8.92,8.65,8.9,1379,0
2011-11-15,8.87,9.25,8.87,9.11,17007,0
2011-11-16,9.01,9.23,9.01,9.11,4973,0
2011-11-17,9.11,9.23,8.95,8.96,3100,0
2011-11-18,8.98,9.08,8.88,9.03,5514,0
2011-11-21,9.06,9.07,8.7,8.91,3065,0
2011-11-22,8.99,9.33,8.99,9.32,11150,0
2011-11-23,9.28,9.3,8.85,9.13,15294,0
2011-11-25,9.13,9.13,8.82,9.12,1468,0
2011-11-28,9.14,9.21,8.99,9,4600,0
2011-11-29,9.08,9.08,8.9,9.08,3629,0
2011-11-30,9.15,9.39,9.07,9.07,13386,0
2011-12-01,8.99,9.15,8.99,9.15,5370,0
2011-12-02,9.12,9.26,9,9.15,8209,0
2011-12-05,9.14,9.31,9.14,9.31,7066,0
2011-12-06,9.21,9.33,9.1,9.13,9400,0
2011-12-07,8.99,9.35,8.99,9.26,45901,0
2011-12-08,9.31,9.31,9.1,9.18,12339,0
2011-12-09,9.1,9.49,9.1,9.42,12530,0
2011-12-12,9.29,9.42,9.13,9.24,3946,0
2011-12-13,9.27,9.33,9.15,9.15,2819,0
2011-12-14,9.12,9.26,9.1,9.13,8559,0
2011-12-15,9.1,9.15,8.71,8.73,12998,0
2011-12-16,8.79,9.31,8.7,8.78,20797,0
2011-12-19,8.84,9.35,8.84,9.33,13663,0
2011-12-20,9.49,9.65,9.28,9.6,12039,0
2011-12-21,9.51,9.95,9.27,9.92,47863,0
2011-12-22,9.97,9.99,9.75,9.94,3660,0
2011-12-23,10,10.03,9.77,10.03,24123,0
2011-12-27,9.88,10.23,9.8,10.14,20977,0
2011-12-28,10.11,10.19,9.77,10.17,19946,0
2011-12-29,10.15,10.34,9.93,10.34,29296,0
2011-12-30,10.21,10.45,10.14,10.3,20275,0
2012-01-03,10.28,10.39,10.2,10.2,25347,0
2012-01-04,10.15,10.35,10.15,10.35,4100,0
2012-01-05,10.31,10.4,10.18,10.4,7306,0
2012-01-06,10.39,10.4,10.33,10.35,7299,0
2012-01-09,10.33,10.4,10.31,10.35,8130,0
2012-01-10,10.4,10.4,10.15,10.4,10035,0
2012-01-11,10.37,10.4,10.21,10.35,12498,0
2012-01-12,10.39,10.4,10.3,10.4,9884,0
2012-01-13,10.39,10.69,10.22,10.64,16551,0
2012-01-17,10.42,10.89,10.38,10.8,31298,0
2012-01-18,10.8,11.23,10.64,11.23,15128,0
2012-01-19,11.11,11.23,11,11.08,6659,0
2012-01-20,11.25,11.25,10.61,10.95,9964,0
2012-01-23,11.1,11.1,10.57,10.57,10889,0
2012-01-24,10.47,10.98,10.34,10.67,10353,0
2012-01-25,10.61,10.96,10.46,10.81,4773,0
2012-01-26,10.6,10.73,10.42,10.58,4077,0
2012-01-27,10.51,10.67,10.5,10.65,4748,0
2012-01-30,10.39,10.69,10.26,10.34,16668,0
2012-01-31,10.36,10.66,10.2,10.36,25182,0
2012-02-01,10.47,10.7,10.39,10.66,17090,0
2012-02-02,10.5,10.69,10.47,10.69,4124,0
2012-02-03,10.67,10.7,10.51,10.6,4990,0
2012-02-06,10.52,10.74,10.5,10.74,5010,0
2012-02-07,10.74,11,10.6,10.97,18079,0
2012-02-08,10.86,11.05,10.86,10.91,19309,0
2012-02-09,10.92,10.92,10.71,10.88,4290,0
2012-02-10,10.75,10.8,10.75,10.76,2390,0
2012-02-13,10.85,11.04,10.69,11.04,6466,0
2012-02-14,11.04,11.05,10.9,10.9,3537,0
2012-02-15,11.05,11.3,10.93,11.18,27251,0
2012-02-16,10.79,11.23,10.71,11.22,67112,0
2012-02-17,11.17,11.19,10.9,11.05,8945,0
2012-02-21,11.02,11.1,11,11.03,6200,0
2012-02-22,10.9,11.35,10.85,10.93,21222,0
2012-02-23,10.91,10.99,10.85,10.85,37567,0
2012-02-24,10.85,10.95,10.85,10.9,5100,0
2012-02-27,10.86,10.95,10.74,10.74,20021,0
2012-02-28,10.86,10.94,10.73,10.86,18830,0
2012-02-29,10.88,10.94,10.74,10.92,22786,0
2012-03-01,10.9,10.95,10.87,10.9,17734,0
2012-03-02,10.89,10.95,10.88,10.9,26514,0
2012-03-05,10.69,10.95,10.67,10.79,6927,0
2012-03-06,10.58,10.9,10.57,10.8,10023,0
2012-03-07,10.82,10.82,10.75,10.8,894,0
2012-03-08,10.75,10.75,10.65,10.72,4820,0
2012-03-09,10.78,10.95,10.7,10.76,12089,0
2012-03-12,10.72,10.92,10.68,10.82,7583,0
2012-03-13,10.92,11.12,10.71,11.12,37612,0
2012-03-14,10.96,11.31,10.96,11.3,10145,0
2012-03-15,11.15,11.65,11.15,11.55,22690,0
2012-03-16,11.51,11.75,11.51,11.75,21470,0
2012-03-19,11.51,11.74,10.89,11.49,16805,0
2012-03-20,11.48,11.57,11.31,11.45,3473,0
2012-03-21,11.44,11.55,11.4,11.49,5850,0
2012-03-22,11.5,11.5,11.41,11.41,5500,0
2012-03-23,11.4,11.48,11.34,11.34,6601,0
2012-03-26,11.38,11.55,11.27,11.36,15518,0
2012-03-27,11.45,11.45,11.2,11.35,19159,0
2012-03-28,11.5,11.75,11.28,11.55,29549,0
2012-03-29,11.48,11.6,11.45,11.6,14400,0
2012-03-30,11.54,11.7,11.54,11.6,15589,0
2012-04-02,11.66,11.66,11.46,11.59,8220,0
2012-04-03,11.58,11.6,11.45,11.45,11300,0
2012-04-04,11.47,11.6,11.45,11.45,14011,0
2012-04-05,11.1,11.49,11.1,11.48,3953,0
2012-04-09,11.26,11.47,11.24,11.29,16099,0
2012-04-10,11.38,11.46,11.22,11.32,4750,0
2012-04-11,11.25,11.45,11.25,11.45,9456,0
2012-04-12,11.44,11.53,11.22,11.46,13116,0
2012-04-13,11.42,11.56,11.32,11.43,4526,0
2012-04-16,11.53,11.53,11.32,11.43,3249,0
2012-04-17,11.37,11.65,11.22,11.65,12058,0
2012-04-18,11.65,11.65,11.5,11.5,3951,0
2012-04-19,11.51,11.63,11.38,11.55,13758,0
2012-04-20,11.55,11.7,11.41,11.53,16100,0
2012-04-23,11.54,11.75,11.35,11.68,10987,0
2012-04-24,11.67,11.86,11.46,11.8,7969,0
2012-04-25,11.95,12.08,11.52,12.08,16205,0
2012-04-26,11.78,11.78,10.5,10.87,32333,0
2012-04-27,10.65,10.81,9.89,10.03,39000,0
2012-04-30,9.9,10.11,9.805,9.97,28411,0
2012-05-01,9.87,10.59,9.87,10.25,147393,0
2012-05-02,10.24,10.28,10,10.16,20561,0
2012-05-03,10.25,10.68,10.25,10.6,39086,0
2012-05-04,10.43,10.46,10.3,10.42,6785,0
2012-05-07,10.32,10.45,10.11,10.11,46894,0
2012-05-08,9.78,10.03,9.32,9.93,27426,0
2012-05-09,9.87,10.19,9.76,10.04,15072,0
2012-05-10,10.12,10.38,10.1,10.1,10625,0
2012-05-11,10.11,10.3,9.85,10.24,18533,0
2012-05-14,10.11,10.25,9.89,10.04,18391,0
2012-05-15,9.82,10.13,9.8,10.02,48682,0
2012-05-16,10.08,10.2,10.08,10.2,8801,0
2012-05-17,10.2,10.41,10.2,10.3,10090,0
2012-05-18,10.21,10.32,9.99,9.99,17892,0
2012-05-21,9.98,10.16,9.93,9.95,6822,0
2012-05-22,10,10.38,10,10.23,9671,0
2012-05-23,10.25,10.29,10.1,10.23,5192,0
2012-05-24,10.5,10.55,10.3,10.35,15898,0
2012-05-25,10.84,10.84,10.31,10.42,8083,0
2012-05-29,10.39,10.39,10.11,10.3,1360,0
2012-05-30,10.18,10.52,10.18,10.4,7322,0
2012-05-31,10.16,10.6,10.16,10.35,9769,0
2012-06-01,10.34,10.42,10.01,10.17,14079,0
2012-06-04,10.19,10.27,9.99,10.25,21337,0
2012-06-05,10.31,10.43,10.04,10.43,3457,0
2012-06-06,10.45,10.68,10.45,10.52,12304,0
2012-06-07,10.62,10.84,10.35,10.67,11526,0
2012-06-08,10.59,11.28,10.56,11,24909,0
2012-06-11,11.1,11.1,10.82,10.96,9735,0
2012-06-12,10.86,10.89,10.36,10.58,8311,0
2012-06-13,10.59,10.67,10.43,10.59,7077,0
2012-06-14,10.52,10.6,10.36,10.53,15930,0
2012-06-15,10.63,10.68,10.4,10.68,9875,0
2012-06-18,10.7,10.73,10.6,10.73,4954,0
2012-06-19,10.69,10.8,10.33,10.75,6325,0
2012-06-20,10.8,10.9,10.42,10.85,13701,0
2012-06-21,10.88,10.96,10.88,10.9,7494,0
2012-06-22,10.83,10.95,10.81,10.87,3846,0
2012-06-25,10.97,11,10.72,10.99,6401,0
2012-06-26,10.96,11,10.81,10.95,4814,0
2012-06-27,10.75,11,10.75,10.87,6863,0
2012-06-28,10.76,11.1,10.76,10.98,5847,0
2012-06-29,10.87,11.05,10.86,11.05,88900,0
2012-07-02,10.98,10.98,10.9,10.9,1249,0
2012-07-03,10.81,10.82,10.76,10.77,904,0
2012-07-05,10.77,10.92,10.77,10.8,4488,0
2012-07-06,10.76,10.85,10.71,10.71,4993,0
2012-07-09,10.56,10.8,10.55,10.6,8424,0
2012-07-10,10.52,10.82,10.21,10.5,15579,0
2012-07-11,10.45,10.68,10.43,10.45,3168,0
2012-07-12,10.47,10.48,10.33,10.48,3800,0
2012-07-13,10.41,10.68,10.35,10.39,12559,0
2012-07-16,10.37,10.46,10.33,10.35,5300,0
2012-07-17,10.33,10.53,10.33,10.362,2775,0
2012-07-18,10.33,10.54,10.2,10.37,6998,0
2012-07-19,10.38,10.73,10.38,10.54,2987,0
2012-07-20,10.69,10.69,10.31,10.49,1860,0
2012-07-23,10.51,10.51,10.34,10.41,3815,0
2012-07-24,10.41,10.42,10.244,10.33,1592,0
2012-07-25,10.27,10.27,9.57,9.6,29505,0
2012-07-26,9.75,10.14,9.75,9.95,33582,0
2012-07-27,8.16,9.99,8.16,9.99,17250,0
2012-07-30,9.96,10.41,9.96,10.25,5815,0
2012-07-31,10.31,10.455,10.14,10.4,5850,0
2012-08-01,10.39,10.62,10.31,10.51,8258,0
2012-08-02,10.5,10.523,10.3,10.38,2867,0
2012-08-03,10.37,10.54,10.363,10.5,6742,0
2012-08-06,10.45,10.45,10.35,10.45,11326,0
2012-08-07,10.39,10.42,10.26,10.42,2882,0
2012-08-08,10.21,10.45,10.21,10.32,5074,0
2012-08-09,10.44,10.44,10.24,10.26,7516,0
