Date,Open,High,Low,Close,Volume,OpenInt
2007-04-26,17.5,18.6,17.5,17.65,9337700,0
2007-04-27,17.65,18.12,17.55,17.75,1722200,0
2007-04-30,17.84,18.5,17.76,18.4,999600,0
2007-05-01,18.48,18.7,17.8,18.29,741800,0
2007-05-02,18.04,18.33,17.85,18,381900,0
2007-05-03,18.13,18.13,17.85,18.1,217400,0
2007-05-04,18.1,18.39,18.1,18.19,189500,0
2007-05-07,18.35,18.35,17.95,18,136300,0
2007-05-08,17.75,17.91,17.66,17.8,197100,0
2007-05-09,17.7,18.15,17.7,18.15,68500,0
2007-05-10,18.09,18.13,17.85,17.91,104700,0
2007-05-11,17.76,18.3,17.75,18.3,211300,0
2007-05-14,18.48,18.48,16.96,18.2,134300,0
2007-05-15,18,18.35,18,18.1,141000,0
2007-05-16,18.08,18.12,17.8,18,148700,0
2007-05-17,18,18.2,17.86,18.2,99900,0
2007-05-18,18.03,18.25,17.86,18.16,107700,0
2007-05-21,17.91,18.08,17.81,18.08,108200,0
2007-05-22,18.13,18.48,17.95,18.01,207800,0
2007-05-23,18.01,18.68,17.9,18.35,287600,0
2007-05-24,18.2,18.45,17.83,17.94,190100,0
2007-05-25,17.85,17.85,17.58,17.78,225100,0
2007-05-29,17.8,18.13,17.72,17.97,444400,0
2007-05-30,17.78,18.35,17.65,18.17,151700,0
2007-05-31,18.05,18.43,18,18.38,102300,0
2007-06-01,18.13,18.7,18.13,18.7,122200,0
2007-06-04,18.69,19.39,18.27,19.02,336600,0
2007-06-05,18.6,18.79,18.32,18.75,121100,0
2007-06-06,18.75,18.97,18.38,18.55,140500,0
2007-06-07,18.49,18.94,18.07,18.45,251900,0
2007-06-08,18.21,18.8,18.16,18.8,131700,0
2007-06-11,18.55,18.85,18.49,18.8,104300,0
2007-06-12,18.15,18.7,18.15,18.5,183100,0
2007-06-13,18.48,18.95,18.36,18.86,53800,0
2007-06-14,18.75,19.38,18.6,19.29,249800,0
2007-06-15,19.67,20.01,19.5,19.85,604600,0
2007-06-18,19.85,20.1,19.5,19.97,206200,0
2007-06-19,20.26,22,20.07,21.8,1098800,0
2007-06-20,21.7,22.29,21.33,21.5,548400,0
2007-06-21,21.33,22,21.02,21.75,680600,0
2007-06-22,21.49,22.15,21.49,21.67,562800,0
2007-06-25,21.85,21.92,21.45,21.6,256200,0
2007-06-26,21.7,21.76,20.49,21.34,367600,0
2007-06-27,21.1,21.2,20.6,20.68,318200,0
2007-06-28,20.45,21.3,19.58,20.33,141700,0
2007-06-29,20.13,20.84,20.13,20.43,122700,0
2007-07-02,20.15,21.2,20.15,21.06,112200,0
2007-07-03,21.35,21.93,20.88,21.65,199300,0
2007-07-05,21.43,22.75,21.43,22.44,370400,0
2007-07-06,22.44,22.95,21.72,22.1,376500,0
2007-07-09,22.4,22.71,22.1,22.52,119600,0
2007-07-10,23.05,23.05,22.32,22.43,119800,0
2007-07-11,22.67,22.99,22.39,22.9,119300,0
2007-07-12,22.93,23.85,22.86,23.29,355200,0
2007-07-13,23.35,24.75,23.35,24.68,401000,0
2007-07-16,24.68,24.98,23.68,24.08,422700,0
2007-07-17,24.3,24.48,23.65,23.7,239700,0
2007-07-18,23.51,23.67,23,23.24,150800,0
2007-07-19,23.76,23.76,23.11,23.49,105200,0
2007-07-20,23.03,23.48,23,23.23,140000,0
2007-07-23,23.02,23.34,22.8,22.85,226700,0
2007-07-24,22.89,23.02,20.8,22.24,537900,0
2007-07-25,22.35,22.59,21.02,21.25,579900,0
2007-07-26,20,21.09,19.77,20.36,390700,0
2007-07-27,20.21,21.34,19.51,20.92,186700,0
2007-07-30,21.44,22,21.02,21.67,208200,0
2007-07-31,22.5,22.5,21.15,21.28,171500,0
2007-08-01,21,21.99,20.18,20.3,148600,0
2007-08-02,20.32,21.04,20.32,21,48400,0
2007-08-03,21.16,21.41,20.5,20.51,17700,0
2007-08-06,20.4,20.47,19.8,20.07,441400,0
2007-08-07,19.89,20.88,19.51,20.49,120500,0
2007-08-08,20.66,21.2,20.41,21,200300,0
2007-08-09,20.22,20.99,20.16,20.4,56100,0
2007-08-10,20.5,20.68,19.97,20.23,48100,0
2007-08-13,20.5,20.56,20.17,20.49,35500,0
2007-08-14,20.67,20.67,19.95,19.95,116100,0
2007-08-15,19.95,20.02,19.1,19.12,150400,0
2007-08-16,18.5,19,17,19,400800,0
2007-08-17,19.99,19.99,18.18,19.3,313800,0
2007-08-20,19.36,19.85,18.81,19.48,114300,0
2007-08-21,19,19.57,19,19.49,99400,0
2007-08-22,19.59,19.97,19.53,19.9,58500,0
2007-08-23,20,20.39,19.8,20.06,119200,0
2007-08-24,20.19,20.71,19.85,20.43,119100,0
2007-08-27,20.43,20.99,18.9,20.16,85500,0
2007-08-28,20.13,20.23,19.39,20.09,129300,0
2007-08-29,20.15,21.21,20,20.94,242100,0
2007-08-30,20.9,22.1,20.82,21.91,439000,0
2007-08-31,22,22.3,21.9,22.17,64500,0
2007-09-04,22.29,22.29,21.12,21.45,124500,0
2007-09-05,21,22.18,20.74,21.9,138900,0
2007-09-06,21.9,22.09,21.25,21.73,284900,0
2007-09-07,21.02,21.34,20.46,20.57,58000,0
2007-09-10,20.68,20.78,19.99,20.06,59300,0
2007-09-11,20.18,20.44,20.01,20.1,36300,0
2007-09-12,20.1,20.84,20.1,20.36,48000,0
2007-09-13,20.14,20.49,19.92,20.1,83800,0
2007-09-14,20.02,21.7,19.82,21.32,117300,0
2007-09-17,21.32,21.98,21.01,21.3,54800,0
2007-09-18,21.54,21.73,21.17,21.57,57300,0
2007-09-19,21.78,21.98,21.52,21.57,74300,0
2007-09-20,21.68,21.99,21.42,21.73,147900,0
2007-09-21,21.98,22.27,21.8,22.2,121700,0
2007-09-24,22.2,22.5,22.07,22.25,125200,0
2007-09-25,22.49,22.49,22,22.1,112100,0
2007-09-26,22,22.25,21.82,21.91,63200,0
2007-09-27,21.98,23.93,21.9,23.4,127500,0
2007-09-28,23.4,23.77,23.19,23.66,46000,0
2007-10-01,23.86,24,23.73,23.88,90900,0
2007-10-02,25.87,25.87,23.61,23.65,91700,0
2007-10-03,23,24,23,23.76,70000,0
2007-10-04,24.03,24.18,23.51,23.61,26300,0
2007-10-05,23.82,24.4,23.79,24.15,121300,0
2007-10-08,24.44,25.44,24.2,24.7,117300,0
2007-10-09,25.03,25.25,24.21,24.48,66000,0
2007-10-10,24.63,24.63,23.9,23.95,158200,0
2007-10-11,23.76,24.1,22.46,23.41,153700,0
2007-10-12,23.25,23.95,23.2,23.53,119700,0
2007-10-15,23.74,24.49,21.61,23.2,79900,0
2007-10-16,22.94,23.76,22.8,23.06,61100,0
2007-10-17,24,24.07,22.55,23.02,371100,0
2007-10-18,23.17,23.64,22.73,23.28,73300,0
2007-10-19,23.37,23.88,22.88,23.43,75100,0
2007-10-22,23.13,23.85,22.55,23.71,48700,0
2007-10-23,24.13,24.14,23.61,23.95,25700,0
2007-10-24,24.13,24.37,23.33,23.87,62900,0
2007-10-25,24.03,24.66,23.86,24.35,120700,0
2007-10-26,24.65,24.95,24.6,24.8,94700,0
2007-10-29,25.05,25.25,24.25,24.63,135600,0
2007-10-30,24.64,25,24.42,24.52,126200,0
2007-10-31,24.54,25.05,24.36,24.71,87000,0
2007-11-01,24.39,24.99,24,24.9,207000,0
2007-11-02,24.9,25,24.31,24.95,67300,0
2007-11-05,24.58,24.8,23.94,24.05,155300,0
2007-11-06,24.3,24.94,24.07,24.5,99000,0
2007-11-07,24.41,24.55,24.08,24.45,99200,0
2007-11-08,24.6,24.6,23.69,24.11,117000,0
2007-11-09,24.1,24.29,23.15,23.2,209000,0
2007-11-12,23.21,23.65,22.27,22.95,45200,0
2007-11-13,23.3,23.84,23.3,23.71,343800,0
2007-11-14,23.7,24.54,23.49,23.51,293600,0
2007-11-15,23.48,23.65,22.64,23.06,155600,0
2007-11-16,23.25,23.31,22.54,22.92,85700,0
2007-11-19,22.86,23.04,22.67,22.75,48400,0
2007-11-20,22.77,23.01,22.51,22.6,41800,0
2007-11-21,21.8,22.1,21.71,21.99,144600,0
2007-11-23,21.99,23.44,21.85,23.04,30900,0
2007-11-26,22.98,23.35,22.25,22.25,49100,0
2007-11-27,22.25,22.45,22.06,22.17,21500,0
2007-11-28,22.7,23.28,22.59,22.72,94700,0
2007-11-29,22.2,22.9,22.18,22.52,119700,0
2007-11-30,22.71,23.06,22.57,22.57,23600,0
2007-12-03,22.7,22.8,22.38,22.65,25800,0
2007-12-04,22.3,22.45,22.01,22.15,42200,0
2007-12-05,22.25,23,22.1,22.7,43000,0
2007-12-06,22.61,22.97,22.52,22.91,22700,0
2007-12-07,22.95,22.97,21.21,22.65,72100,0
2007-12-10,22.6,22.7,22.5,22.6,15400,0
2007-12-11,22.66,22.66,22.1,22.22,50300,0
2007-12-12,22.5,22.91,22.26,22.59,44200,0
2007-12-13,22.4,22.72,22.1,22.42,30000,0
2007-12-14,22.25,22.5,21.94,21.97,42900,0
2007-12-17,21.78,22.23,21.76,22.16,92200,0
2007-12-18,22.25,22.44,21.86,21.95,27300,0
2007-12-19,22.05,22.34,22,22.25,13400,0
2007-12-20,22.31,22.46,22.05,22.13,16700,0
2007-12-21,22.3,22.31,22.04,22.1,54600,0
2007-12-24,22.2,22.7,22.2,22.7,1500,0
2007-12-26,22.72,22.72,22.1,22.3,10600,0
2007-12-27,22.4,22.48,21.86,22.1,29900,0
2007-12-28,22.26,22.5,21.85,21.91,10200,0
2007-12-31,21.91,22.2,21.53,22,16300,0
2008-01-02,22,22.22,21.91,21.95,16000,0
2008-01-03,22,22.08,21.75,21.99,15400,0
2008-01-04,21.83,22.16,21.65,22.1,23500,0
2008-01-07,22.09,22.2,21.69,22.16,69100,0
2008-01-08,22.14,22.14,21.62,21.75,202800,0
2008-01-09,22.03,22.03,21.69,21.75,173900,0
2008-01-10,21.65,21.79,21.51,21.61,34100,0
2008-01-11,21.55,21.67,21.25,21.49,18600,0
2008-01-14,21.61,22.05,21.57,21.9,243500,0
2008-01-15,21.7,22,21.54,21.82,30600,0
2008-01-16,21.89,22.01,21.69,21.7,118600,0
2008-01-17,21.7,21.96,21.63,21.9,119000,0
2008-01-18,22.05,22.06,21.6,21.86,39100,0
2008-01-22,20.99,21.25,20.5,20.75,25000,0
2008-01-23,20.6,20.85,20.25,20.3,25400,0
2008-01-24,20.39,21.21,20.33,20.95,243700,0
2008-01-25,21.88,21.88,20.84,21.11,45100,0
2008-01-28,20.96,21.09,20.6,20.76,136000,0
2008-01-29,21,21.24,20.84,20.97,106600,0
2008-01-30,20.95,21.25,20.2,21,45800,0
2008-01-31,20.89,21,20.2,20.58,77400,0
2008-02-01,20.6,21.55,20.58,21.09,347400,0
2008-02-04,20.75,21.19,20.67,21.11,105000,0
2008-02-05,20.67,21,20.5,20.59,195655,0
2008-02-06,20.45,20.9,20.14,20.15,111932,0
2008-02-07,20.11,20.42,19.74,19.8,180276,0
2008-02-08,19.55,19.9,19.1,19.35,92071,0
2008-02-11,19.11,19.8,19.11,19.58,18900,0
2008-02-12,19.65,20.22,19.09,19.61,278118,0
2008-02-13,19.6,20,19.6,19.9,62400,0
2008-02-14,19.71,20.07,19.45,19.49,192100,0
2008-02-15,19.49,19.5,18.45,18.74,256750,0
2008-02-19,19,19.78,18.63,18.92,147500,0
2008-02-20,18.87,19.07,18.67,18.95,181700,0
2008-02-21,19,19.04,18.85,18.9,69330,0
2008-02-22,18.8,18.93,18.68,18.78,78200,0
2008-02-25,18.78,19.16,18.78,18.91,82600,0
2008-02-26,18.93,20.15,18.93,19.5,418900,0
2008-02-27,19.5,20.53,19.5,20.05,37500,0
2008-02-28,20.7,20.76,20.08,20.17,67700,0
2008-02-29,20.16,20.46,19.88,19.95,11900,0
2008-03-03,20.05,20.05,19,19.32,165900,0
2008-03-04,19.27,19.68,19.17,19.35,79000,0
2008-03-05,19.5,19.63,19.39,19.52,154400,0
2008-03-06,19.59,19.67,18.97,19.25,77400,0
2008-03-07,19.31,19.32,18.93,19.05,68900,0
2008-03-10,19.13,19.17,18.54,18.66,31100,0
2008-03-11,18.75,19.26,18.24,18.49,136100,0
2008-03-12,18.03,18.62,17.86,18.22,53300,0
2008-03-13,18.07,18.8,17.46,18.55,286200,0
2008-03-14,18.55,18.66,18.05,18.27,318600,0
2008-03-17,17.5,18.67,16.93,18.6,94000,0
2008-03-18,18.75,19.09,18.4,18.76,196300,0
2008-03-19,18.74,20,18.44,18.59,166500,0
2008-03-20,18.25,18.59,18.13,18.5,20400,0
2008-03-24,18.4,18.63,18.39,18.63,29700,0
2008-03-25,18.45,18.75,18.38,18.38,141500,0
2008-03-26,18.11,18.62,18.11,18.33,269000,0
2008-03-27,18.5,19.5,18.26,18.99,303525,0
2008-03-28,19.2,19.63,19.01,19.3,100400,0
2008-03-31,19.57,19.95,19.06,19.62,31400,0
2008-04-01,19.5,20.19,19.47,20.08,42700,0
2008-04-02,19.92,20.09,19.73,19.9,34000,0
2008-04-03,20.1,20.87,19.75,20.87,50300,0
2008-04-04,20.79,20.83,20,20.28,42800,0
2008-04-07,20.29,20.36,20.08,20.27,31800,0
2008-04-08,20.03,20.28,19.76,20.13,24800,0
2008-04-09,20.1,20.3,20,20.16,12600,0
2008-04-10,20,20.6,19.9,20.6,45000,0
2008-04-11,20.8,20.8,19.8,20.05,38600,0
2008-04-14,20.15,20.24,19.72,20.24,26209,0
2008-04-15,20.05,20.07,19.42,19.42,23100,0
2008-04-16,19.46,20.09,19.32,20.08,11300,0
2008-04-17,20.09,20.2,19.58,20.2,59300,0
2008-04-18,20.34,20.34,19.93,20.13,28400,0
2008-04-21,19.91,20.49,19.75,20.03,15144,0
2008-04-22,19.97,19.97,19.11,19.23,19985,0
2008-04-23,19.35,19.35,18.51,18.66,46237,0
2008-04-24,18.66,19.03,18.44,18.94,19600,0
2008-04-25,18.85,19.02,18.2,18.75,57532,0
2008-04-28,18.6,18.85,18.51,18.81,37650,0
2008-04-29,18.75,18.77,18.49,18.58,49220,0
2008-04-30,18.7,18.9,18.65,18.79,35743,0
2008-05-01,18.91,18.96,18.59,18.69,38415,0
2008-05-02,18.96,18.96,16.98,18.46,139243,0
2008-05-05,18.4,18.4,18.04,18.3,20750,0
2008-05-06,18.33,18.44,17.6,18.38,267550,0
2008-05-07,18.35,18.54,18.15,18.15,40573,0
2008-05-08,17.95,18.2,17.8,18,96880,0
2008-05-09,17.88,18.85,17.81,18.11,115961,0
2008-05-12,17.57,17.91,17.21,17.45,79662,0