2012-08-10,10.42,10.42,10.26,10.365,6293,0
2012-08-13,10.45,10.5,10.309,10.422,35466,0
2012-08-14,10.4,10.5,10.26,10.38,44769,0
2012-08-15,10.32,10.59,10.28,10.41,7778,0
2012-08-16,10.51,10.51,10.24,10.39,8638,0
2012-08-17,10.34,10.41,10.27,10.37,17757,0
2012-08-20,10.36,10.4,10.27,10.39,2583,0
2012-08-21,10.35,10.35,10.2,10.28,4914,0
2012-08-22,10.35,10.4,10.21,10.25,7720,0
2012-08-23,10.25,10.4,10.16,10.368,3660,0
2012-08-24,10.37,10.37,10.22,10.23,600,0
2012-08-27,10.23,10.26,10.05,10.075,61700,0
2012-08-28,10.01,10.12,9.95,10.09,1415,0
2012-08-29,10.05,10.18,10.05,10.05,1400,0
2012-08-30,10.02,10.029,10,10.01,1702,0
2012-08-31,10.06,10.06,10,10,980,0
2012-09-04,10,10.08,9.99,9.99,5550,0
2012-09-05,10.01,10.01,9.94,9.95,10735,0
2012-09-06,10,10.08,9.8,10.05,13998,0
2012-09-07,9.94,10.12,9.94,10.116,4800,0
2012-09-10,10.05,10.09,10,10.09,2330,0
2012-09-11,10.01,10.15,10,10.145,1867,0
2012-09-12,10.15,10.15,10,10.09,1300,0
2012-09-13,9.89,10.05,9.86,10,37970,0
2012-09-14,10.02,10.12,9.93,10,29543,0
2012-09-17,9.96,10.14,9.95,10,5900,0
2012-09-18,9.95,10.05,9.95,9.97,4000,0
2012-09-19,9.95,10.1,9.91,9.91,9083,0
2012-09-20,9.81,10,9.71,9.88,9362,0
2012-09-21,9.84,9.91,9.7,9.91,62541,0
2012-09-24,9.95,9.95,9.78,9.82,4623,0
2012-09-25,9.84,9.9,9.595,9.61,13414,0
2012-09-26,9.62,9.82,9.51,9.75,7300,0
2012-09-27,9.7,9.79,9.59,9.71,7890,0
2012-09-28,9.62,9.8,9.5,9.53,12629,0
2012-10-01,9.58,9.75,9.58,9.73,10949,0
2012-10-02,9.74,9.97,9.65,9.78,7502,0
2012-10-03,9.71,9.93,9.71,9.92,5294,0
2012-10-04,9.89,9.89,9.88,9.88,3423,0
2012-10-05,9.91,9.92,9.77,9.83,3142,0
2012-10-08,9.81,9.85,9.77,9.77,1338,0
2012-10-09,10,10,9.35,9.38,14354,0
2012-10-10,9.27,9.53,8.8875,8.9,45268,0
2012-10-11,9,9,8.87,8.95,7628,0
2012-10-12,8.85,8.8999,8.81,8.86,3315,0
2012-10-15,8.86,9.1199,8.82,8.9,7811,0
2012-10-16,8.92,9.34,8.85,9.01,11870,0
2012-10-17,8.97,9.07,8.96,9.07,5700,0
2012-10-18,8.99,9.63,8.9425,9.05,3700,0
2012-10-19,9,9,8.92,8.92,5182,0
2012-10-22,8.9,8.9,8.8,8.8,13011,0
2012-10-23,8.77,8.99,8.71,8.82,6489,0
2012-10-24,8.9899,8.9899,8.7,8.76,13951,0
2012-10-25,8.6,8.61,8.12,8.15,59895,0
2012-10-26,8.04,8.04,7.8499,7.92,46424,0
2012-10-31,7.77,8.01,7.75,7.9,21100,0
2012-11-01,7.93,7.96,7.8,7.96,52364,0
2012-11-02,7.99,7.999,7.84,7.96,8493,0
2012-11-05,8,8.08,7.91,7.93,34988,0
2012-11-06,8.01,8.07,7.93,8.02,48336,0
2012-11-07,7.99,8.46,7.95,8.36,22226,0
2012-11-08,8.26,8.331,8.18,8.18,2634,0
2012-11-09,8.2,8.2,8,8.07,5512,0
2012-11-12,8.12,8.14,8.0065,8.05,6126,0
2012-11-13,8.09,8.139,8.05,8.09,9319,0
2012-11-14,8.03,8.15,8.03,8.04,11118,0
2012-11-15,8,8.31,7.95,8.02,24391,0
2012-11-16,8.02,8.17,7.98,8.1,6300,0
2012-11-19,8.11,8.38,8.11,8.28,14940,0
2012-11-20,8.05,8.63,8.05,8.5,7481,0
2012-11-21,8.6,8.7,8.48,8.55,31010,0
2012-11-23,8.51,8.67,8.51,8.67,3326,0
2012-11-26,8.52,8.74,8.48,8.63,5348,0
2012-11-27,8.58,8.81,8.58,8.74,10547,0
2012-11-28,8.67,8.8,8.57,8.71,3800,0
2012-11-29,8.74,8.84,8.72,8.84,3237,0
2012-11-30,8.89,8.99,8.67,8.7,3011,0
2012-12-03,8.69,9,8.68,9,14893,0
2012-12-04,8.79,9.23,8.78,9.1,15085,0
2012-12-05,9.08,9.11,8.85,9,16484,0
2012-12-06,8.5205,9.2699,8.5205,9.07,3646,0
2012-12-07,8.95,9.25,8.75,9.02,21733,0
2012-12-10,9,9.1,8.73,9.08,20585,0
2012-12-11,9.05,9.2243,8.36,9.05,15998,0
2012-12-12,9.07,9.18,9,9.18,10600,0
2012-12-13,9.09,9.11,8.97,9.1,64111,0
2012-12-14,9,9.1,9,9.05,53914,0
2012-12-17,9.07,9.2599,8.8,9.04,9971,0
2012-12-18,8.98,9.04,8.82,9.04,7087,0
2012-12-19,8.93,9.14,8.93,9.13,351744,0
2012-12-20,8.79,9.103,8.79,9.01,5313,0
2012-12-21,8.94,9.01,8.8,8.8,5388,0
2012-12-24,8.74,9.06,8.74,8.83,2436,0
2012-12-26,8.64,8.95,8.37,8.86,36169,0
2012-12-27,8.96,9.17,8.7,8.76,9482,0
2012-12-28,8.85,9.2,8.79,8.92,26420,0
2012-12-31,8.89,9.2,8.89,9.19,29384,0
2013-01-02,9.33,9.8,9.33,9.76,26149,0
2013-01-03,9.71,9.72,9.5,9.5,12309,0
2013-01-04,9.52,9.74,9.52,9.67,39278,0
2013-01-07,9.73,9.73,9.5,9.57,11977,0
2013-01-08,9.555,9.555,9.41,9.49,5679,0
2013-01-09,9.52,9.55,9.5,9.5,1347,0
2013-01-10,9.52,9.52,9.35,9.39,5214,0
2013-01-11,9.38,9.55,9.3,9.5,4355,0
2013-01-14,9.55,9.62,9.5,9.55,20328,0
2013-01-15,9.55,9.581,9.55,9.56,1772,0
2013-01-16,9.55,9.6,9.55,9.56,4354,0
2013-01-17,9.55,9.56,9.42,9.42,5900,0
2013-01-18,9.42,9.46,9.41,9.46,6387,0
2013-01-22,9.46,9.65,9.46,9.46,14719,0
2013-01-23,9.74,9.74,9.46,9.47,3203,0
2013-01-24,9.42,9.436,9.4,9.4,7267,0
2013-01-25,9.07,9.25,9,9.04,14306,0
2013-01-28,9.25,9.38,9.17,9.21,7038,0
2013-01-29,9.23,9.47,9.15,9.32,10349,0
2013-01-30,9.2601,9.36,9.2001,9.29,6435,0
2013-01-31,9.31,9.44,9.31,9.44,3327,0
2013-02-01,9.5,9.63,9.45,9.52,4708,0
2013-02-04,9.52,9.53,9.51,9.53,2352,0
2013-02-05,9.6,9.71,9.6,9.7,2690,0
2013-02-06,9.59,9.75,9.59,9.59,2758,0
2013-02-07,9.57,9.79,9.57,9.78,8590,0
2013-02-08,9.8,9.847,9.732,9.74,11667,0
2013-02-11,9.9,9.9,9.73,9.77,49372,0
2013-02-12,9.86,9.86,9.69,9.76,22083,0
2013-02-13,9.65,10.2,9.65,10.18,23795,0
2013-02-14,9.21,10,9.21,9.67,48134,0
2013-02-15,9.3,9.56,9.08,9.41,79580,0
2013-02-19,9.55,9.69,9.4501,9.62,8075,0
2013-02-20,9.62,9.69,9.62,9.63,5649,0
2013-02-21,9.6,9.62,9.51,9.54,2853,0
2013-02-22,9.58,9.59,9.52,9.52,2729,0
2013-02-25,9.47,9.5,9.47,9.47,5522,0
2013-02-26,9.49,9.96,9.49,9.8,16325,0
2013-02-27,9.79,9.86,9.78,9.8,7375,0
2013-02-28,9.8,9.96,9.66,9.84,9173,0
2013-03-01,9.62,9.98,9.62,9.93,5153,0
2013-03-04,9.97,10.3,9.97,10.15,19167,0
2013-03-05,10.08,10.47,10.08,10.3,14337,0
2013-03-06,10.32,10.41,10.32,10.35,38797,0
2013-03-07,10.41,10.53,10.3,10.53,35114,0
2013-03-08,10.5,10.6,10.42,10.54,4928,0
2013-03-11,10.38,10.68,10.38,10.68,2659,0
2013-03-12,10.68,10.94,10.68,10.94,25222,0
2013-03-13,10.97,11.01,10.95,11,12100,0
2013-03-14,11.01,11.09,10.96,11.08,58105,0
2013-03-15,11.01,11.03,10.73,10.73,21390,0
2013-03-18,10.7,11,10.7,10.98,7439,0
2013-03-19,10.93,10.93,10.75,10.8,3717,0
2013-03-20,10.725,11,10.7,10.7,16788,0
2013-03-21,10.8,10.8,10.7,10.8,25706,0
2013-03-22,10.89,10.89,10.72,10.85,9900,0
2013-03-25,10.85,11.01,10.73,10.84,7397,0
2013-03-26,10.89,10.89,10.8,10.8,34173,0
2013-03-27,10.7,10.82,10.7,10.82,45951,0
2013-03-28,10.73,11.05,10.51,10.86,13740,0
2013-04-01,10.76,11,10.75,11,3382,0
2013-04-02,10.99,11.05,10.85,10.91,4684,0
2013-04-03,10.94,11,10.79,10.85,3739,0
2013-04-04,10.89,10.89,10.66,10.72,5648,0
2013-04-05,10.61,10.97,10.6,10.97,6418,0
2013-04-08,10.73,10.86,10.72,10.86,1557,0
2013-04-09,10.82,10.82,10.69,10.7,1065,0
2013-04-10,10.9,10.97,10.81,10.87,6045,0
2013-04-11,10.95,11,10.85,10.94,14838,0
2013-04-12,11,11.03,10.85,10.88,14481,0
2013-04-15,11.04,11.04,10.65,10.78,9984,0
2013-04-16,10.69,10.9,10.66,10.81,1612,0
2013-04-17,10.77,10.78,10.67,10.7,4461,0
2013-04-18,10.65,10.81,10.55,10.7,11558,0
2013-04-19,10.84,10.86,10.76,10.86,10300,0
2013-04-22,10.56,10.85,10.56,10.71,3930,0
2013-04-23,10.62,10.75,10.615,10.75,2600,0
2013-04-24,10.85,10.921,10.51,10.53,6256,0
2013-04-25,10.42,10.84,10.42,10.67,84120,0
2013-04-26,10.55,11.65,10.23,11.23,69914,0
2013-04-29,11.16,11.3,10.62,11.23,31880,0
2013-04-30,11.09,11.25,10.92,11.05,13559,0
2013-05-01,10.93,11.43,10.93,11.4,39662,0
2013-05-02,11.31,11.81,11.31,11.61,8057,0
2013-05-03,11.32,11.63,11.26,11.63,10884,0
2013-05-06,11.64,11.78,11.5,11.62,13811,0
2013-05-07,11.73,11.88,11.66,11.7,14735,0
2013-05-08,11.6,11.6,11.3,11.56,3636,0
2013-05-09,11.33,11.62,11.295,11.5,10262,0
2013-05-10,11.46,11.74,11.46,11.7,17950,0
2013-05-13,11.56,11.716,11.5,11.67,7994,0
2013-05-14,11.62,12,11.595,11.83,14851,0
2013-05-15,11.83,12,11.75,11.92,171927,0
2013-05-16,11.81,11.899,11.71,11.8,3237,0
2013-05-17,11.8,11.97,10.77,11.79,51152,0
2013-05-20,11.83,12,11.53,11.93,60547,0
2013-05-21,11.81,12,11.6,11.98,22928,0
2013-05-22,11.98,11.98,11.83,11.86,6062,0
2013-05-23,11.655,11.95,11.655,11.86,103454,0
2013-05-24,11.87,11.96,11.87,11.89,2323,0
2013-05-28,11.97,11.97,11.85,11.86,53787,0
2013-05-29,11.96,12.09,11.958,12.04,20039,0
2013-05-30,11.85,12.03,11.7,11.93,18163,0
2013-05-31,11.97,12.09,11.97,12.01,110027,0
2013-06-03,12.06,12.5,12.02,12.47,25418,0
2013-06-04,12.42,12.42,12.03,12.03,3935,0
2013-06-05,12.05,12.108,11.75,11.81,6065,0
2013-06-06,11.74,12.15,11.74,12.15,6741,0
2013-06-07,12.236,12.43,12.124,12.36,17104,0
2013-06-10,12.61,12.67,12.45,12.55,89855,0
2013-06-11,12.5,12.75,12.41,12.6,64786,0
2013-06-12,12.68,12.94,12.5,12.51,41481,0
2013-06-13,12.53,12.7,12.49,12.585,7500,0
2013-06-14,12.5,12.77,12.108,12.49,41248,0
2013-06-17,12.22,12.74,12.17,12.49,17006,0
2013-06-18,12.37,12.97,12.37,12.84,52913,0
2013-06-19,12.87,14,12.87,13.63,158504,0
2013-06-20,13.61,14.72,13.16,14.09,52400,0
2013-06-21,14,15.47,13.74,14.82,85457,0
2013-06-24,14.54,14.989,14.25,14.62,31063,0
2013-06-25,14.84,15.08,14.46,14.94,92224,0
2013-06-26,14.92,15.15,14.85,15.12,11632,0
2013-06-27,15.16,15.3,14.8,15.28,7013,0
2013-06-28,15.38,15.76,15,15.59,39573,0
2013-07-01,15.5,15.61,14.75,15.43,22310,0
2013-07-02,15.34,15.698,15.231,15.45,15398,0
2013-07-03,15.28,15.49,14.91,15.41,11610,0
2013-07-05,15.29,15.44,15.07,15.41,8219,0
2013-07-08,15.4,16.85,15.4,16.7,35620,0
2013-07-09,16.42,17.23,16.35,17,28509,0
2013-07-10,16.45,17.04,16.35,17.04,14815,0
2013-07-11,16.91,17.165,16.23,16.72,18857,0
2013-07-12,16.56,17.13,16.54,17,44440,0
2013-07-15,16.25,16.91,16.25,16.61,20773,0
2013-07-16,16.47,16.945,16.38,16.55,10578,0
2013-07-17,16.51,17,16.33,16.78,9525,0
2013-07-18,16.66,16.8,15.91,16.69,27777,0
2013-07-19,16.6,16.94,16.5,16.56,10147,0
2013-07-22,16.26,16.63,16.11,16.54,23932,0
2013-07-23,16.6,16.75,16.55,16.65,4436,0
2013-07-24,16.56,16.68,16.25,16.41,57299,0
2013-07-25,16.62,16.95,15.25,16.36,62554,0
2013-07-26,16.07,16.33,15.44,16.18,32852,0
2013-07-29,16.06,16.48,15.4,15.91,66199,0
2013-07-30,15.83,15.935,15.75,15.75,8328,0
2013-07-31,15.82,16.36,15.659,16.15,13902,0
2013-08-01,16.22,16.5,15.829,16.09,10342,0
2013-08-02,16.01,16.85,16.01,16.62,6223,0
2013-08-05,16.73,16.87,16.41,16.41,13404,0
2013-08-06,16.53,16.84,16.38,16.67,15057,0
2013-08-07,16.75,16.77,15.76,16.1,19097,0
2013-08-08,15.357,16.29,15.357,16.29,5910,0
2013-08-09,16.09,16.09,15.143,16.08,19343,0
2013-08-12,16.05,16.3,15.75,16.03,9976,0
2013-08-13,16.29,16.3,16.15,16.21,7628,0
2013-08-14,16.08,16.45,15.398,15.8,13912,0
2013-08-15,15.64,16.3,15.6,16.08,14416,0
2013-08-16,16.2,16.3,15.5,16.14,4860,0
2013-08-19,16.08,16.22,15.9,15.98,3654,0
2013-08-20,16.01,16.28,15.85,15.95,13093,0
2013-08-21,15.97,16.28,15.81,15.81,5876,0
2013-08-22,16,16.28,15.8,15.83,7092,0
2013-08-23,15.88,16.14,15.88,16,3682,0
2013-08-26,16.03,16.26,16,16.01,8383,0
2013-08-27,16.08,16.1,15.85,15.86,5906,0
2013-08-28,15.8,15.9,15.55,15.75,11501,0
2013-08-29,15.79,15.92,15.75,15.75,4593,0
2013-08-30,15.89,16.088,15.728,16.088,6515,0
2013-09-03,16.02,16.26,15.9,16.09,6880,0
2013-09-04,16.16,16.28,16.04,16.04,2852,0
2013-09-05,15.77,15.96,15.76,15.85,4014,0
2013-09-06,16,16.2,15.97,16.11,4639,0
2013-09-09,16.236,16.236,15.99,16,1725,0
2013-09-10,15.99,16.27,15.99,16.19,4028,0
2013-09-11,16.21,16.33,16.19,16.21,5975,0
2013-09-12,16.24,16.27,15.99,15.99,6200,0
2013-09-13,16.01,16.05,15.96,16.04,2990,0
2013-09-16,16.16,16.288,15.97,16.23,4556,0
2013-09-17,16.25,16.25,15.961,16.15,1505,0
2013-09-18,16.15,16.25,15.96,16.22,9746,0
2013-09-19,16.26,16.26,15.982,16.14,5707,0
2013-09-20,16.23,16.27,16.05,16.27,9952,0
2013-09-23,16.27,16.58,16.26,16.58,19865,0
2013-09-24,16.7,16.73,16.58,16.68,8900,0
2013-09-25,16.57,16.57,16.57,16.57,146,0
2013-09-26,16.62,16.62,16.48,16.48,1400,0
2013-09-27,16.52,16.55,16.28,16.38,18607,0
2013-09-30,16.26,16.41,16.01,16.09,5925,0
2013-10-01,16.01,16.43,16,16.2,16386,0
2013-10-02,16.01,16.12,15.52,15.85,7500,0
2013-10-03,16.15,16.24,15.93,16.12,5100,0
2013-10-04,16.2,16.5,16.14,16.4,7900,0
2013-10-07,16.43,16.43,16.05,16.06,6900,0
2013-10-08,16.21,16.5,15.54,16.14,16900,0
2013-10-09,16.05,16.39,16.05,16.24,5700,0
2013-10-10,16.39,16.49,15.89,16.1,11033,0
2013-10-11,16.01,16.38,15.86,16.31,19724,0
2013-10-14,16.2,16.5,16.2,16.49,11044,0
2013-10-15,16.2,16.6,16.2,16.49,53939,0
2013-10-16,16.4,16.49,16.35,16.48,2643,0
2013-10-17,16.39,16.9,16.05,16.84,28200,0
2013-10-18,16.9,17,16.84,16.99,21700,0
2013-10-21,17.1,17.49,17.1,17.31,37500,0
2013-10-22,15.56,18.4,15.5,17.77,45900,0
2013-10-23,17.84,19,17.45,18.65,68200,0
2013-10-24,18.38,18.65,16.5,18.48,50200,0
2013-10-25,18.3,18.87,17.57,18.74,20000,0
2013-10-28,18.61,19.49,18.23,19.01,32400,0
2013-10-29,18.6,19.01,17.54,18.14,38600,0
2013-10-30,18.25,18.69,17.68,18.19,195900,0
2013-10-31,18.38,18.4,17.75,18.05,11507,0
2013-11-01,17.96,18.53,17.96,18.41,16400,0
2013-11-04,18.79,19.14,18.45,18.67,26942,0
2013-11-05,18.81,19.6,18.58,19.18,30000,0
2013-11-06,19.34,19.55,19,19.36,18900,0
2013-11-07,19.41,20.1,19.41,20.05,18000,0
2013-11-08,19.91,20.99,18.07,20.18,29400,0
2013-11-11,20.41,20.929,19.5,20.48,65762,0
2013-11-12,20.41,20.5,20,20.4,8900,0
2013-11-13,20.13,20.39,19.75,20,12299,0
2013-11-14,19.95,19.99,19.63,19.89,13100,0
2013-11-15,20.01,20.82,20.01,20.82,19700,0
2013-11-18,20.7,20.89,20.26,20.5,40000,0
2013-11-19,20.5,20.92,20.16,20.5,9350,0
2013-11-20,18.07,20.72,18.07,19.9,12500,0
2013-11-21,19.83,20.38,19.67,20.38,5000,0
2013-11-22,19.85,20.84,19.85,20.52,7800,0
2013-11-25,20.75,20.82,20.34,20.47,7000,0
2013-11-26,20.36,20.4,20.25,20.27,2400,0
2013-11-27,20.17,20.33,19.57,19.63,4000,0
2013-11-29,19.64,20.07,19.64,20.07,3436,0
2013-12-02,19.92,20.1,19.39,20.04,2600,0
2013-12-03,19.96,20.05,19.4,19.87,5900,0
2013-12-04,19.25,19.99,19.25,19.73,4600,0
2013-12-05,19.7,19.81,19.53,19.69,5087,0
2013-12-06,19.61,19.66,19,19.18,10800,0
2013-12-09,18.98,19.77,18.75,19.41,10700,0
2013-12-10,18.94,19.98,18.94,19.03,51300,0
2013-12-11,19.12,19.5,18.95,19.19,5800,0
2013-12-12,18.76,19,18.76,18.93,14850,0
2013-12-13,18.83,19.9,18.8,19.51,51900,0
2013-12-16,18.78,19.81,18.78,19.75,12800,0
2013-12-17,19.75,19.98,19.5,19.51,10054,0
2013-12-18,19.73,19.78,19.08,19.4,12700,0
2013-12-19,19.62,19.65,18.98,19.45,16800,0
2013-12-20,19,19.26,18.94,19,24000,0
2013-12-23,19.07,19.47,18.84,19.3,13300,0
2013-12-24,19.35,19.35,19.28,19.31,367,0
2013-12-26,19.26,19.4,19.02,19.36,26600,0
2013-12-27,19.27,19.38,18.79,18.95,16000,0
2013-12-30,18.82,18.82,18.26,18.4,27700,0
2013-12-31,18.48,18.5,18.16,18.3,20300,0
2014-01-02,18.25,19.16,18.25,19.01,19557,0
2014-01-03,18.96,19.55,18.7,18.87,15773,0
2014-01-06,19,19.57,18.87,19.45,7000,0
2014-01-07,19.4,19.55,19.06,19.37,10700,0
2014-01-08,19.94,19.98,18.89,19.03,7600,0
2014-01-09,19.29,19.74,19.13,19.42,12900,0
2014-01-10,18.88,20,18.88,19.81,15600,0
2014-01-13,19.55,20,19.51,19.8,14500,0
2014-01-14,19.86,20.18,19.86,19.95,40600,0
2014-01-15,20,20.26,19.62,19.66,13200,0
2014-01-16,19.56,19.84,19.43,19.45,9710,0
2014-01-17,19.45,19.71,19.44,19.7,3900,0
2014-01-21,19.59,20.12,19.47,19.57,118200,0
2014-01-22,19.45,19.94,19.45,19.7,5000,0
2014-01-23,19.73,20,19.5,19.68,11300,0
2014-01-24,19.53,19.66,18.08,18.49,40938,0
2014-01-27,18.42,18.42,17.02,17.77,36900,0
2014-01-28,17.23,17.51,16.78,16.9,21833,0
2014-01-29,16.79,17.04,16.77,16.9,15300,0
2014-01-30,16.83,17.05,16.55,16.99,10100,0
2014-01-31,16.7,17.46,16.55,16.81,6696,0
2014-02-03,16.69,18.205,15.56,15.96,18474,0
2014-02-04,16.08,17.69,15.57,15.57,18414,0
2014-02-05,16,16.05,15.01,15.65,19248,0
2014-02-06,16.03,16.11,15.47,16.11,25509,0
2014-02-07,16.24,18.97,16.07,17.28,28429,0
2014-02-10,17.4,20.25,17.4,19.95,143403,0