2008-05-13,17.4,17.4,16.84,16.88,93645,0
2008-05-14,17.12,17.62,16.89,16.99,140300,0
2008-05-15,16.92,17.1,16.91,17,84809,0
2008-05-16,17,17.05,16.86,16.9,88112,0
2008-05-19,17,17.12,16.42,16.76,309193,0
2008-05-20,16.78,17,16.61,16.85,67965,0
2008-05-21,16.97,17.2,16.97,17.1,108605,0
2008-05-22,17.05,17.76,17.05,17.61,165873,0
2008-05-23,17.55,17.55,16.95,17.13,73880,0
2008-05-27,17.15,17.15,16.3,16.47,164683,0
2008-05-28,15.82,16.77,15.28,16.35,119335,0
2008-05-29,16.45,16.95,16.29,16.59,103498,0
2008-05-30,16.58,16.58,16.27,16.5,107675,0
2008-06-02,16.5,16.56,16.1,16.33,76209,0
2008-06-03,16.21,16.41,16.11,16.26,69948,0
2008-06-04,16.38,16.62,16.04,16.26,62043,0
2008-06-05,16.3,16.43,15.99,16.07,27250,0
2008-06-06,15.92,15.96,15.6,15.72,60952,0
2008-06-09,15.65,15.7,15.41,15.7,16332,0
2008-06-10,15.54,15.54,15.04,15.35,45919,0
2008-06-11,15.2,15.35,14.54,14.7,49118,0
2008-06-12,14.69,14.92,14.2,14.29,17795,0
2008-06-13,14.2,14.66,13.9,14.24,70490,0
2008-06-16,14.03,14.03,13.61,13.66,25198,0
2008-06-17,13.65,13.98,12.9,13,62579,0
2008-06-18,12.99,13.35,12.69,12.85,121115,0
2008-06-19,12.92,13.1,12.72,12.81,39041,0
2008-06-20,12.63,12.88,12.3,12.66,50481,0
2008-06-23,12.6,12.98,12.56,12.58,35150,0
2008-06-24,12.64,12.64,12.23,12.5,36989,0
2008-06-25,12.64,12.95,12,12.6,77676,0
2008-06-26,12.36,12.59,12.03,12.14,28589,0
2008-06-27,12.05,12.05,11.3,11.35,26791,0
2008-06-30,11.46,11.57,11.25,11.4,193901,0
2008-07-01,11.2,11.2,10.8,10.9,67186,0
2008-07-02,10.88,11.25,10.29,10.61,67838,0
2008-07-03,10.5,10.66,9.82,10.16,57101,0
2008-07-07,10.21,10.59,9.89,10,57055,0
2008-07-08,9.9,10.15,9.47,9.97,224857,0
2008-07-09,9.94,9.97,9.8,9.96,66600,0
2008-07-10,9.85,9.85,9.43,9.46,154845,0
2008-07-11,9.34,9.78,9.25,9.35,156659,0
2008-07-14,9.48,9.58,8.91,9.58,267326,0
2008-07-15,9.4,9.58,9.1,9.54,149367,0
2008-07-16,9.61,10.2,9.48,10,147990,0
2008-07-17,10.11,10.71,10.06,10.19,191129,0
2008-07-18,10.28,11.15,10.15,10.8,78240,0
2008-07-21,10.96,12.6,10.95,12.26,240828,0
2008-07-22,12.34,13.5,11.65,12.75,429074,0
2008-07-23,12.61,13,12.58,12.88,195995,0
2008-07-24,12.71,13.03,12.55,12.98,72026,0
2008-07-25,13.1,13.75,12.87,13.16,76950,0
2008-07-28,13.27,13.66,12.94,13.2,68392,0
2008-07-29,13.05,13.44,13.04,13.36,154069,0
2008-07-30,13.57,14.57,13.25,13.53,317780,0
2008-07-31,13.39,13.5,12.95,13.2,100774,0
2008-08-01,13.36,13.36,12.36,12.46,78911,0
2008-08-04,12.58,13,11.9,12.22,104455,0
2008-08-05,12.5,12.5,11.95,12.1,90560,0
2008-08-06,12.1,12.16,11.66,12.03,127379,0
2008-08-07,12.1,12.1,11.53,11.57,106786,0
2008-08-08,11.66,11.66,10.82,11.36,126141,0
2008-08-11,12.01,12.01,10.68,11.06,104020,0
2008-08-12,11.09,11.11,10.4,10.93,100684,0
2008-08-13,11,11.06,10.26,10.56,88350,0
2008-08-14,10.42,10.59,10.1,10.59,146200,0
2008-08-15,10.45,10.74,10.29,10.59,114825,0
2008-08-18,10.51,10.79,10.5,10.64,57390,0
2008-08-19,10.54,10.6,10.2,10.34,47300,0
2008-08-20,10.33,10.35,10.11,10.27,23487,0
2008-08-21,10.17,10.17,9.91,10.01,10700,0
2008-08-22,9.99,10.22,9.67,9.91,15200,0
2008-08-25,10,10.61,9.82,10.08,18300,0
2008-08-26,10.17,10.29,10.07,10.25,12000,0
2008-08-27,10.34,10.37,9.66,9.78,105833,0
2008-08-28,9.8,10.07,9.65,10.04,23250,0
2008-08-29,10.01,10.07,9.61,9.73,12545,0
2008-09-02,9.85,10.09,9.64,9.9,23735,0
2008-09-03,9.7,10,9.7,9.93,24103,0
2008-09-04,10.01,10.01,9.75,9.91,26001,0
2008-09-05,10.01,10.27,9.57,9.74,53278,0
2008-09-08,9.65,9.89,9.65,9.78,14200,0
2008-09-09,9.67,9.67,9.4,9.44,38068,0
2008-09-10,9.34,9.37,9.2,9.26,22548,0
2008-09-11,9.26,9.37,8.84,9.24,39894,0
2008-09-12,9.33,9.59,8.9,8.9,34919,0
2008-09-15,8.88,9.02,8.3,8.33,22820,0
2008-09-16,8.1,8.26,6.61,8.17,73332,0
2008-09-17,7.99,8.08,6.97,7.64,52602,0
2008-09-18,7.8,7.96,7.02,7.96,159368,0
2008-09-19,12.18,12.18,7.16,8.06,167395,0
2008-09-22,8.06,8.7,7.1,8.24,37021,0
2008-09-23,8.49,8.49,7.74,8.03,33800,0
2008-09-24,8.13,8.95,7.86,7.9,32933,0
2008-09-25,7.97,8.07,7.75,7.75,84210,0
2008-09-26,7.85,7.85,6.72,7.68,32206,0
2008-09-29,7.35,7.5,6.5,6.8,41464,0
2008-09-30,7.16,7.41,6.5,6.5,193646,0
2008-10-01,7,7.81,6.8,7.3,101283,0
2008-10-02,7.3,7.5,7.04,7.2,34721,0
2008-10-03,7.5,7.65,7.1,7.14,46761,0
2008-10-06,7.06,7.23,6.31,6.6,19990,0
2008-10-07,6.79,6.87,6.36,6.36,38068,0
2008-10-08,6.43,6.54,5.76,6.06,59200,0
2008-10-09,6.13,6.59,5,5.6,33534,0
2008-10-10,5,5.45,4.8,5.3,89541,0
2008-10-13,5.45,6.08,4.99,5.5,39082,0
2008-10-14,5.61,6.4,5.59,6.29,99100,0
2008-10-15,6.2,6.52,5.48,6.23,121316,0
2008-10-16,6.17,6.18,5.8,5.9,80507,0
2008-10-17,5.86,5.97,5.5,5.67,100692,0
2008-10-20,5.6,5.8,5.15,5.2,119613,0
2008-10-21,5.25,5.25,3.8,3.8,1278728,0
2008-10-22,3.75,4,2.63,3.16,1328986,0
2008-10-23,3.9,4.45,3,3.2,247945,0
2008-10-24,2.82,3.53,2.82,3.1,261935,0
2008-10-27,3,3.5,3,3.06,135374,0
2008-10-28,3.38,3.5,3.01,3.45,111326,0
2008-10-29,3.55,3.84,3.54,3.79,105062,0
2008-10-30,3.9,3.91,3.63,3.68,17200,0
2008-10-31,3.63,3.7,3.38,3.49,101850,0
2008-11-03,3.56,3.97,3.56,3.97,46840,0
2008-11-04,4.05,4.28,3.96,4.1,204105,0
2008-11-05,4.36,4.36,3.38,3.88,38320,0
2008-11-06,3.85,3.85,3.15,3.2,45201,0
2008-11-07,3.24,3.78,3.21,3.48,57671,0
2008-11-10,3.6,3.76,3.3,3.44,84680,0
2008-11-11,3.44,3.55,3.27,3.31,56150,0
2008-11-12,3.29,3.45,3.2,3.27,83800,0
2008-11-13,3.45,3.5,3.25,3.39,148600,0
2008-11-14,3.4,3.58,3.3,3.4,58832,0
2008-11-17,3.43,3.54,3.43,3.48,69870,0
2008-11-18,3.48,3.58,3.41,3.45,75350,0
2008-11-19,3.49,3.69,3.23,3.39,56814,0
2008-11-20,3.39,3.56,3.13,3.13,78430,0
2008-11-21,3.5,3.6,3.37,3.46,69429,0
2008-11-24,3.6,3.73,3.4,3.4,133190,0
2008-11-25,3.65,3.7,3.55,3.7,74767,0
2008-11-26,3.7,3.8,3.66,3.8,130246,0
2008-11-28,4,4.32,3.93,4.18,80216,0