2014-02-11,19.68,21.2,18.77,21.2,84844,0
2014-02-12,21.07,23.33,20.52,22.45,109443,0
2014-02-13,22.45,23.63,22,23.62,54507,0
2014-02-14,23.66,25.23,23.32,24.79,100848,0
2014-02-18,24.99,24.99,23.52,24.63,82405,0
2014-02-19,24.53,24.95,24,24.81,40832,0
2014-02-20,25.25,26.95,24.59,25.83,56217,0
2014-02-21,25.74,26,25.4,25.86,21810,0
2014-02-24,25.86,26.7,25.5,25.97,40645,0
2014-02-25,25.82,26.9,25.82,26.59,22381,0
2014-02-26,26.19,26.7,26.13,26.28,26674,0
2014-02-27,26.47,26.9,25.66,25.86,50379,0
2014-02-28,25.65,25.89,24.14,24.5,44796,0
2014-03-03,23.68,24.82,23.5,24.75,45438,0
2014-03-04,24.87,25.37,24.77,25.12,19234,0
2014-03-05,25.27,25.73,24.415,25.58,54247,0
2014-03-06,25.49,26.45,25.3,26.33,59649,0
2014-03-07,26.87,28.145,26.371,28,59109,0
2014-03-10,27.86,28.12,27.3,28.12,41234,0
2014-03-11,28.12,29.43,28.12,28.25,74254,0
2014-03-12,28.2,28.71,27.227,28.47,39386,0
2014-03-13,28.8,29.256,28.025,28.43,82175,0
2014-03-14,28.24,28.81,28.04,28.32,54916,0
2014-03-17,28.82,29.52,28.69,29.49,48943,0
2014-03-18,29.6,31.05,29.33,30.81,85122,0
2014-03-19,30.75,31.33,30.45,30.94,74433,0
2014-03-20,30.52,31.34,30.2,31.34,59476,0
2014-03-21,31.45,31.99,30.38,31.25,89178,0
2014-03-24,31.25,31.25,30.09,30.31,77727,0
2014-03-25,30.27,31.43,28.48,28.91,83734,0
2014-03-26,28.86,29.31,26.23,27.37,121600,0
2014-03-27,28.74,28.74,26.05,26.17,61206,0
2014-03-28,25.25,26.47,24.81,25.02,205992,0
2014-03-31,25.51,25.55,24.35,24.48,130955,0
2014-04-01,24.71,27.73,24.61,27.21,109150,0
2014-04-02,26.8,27.96,26.44,27.54,66608,0
2014-04-03,27.93,27.93,26.68,26.89,61262,0
2014-04-04,27.5,27.5,26.41,26.67,56810,0
2014-04-07,26.7,26.7,25.5,25.72,36623,0
2014-04-08,25.87,26.15,25.001,26.02,22011,0
2014-04-09,26.05,26.88,25.72,26.24,21599,0
2014-04-10,26.35,26.46,25.05,25.28,45568,0
2014-04-11,24.77,25,24.53,24.61,20331,0
2014-04-14,24.53,25.53,24.24,25.27,46881,0
2014-04-15,24.78,25.64,23.55,25.05,53001,0
2014-04-16,24.608,25.62,24.564,25.38,32673,0
2014-04-17,25.37,25.565,23.901,25.22,26681,0
2014-04-21,25.37,25.89,24.57,25.05,43747,0
2014-04-22,24.91,25.55,24.89,25.2,14469,0
2014-04-23,25.2,25.2,24.072,24.1,39945,0
2014-04-24,23.35,26.49,23,25.54,142924,0
2014-04-25,25.01,25.338,24.65,24.91,61479,0
2014-04-28,24.92,25.61,24.51,24.84,138841,0
2014-04-29,25.29,26.14,24.8,26.03,119200,0
2014-04-30,25.81,26.5,25.56,26.49,66357,0
2014-05-01,26.44,26.55,26.06,26.5,32856,0
2014-05-02,26.7,27.18,26.17,26.86,52342,0
2014-05-05,26.78,27,26.12,26.79,37768,0
2014-05-06,26.85,27.1,26.266,26.92,70459,0
2014-05-07,26.6,27.34,26.13,27.13,43864,0
2014-05-08,26.87,28,26.544,27.78,77483,0
2014-05-09,28,30.86,28,29.64,84227,0
2014-05-12,29.74,30.39,29.516,30,84362,0
2014-05-13,29.82,29.99,29.3,29.81,55869,0
2014-05-14,29.58,29.91,28.93,29.54,64178,0
2014-05-15,29.48,29.75,28.625,29.07,41445,0
2014-05-16,29.1,29.1,27.63,28.7,37890,0
2014-05-19,28.036,30.24,28.036,29.62,53632,0
2014-05-20,29.116,30.14,29.116,30.04,38723,0
2014-05-21,30.18,31.78,29.796,31.32,97179,0
2014-05-22,31.34,31.87,30.71,31.66,47857,0
2014-05-23,31.79,31.825,31.08,31.76,76838,0
2014-05-27,31.85,33.81,31.85,32.94,148083,0
2014-05-28,33.51,34.26,31.73,31.98,103030,0
2014-05-29,31.92,32.19,31.25,31.48,90617,0
2014-05-30,31.69,32.45,30.93,32.07,64766,0
2014-06-02,31.94,32.95,31.4,32.1,69359,0
2014-06-03,32.03,32.52,31.7,32.01,40410,0
2014-06-04,32,32.99,31.645,32.73,123496,0
2014-06-05,32.568,33.8,32.568,33.53,84917,0
2014-06-06,33.75,34.62,33.66,34.38,56345,0
2014-06-09,34.225,34.464,34.12,34.34,52135,0
2014-06-10,34.34,34.7,32.71,33.55,25300,0
2014-06-11,33.78,34.63,32.699,34.4,559902,0
2014-06-12,34.37,34.37,32.25,32.56,208198,0
2014-06-13,32.56,32.75,30.4,30.99,247230,0
2014-06-16,31.87,32.54,29.17,29.44,86517,0
2014-06-17,29.23,30.35,29.01,29.94,53571,0
2014-06-18,30.37,31.49,30.065,31.13,90314,0
2014-06-19,31.42,31.83,30.4,30.74,33970,0
2014-06-20,30.95,31.105,30.12,30.66,73154,0
2014-06-23,30.29,30.53,29.588,29.8,47296,0
2014-06-24,29.9,30.15,29.57,30.1,67995,0
2014-06-25,29.93,30.31,29.696,30.03,31624,0
2014-06-26,29.85,30.17,29.412,29.91,43867,0
2014-06-27,29.89,30.6,28.59,28.59,690109,0
2014-06-30,28.98,28.99,27.82,28.7,172598,0
2014-07-01,28.7,29.67,28.7,29.27,74609,0
2014-07-02,29.14,29.59,28.83,29.02,60100,0
2014-07-03,29.27,29.6,28.781,29.27,36605,0
2014-07-07,29.48,29.578,28.509,28.61,109686,0
2014-07-08,28.62,28.81,27.271,27.78,74737,0
2014-07-09,27.91,27.91,27.32,27.49,52238,0
2014-07-10,27,27.65,26.38,27.54,88593,0
2014-07-11,27.5,27.88,26.81,27.19,67838,0
2014-07-14,27.4,27.4,26.71,26.82,51742,0
2014-07-15,26.67,27.39,26.52,27.03,51222,0
2014-07-16,27.33,28.06,26.13,26.38,64084,0
2014-07-17,26.19,26.86,25,25.18,98354,0
2014-07-18,25.68,26.22,25,25.89,51864,0
2014-07-21,25.71,26.318,25.04,25.28,40446,0
2014-07-22,25.35,25.96,25.24,25.34,25032,0
2014-07-23,25.42,25.69,25.16,25.38,40161,0
2014-07-24,25.41,26.07,25.41,25.7,44589,0
2014-07-25,25.55,25.88,25.28,25.65,48102,0
2014-07-28,25.56,25.8,24.67,25.09,37104,0
2014-07-29,25.19,25.47,25.01,25.39,21734,0
2014-07-30,25.66,26.05,25.4,25.89,44163,0
2014-07-31,25.5,26.142,24.765,24.93,42010,0
2014-08-01,24.56,25.55,23.26,24.23,82145,0
2014-08-04,24.22,27.34,24.22,26.95,85299,0
2014-08-05,26.88,27.4,26.24,26.73,62815,0
2014-08-06,26.45,26.67,24.361,25.15,146718,0
2014-08-07,25.16,25.36,24.56,25.17,94392,0
2014-08-08,25.31,25.36,25.18,25.34,39614,0
2014-08-11,25.36,26.03,25.06,25.87,54925,0
2014-08-12,25.77,25.94,25.25,25.58,33581,0
2014-08-13,25.67,26.31,25.56,26.24,30718,0
2014-08-14,26.34,26.6,26.26,26.42,18627,0
2014-08-15,26.45,26.52,25.52,25.55,29054,0
2014-08-18,25.83,26.09,25.54,25.99,27428,0
2014-08-19,26.1,26.44,25.92,26.23,28770,0
2014-08-20,26.09,26.32,25.765,25.77,9283,0
2014-08-21,26.2,26.5,25.75,26.14,40599,0
2014-08-22,26.16,26.84,26.14,26.6,33836,0
2014-08-25,26.81,27.41,26.81,27.16,42696,0
2014-08-26,27.21,27.214,25.761,27.06,26258,0
2014-08-27,26.91,27.3,26.75,27.11,21869,0
2014-08-28,26.93,27.26,26.78,27.2,18772,0
2014-08-29,27.17,27.66,26.36,27.11,33035,0
2014-09-02,27.22,27.38,26.76,27.34,13996,0
2014-09-03,27.37,27.37,26.57,26.61,18651,0
2014-09-04,26.77,27.45,26.49,27.28,48080,0
2014-09-05,26.79,27.76,26.79,27.58,23153,0
2014-09-08,27.44,28.44,27.08,27.61,12302,0
2014-09-09,27.78,28.1,27.51,27.57,24775,0
2014-09-10,27.5,27.5,26.04,26.14,59591,0
2014-09-11,25.99,26.04,25.09,25.88,102080,0
2014-09-12,25.99,26.01,25.75,26,55365,0
2014-09-15,26.17,26.19,25.87,26.09,23671,0
2014-09-16,26.03,26.44,25.82,26.18,38070,0
2014-09-17,26.24,27.415,26.24,26.44,31905,0
2014-09-18,26.5,26.78,26.33,26.66,24213,0
2014-09-19,26.7,26.7,26.07,26.4,32077,0
2014-09-22,26.25,26.35,25.68,25.94,37472,0
2014-09-23,25.97,26.36,25.55,25.77,12701,0
2014-09-24,25.95,26.45,25.51,26.45,22504,0
2014-09-25,25.95,26.49,25.23,25.46,46231,0
2014-09-26,25.46,26.5,25.245,26.35,43557,0
2014-09-29,26.41,26.62,26.25,26.37,21945,0
2014-09-30,26.4,27.19,26.37,26.92,89156,0
2014-10-01,26.9,27.28,26.66,26.79,53492,0
2014-10-02,26.96,27,26.031,26.73,70775,0
2014-10-03,27.04,28.25,27.04,27.45,29322,0
2014-10-06,27.8,27.8,26.9,26.95,23470,0
2014-10-07,26.64,27.55,26,26,31319,0
2014-10-08,26.07,26.75,25.634,26.58,46567,0
2014-10-09,26.52,26.9,25.5,26.02,31880,0
2014-10-10,25.86,26.45,25.65,26,58619,0
2014-10-13,25.87,26.25,25.38,26.24,34840,0
2014-10-14,26.21,26.25,25.46,25.61,26088,0
2014-10-15,25.41,25.41,23.88,24.88,59830,0
2014-10-16,24.22,25.77,24.22,25.21,57951,0
2014-10-17,25.63,25.93,24.5,24.94,102319,0
2014-10-20,24.79,25.05,24.07,24.82,65378,0
2014-10-21,25.09,25.39,24.73,24.82,42887,0
2014-10-22,25.25,25.3,24.06,24.13,26454,0
2014-10-23,24.4,25,24.05,24.13,30497,0
2014-10-24,24.26,25.7,24.02,25.01,85944,0
2014-10-27,24.96,25.15,24.72,24.88,55406,0
2014-10-28,24.99,26.61,24.95,26.16,63462,0
2014-10-29,26.16,26.23,25.13,25.23,46343,0
2014-10-30,25.23,25.65,24.74,25.55,27253,0
2014-10-31,25.85,26.11,25.45,26.07,34169,0
2014-11-03,26,26.14,25.34,25.49,46541,0
2014-11-04,25.835,26.179,25.71,25.98,40265,0
2014-11-05,25.2,26.27,24.01,24.42,106255,0
2014-11-06,24.7,25.91,24.46,25.78,47776,0
2014-11-07,25.54,25.54,24.81,25.14,30211,0
2014-11-10,25.01,25.5,24.87,25.22,25841,0
2014-11-11,25,26.21,25,25.48,31880,0
2014-11-12,25.49,25.75,25.15,25.65,25727,0
2014-11-13,25.62,25.83,25.42,25.6,13883,0
2014-11-14,25.71,25.84,25.31,25.75,11746,0
2014-11-17,25.88,25.99,24.51,24.67,41858,0
2014-11-18,24.5,24.82,24.4,24.44,36429,0
2014-11-19,24.31,24.65,24.25,24.37,46875,0
2014-11-20,24.31,25.2,24.31,25.19,22830,0
2014-11-21,25.63,25.74,25.15,25.44,17534,0
2014-11-24,25.55,25.7,25.375,25.63,11988,0
2014-11-25,25.65,25.77,25.36,25.47,15447,0
2014-11-26,25.46,26,25.37,25.97,20866,0
2014-11-28,25.74,25.98,25.45,25.5,13688,0
2014-12-01,25.33,25.7,25.07,25.48,13692,0
2014-12-02,25.5,25.67,24.85,25.08,19094,0
2014-12-03,25.13,25.9,25.03,25.62,23788,0
2014-12-04,25.42,25.63,25.08,25.41,12792,0
2014-12-05,25.49,25.9,25.39,25.8,15918,0
2014-12-08,25.82,25.9,25.1,25.47,30426,0
2014-12-09,25.12,26.49,24.9,26.42,51954,0
2014-12-10,26.39,27.32,26.39,26.57,31948,0
2014-12-11,26.75,27.5,25.8,25.92,25126,0
2014-12-12,25.59,26.76,25.59,26.21,17083,0
2014-12-15,26.46,26.556,25.66,25.79,22764,0
2014-12-16,25.27,25.77,24.66,25.68,40949,0
2014-12-17,25.66,27.06,25.55,27.02,21244,0
2014-12-18,27.1,28.54,26.92,28.25,51660,0
2014-12-19,28.5,29.981,28.17,28.77,37742,0
2014-12-22,28.62,28.7,28.12,28.46,20490,0
2014-12-23,28.54,28.7,28.45,28.45,14634,0
2014-12-24,28.34,28.46,28.03,28.09,2867,0
2014-12-26,28.19,28.19,27.86,28.1,4924,0
2014-12-29,28.24,28.28,27.39,27.56,18871,0
2014-12-30,27.45,27.673,27.06,27.25,18230,0
2014-12-31,27.53,27.53,26.03,26.27,24676,0
2015-01-02,26.1,26.2,24.93,25.05,26931,0
2015-01-05,24.94,25.504,24.63,24.71,28825,0
2015-01-06,24.65,25.876,24.5,25.56,34456,0
2015-01-07,25.59,26.65,25.58,26.47,16231,0
2015-01-08,26.9,27.07,26.59,27.01,12373,0
2015-01-09,27,27.278,26.3,26.94,13249,0
2015-01-12,27.09,28.133,26.88,27.9,37259,0
2015-01-13,27.81,28.67,27.735,28.36,16991,0
2015-01-14,28.15,28.75,28.15,28.75,22212,0
2015-01-15,28.47,28.68,27.11,27.62,12549,0
2015-01-16,27.44,28.61,27.17,27.67,9411,0
2015-01-20,27.77,28.55,27.2,27.98,35384,0
2015-01-21,28.658,28.658,27.11,27.83,16380,0
2015-01-22,27.83,29.54,27.83,29.13,26035,0
2015-01-23,29.28,30.48,29.28,30.25,41134,0
2015-01-26,30.02,31.72,30.02,31.41,19104,0
2015-01-27,31.34,32.79,30.732,32.46,49981,0
2015-01-28,32.58,32.67,30.48,30.48,32212,0
2015-01-29,30.71,31.66,29.7,30.49,19916,0
2015-01-30,30.14,31,29.99,30.27,18517,0
2015-02-02,30.09,30.82,29.3,30.32,26815,0
2015-02-03,30.75,30.95,29.55,29.96,17369,0
2015-02-04,29.6,30.26,29.41,29.82,16719,0
2015-02-05,30.19,30.44,29.52,30.25,14203,0
2015-02-06,30.02,30.24,29.38,30.07,20602,0
2015-02-09,30.07,30.07,29.49,29.5,11227,0
2015-02-10,29.5,30.15,29.5,30.1,12925,0
2015-02-11,30,31.64,29.95,31.5,23898,0
2015-02-12,31.58,32.39,30.75,32.37,24168,0
2015-02-13,32.18,33.64,31.9,33.49,22731,0
2015-02-17,33.32,34.43,32.31,33.43,16571,0
2015-02-18,33.47,34.72,33.36,34.15,66126,0
2015-02-19,32.5,32.5,29.25,31.1,242065,0
2015-02-20,29.63,30.48,28.37,28.53,128758,0
2015-02-23,28.3,29.99,28,29.6,138324,0
2015-02-24,29.86,30.29,29.46,29.8,52046,0
2015-02-25,29.8,32.12,29.745,30.84,95612,0
2015-02-26,29.65,31.83,29.61,30.66,55183,0
2015-02-27,30.75,31.91,30.49,30.72,41735,0
2015-03-02,30.69,31.44,30.45,31.39,27600,0
2015-03-03,31.36,31.81,31,31.61,42100,0
2015-03-04,31.61,31.64,31.35,31.42,34800,0
2015-03-05,31.41,31.82,31.41,31.62,26500,0
2015-03-06,31.53,31.53,31,31.17,34600,0
2015-03-09,31.07,31.22,30.88,30.93,15000,0
2015-03-10,30.82,30.94,29.77,29.88,14600,0
2015-03-11,29.95,29.96,29.02,29.16,27400,0
2015-03-12,29.37,30.59,29.35,30.35,16900,0
2015-03-13,30.78,31.02,30.35,30.71,30100,0
2015-03-16,31.27,31.49,30.33,30.37,25800,0
2015-03-17,30.52,30.52,29.79,29.79,19300,0
2015-03-18,29.5,30.29,29.5,29.9,26400,0
2015-03-19,29.99,30.25,29.76,30.13,19900,0
2015-03-20,30.23,30.23,28.54,28.54,78600,0
2015-03-23,28.37,28.46,27.39,27.48,61100,0
2015-03-24,28.14,29.02,27.5,28.73,18300,0
2015-03-25,29.17,29.73,28.76,29.08,54900,0
2015-03-26,29.18,29.18,28.58,28.64,19200,0
2015-03-27,28.78,29.26,28.52,28.59,16500,0
2015-03-30,28.64,28.66,27.73,27.73,38500,0
2015-03-31,27.6,28.73,26.63,28.5,105197,0
2015-04-01,27.56,28.31,27.25,27.51,41200,0
2015-04-02,27.6,28.4,27.6,28.2,12900,0
2015-04-06,28.06,28.86,28,28.51,34700,0
2015-04-07,28.56,28.68,27.41,27.49,37959,0
2015-04-08,28.5,28.5,27.64,28.17,19100,0
2015-04-09,28.45,28.45,27.23,28.25,20924,0
2015-04-10,28.24,29.25,28,28.78,29500,0
2015-04-13,28.98,29.25,28.79,28.81,10900,0
2015-04-14,28.52,28.94,28.52,28.71,10600,0
2015-04-15,28.82,29.22,28.82,28.87,9617,0
2015-04-16,29.447,29.447,28.85,29.38,6554,0
2015-04-17,29.15,29.18,28.89,28.94,11600,0
2015-04-20,29.04,29.67,28.92,29.6,12125,0
2015-04-21,29.6,30.89,29.08,29.32,50990,0
2015-04-22,29.53,30.74,29.07,29.37,21757,0
2015-04-23,29.45,29.96,29.37,29.96,8200,0
2015-04-24,29.83,30.54,29.66,30.32,16149,0
2015-04-27,30.49,30.8,30.08,30.08,12100,0
2015-04-28,30.54,30.54,29.96,30.09,15467,0
2015-04-29,30.22,30.94,30.21,30.61,13000,0
2015-04-30,30.46,30.58,28.1,28.2,30900,0
2015-05-01,28.21,29.26,28.2,28.79,106700,0
2015-05-04,28.98,29.24,28.15,28.32,21900,0
2015-05-05,28.5,28.92,27.67,27.67,30000,0
2015-05-06,26.07,27.5,25.776,25.89,102048,0
2015-05-07,25.87,26.13,25.81,25.88,37896,0
2015-05-08,26.23,26.23,24.75,24.86,39400,0
2015-05-11,24.75,25.52,24.32,25.33,52500,0
2015-05-12,25.33,25.33,24.15,24.26,50877,0
2015-05-13,24.24,25.2,24.2,24.95,47220,0
2015-05-14,24.95,25.09,24.68,24.76,22100,0
2015-05-15,24.84,24.84,24,24.15,27284,0
2015-05-18,23.98,24.05,22.65,23.61,110525,0
2015-05-19,23.52,23.96,22.88,23.6,57751,0
2015-05-20,23.03,23.95,23.03,23.7,23400,0
2015-05-21,23.36,23.39,22.78,22.98,51500,0
2015-05-22,23.14,23.14,22.36,22.72,50700,0
2015-05-26,22.49,22.5,21.02,21.27,99424,0
2015-05-27,21.21,21.48,20.83,21.21,72700,0
2015-05-28,21.21,21.25,20.44,20.54,39198,0
2015-05-29,20.25,21.64,20.17,20.81,71900,0
2015-06-01,21,21,20.43,20.78,59126,0
2015-06-02,20.62,21.03,20.62,20.81,40735,0
2015-06-03,20.8,21.98,20.73,20.93,47200,0
2015-06-04,20.9,20.97,20.25,20.58,19100,0
2015-06-05,20.51,20.71,19.9,20.6,47700,0
2015-06-08,20.62,21.56,20.6,21.31,40500,0
2015-06-09,21.31,21.78,21.13,21.4,45844,0
2015-06-10,21.46,21.73,21.25,21.45,45987,0
2015-06-11,21.39,21.5,21.25,21.4,39096,0
2015-06-12,21.26,21.9,21.26,21.81,32600,0
2015-06-15,21.7,21.9,21.2,21.21,38700,0
2015-06-16,20.98,21.26,20.65,20.71,33400,0
2015-06-17,20.7,21,20.7,20.82,47500,0
2015-06-18,19.08,20.41,18.36,20.01,611900,0
2015-06-19,19.9,20.12,19.05,19.76,160700,0
2015-06-22,19.51,19.64,18.22,19.43,242300,0
2015-06-23,19.43,20.26,18.41,20.07,240737,0
2015-06-24,20,20.66,19.42,19.79,155800,0
2015-06-25,19.74,20,18.75,19.28,83800,0
2015-06-26,19.48,20.6,19.18,20.41,706300,0
2015-06-29,20.11,20.97,19.82,19.99,97900,0
2015-06-30,20.2,20.534,19.75,20.05,90514,0
2015-07-01,20.12,20.25,19.78,19.85,59800,0
2015-07-02,20.04,20.04,19.66,19.76,67500,0
2015-07-06,19.72,20.18,19.42,19.65,69100,0
2015-07-07,19.74,19.87,19.25,19.73,32800,0
2015-07-08,19.57,19.61,18.06,18.33,52200,0
2015-07-09,18.7,19.71,18.57,18.94,85000,0
2015-07-10,19.2,19.28,18.56,18.96,35600,0
2015-07-13,19.02,19.17,18.61,18.95,80400,0
2015-07-14,18.95,18.95,18.04,18.09,84135,0