2008-12-01,4,4.1,3.81,4.1,38150,0
2008-12-02,4,4.15,3.92,4,61300,0
2008-12-03,3.99,4.19,3.86,3.95,74514,0
2008-12-04,3.95,4.2,3.95,4.07,54300,0
2008-12-05,3.93,4.1,3.93,4,24200,0
2008-12-08,4.08,4.09,3.8,3.82,12504,0
2008-12-09,4,4.38,3.81,4.05,133380,0
2008-12-10,4.16,4.48,4.16,4.33,113850,0
2008-12-11,4.34,4.52,4.26,4.3,93394,0
2008-12-12,4.3,4.45,4.11,4.27,79594,0
2008-12-15,4.13,4.43,4.1,4.23,33800,0
2008-12-16,4.23,4.3,3.95,4.17,146351,0
2008-12-17,4.14,4.36,4.1,4.3,52892,0
2008-12-18,4.28,4.35,4.22,4.3,8300,0
2008-12-19,3.7,4.45,3.7,4.06,18950,0
2008-12-22,4.12,4.47,3.87,4.2,26200,0
2008-12-23,4.2,4.35,3.75,3.91,62677,0
2008-12-24,3.77,3.77,3.67,3.67,500,0
2008-12-26,3.81,4,3.78,4,16450,0
2008-12-29,3.95,4.08,3.81,3.87,33610,0
2008-12-30,3.9,4.06,3.86,4,30200,0
2008-12-31,4,4.08,3.95,4,17800,0
2009-01-02,4.03,5,4.03,4.75,94844,0
2009-01-05,4.58,4.75,4.58,4.75,4300,0
2009-01-06,4.65,4.7,4.6,4.62,38850,0
2009-01-08,4.53,4.53,4.43,4.43,1000,0
2009-01-09,4.48,4.58,4.41,4.48,66500,0
2009-01-12,4.57,4.57,4.21,4.22,8000,0
2009-01-13,4.3,4.5,4.3,4.46,17400,0
2009-01-14,4.4,4.57,4.4,4.46,1000,0
2009-01-15,4.59,4.68,4.4,4.68,29883,0
2009-01-16,4.69,4.69,4.57,4.58,18900,0
2009-01-20,4.75,4.85,4.53,4.53,40909,0
2009-01-21,4.6,5.22,4.6,4.9,58300,0
2009-01-22,4.79,4.79,4.34,4.4,47271,0
2009-01-23,4.5,4.74,4.5,4.54,34320,0
2009-01-26,4.48,4.67,4.48,4.62,4040,0
2009-01-28,4.6,4.6,4.21,4.21,1100,0
2009-01-29,4.3,4.5,4.15,4.15,11150,0
2009-01-30,4.27,4.39,4.26,4.39,1000,0
2009-02-02,4.2,4.26,4,4,13020,0
2009-02-03,4.06,4.07,4.01,4.03,20400,0
2009-02-04,4.02,4.02,4,4.02,16400,0
2009-02-05,3.9,4.03,3.9,3.95,16000,0
2009-02-06,3.86,4.1,3.85,4.1,13350,0
2009-02-09,4.01,4.1,3.95,4.01,35000,0
2009-02-10,3.92,4.04,3.92,3.97,43836,0
2009-02-11,4,4,3.6,3.98,27800,0
2009-02-13,3.96,3.98,3.9,3.9,9500,0
2009-02-17,3.7,3.81,3.51,3.51,9900,0
2009-02-18,3.6,3.76,3.6,3.65,22350,0
2009-02-19,3.77,3.77,3.65,3.65,14823,0
2009-02-20,3.65,3.67,3.47,3.47,14100,0
2009-02-23,3.39,3.71,3.2,3.5,17100,0
2009-02-24,3.7,3.7,3.55,3.64,21979,0
2009-02-25,3.65,3.7,3.44,3.57,217900,0
2009-02-26,3.57,3.91,3.48,3.74,181462,0
2009-02-27,3.56,3.59,3.32,3.34,15788,0
2009-03-02,3.36,3.36,3.2,3.2,19836,0
2009-03-03,3.19,3.3,2.98,3.2,29356,0
2009-03-04,3.21,3.52,3.2,3.41,16500,0
2009-03-05,3.35,3.53,3.25,3.3,33906,0
2009-03-06,3.4,3.69,3.38,3.5,55866,0
2009-03-09,3.45,3.83,3.45,3.47,101254,0
2009-03-10,3.54,4.14,3.5,3.72,37630,0
2009-03-11,3.74,3.84,3.7,3.78,5500,0
2009-03-12,3.8,4,3.8,3.9,3300,0
2009-03-13,3.83,3.92,3.32,3.8,21170,0
2009-03-16,3.9,4.06,3.55,3.75,15300,0
2009-03-17,3.85,4.09,3.7,3.77,6500,0
2009-03-18,3.7,3.75,3.67,3.75,3636,0
2009-03-19,3.74,3.74,3.41,3.44,21920,0
2009-03-20,3.41,3.47,3.41,3.41,1200,0
2009-03-23,3.41,3.45,2.91,3.45,19250,0
2009-03-24,3.48,3.58,3.11,3.34,5454,0
2009-03-25,3.35,3.53,3.35,3.37,5000,0
2009-03-26,3.41,3.82,3.35,3.81,18300,0
2009-03-27,3.61,3.68,3.46,3.68,3700,0
2009-03-30,3.7,3.85,3.46,3.66,13699,0
2009-03-31,3.6,3.98,3.6,3.9,6900,0
2009-04-01,3.85,3.85,3.78,3.85,1000,0
2009-04-02,3.98,4.25,3.98,4,3545,0
2009-04-03,4,4,3.65,3.66,3794,0
2009-04-06,3.7,3.7,3.65,3.7,62430,0
2009-04-07,3.7,3.7,3.65,3.65,300,0
2009-04-08,3.5,4.1,3.36,3.73,4606,0
2009-04-09,3.75,3.8,3.75,3.8,3400,0
2009-04-13,3.8,3.84,3.78,3.8,48400,0
2009-04-14,3.8,3.85,3.7,3.84,7500,0
2009-04-15,3.84,3.84,3.8,3.83,32100,0
2009-04-16,3.95,4.3,3.95,4.11,9900,0
2009-04-17,4.1,4.19,4.1,4.12,3500,0
2009-04-20,4.12,4.12,4.05,4.05,900,0
2009-04-21,4.01,4.71,4,4.3,11951,0
2009-04-22,4.3,4.39,4.08,4.29,5400,0
2009-04-23,4.35,4.35,4.04,4.35,262500,0
2009-04-24,4.47,4.47,4.06,4.06,12007,0
2009-04-27,4.09,4.38,4.09,4.28,1200,0
2009-04-28,4.36,4.4,4.06,4.11,5142,0
2009-04-30,4.2,4.32,4.11,4.25,11500,0
2009-05-01,4.38,4.4,4.34,4.39,900,0
2009-05-04,4.4,4.65,4.28,4.65,10500,0
2009-05-05,4.71,4.8,4.41,4.61,12843,0
2009-05-06,4.75,5.01,4.7,5.01,20654,0
2009-05-07,5.05,5.2,4.8,5.03,101580,0
2009-05-08,5.05,5.49,5.04,5.43,82500,0
2009-05-11,5.26,5.67,5.26,5.65,39800,0
2009-05-12,5.74,5.81,5.43,5.63,134346,0
2009-05-13,5.41,5.59,5.15,5.26,40545,0
2009-05-14,5.27,5.27,5,5.1,13740,0
2009-05-15,5.04,5.15,5.01,5.15,5250,0
2009-05-18,5.3,5.55,5.2,5.5,20157,0
2009-05-19,5.4,5.4,5.25,5.25,17140,0
2009-05-20,5.3,5.44,5.2,5.34,4500,0
2009-05-21,5.2,5.29,5.05,5.28,9100,0
2009-05-22,5.27,5.27,5.06,5.25,8650,0
2009-05-26,5.1,5.25,4.85,5.2,5300,0
2009-05-27,5.11,5.26,5.11,5.23,13743,0
2009-05-28,5.35,5.35,5.05,5.05,5197,0
2009-05-29,4.95,4.96,4.34,4.96,14700,0
2009-06-01,4.9,5.05,4.78,5.04,8978,0
2009-06-02,5.1,5.14,4.9,5.13,13370,0
2009-06-03,5.54,5.54,5.01,5.01,8600,0
2009-06-04,5.08,5.48,5.08,5.28,17241,0
2009-06-05,5.43,5.5,5.2,5.35,14395,0
2009-06-08,5.42,5.48,5.27,5.35,15371,0
2009-06-09,5.35,5.35,5,5.2,8499,0
2009-06-10,5.38,5.4,5.11,5.39,2264,0
2009-06-11,5.49,5.55,5.4,5.55,15650,0
2009-06-12,5.4,5.5,5.25,5.5,14188,0
2009-06-15,5.5,5.5,4.8,5.32,16069,0
2009-06-17,5.19,5.45,5.1,5.45,3900,0
2009-06-18,5.4,5.4,5.25,5.39,7700,0
2009-06-19,5.31,5.42,5.3,5.42,577,0
2009-06-22,5.27,5.29,5,5.19,9517,0
2009-06-23,5.1,5.19,5.1,5.19,6403,0
2009-06-24,5.14,5.34,5,5.1,32627,0
2009-06-25,5.24,5.24,5.14,5.2,2728,0
2009-06-26,5.2,5.2,5.2,5.2,440,0
2009-06-29,5,5.5,5,5.48,10000,0
2009-06-30,5.49,5.49,5.3,5.39,58022,0
2009-07-01,5.44,5.85,5.44,5.75,73970,0
2009-07-02,5.57,6,5.57,5.9,36498,0
2009-07-06,5.99,6.19,5.93,6,79000,0
2009-07-07,6.05,6.05,5.9,5.98,20800,0
2009-07-08,6.03,6.03,5.5,5.5,10200,0
2009-07-09,5.45,5.51,5.25,5.25,3400,0
2009-07-10,5.25,5.3,5.15,5.22,8000,0
2009-07-13,5.24,5.5,5.24,5.31,78532,0
2009-07-14,5.39,5.5,5.35,5.4,28243,0
2009-07-15,5.6,5.65,5.51,5.65,25348,0