2015-07-15,18.13,20.17,18.06,19.5,615908,0
2015-07-16,19.42,19.49,18.86,18.99,63500,0
2015-07-17,18.89,19.12,18.33,18.51,43400,0
2015-07-20,18.41,18.5,17.93,18.33,66500,0
2015-07-21,18.18,18.45,17.49,18.34,58600,0
2015-07-22,18.28,18.56,17.99,18.25,29900,0
2015-07-23,18.3,18.3,17.79,17.95,82400,0
2015-07-24,18,18.04,17.6,17.75,52500,0
2015-07-27,17.59,17.64,17.39,17.54,29800,0
2015-07-28,17.75,17.96,17.11,17.83,31400,0
2015-07-29,17.76,18.47,17.68,18.12,22200,0
2015-07-30,18.09,18.09,17.49,17.75,28900,0
2015-07-31,17.75,17.92,17.67,17.81,17600,0
2015-08-03,17.93,17.999,17.23,17.64,26272,0
2015-08-04,17.71,17.84,17.41,17.74,109700,0
2015-08-05,15.25,17.38,15.25,15.61,336700,0
2015-08-06,15.68,16.22,14.68,15.69,249890,0
2015-08-07,15.77,16.45,15.01,15.09,106200,0
2015-08-10,15.18,15.63,14.4,14.68,98500,0
2015-08-11,14.6,14.74,14.25,14.46,65924,0
2015-08-12,14.36,14.63,14.29,14.52,50800,0
2015-08-13,14.7,15.35,14.67,14.98,36800,0
2015-08-14,15.04,15.27,14.85,14.94,21100,0
2015-08-17,14.83,15.35,14.5,15.3,79600,0
2015-08-18,15.34,15.89,14.78,14.95,36400,0
2015-08-19,14.81,15.31,14.03,14.09,54100,0
2015-08-20,14.26,14.26,13.75,13.96,39200,0
2015-08-21,13.81,14.38,13.29,14.36,34500,0
2015-08-24,13.41,14.32,13.25,14.03,53826,0
2015-08-25,14.46,14.48,13.81,13.95,30000,0
2015-08-26,14.16,14.48,13.85,14.37,27100,0
2015-08-27,14.4,14.68,14.33,14.61,16800,0
2015-08-28,14.56,15.45,14.56,15.36,35900,0
2015-08-31,15.04,15.42,14.43,14.61,34900,0
2015-09-01,14.3,15.21,14.09,14.44,20000,0
2015-09-02,14.52,14.94,14.34,14.42,21000,0
2015-09-03,14.33,15.34,14.33,15.2,39700,0
2015-09-04,15.08,15.44,14.37,14.6,25300,0
2015-09-08,14.85,15.39,14.73,14.95,21300,0
2015-09-09,15.08,15.08,14.63,14.78,17000,0
2015-09-10,14.74,14.802,14.3,14.42,8567,0
2015-09-11,14.37,14.88,14.32,14.53,12600,0
2015-09-14,14.44,14.48,13.59,13.7,26200,0
2015-09-15,13.67,14.39,13.67,14.3,34600,0
2015-09-16,14.25,14.66,14.19,14.4,36700,0
2015-09-17,14.47,14.675,13.75,14.15,24295,0
2015-09-18,14.03,14.29,13.72,13.78,17600,0
2015-09-21,13.99,13.99,13,13.03,18800,0
2015-09-22,13.05,13.23,12.99,13.1,12700,0
2015-09-23,13.11,13.12,12.42,12.54,16307,0
2015-09-24,12.47,13,12.36,12.52,23139,0
2015-09-25,12.55,13.31,12.55,13.05,19100,0
2015-09-28,12.73,12.89,12.12,12.22,14972,0
2015-09-29,12.41,12.44,11.75,11.99,55200,0
2015-09-30,12.02,12.95,12.02,12.91,37300,0
2015-10-01,12.84,12.88,12.06,12.21,22700,0
2015-10-02,12.08,12.75,11.86,12.75,11600,0
2015-10-05,12.69,12.69,12.07,12.26,41288,0
2015-10-06,12.11,12.56,11.57,11.8,37900,0
2015-10-07,11.87,12.3,11.6,12.04,27351,0
2015-10-08,11.98,12.47,11.96,12.2,33900,0
2015-10-09,12.24,12.51,12.09,12.18,26900,0
2015-10-12,12.13,12.13,11.65,11.98,21590,0
2015-10-13,11.88,12.06,11.88,11.99,11300,0
2015-10-14,12.07,12.44,11.91,12.03,89400,0
2015-10-15,12.01,12.01,11.52,11.9,25600,0
2015-10-16,11.85,11.9,11.7,11.83,18800,0
2015-10-19,11.84,11.895,11.79,11.88,10497,0
2015-10-20,11.88,12.22,11.57,11.8,29100,0
2015-10-21,11.85,11.85,11.4,11.41,20200,0
2015-10-22,11.5,11.7,11.29,11.48,14000,0
2015-10-23,11.46,11.66,11.24,11.46,42800,0
2015-10-26,11.52,11.56,11.25,11.44,23100,0
2015-10-27,11.52,11.52,11.29,11.34,133000,0
2015-10-28,11.46,12.06,11.42,12,21300,0
2015-10-29,12,12.81,11.85,11.91,52100,0
2015-10-30,11.96,12.24,11.5,11.51,35700,0
2015-11-02,11.5,12.115,11.5,11.91,43997,0
2015-11-03,12,12.63,11.61,12.17,64000,0
2015-11-04,11.4,11.4,9.6,10.1,242711,0
2015-11-05,10.21,10.22,9.6,9.82,68300,0
2015-11-06,9.83,9.96,9.52,9.67,50400,0
2015-11-09,9.71,9.71,8.99,9.08,63248,0
2015-11-10,9.1,9.1,8.75,9.01,28700,0
2015-11-11,9.09,9.09,8.76,8.93,17000,0
2015-11-12,8.87,9.12,8.74,8.74,35300,0
2015-11-13,8.74,8.74,8.41,8.44,34700,0
2015-11-16,8.28,8.88,8.01,8.7,39200,0
2015-11-17,8.8,8.81,8.33,8.55,50600,0
2015-11-18,8.75,8.75,8.4,8.41,46000,0
2015-11-19,8.43,8.55,8.26,8.4,37200,0
2015-11-20,8.4,9,8.36,8.89,110700,0
2015-11-23,8.92,9.04,8.55,8.59,52300,0
2015-11-24,8.49,8.62,8.27,8.34,48000,0
2015-11-25,8.32,8.46,8.17,8.24,33300,0
2015-11-27,8.27,8.57,7.91,8.09,29500,0
2015-11-30,8.05,8.6,7.65,7.84,100800,0
2015-12-01,7.96,8.09,7.7,7.84,46556,0
2015-12-02,7.8,7.91,7.71,7.9,44102,0
2015-12-03,7.83,8.05,7.83,7.89,28597,0
2015-12-04,7.89,7.92,7.73,7.8,21700,0
2015-12-07,7.84,7.91,7.5,7.62,30200,0
2015-12-08,7.53,7.85,7.53,7.79,33550,0
2015-12-09,7.79,8.2,7.79,7.95,40700,0
2015-12-10,7.9,8.1,7.56,7.61,22100,0
2015-12-11,7.56,7.64,7.33,7.48,40600,0
2015-12-14,7.55,7.64,6.9,7.14,49896,0
2015-12-15,7.18,7.25,7.06,7.14,37500,0
2015-12-16,7.13,7.89,7.1,7.59,85600,0
2015-12-17,7.73,7.73,7.31,7.33,37200,0
2015-12-18,7.39,7.75,7.22,7.3,90100,0
2015-12-21,7.42,7.5,7.12,7.15,50100,0
2015-12-22,7.2,7.21,6.7,6.905,112270,0
2015-12-23,6.93,7.13,6.85,6.99,110400,0
2015-12-24,6.91,7.09,6.9,7,47866,0
2015-12-28,7.04,7.17,6.86,6.86,99295,0
2015-12-29,7,7.09,6.95,6.98,68094,0
2015-12-30,7.02,7.05,6.91,6.91,105160,0
2015-12-31,6.91,7.04,6.91,6.94,38124,0
2016-01-04,6.94,7.05,6.8,6.86,51820,0
2016-01-05,6.86,6.9,5.95,6.21,1512666,0
2016-01-06,6.15,6.7,6.1,6.57,399465,0
2016-01-07,6.51,6.7,6.4,6.58,223703,0
2016-01-08,6.66,6.78,6.32,6.37,116534,0
2016-01-11,6.42,6.65,5.96,6.05,71499,0
2016-01-12,6.13,6.34,5.71,5.83,111135,0
2016-01-13,5.84,5.97,5.77,5.87,43197,0
2016-01-14,5.9,6.16,5.75,6.06,56222,0
2016-01-15,5.92,6.175,5.725,5.9,53459,0
2016-01-19,5.96,6,5.6,5.61,49000,0
2016-01-20,5.53,5.64,5.27,5.46,168469,0
2016-01-21,5.47,6.04,5.46,6,94955,0
2016-01-22,6.08,6.15,5.725,5.98,25141,0
2016-01-25,5.99,6.2,5.87,6.2,132382,0
2016-01-26,6.2,6.49,5.985,6.49,55078,0
2016-01-27,6.44,6.51,6.23,6.23,65957,0
2016-01-28,6.33,6.49,6.2262,6.43,60528,0
2016-01-29,6.45,6.75,6.421,6.66,82457,0
2016-02-01,6.61,6.71,6.39,6.4,34215,0
2016-02-02,6.29,6.29,5.98,5.98,16442,0
2016-02-03,6.08,6.21,5.78,6.13,13976,0
2016-02-04,6.15,6.26,5.905,6.26,28276,0
2016-02-05,6.2,6.725,5.7,5.97,43641,0
2016-02-08,5.86,6.18,5.5,5.62,50720,0
2016-02-09,5.6,5.81,5.46,5.46,89866,0
2016-02-10,5.6,5.67,5.47,5.47,14489,0
2016-02-11,5.44,5.7064,5.3,5.66,18611,0
2016-02-12,5.78,5.85,5.47,5.62,22227,0
2016-02-16,5.7,6.14,5.7,5.71,10031,0
2016-02-17,5.9,6.19,5.9,6.18,26388,0
2016-02-18,6.48,6.9,6.2815,6.72,72350,0
2016-02-19,6.72,6.9504,6.263,6.5,20732,0
2016-02-22,6.49,6.77,6.3,6.3,12987,0
2016-02-23,6.32,6.445,6.22,6.28,36681,0
2016-02-24,6.26,6.39,6.04,6.15,24064,0
2016-02-25,5.97,5.97,5.01,5.33,229476,0
2016-02-26,5.54,5.83,5.47,5.83,68320,0
2016-02-29,5.83,5.95,5.64,5.82,31516,0
2016-03-01,5.89,5.95,5.67,5.82,25123,0
2016-03-02,5.78,6.14,5.68,6.11,30500,0
2016-03-03,6.13,6.42,6.13,6.26,18578,0
2016-03-04,6.395,6.65,6.08,6.18,26413,0
2016-03-07,6.21,6.5532,6.21,6.48,23209,0
2016-03-08,6.44,6.48,6.25,6.33,8320,0
2016-03-09,6.38,6.46,6.06,6.23,18486,0
2016-03-10,6.46,6.46,6.09,6.3,20534,0
2016-03-11,6.27,6.36,6.02,6.11,22543,0
2016-03-14,6.03,6.25,5.88,6.17,32905,0
2016-03-15,6.15,6.16,5.925,6.16,18254,0
2016-03-16,6.09,6.17,6.01,6.04,10711,0
2016-03-17,6.07,6.1236,5.99,6.09,14658,0
2016-03-18,6.14,6.33,6.0401,6.27,39866,0
2016-03-21,6.22,6.36,6.18,6.24,22401,0
2016-03-22,6.28,6.36,6.1,6.34,35087,0
2016-03-23,6.25,6.26,6,6.01,35182,0
2016-03-24,6,6.25,6,6.24,36147,0
2016-03-28,6.21,6.24,6.03,6.03,17885,0
2016-03-29,6.07,6.2842,6.07,6.08,7905,0
2016-03-30,6.14,6.34,6.0508,6.3,24140,0
2016-03-31,6.24,6.33,6.08,6.09,16981,0
2016-04-01,6.06,6.14,6.01,6.01,8691,0
2016-04-04,6,6.14,6,6.03,20258,0
2016-04-05,6.1141,6.1141,6.01,6.02,10993,0
2016-04-06,6.05,6.06,5.88,5.97,27089,0
2016-04-07,5.96,5.97,5.5,5.66,46040,0
2016-04-08,5.63,5.7,5.44,5.7,25953,0
2016-04-11,5.65,5.8021,5.52,5.67,39657,0
2016-04-12,5.61,5.66,5.51,5.62,21577,0
2016-04-13,5.64,5.82,5.53,5.82,42214,0