2009-07-16,5.6,5.7,5.55,5.7,54565,0
2009-07-17,5.65,5.8,5.65,5.8,1500,0
2009-07-20,5.8,5.8,5.7,5.8,28599,0
2009-07-21,5.8,5.8,5.6,5.69,8262,0
2009-07-22,5.7,5.9,5.64,5.64,3150,0
2009-07-23,5.65,5.9,5.65,5.78,12314,0
2009-07-24,5.7,5.9,5.7,5.78,800,0
2009-07-27,5.87,5.96,5.87,5.9,585,0
2009-07-28,5.92,6.2,5.84,6.15,21926,0
2009-07-29,6.1,6.1,6.08,6.1,500,0
2009-07-30,6.01,6.2,6,6.15,8292,0
2009-07-31,6,6,6,6,200,0
2009-08-03,6.18,6.22,6.15,6.2,41810,0
2009-08-04,5.72,6.29,5.72,6.1,11424,0
2009-08-05,6.05,6.05,6,6.02,3500,0
2009-08-06,5.93,6.12,5.93,6.12,13520,0
2009-08-07,6.11,6.17,6.11,6.17,500,0
2009-08-10,6,6,5.93,5.97,11600,0
2009-08-11,6.05,6.05,5.87,6,4800,0
2009-08-12,5.87,5.9,5.85,5.85,7100,0
2009-08-13,5.8,5.8,5.8,5.8,750,0
2009-08-14,5.75,5.89,5.6,5.6,10691,0
2009-08-17,5.6,5.6,5.3,5.6,3366,0
2009-08-18,5.5,5.74,5.5,5.64,2813,0
2009-08-19,5.7,5.7,5.63,5.66,1353,0
2009-08-20,5.75,5.89,5.75,5.89,10600,0
2009-08-21,5.95,5.95,5.81,5.86,2700,0
2009-08-24,5.87,5.91,5.83,5.83,5300,0
2009-08-25,5.42,5.92,5.42,5.68,9350,0
2009-08-26,5.8,5.88,5.8,5.88,200,0
2009-08-27,5.7,5.9,5.62,5.9,5384,0
2009-08-28,5.83,6.16,5.75,5.78,6600,0
2009-08-31,5.96,5.99,5.7,5.99,7300,0
2009-09-01,5.9,6.1,5.75,5.76,188181,0
2009-09-02,5.7,5.9,5.7,5.9,22104,0
2009-09-04,5.87,5.87,5.76,5.76,4440,0
2009-09-08,5.8,6.37,5.8,6.21,127120,0
2009-09-09,6.18,6.25,6.1,6.1,82592,0
2009-09-10,6.2,6.2,6.05,6.1,16800,0
2009-09-11,6.15,6.22,6.05,6.2,33142,0
2009-09-14,6.24,6.33,6.11,6.19,35815,0
2009-09-15,6.25,6.25,6.16,6.16,45124,0
2009-09-16,6.35,6.35,6,6.1,65816,0
2009-09-17,6.1,6.3,6.06,6.15,23197,0
2009-09-18,6.15,6.8,6.15,6.6,302734,0
2009-09-21,6.72,6.91,6.6,6.85,186777,0
2009-09-22,6.88,7.09,6.84,6.97,58680,0
2009-09-23,7.1,7.29,6.98,7.01,35815,0
2009-09-24,7.01,7.01,6.81,6.95,12903,0
2009-09-25,6.98,7.21,6.81,7.2,70708,0
2009-09-28,7.35,7.64,7.35,7.6,59126,0
2009-09-29,7.65,7.81,7.45,7.77,55605,0
2009-09-30,7.6,7.8,7.49,7.8,46888,0
2009-10-01,7.71,7.71,7.33,7.35,24943,0
2009-10-02,7.01,7.53,7.01,7.22,17200,0
2009-10-05,7.45,7.73,7.45,7.73,55352,0
2009-10-06,7.87,8.1,7.87,8.1,54225,0
2009-10-07,8.1,8.1,7.86,7.98,7075,0
2009-10-08,7.9,8.39,7.9,8.35,24153,0
2009-10-09,8.45,8.5,8.02,8.3,65514,0
2009-10-12,8.55,9.21,8.55,8.75,12585,0
2009-10-13,8.85,9.37,8.32,8.9,68629,0
2009-10-14,9.05,9.05,8.78,8.9,61388,0
2009-10-15,8.78,8.8,8.4,8.77,50922,0
2009-10-16,8.77,8.9,8.53,8.89,23999,0
2009-10-19,9,9.02,8.85,9.02,36784,0
2009-10-20,9.05,9.1,8.73,9,22792,0
2009-10-21,9,9,8.7,8.7,67669,0
2009-10-22,8.79,9,8.44,8.55,31098,0
2009-10-23,8.65,8.79,8.52,8.6,25967,0
2009-10-26,8.69,9.01,8.49,8.85,62850,0
2009-10-27,8.9,9.02,8.6,8.87,133314,0
2009-10-28,8.82,8.88,8.25,8.45,93932,0
2009-10-29,8.3,8.5,8.3,8.44,24151,0
2009-10-30,8.25,8.25,7.77,7.91,23141,0
2009-11-02,7.77,7.92,7.53,7.92,55648,0
2009-11-03,7.73,8.07,7.69,8.07,35421,0
2009-11-04,8.1,8.4,8.1,8.24,4958,0
2009-11-05,8.37,8.5,8.21,8.21,32093,0
2009-11-06,8.07,8.17,8.07,8.12,3100,0
2009-11-09,8.16,8.42,8.09,8.21,15065,0
2009-11-10,8.22,8.3,7.85,8,19175,0
2009-11-11,8,8,7.8,7.8,4845,0
2009-11-12,7.8,7.8,7.4,7.45,41661,0
2009-11-13,7.55,7.61,7.42,7.52,27376,0
2009-11-16,7.5,7.75,7.44,7.65,91098,0
2009-11-17,7.71,7.9,7.67,7.78,39843,0
2009-11-18,7.31,7.98,7.06,7.63,29491,0
2009-11-19,7.76,7.78,7.48,7.6,29462,0
2009-11-20,7.65,7.69,7.41,7.55,5202,0
2009-11-23,7.6,7.77,7.54,7.56,15894,0
2009-11-24,7.57,7.57,7.19,7.35,9296,0
2009-11-25,7.44,7.44,7.05,7.3,15170,0
2009-11-27,7.3,7.3,6.98,7,21757,0
2009-11-30,7,7,6.8,6.95,30830,0
2009-12-01,7,7.4,6.8,7.2,76519,0
2009-12-02,7.14,7.25,6.88,7.12,33254,0
2009-12-03,7.25,7.26,6.8,6.96,37157,0
2009-12-04,7.04,7.08,6.83,7,46873,0
2009-12-07,6.95,6.98,6.76,6.98,21115,0
2009-12-08,6.9,7.16,6.82,7,54910,0
2009-12-09,6.97,7.05,6.85,7.05,76772,0
2009-12-10,7.06,7.13,6.95,7.11,54504,0
2009-12-11,7.09,7.2,7.03,7.2,12443,0
2009-12-14,7.25,7.25,6.98,7.15,18995,0
2009-12-15,7.09,7.15,7.06,7.1,12700,0
2009-12-16,7.17,7.17,7.06,7.1,5411,0
2009-12-17,7.1,7.39,6.96,7.39,18956,0
2009-12-18,7.4,7.55,7.35,7.42,11760,0
2009-12-21,7.56,7.65,7.45,7.45,18108,0
2009-12-22,7.5,7.6,7.49,7.49,10000,0
2009-12-23,7.49,7.77,7.4,7.77,34002,0
2009-12-24,7.75,7.75,7.3,7.43,9322,0
2009-12-28,7.35,7.9,7.35,7.7,30878,0
2009-12-29,7.63,8.55,7.63,8.1,31055,0
2009-12-30,7.91,8.21,7.85,8.04,68899,0
2009-12-31,7.88,7.96,7.77,7.9,4170,0
2010-01-04,7.98,8.51,7.98,8.2,39842,0
2010-01-05,8.22,8.65,8.17,8.17,8480,0
2010-01-06,8.2,8.47,7.95,8.39,59057,0
2010-01-07,8.26,8.48,7.9,8.48,24647,0
2010-01-08,8.41,8.41,8,8.22,23994,0
2010-01-11,8.14,8.14,7.6,7.6,31047,0
2010-01-12,7.38,7.8,7.38,7.63,43908,0
2010-01-13,7.72,7.89,7.53,7.82,29050,0
2010-01-14,7.88,8.11,7.77,8.11,16341,0
2010-01-15,8.03,8.05,7.72,7.8,33381,0
2010-01-19,8.05,8.2,7.88,8,64528,0
2010-01-20,7.9,7.9,7.61,7.71,31700,0
2010-01-21,7.71,7.9,7.4,7.69,33853,0
2010-01-22,7.59,7.7,7.44,7.48,38000,0
2010-01-25,7.55,7.6,7.21,7.53,33481,0
2010-01-26,7.49,7.56,7.39,7.56,11500,0
2010-01-27,7.5,7.6,7.45,7.5,16937,0
2010-01-28,7.5,8.16,7.45,7.48,37300,0
2010-01-29,7.48,7.65,7.48,7.53,13930,0
2010-02-01,7.65,7.65,7.55,7.65,10974,0
2010-02-02,7.63,7.65,7.1,7.15,49345,0
2010-02-03,7.23,7.57,7.16,7.57,21625,0
2010-02-04,7.46,7.46,7.11,7.13,15150,0
2010-02-05,7.1,7.46,6.88,7.02,66895,0
2010-02-08,6.96,7.1,6.8,6.91,12429,0
2010-02-09,6.91,7.18,6.61,6.88,7195,0
2010-02-10,6.93,7.21,6.93,6.97,12063,0
2010-02-11,6.98,7.26,6.98,7.24,11100,0
2010-02-12,7.2,7.2,7,7.18,6182,0
2010-02-16,7.16,7.25,6.89,7.25,11902,0
2010-02-17,7.22,7.22,7.06,7.19,2700,0
2010-02-18,7.17,7.32,7.03,7.17,22677,0
2010-02-19,7.05,7.47,7.05,7.47,48583,0