2016-04-14,5.85,6.1,5.85,6.03,12244,0
2016-04-15,5.98,5.9999,5.86,5.86,18224,0
2016-04-18,5.86,5.96,5.81,5.94,19976,0
2016-04-19,6,6.01,5.8001,5.82,9611,0
2016-04-20,5.84,6.0098,5.81,5.89,21220,0
2016-04-21,5.89,6.03,5.89,6.01,20782,0
2016-04-22,6.01,6.01,5.9,5.95,14782,0
2016-04-25,5.91,6.02,5.86,6.02,11214,0
2016-04-26,5.98,6.01,5.85,5.93,16640,0
2016-04-27,5.95,5.95,5.8601,5.93,12283,0
2016-04-28,5.97,5.97,5.88,5.92,9659,0
2016-04-29,5.96,5.96,5.81,5.82,23281,0
2016-05-02,5.83,5.88,5.57,5.63,35198,0
2016-05-03,5.63,5.65,5.34,5.42,43385,0
2016-05-04,5.38,5.41,4.86,4.86,39473,0
2016-05-05,4.91,5.96,4.91,5.24,27020,0
2016-05-06,5.28,5.29,5.15,5.18,26312,0
2016-05-09,5.17,5.29,5.0903,5.21,16914,0
2016-05-10,5.2,5.2714,5.12,5.21,11510,0
2016-05-11,5.23,5.28,5,5.02,15522,0
2016-05-12,5.08,5.1,4.878,4.89,15872,0
2016-05-13,4.93,5.0156,4.88,4.9,18825,0
2016-05-16,4.87,5.09,4.87,5.05,35472,0
2016-05-17,5.72,5.73,4.75,5,57034,0
2016-05-18,5,5.086,4.75,4.935,60603,0
2016-05-19,4.95,5.3728,4.94,5.09,59301,0
2016-05-20,5.16,5.28,5.1501,5.18,22165,0
2016-05-23,5.18,5.25,5.17,5.17,17513,0
2016-05-24,5.2,5.37,5.2,5.32,19747,0
2016-05-25,5.32,5.5,5.2757,5.41,22586,0
2016-05-26,5.47,5.55,5.36,5.55,68940,0
2016-05-27,5.46,5.71,5.395,5.71,22464,0
2016-05-31,5.66,5.68,5.39,5.68,28273,0
2016-06-01,5.6,5.755,5.33,5.54,18920,0
2016-06-02,5.46,5.615,5.39,5.47,12720,0
2016-06-03,5.39,5.65,5.39,5.53,24876,0
2016-06-06,5.53,5.61,5.35,5.57,31242,0
2016-06-07,5.51,5.66,5.51,5.53,19711,0
2016-06-08,5.59,5.69,5.44,5.69,17557,0
2016-06-09,5.7,5.75,5.565,5.74,31129,0
2016-06-10,5.66,5.66,5.39,5.45,11391,0
2016-06-13,5.52,5.52,5.24,5.42,36673,0
2016-06-14,5.39,5.48,5.1401,5.25,20024,0
2016-06-15,5.32,5.3915,5.08,5.25,14055,0
2016-06-16,5.41,5.41,5.11,5.19,13946,0
2016-06-17,5.21,5.29,5.21,5.24,17684,0
2016-06-20,5.3,5.448,5.3,5.34,15259,0
2016-06-21,5.35,5.4,5.22,5.3,19717,0
2016-06-22,5.29,5.3402,5.27,5.305,19678,0
2016-06-23,5.32,5.372,5.3,5.31,6657,0
2016-06-24,5.1,5.37,5.01,5.28,33376,0
2016-06-27,5.17,5.2286,5,5.03,37525,0
2016-06-28,5.02,5.06,5,5,13533,0
2016-06-29,5.039,5.08,5,5.06,23566,0
2016-06-30,5.08,5.1,5,5.03,9652,0
2016-07-01,5.06,5.2,5.04,5.17,18247,0
2016-07-05,5.18,5.28,5,5.22,25332,0
2016-07-06,5.21,5.28,5.08,5.23,20009,0
2016-07-07,5.24,5.24,5.13,5.17,12630,0
2016-07-08,5.25,5.25,5.159,5.16,22563,0
2016-07-11,5.24,5.24,5.17,5.2,9634,0
2016-07-12,5.22,5.2499,5.11,5.1225,31894,0
2016-07-13,5.1,5.22,5.09,5.1,10046,0
2016-07-14,5.1282,5.21,5.0501,5.12,2607,0
2016-07-15,5.1,5.19,5.03,5.03,8398,0
2016-07-18,5.174,5.174,5.01,5.05,7076,0
2016-07-19,5.05,5.05,4.99,5,91903,0
2016-07-20,5,5.03,4.99,5.02,30776,0
2016-07-21,5.01,5.14,4.99,5,96239,0
2016-07-22,5.07,5.23,5.06,5.23,29162,0
2016-07-25,5.2,5.45,5.1601,5.41,40166,0
2016-07-26,5.46,5.9686,5.4517,5.9686,83816,0
2016-07-27,6,6.1,5.7401,5.9,54057,0
2016-07-28,5.93,5.93,5.79,5.85,13074,0
2016-07-29,5.84,5.985,5.79,5.8999,19841,0
2016-08-01,5.82,5.99,5.76,5.83,13155,0
2016-08-02,5.83,6.15,5.7801,5.9063,25446,0
2016-08-03,5.92,6.05,5.611,5.94,7149,0
2016-08-04,5.9,6.03,5.85,6.03,7422,0
2016-08-05,6.08,6.08,5.85,6.04,17783,0
2016-08-08,6.06,6.07,5.951,6.04,9500,0
2016-08-09,6,6.1812,6,6.1812,15847,0
2016-08-10,6.15,6.15,6.01,6.0468,10205,0
2016-08-11,6.05,6.05,5.85,5.91,26895,0
2016-08-12,5.95,6.01,5.76,5.81,20718,0
2016-08-15,5.89,6.73,5.81,6.55,179160,0
2016-08-16,6.4,6.4,6.11,6.2186,126478,0
2016-08-17,6.1517,6.18,5.96,6.02,46956,0
2016-08-18,6.1,6.24,6,6.01,25935,0
2016-08-19,5.99,6.08,5.93,6.06,7100,0
2016-08-22,6.034,6.23,6.01,6.08,33305,0
2016-08-23,6.2,6.25,6.14,6.14,19138,0
2016-08-24,6.1,6.18,6,6.01,30567,0
2016-08-25,6.05,6.16,6.022,6.03,16119,0
2016-08-26,6.1,6.16,6.02,6.02,11907,0
2016-08-29,6.05,6.05,5.81,5.82,69583,0
2016-08-30,5.88,5.93,5.741,5.86,9360,0
2016-08-31,5.86,6.04,5.84,6.04,16700,0
2016-09-01,6.02,6.12,5.98,5.99,36442,0
2016-09-02,6.01,6.09,5.96,5.96,7122,0
2016-09-06,5.92,6.11,5.91,5.94,26179,0
2016-09-07,5.99,6.08,5.812,5.82,12073,0
2016-09-08,5.95,6,5.85,5.89,5028,0
2016-09-09,5.89,5.9287,5.8,5.8,26632,0
2016-09-12,5.8,5.98,5.478,5.58,50700,0
2016-09-13,5.58,5.71,5.52,5.56,21714,0
2016-09-14,5.44,5.55,5.35,5.5,23812,0
2016-09-15,5.4,5.55,5.35,5.37,19576,0
2016-09-16,5.36,5.39,5.22,5.24,33553,0
2016-09-19,5.29,5.37,5.23,5.3,8133,0
2016-09-20,5.18,5.3,5.18,5.29,20129,0
2016-09-21,5.3,5.56,5.2,5.37,15431,0
2016-09-22,5.35,5.59,5.3,5.31,11299,0
2016-09-23,5.4,5.4,5.33,5.34,4061,0
2016-09-26,5.32,5.33,5.24,5.26,24089,0
2016-09-27,5.27,5.37,5.225,5.34,37021,0
2016-09-28,5.31,5.5,5.31,5.4547,3740,0
2016-09-29,5.4,5.51,5.35,5.39,7236,0
2016-09-30,5.41,5.54,5.25,5.48,6874,0
2016-10-03,5.49,5.49,5.271,5.31,14684,0
2016-10-04,5.251,5.53,5.251,5.32,11369,0
2016-10-05,5.33,5.45,5.3,5.45,2980,0
2016-10-06,5.38,5.41,5.29,5.32,8200,0
2016-10-07,5.3,5.32,5.25,5.3,10475,0
2016-10-10,5.29,5.4,5.25,5.28,3650,0
2016-10-11,5.25,5.27,5.11,5.25,5800,0
2016-10-12,5.48,5.48,5.18,5.28,4319,0
2016-10-13,5.27,5.32,5.0701,5.16,16532,0
2016-10-14,5.29,5.29,5.1,5.1,13527,0
2016-10-17,5.15,5.15,5.05,5.1,4900,0
2016-10-18,5.2,5.25,5.1,5.2,21189,0
2016-10-19,5.3334,5.474,5.275,5.35,14267,0
2016-10-20,5.4332,5.4332,5.1,5.2,7296,0
2016-10-21,5.25,5.35,5.1,5.15,5950,0
2016-10-24,5.35,5.35,5.15,5.2,1629,0
2016-10-25,5.15,5.15,5.0625,5.1,10332,0
2016-10-26,5.05,5.15,5.05,5.05,8489,0
2016-10-27,5.15,5.15,5.05,5.15,4969,0
2016-10-28,5.2,5.3,5.1,5.1,22531,0
2016-10-31,5.15,5.3,5,5,23218,0
2016-11-01,5,5.2,4.95,5,9015,0
2016-11-02,5.1,5.1,4.9,4.95,20799,0
2016-11-03,4.85,4.9794,4.75,4.85,16591,0
2016-11-04,4.8,5.1941,4.8,4.8,7668,0
2016-11-07,4.75,5.15,4.75,5.05,11848,0
2016-11-08,4.95,5.2,4.8689,5.1,9891,0
2016-11-09,5,5.15,5,5.1,4636,0
2016-11-10,5.1,5.25,5.1,5.1,13401,0
2016-11-11,5.05,5.25,5.05,5.15,16159,0
2016-11-14,5.2,5.2,5.15,5.2,18961,0
2016-11-15,5.1,5.1,4.9,4.95,48864,0
2016-11-16,4.85,5.05,4.85,4.9,13422,0
2016-11-17,4.9,4.95,4.75,4.85,53090,0
2016-11-18,4.8381,4.85,4.55,4.55,67238,0
2016-11-21,4.85,4.85,4.4249,4.45,57318,0
2016-11-22,4.5,4.75,4.5,4.7,12975,0
2016-11-23,4.75,4.8917,4.7,4.8,25547,0
2016-11-25,4.8897,4.95,4.75,4.8,17600,0
2016-11-28,4.8142,4.9,4.75,4.8,5442,0
2016-11-29,4.8,4.85,4.75,4.75,9068,0
2016-11-30,4.8,4.85,4.65,4.65,13865,0
2016-12-01,4.75,4.85,4.55,4.55,20862,0
2016-12-02,4.6,4.6,4.45,4.451,8759,0
2016-12-05,4.45,4.5921,4.45,4.55,16413,0
2016-12-06,4.651,5.35,4.6,5,67959,0
2016-12-07,5.1,5.1,4.8,4.858,18873,0
2016-12-08,4.75,4.95,4.75,4.95,21036,0
2016-12-09,4.9,5.0242,4.85,5,27800,0
2016-12-12,4.95,5.0499,4.85,4.85,29190,0
2016-12-13,4.95,5.1,4.6,5,596714,0
2016-12-14,4.8,5.05,4.75,4.75,62290,0
2016-12-15,4.95,4.957,4.65,4.7,102728,0
2016-12-16,4.9,4.9343,4.7846,4.9,17130,0
2016-12-19,4.9,4.9,4.65,4.75,42051,0
2016-12-20,4.7,4.8,4.65,4.8,4433,0
2016-12-21,4.75,4.75,4.65,4.6501,17543,0
2016-12-22,4.65,4.8,4.65,4.8,12772,0
2016-12-23,4.7,4.75,4.6,4.75,21139,0
2016-12-27,4.7,4.85,4.6748,4.836,25989,0
2016-12-28,4.75,4.95,4.7001,4.85,52660,0
2016-12-29,4.75,4.94,4.75,4.85,20354,0
2016-12-30,4.85,4.95,4.85,4.95,25381,0
2017-01-03,4.95,4.95,4.85,4.85,2420,0
2017-01-04,4.8501,4.95,4.85,4.95,14931,0
2017-01-05,4.9353,5.391,4.9,5.25,68655,0
2017-01-06,5.3835,5.4,5.15,5.25,13348,0
2017-01-09,5.3,5.408,5.2,5.2,8182,0
2017-01-10,5.2,5.3,5.15,5.25,55089,0
2017-01-11,5.3,5.35,5.3,5.3,11508,0
2017-01-12,5.153,5.4575,5.1,5.3,56309,0
2017-01-13,5.35,5.3715,5.25,5.35,31261,0
2017-01-17,5.4,5.6,5.25,5.25,54526,0
2017-01-18,5.3,5.4,5.25,5.3,21158,0
2017-01-19,5.25,5.4,5.25,5.3,11509,0
2017-01-20,5.3499,5.45,5.3,5.45,27247,0
2017-01-23,5.4,5.8,5.4,5.45,76592,0
2017-01-24,5.3,5.6,5.3,5.6,10964,0
2017-01-25,5.6,5.65,5.5,5.6,11790,0