2010-02-22,7.59,7.59,7.1,7.3,31692,0
2010-02-23,7.09,7.18,7.05,7.16,17093,0
2010-02-24,7.14,7.14,6.89,6.99,14920,0
2010-02-25,6.97,7.04,6.71,6.76,10074,0
2010-02-26,6.82,6.82,6.64,6.75,15165,0
2010-03-01,6.56,6.9,6.41,6.78,30918,0
2010-03-02,6.71,6.9,6.71,6.9,22724,0
2010-03-03,6.86,6.95,6.71,6.82,23475,0
2010-03-04,6.77,6.92,6.76,6.84,26978,0
2010-03-05,6.77,7.03,6.72,7.03,24535,0
2010-03-08,7.08,7.08,6.75,6.88,23471,0
2010-03-09,6.78,7.01,6.77,6.92,30800,0
2010-03-10,6.96,6.96,6.67,6.89,11800,0
2010-03-11,6.75,6.85,6.72,6.83,13210,0
2010-03-12,6.77,6.95,6.77,6.85,28800,0
2010-03-15,6.8,7.25,6.77,7.25,21115,0
2010-03-16,7.32,7.46,7,7.4,37463,0
2010-03-17,7.41,7.61,7.41,7.56,23110,0
2010-03-18,7.72,7.72,7.25,7.35,31387,0
2010-03-19,7.42,7.51,7.3,7.38,29478,0
2010-03-22,7.42,7.62,7.32,7.53,35280,0
2010-03-23,7.57,7.69,7.43,7.62,17773,0
2010-03-24,7.65,7.69,7.48,7.58,16828,0
2010-03-25,7.62,7.68,7.47,7.47,19930,0
2010-03-26,7.44,7.61,7.41,7.5,24064,0
2010-03-29,7.41,7.55,7.27,7.41,38700,0
2010-03-30,7.37,7.49,7.31,7.36,45468,0
2010-03-31,7.29,7.36,7.03,7.03,20816,0
2010-04-01,7.21,7.21,6.96,7.05,12000,0
2010-04-05,7.04,7.25,7.04,7.2,13000,0
2010-04-06,7.1,7.73,7.1,7.61,37603,0
2010-04-07,7.61,7.99,7.61,7.67,14515,0
2010-04-08,7.61,7.81,7.44,7.73,14718,0
2010-04-09,7.77,8,7.77,7.9,14424,0
2010-04-12,7.85,7.93,7.8,7.85,8434,0
2010-04-13,7.85,7.88,7.74,7.8,16123,0
2010-04-14,7.8,7.8,7.62,7.62,16849,0
2010-04-15,7.67,7.71,7.62,7.71,60500,0
2010-04-16,7.64,7.7,7.54,7.63,33850,0
2010-04-19,7.6,7.68,7.5,7.65,63855,0
2010-04-20,7.68,7.68,7.58,7.68,6080,0
2010-04-21,7.65,7.7,7.63,7.63,9897,0
2010-04-22,7.6,7.6,7.5,7.59,15658,0
2010-04-23,7.6,7.6,7.32,7.5,31483,0
2010-04-26,7.55,7.55,7.39,7.52,18721,0
2010-04-27,7.5,7.52,7.4,7.52,71059,0
2010-04-28,7.53,7.53,7.42,7.49,11000,0
2010-04-29,7.47,7.51,7.44,7.5,26426,0
2010-04-30,7.52,7.8,7.49,7.72,54063,0
2010-05-03,7.84,8.06,7.75,7.98,128707,0
2010-05-04,7.77,7.9,7.7,7.75,58358,0
2010-05-05,7.72,7.96,7.61,7.71,72838,0
2010-05-06,7.77,7.82,5.54,7.37,29020,0
2010-05-07,7.5,7.5,7.11,7.22,4939,0
2010-05-10,7.41,7.89,7.41,7.75,22337,0
2010-05-11,7.69,7.71,7.55,7.69,8610,0
2010-05-12,7.7,7.75,7.45,7.54,12700,0
2010-05-13,7.59,7.65,7.43,7.46,13288,0
2010-05-14,7.42,7.43,7.29,7.35,20100,0
2010-05-17,7.32,7.35,7.12,7.31,14300,0
2010-05-18,7.3,7.38,7.17,7.18,12371,0
2010-05-19,7.11,7.35,7.09,7.29,26340,0
2010-05-20,7.22,7.22,6.95,7.02,31983,0
2010-05-21,6.82,7.1,6.82,7.03,7166,0
2010-05-24,7,7.08,7,7.05,6154,0
2010-05-25,6.95,7.17,6.95,7.14,17757,0
2010-05-26,7.18,7.18,7,7.16,16560,0
2010-05-27,7.18,7.46,7,7.46,15928,0
2010-05-28,7.4,7.4,7.17,7.24,2100,0
2010-06-01,7.16,7.23,7.1,7.12,7048,0
2010-06-02,7.16,7.36,6.99,7.25,18634,0
2010-06-03,7.28,7.47,7.22,7.27,16925,0
2010-06-04,7.16,7.37,7,7.15,15612,0
2010-06-07,7.1,7.4,7,7.25,14797,0
2010-06-08,7.2,7.33,7.04,7.2,10611,0
2010-06-09,7.26,7.36,7,7,34116,0
2010-06-10,7.07,7.46,7.01,7.15,11993,0
2010-06-11,7.08,7.25,6.98,7.21,7200,0
2010-06-14,7.21,7.34,7.08,7.27,9611,0
2010-06-15,7.3,7.45,7.14,7.2,13900,0
2010-06-16,7.17,7.36,7.11,7.15,11140,0
2010-06-17,7.15,7.32,7.07,7.18,14902,0
2010-06-18,7.16,7.45,6.96,7.45,22375,0
2010-06-21,7.4,7.4,7.07,7.12,8250,0
2010-06-22,7.11,7.15,6.9,6.91,13004,0
2010-06-23,6.9,7.35,6.57,6.91,225777,0
2010-06-24,6.83,6.95,6.81,6.82,13238,0
2010-06-25,6.85,6.86,6.7,6.78,16306,0
2010-06-28,6.75,6.9,6.56,6.66,7900,0
2010-06-29,6.62,6.64,6.42,6.5,16669,0
2010-06-30,6.38,6.62,6.34,6.36,15054,0
2010-07-01,6.24,6.56,6.24,6.5,8839,0
2010-07-02,6.5,6.53,6.41,6.52,2800,0
2010-07-06,6.65,6.66,6.43,6.55,8006,0
2010-07-07,6.55,6.73,6.46,6.7,5122,0
2010-07-08,6.79,6.79,6.65,6.65,1542,0
2010-07-09,6.69,6.76,6.69,6.7,5900,0
2010-07-12,6.8,6.8,6.71,6.75,10621,0
2010-07-13,6.72,6.76,6.62,6.69,43721,0
2010-07-14,6.64,6.75,6.63,6.63,35470,0
2010-07-15,6.66,6.66,6.42,6.58,40458,0
2010-07-16,6.58,6.58,6.44,6.52,28915,0
2010-07-19,6.46,6.67,6.45,6.58,27550,0
2010-07-20,6.56,6.63,6.43,6.55,44071,0
2010-07-21,6.61,6.81,6.54,6.55,19150,0
2010-07-22,6.6,6.67,6.52,6.61,6500,0
2010-07-23,6.6,6.71,6.45,6.66,13307,0
2010-07-26,6.7,6.7,6.59,6.64,10100,0
2010-07-27,6.7,6.7,6.6,6.61,13912,0
2010-07-28,6.59,6.61,6.5,6.57,28332,0
2010-07-29,6.58,7.13,6.57,7.08,25024,0
2010-07-30,7.02,7.2,7,7.05,24651,0
2010-08-02,7.07,7.15,6.82,6.88,28800,0
2010-08-03,6.9,6.93,6.68,6.75,50213,0
2010-08-04,6.79,6.84,6.68,6.7,8648,0
2010-08-05,6.63,6.76,6.58,6.59,18484,0
2010-08-06,6.52,6.77,6.52,6.75,27435,0
2010-08-09,6.74,6.78,6.65,6.71,6999,0
2010-08-10,6.81,6.86,6.69,6.7,9102,0
2010-08-11,6.61,6.61,6.4,6.46,23613,0
2010-08-12,6.34,6.53,6.33,6.53,6913,0
2010-08-13,6.47,6.57,6.47,6.56,3000,0
2010-08-16,6.5,6.67,6.42,6.66,8900,0
2010-08-17,6.69,6.7,6.59,6.65,57913,0
2010-08-18,6.68,6.68,6.51,6.59,7600,0
2010-08-19,6.49,6.53,6.28,6.41,12550,0
2010-08-20,6.37,6.9,6.19,6.78,36706,0
2010-08-23,6.85,6.85,6.41,6.52,32840,0
2010-08-24,6.45,6.5,6.36,6.37,15300,0
2010-08-25,6.37,6.45,6.36,6.45,1900,0
2010-08-26,6.36,6.52,6.36,6.47,9560,0
2010-08-27,6.48,6.61,6.48,6.51,4900,0
2010-08-30,6.56,6.57,6.42,6.42,4900,0
2010-08-31,6.36,6.53,6.36,6.45,7700,0
2010-09-01,6.47,6.6,6.38,6.4,74842,0
2010-09-02,6.39,6.56,6.37,6.52,14469,0
2010-09-03,6.54,6.72,6.54,6.72,5954,0
2010-09-07,6.68,6.78,6.65,6.75,10365,0
2010-09-08,6.76,6.77,6.66,6.72,16200,0
2010-09-09,6.8,6.92,6.66,6.92,37400,0
2010-09-10,6.99,6.99,6.8,6.9,5049,0
2010-09-13,6.95,7.03,6.89,6.92,27944,0
2010-09-14,6.95,6.95,6.83,6.9,17845,0
2010-09-15,6.86,6.93,6.84,6.89,3830,0
2010-09-16,6.73,6.95,6.7,6.7,18626,0
2010-09-17,6.72,6.96,6.62,6.9,26373,0
2010-09-20,6.88,7.2,6.75,7.11,27279,0