2017-01-26,5.5,5.7,5.5,5.7,41327,0
2017-01-27,5.6,5.7,5.25,5.5,69320,0
2017-01-30,5.55,5.7,5.4498,5.5,51274,0
2017-01-31,5.45,5.55,5.2,5.4,53180,0
2017-02-01,5.4,5.4,5.1,5.35,48480,0
2017-02-02,5.1758,5.3248,5.1758,5.3,21397,0
2017-02-03,5.3,5.45,5.2,5.3936,45171,0
2017-02-06,5.3748,5.399,5.35,5.35,7634,0
2017-02-07,5.449,5.449,5.3,5.35,3515,0
2017-02-08,5.2995,5.3,5.15,5.3,29091,0
2017-02-09,5.35,5.4,5.2,5.4,28313,0
2017-02-10,5.45,5.45,5.3,5.4,13015,0
2017-02-13,5.5,5.65,5.3,5.4,31715,0
2017-02-14,5.5909,5.6,5.3,5.5,43509,0
2017-02-15,5.3072,5.6,5.25,5.57,38036,0
2017-02-16,5.55,5.75,5.45,5.7499,98106,0
2017-02-17,5.65,5.95,5.6,5.85,85838,0
2017-02-21,5.95,6.4,5.8,6.15,78788,0
2017-02-22,6.2275,6.6,5.75,5.9,73795,0
2017-02-23,5.8588,5.95,5.85,5.85,12123,0
2017-02-24,5.9314,5.9314,5.7,5.8,15900,0
2017-02-27,5.9,5.9,5.5,5.85,59153,0
2017-02-28,5.85,6,5.65,5.65,62025,0
2017-03-01,5.8,5.95,5.45,5.85,84676,0
2017-03-02,5.8,5.9,5.6,5.65,36841,0
2017-03-03,5.8,5.8,5.3,5.61,45496,0
2017-03-06,5.7,5.7,5.25,5.5,50921,0
2017-03-07,5.2,5.3,4.8,5.1,134685,0
2017-03-08,5.05,5.35,4.8,5.15,40909,0
2017-03-09,5,5.2,4.6,5.05,92484,0
2017-03-10,5.1,5.15,4.7,4.8,53943,0
2017-03-13,4.951,4.951,4.45,4.55,110804,0
2017-03-14,4.55,4.65,4.25,4.4,59709,0
2017-03-15,4.35,4.45,4.1,4.35,53546,0
2017-03-16,4.4,4.5,4.3,4.45,6064,0
2017-03-17,4.45,4.5965,4.45,4.45,29948,0
2017-03-20,4.6,4.65,4.4499,4.5,55226,0
2017-03-21,4.5,4.55,4.4,4.425,54336,0
2017-03-22,4.5,4.5,3.9,4.05,70722,0
2017-03-23,4.15,4.4,4.05,4.1,46762,0
2017-03-24,4.15,4.25,4.05,4.1748,29023,0
2017-03-27,4.15,4.3,4.1,4.1,30142,0
2017-03-28,4.15,4.3,4.05,4.05,31483,0
2017-03-29,4.05,4.1,3.9501,4.025,17537,0
2017-03-30,4.05,4.056,3.9,3.9431,33357,0
2017-03-31,3.9,3.95,3.789,3.9,36799,0
2017-04-03,3.9,4.013,3.9,3.9,32208,0
2017-04-04,3.85,4.15,3.85,3.9412,79322,0
2017-04-05,4,4.05,3.7501,3.8,61928,0
2017-04-06,3.75,4.095,3.75,3.95,22583,0
2017-04-07,4,4.045,3.8,3.85,12991,0
2017-04-10,3.925,3.95,3.85,3.9,3464,0
2017-04-11,4,4,3.8,3.8,25372,0
2017-04-12,3.8053,3.9,3.8,3.8,21999,0
2017-04-13,3.75,3.95,3.75,3.9,35684,0
2017-04-17,3.9,3.95,3.8,3.85,12471,0
2017-04-18,3.9,3.9,3.75,3.8,10316,0
2017-04-19,3.85,3.9,3.8,3.825,28681,0
2017-04-20,3.85,3.9,3.8,3.875,23715,0
2017-04-21,3.85,3.95,3.85,3.9,20470,0
2017-04-24,3.9,4.145,3.9,4.1,8570,0
2017-04-25,4.05,4.1,4,4,12014,0
2017-04-26,4,4.15,4,4.15,27943,0
2017-04-27,4.15,4.2038,4.1,4.1,18381,0
2017-04-28,4.05,4.146,4,4,11721,0
2017-05-01,4,4.015,4,4,7167,0
2017-05-02,4.05,4.1,4,4.1,2169,0
2017-05-03,4.2,4.95,4.146,4.5,115820,0
2017-05-04,4.5,4.545,4.35,4.375,23588,0
2017-05-05,4.45,4.5,4.4,4.4,18834,0
2017-05-08,4.4,4.45,4.05,4.1,32368,0
2017-05-09,4.1,4.55,4.1,4.3001,52993,0
2017-05-10,4.35,4.3566,4.2,4.25,34809,0
2017-05-11,4.3,4.3,4.15,4.15,6379,0
2017-05-12,4.2,4.2495,4.1,4.15,10526,0
2017-05-15,4.15,4.15,3.85,4.1,52688,0
2017-05-16,3.9995,4,3.8,3.95,51648,0
2017-05-17,3.9,3.95,3.85,3.95,20879,0
2017-05-18,3.9,3.9,3.8499,3.9,58512,0
2017-05-19,3.851,3.95,3.85,3.9,8079,0
2017-05-22,3.9,4.05,3.9,4.05,32460,0
2017-05-23,4,4,3.85,3.88,9250,0
2017-05-24,3.85,3.874,3.8,3.85,15153,0
2017-05-25,3.85,3.87,3.85,3.85,7676,0
2017-05-26,3.85,3.9,3.85,3.9,21050,0
2017-05-30,3.9,3.9,3.85,3.85,2082,0
2017-05-31,3.9,3.95,3.9,3.95,11086,0
2017-06-01,3.9,3.95,3.9,3.9,2366,0
2017-06-02,3.9,4,3.9,3.95,28930,0
2017-06-05,3.95,3.95,3.9,3.9,5415,0
2017-06-06,3.9,3.95,3.8511,3.9,10909,0
2017-06-07,3.85,3.95,3.85,3.9,4176,0
2017-06-08,3.9,3.9,3.85,3.9,3749,0
2017-06-09,3.9,3.9,3.85,3.85,11500,0
2017-06-12,3.85,3.9,3.85,3.85,2435,0
2017-06-13,3.85,3.9,3.8001,3.85,15010,0
2017-06-14,3.85,3.85,3.5,3.6,691783,0
2017-06-15,3.5,3.55,3.375,3.55,40825,0
2017-06-16,3.5,3.55,3.5,3.5,9582,0
2017-06-19,3.5,3.55,3.4,3.55,63616,0
2017-06-20,3.5,3.6005,3.5,3.5,14832,0
2017-06-21,3.45,3.55,3.45,3.55,24223,0
2017-06-22,3.512,3.65,3.45,3.65,24665,0
2017-06-23,3.55,3.8,3.55,3.65,43453,0
2017-06-26,3.6001,3.7,3.6,3.65,8971,0
2017-06-27,3.65,3.9,3.65,3.8,36530,0
2017-06-28,3.8001,3.85,3.6,3.7,25290,0
2017-06-29,3.75,3.7501,3.6,3.65,24589,0
2017-06-30,3.6,3.6164,3.6,3.6,4331,0
2017-07-03,3.625,3.65,3.6,3.6,1679,0
2017-07-05,3.6,3.65,3.6,3.6,12928,0
2017-07-06,3.65,3.65,3.55,3.55,20140,0
2017-07-07,3.65,3.65,3.55,3.575,4018,0
2017-07-10,3.55,3.75,3.5,3.709,43550,0
2017-07-11,3.65,3.7,3.6,3.65,4963,0
2017-07-12,3.65,3.65,3.6,3.6,4150,0
2017-07-13,3.5,3.549,3.5,3.5,3428,0
2017-07-14,3.5,3.5455,3.5,3.5,1571,0
2017-07-17,3.5,3.5153,3.45,3.45,14817,0
2017-07-18,3.45,3.5,3.4,3.4,12786,0
2017-07-19,3.416,3.5,3.4,3.45,5407,0
2017-07-20,3.5,3.55,3.45,3.5,3908,0
2017-07-21,3.45,3.55,3.45,3.45,8378,0
2017-07-24,3.45,3.55,3.4,3.55,8032,0
2017-07-25,3.5,3.75,3.4,3.6,28588,0
2017-07-26,3.4498,3.5863,3.4498,3.55,7720,0
2017-07-27,3.538,3.6,3.5165,3.5165,3822,0
2017-07-28,3.55,3.75,3.5,3.5,17603,0
2017-07-31,3.5,3.55,3.5,3.5,4425,0
2017-08-01,3.561,3.6,3.5,3.55,33462,0
2017-08-02,3.5305,3.65,3.5305,3.575,13235,0
2017-08-03,3.6,3.75,3.6,3.7,51864,0
2017-08-04,3.6517,3.7,3.5,3.55,26113,0
2017-08-07,3.55,3.6,3.45,3.6,6485,0
2017-08-08,3.5254,3.55,3.45,3.45,35776,0
2017-08-09,3.45,3.5,3.45,3.45,8956,0
2017-08-10,3.45,3.4814,3.45,3.475,11377,0
2017-08-11,3.55,3.55,3.45,3.45,34284,0
2017-08-14,3.5,3.5,3.425,3.5,33277,0
2017-08-15,3.5,4.1,3.5,3.9,122363,0
2017-08-16,3.95,4.55,3.915,4.35,124759,0
2017-08-17,4.35,4.85,4.05,4.15,129582,0
2017-08-18,4.25,4.25,4.15,4.25,9820,0
2017-08-21,4.25,4.25,4,4,33306,0
2017-08-22,4.05,4.1429,4,4.05,8617,0
2017-08-23,4.1,4.15,4.05,4.15,21911,0
2017-08-24,4.15,4.25,4.15,4.235,16230,0
2017-08-25,4.2,4.65,4.2,4.65,72197,0
2017-08-28,4.7,4.8,4.65,4.65,37626,0
2017-08-29,4.6,4.6,4.45,4.45,9345,0
2017-08-30,4.45,4.5,4.2,4.3,11990,0
2017-08-31,4.35,4.4903,4.35,4.35,6077,0
2017-09-01,4.3,4.4353,4.3,4.3,9353,0
2017-09-05,4.35,4.412,4.2755,4.3,4731,0
2017-09-06,4.35,4.3749,4.25,4.25,8369,0
2017-09-07,4.205,4.3,4.2,4.2739,2395,0
2017-09-08,4.3,4.4,4.1,4.4,7066,0
2017-09-11,4.45,4.6,4.45,4.6,11807,0
2017-09-12,4.55,4.6499,4.5,4.5,4045,0
2017-09-13,4.55,4.6,4.5,4.5,7244,0
2017-09-14,4.45,4.5,4.2,4.2,8832,0
2017-09-15,4.15,4.549,4.15,4.5,14838,0
2017-09-18,4.45,4.45,4.35,4.35,7400,0
2017-09-19,4.3501,4.4,4.3096,4.35,11783,0
2017-09-20,4.35,4.5,4.35,4.45,7832,0
2017-09-21,4.45,4.55,4.45,4.45,7964,0
2017-09-22,4.55,4.65,4.4,4.45,42689,0
2017-09-25,4.5,4.5,4.35,4.35,5830,0
2017-09-26,4.4358,4.45,4.35,4.45,15218,0
2017-09-27,4.4,4.4,4.25,4.25,25402,0
2017-09-28,4.2,4.3,4.05,4.1,38855,0
2017-09-29,4.1,4.15,4.05,4.1459,6965,0
2017-10-02,4.1,4.15,3.9038,3.9499,20087,0
2017-10-03,3.95,3.95,3.45,3.6,128629,0
2017-10-04,3.65,3.7,3.5581,3.7,16716,0
2017-10-05,3.7,3.8,3.6072,3.775,23102,0
2017-10-06,3.8,3.9,3.75,3.85,23022,0
2017-10-09,3.8,3.85,3.75,3.75,9093,0
2017-10-10,3.85,3.85,3.75,3.75,4969,0
2017-10-11,3.7,3.75,3.6,3.7,31319,0
2017-10-12,3.6,3.75,3.6,3.65,3780,0
2017-10-13,3.6,3.8,3.6,3.775,14677,0
2017-10-16,3.85,3.9,3.75,3.875,21751,0
2017-10-17,3.9,3.95,3.8577,3.9,12911,0
2017-10-18,3.9,3.925,3.8,3.9,3698,0
2017-10-19,3.8,3.9,3.8,3.85,8433,0
2017-10-20,3.95,4.05,3.9,4.05,8420,0
2017-10-23,4.0021,4.025,4,4.025,2198,0
2017-10-24,3.9629,3.9802,3.951,3.9524,6109,0
2017-10-25,3.9886,4.1,3.9,4.05,12986,0
2017-10-26,3.95,4,3.9,4,3687,0
2017-10-27,4.05,4.2,4.024,4.05,43647,0
2017-10-30,4.1,4.1,3.9,3.95,9057,0
2017-10-31,4,4,3.9,3.9001,34934,0
2017-11-01,3.9,3.9,3.75,3.8,891,0
2017-11-02,3.803,3.85,3.8,3.85,11574,0
2017-11-03,3.9066,3.9305,3.9066,3.92,2320,0
2017-11-06,3.8155,3.8492,3.8,3.8195,9152,0
2017-11-07,3.8114,3.84,3.7,3.7,2432,0
2017-11-08,3.7501,3.849,3.55,3.55,16391,0
2017-11-09,3.65,3.75,3.6,3.6,7833,0
2017-11-10,3.65,3.738,3.65,3.6827,2682,0