2010-09-21,7.32,7.34,6.95,6.99,47722,0
2010-09-22,7.01,7.17,6.98,7.16,7209,0
2010-09-23,7.12,7.13,7,7,28288,0
2010-09-24,7.02,7.06,7,7.04,17057,0
2010-09-27,6.98,7.8,6.98,7.76,35309,0
2010-09-28,7.8,8.15,7.64,7.94,94400,0
2010-09-29,7.88,8.15,7.49,7.86,70009,0
2010-09-30,7.86,7.88,7.57,7.84,23515,0
2010-10-01,7.84,8,7.79,7.87,40563,0
2010-10-04,7.92,8.08,7.89,7.9,35600,0
2010-10-05,7.97,8.42,7.97,8.34,63108,0
2010-10-06,8.32,8.5,8.22,8.5,35260,0
2010-10-07,8.43,8.5,8.3,8.37,28402,0
2010-10-08,8.4,8.61,8.39,8.59,14500,0
2010-10-11,8.58,8.67,8.56,8.65,9150,0
2010-10-12,8.6,8.9,8.45,8.86,48644,0
2010-10-13,8.91,9.16,8.91,9.07,35018,0
2010-10-14,8.99,9.17,8.79,8.86,23459,0
2010-10-15,8.87,9.14,8.87,9.1,45059,0
2010-10-18,9.08,9.4,9.08,9.4,73200,0
2010-10-19,9.4,9.75,9.4,9.5,29916,0
2010-10-20,9.62,9.75,9.42,9.49,150178,0
2010-10-21,9.53,9.6,9,9.1,59769,0
2010-10-22,9.13,9.39,9.06,9.08,8000,0
2010-10-25,9.13,9.4,9,9.12,19570,0
2010-10-26,9.1,9.7,9.1,9.64,133625,0
2010-10-27,9.75,13.28,9.75,11.26,626674,0
2010-10-28,11.27,11.27,10.01,10.25,218742,0
2010-10-29,10.21,10.51,9.68,10.22,115658,0
2010-11-01,10.28,11.25,10.28,10.99,271455,0
2010-11-02,11.26,11.51,10.22,10.66,230963,0
2010-11-03,10.56,11.48,10.5,10.89,86625,0
2010-11-04,10.87,11.35,10.87,11.15,135565,0
2010-11-05,11.15,11.15,10.8,10.9,42853,0
2010-11-08,10.96,11,10.24,10.7,51273,0
2010-11-09,10.7,10.8,10.57,10.62,49496,0
2010-11-10,10.65,10.71,10.29,10.41,71408,0
2010-11-11,10.17,10.32,10.08,10.12,24246,0
2010-11-12,9.82,10.09,9.77,9.91,14306,0
2010-11-15,9.9,10.5,9.89,10.25,31180,0
2010-11-16,10.39,10.39,9.5,9.88,72258,0
2010-11-17,9.98,10.31,9.82,9.85,15560,0
2010-11-18,9.85,10.27,9.8,10.21,36497,0
2010-11-19,10.27,10.27,10.05,10.11,11855,0
2010-11-22,10.11,10.25,10.1,10.2,9732,0
2010-11-23,10.14,10.76,10.01,10.74,100751,0
2010-11-24,11.01,11.86,10.95,11.75,195355,0
2010-11-26,12,12.56,11.87,12.45,36691,0
2010-11-29,12.66,12.84,11.86,12.84,117666,0
2010-11-30,13,13,12.4,12.75,91072,0
2010-12-01,12.82,13.43,12.82,13.16,90720,0
2010-12-02,13.24,14.59,13.24,13.9,238977,0
2010-12-03,14.01,14.2,13.7,14.2,104593,0
2010-12-06,14.2,14.65,14.2,14.32,146880,0
2010-12-07,14.51,14.51,13.48,13.5,93901,0
2010-12-08,13.45,14.02,13.32,13.75,30665,0
2010-12-09,13.85,13.96,13.2,13.2,32906,0
2010-12-10,13.11,13.76,13.11,13.37,18650,0
2010-12-13,13.3,13.86,12.7,12.85,51408,0
2010-12-14,12.69,12.87,12.54,12.56,36462,0
2010-12-15,12.15,12.5,12.01,12.25,141249,0
2010-12-16,12.15,13.08,12.15,12.8,44962,0
2010-12-17,12.82,13.49,12.82,13.49,54179,0
2010-12-20,13.68,13.68,12.95,12.98,48252,0
2010-12-21,12.83,13.08,12.73,13.01,48455,0
2010-12-22,13.03,13.76,12.94,13.72,30899,0
2010-12-23,13.51,13.85,13.51,13.75,31000,0
2010-12-27,13.84,13.91,13.57,13.9,47271,0
2010-12-28,14.12,14.12,13.7,13.7,29496,0
2010-12-29,13.73,14,13.68,13.78,14319,0
2010-12-30,13.85,13.92,13.42,13.59,5802,0
2010-12-31,13.64,13.71,13.55,13.63,2400,0
2011-01-03,13.66,13.67,13.49,13.49,13292,0
2011-01-04,13.76,13.76,12.51,13.07,48803,0
2011-01-05,13.18,13.18,12.72,12.75,12901,0
2011-01-06,12.56,12.91,12.55,12.78,29485,0
2011-01-07,12.71,12.8,12.6,12.67,5700,0
2011-01-10,12.65,12.7,12.45,12.6,19401,0
2011-01-11,12.9,12.9,12.48,12.52,7530,0
2011-01-12,12.55,12.7,12.46,12.55,41894,0
2011-01-13,12.5,13.15,12.36,12.8,52255,0
2011-01-14,12.93,12.95,12.7,12.8,17729,0
2011-01-18,12.85,12.95,12.77,12.87,26240,0
2011-01-19,12.95,13,12.66,12.7,35800,0
2011-01-20,12.9,13.5,12.8,12.86,129653,0
2011-01-21,13,13.61,13,13.14,119144,0
2011-01-24,13.14,13.33,12.78,12.8,28447,0
2011-01-25,12.8,13,12.54,12.8,23584,0
2011-01-26,12.9,12.95,12.34,12.75,23229,0
2011-01-27,12.75,13.21,12.74,12.94,11253,0
2011-01-28,12.95,12.95,12.01,12.11,13158,0
2011-01-31,12.4,13.28,12.3,12.48,23298,0
2011-02-01,12.7,13,12.67,12.87,12089,0
2011-02-02,12.78,12.83,12.53,12.77,10043,0
2011-02-03,12.77,12.88,12.57,12.88,12170,0
2011-02-04,12.78,12.78,12.42,12.51,4100,0
2011-02-07,12.38,12.63,12.34,12.5,12836,0
2011-02-08,12.5,12.52,12.08,12.4,8506,0
2011-02-09,12.22,12.22,11.7,11.83,11240,0
2011-02-10,11.83,11.83,10.97,11,71777,0
2011-02-11,11.04,11.31,10.98,11.07,18852,0
2011-02-14,11.46,11.55,10.95,11.24,23758,0
2011-02-15,11.25,11.3,11.01,11.05,5589,0
2011-02-16,11.03,11.26,11.02,11.15,5313,0
2011-02-18,11.29,11.47,11.2,11.29,5681,0
2011-02-22,10.8,11.14,10.8,10.83,39071,0
2011-02-23,10.74,11.05,10.4,10.84,74564,0
2011-02-24,10.78,10.83,10.41,10.44,23736,0
2011-02-25,10.45,10.97,10.45,10.96,23750,0
2011-02-28,10.93,11.07,10.74,10.99,11059,0
2011-03-01,10.94,10.94,10.68,10.68,7675,0
2011-03-02,10.69,10.82,10.43,10.5,9340,0
2011-03-03,10.52,10.87,10.45,10.87,24921,0
2011-03-04,10.96,10.96,10.17,10.21,31898,0
2011-03-07,10.32,10.38,10.23,10.24,2563,0
2011-03-08,10.1,10.3,10.1,10.2,4123,0
2011-03-09,10.2,10.46,10.2,10.33,12900,0
2011-03-10,10.39,10.82,10.24,10.45,22722,0
2011-03-11,10.5,10.72,10.47,10.7,7900,0
2011-03-14,10.71,11,10.32,10.71,13530,0
2011-03-15,10.3,10.54,10.1,10.26,8442,0
2011-03-16,10.1,10.4,9.88,9.97,39874,0
2011-03-17,10.12,10.16,10.01,10.04,10498,0
2011-03-18,10.29,10.29,10.1,10.1,12203,0
2011-03-21,10.07,10.45,9.79,10.25,18575,0
2011-03-22,10.32,10.36,10.13,10.15,2612,0
2011-03-23,10.15,10.15,9.95,10.13,6760,0
2011-03-24,10.15,10.15,10.05,10.05,1070,0
2011-03-25,10.13,10.18,10.11,10.11,1154,0
2011-03-28,10.1,10.4,10.1,10.31,2300,0
2011-03-29,10.3,10.6,10.3,10.48,24691,0
2011-03-30,10.6,10.65,10.37,10.41,7680,0
2011-03-31,10.48,10.64,10.43,10.47,4300,0
2011-04-01,10.54,10.81,10.54,10.65,12608,0
2011-04-04,10.7,11.1,10.7,11.03,29895,0
2011-04-05,11.05,11.47,11.05,11.31,10136,0
2011-04-06,11.41,11.5,11.24,11.31,13900,0
2011-04-07,11.3,11.31,11.13,11.18,13200,0
2011-04-08,11.14,11.23,11.06,11.06,6740,0
2011-04-11,11.22,11.22,11.06,11.06,600,0
2011-04-12,11.03,11.03,10.89,10.9,917,0
2011-04-13,10.87,10.87,10.67,10.67,9800,0
2011-04-14,10.77,11.27,10.6,10.6,2400,0
2011-04-15,10.51,10.55,10.4,10.55,5774,0
2011-04-18,10.45,10.45,10.17,10.29,4862,0
2011-04-19,10.2,10.22,10.09,10.2,3950,0
2011-04-20,10.29,10.61,10.28,10.58,38371,0
2011-04-21,10.68,10.78,10.43,10.54,4390,0
2011-04-25,10.55,10.55,10.4,10.4,1153,0
2011-04-26,10.51,10.51,10.21,10.25,11250,0
2011-04-27,10.12,10.44,10.07,10.4,14700,0
2011-04-28,10.42,10.43,10.4,10.4,9320,0
2011-04-29,10.32,10.52,10.32,10.42,14100,0
2011-05-02,10.41,10.41,10.41,10.41,100,0
2011-05-03,10.43,10.44,10.04,10.09,2800,0
2011-05-04,9.9,10.04,9.88,10.04,3221,0
2011-05-05,9.89,9.9,9.75,9.8,1930,0
2011-05-06,9.89,10,9.89,10,2000,0
2011-05-09,9.86,9.96,9.85,9.9,2050,0
2011-05-10,9.9,9.9,9.5,9.65,8524,0
2011-05-11,9.65,9.65,9.4,9.4,3211,0
2011-05-12,9.4,9.61,9.2,9.42,46439,0
2011-05-13,9.51,9.65,9.49,9.56,14677,0
2011-05-16,9.54,9.57,9.54,9.57,1362,0
2011-05-17,9.56,9.56,9.35,9.42,4935,0
2011-05-18,9.41,9.41,9.3,9.3,5850,0
2011-05-19,9.33,9.89,9.32,9.89,12200,0
2011-05-20,9.87,9.87,9.76,9.77,4750,0
2011-05-23,9.68,9.68,9.4,9.48,33100,0
2011-05-24,9.44,9.44,9.25,9.25,6032,0
2011-05-25,9.27,9.27,8.75,8.86,12123,0
2011-05-26,8.86,8.96,8.79,8.85,19043,0
2011-05-27,8.9,8.9,8.73,8.8,6360,0
2011-05-31,8.87,8.87,8.53,8.61,11175,0
2011-06-01,8.54,8.61,8.4,8.42,8746,0
2011-06-02,8.42,8.42,8.3,8.35,30569,0
2011-06-03,8.25,8.5,8.25,8.42,13332,0
2011-06-06,8.45,8.45,8.23,8.24,3550,0
2011-06-07,8.27,8.37,8.22,8.24,31750,0
2011-06-08,8.27,8.5,8.27,8.35,6230,0
2011-06-09,8.42,9.16,8.4,9.04,11608,0
2011-06-10,9.01,9.29,8.91,9.13,6258,0
2011-06-13,9.17,9.2,8.94,9.09,10100,0
2011-06-14,9.16,9.65,9.16,9.6,8797,0
2011-06-15,9.53,9.56,9.43,9.43,6038,0
2011-06-16,9.5,9.5,9.32,9.33,3300,0
2011-06-17,9.22,9.65,9.22,9.65,15004,0
2011-06-20,9.56,9.56,9.55,9.55,500,0
2011-06-21,9.6,9.6,9.55,9.55,1675,0
2011-06-22,9.59,9.59,9.35,9.4,12290,0
2011-06-23,9.45,9.52,9.45,9.52,300,0
2011-06-24,9.55,10.16,9.55,9.95,27600,0
2011-06-27,9.9,9.9,9.79,9.8,13545,0
2011-06-28,9.85,9.85,9.76,9.76,12600,0
2011-06-29,9.85,9.88,9.75,9.88,10862,0
2011-06-30,9.91,10.02,9.91,10.02,1000,0
2011-07-01,10,10,9.9,9.9,3725,0
2011-07-05,9.96,10.5,9.9,10.44,53560,0
2011-07-06,10.4,10.85,10.36,10.85,6425,0
2011-07-07,11.3,11.3,10.63,10.63,10100,0
2011-07-08,10.65,10.71,10.35,10.35,16157,0
2011-07-11,10.33,10.33,10,10.15,16499,0
2011-07-12,10.11,10.14,9.94,10.14,2500,0
2011-07-13,10.06,10.06,10.06,10.06,100,0
2011-07-14,10.05,10.05,9.57,9.9,2272,0
2011-07-15,9.92,9.92,9.73,9.87,8202,0
2011-07-18,9.65,9.67,9.52,9.53,4135,0
2011-07-19,9.45,9.57,9.31,9.5,14500,0
2011-07-20,9.51,9.6,9.51,9.56,2708,0
2011-07-21,9.52,9.56,9.52,9.56,900,0
2011-07-22,9.52,9.52,9.52,9.52,200,0
2011-07-25,9.9,9.9,9.74,9.74,800,0
2011-07-26,9.75,9.75,9.74,9.75,1600,0
2011-07-27,9.79,9.8,9.62,9.72,2160,0
2011-07-28,9.84,9.84,9.57,9.57,1078,0
2011-07-29,9.68,9.8,9.65,9.8,6600,0
2011-08-01,9.88,10,9.85,9.9,4340,0
2011-08-02,9.95,10.29,9.95,10.29,8620,0
2011-08-03,10.24,10.25,10.09,10.11,4255,0
2011-08-04,10.08,10.08,9.35,9.46,16505,0
2011-08-05,9.66,9.66,8.46,9.15,11372,0
2011-08-08,9,9,8.38,8.38,3203,0
2011-08-09,8.16,8.78,7.9,8.2,11626,0
2011-08-10,8.04,8.27,7.86,8,10050,0
2011-08-11,8.04,8.5,8.04,8.5,4306,0
2011-08-12,8.4,8.85,8.3,8.53,8605,0
2011-08-15,8.38,8.39,7.6,8.13,32908,0
2011-08-16,8.21,8.21,7.91,8.11,4204,0
2011-08-17,8.01,8.01,8,8,1600,0
2011-08-18,8.02,8.02,7.75,7.79,4410,0
2011-08-19,7.64,7.64,7.5,7.5,3468,0
2011-08-22,7.42,7.42,7.25,7.31,660,0
2011-08-23,7.35,7.65,7.15,7.54,6477,0
2011-08-24,7.6,7.65,7.6,7.65,5439,0
2011-08-26,7.17,7.5,7.17,7.42,15631,0
2011-08-29,7.5,7.71,7.5,7.69,400,0
2011-08-30,7.66,7.66,7.36,7.51,3289,0
2011-08-31,7.42,7.66,7.42,7.66,7518,0
2011-09-01,7.55,7.85,7.5,7.82,2923,0
2011-09-02,7.73,7.73,7.4,7.46,9900,0
2011-09-06,7.62,7.67,7.3,7.45,3500,0
2011-09-07,7.35,7.67,7.34,7.65,7825,0
2011-09-08,7.56,7.64,7.5,7.57,1200,0
2011-09-09,7.53,7.53,7.5,7.5,1186,0
2011-09-12,7.42,7.42,7.15,7.15,4100,0
2011-09-14,7.24,7.24,7.07,7.15,3700,0
2011-09-15,7.16,7.16,7.01,7.01,3740,0
2011-09-16,7,7,6.9,6.95,1768,0
2011-09-19,6.88,6.9,6.7,6.8,2544,0
2011-09-20,6.8,6.8,6.8,6.8,2600,0
2011-09-21,6.6,6.79,6.6,6.79,625,0
2011-09-22,6.72,6.72,6.34,6.45,3500,0
2011-09-23,6.41,6.41,6.14,6.14,1900,0
2011-09-26,6.1,6.11,6.06,6.06,2200,0
2011-09-27,6.18,6.25,6.15,6.25,2425,0
2011-09-28,6.05,6.07,5.86,6.06,900,0
2011-09-29,6.09,6.17,5.83,6.11,11778,0
2011-09-30,6.17,6.17,6.02,6.1,5127,0
2011-10-03,6.03,6.03,5.5,5.65,7000,0
2011-10-04,5.58,5.6,5.01,5.56,25780,0
2011-10-05,5.5,6.15,5.5,5.8,7515,0
2011-10-06,5.79,6.05,5.78,5.9,15521,0
2011-10-07,5.97,6.04,5.7,5.8,46746,0
2011-10-10,5.88,5.9,5.8,5.85,2500,0
2011-10-11,5.88,5.88,5.78,5.8,48305,0
2011-10-12,5.87,7,5.87,6.15,115066,0
2011-10-13,6.15,6.38,6.15,6.38,4754,0
2011-10-14,6.46,7.2,6.46,7,37269,0
2011-10-17,7.1,7.4,6.8,7.32,12745,0
2011-10-18,7.5,7.54,7.29,7.29,3044,0
2011-10-19,7.5,7.8,7.4,7.47,33594,0
2011-10-20,7.41,7.78,7.1,7.78,11650,0
2011-10-21,7.78,8.3,7.47,7.9,29000,0
2011-10-24,7.95,8,7.83,7.91,2301,0
2011-10-25,7.89,8.14,7.78,8.03,2400,0
2011-10-26,7.98,8,7.92,7.97,1500,0
2011-10-27,8.05,8.4,7.98,8.24,17684,0
2011-10-28,8.19,8.61,8.09,8.4,9600,0
2011-10-31,8.35,8.36,8,8.05,41175,0
2011-11-01,7.88,7.91,7.06,7.56,52844,0
2011-11-02,7.62,8.26,7.62,8.2,18044,0
2011-11-03,8.5,8.86,8.04,8.16,25010,0
2011-11-04,8.04,8.06,8,8.06,4400,0
2011-11-07,7.94,7.94,7.94,7.94,100,0
2011-11-08,8.11,8.11,7.7,7.85,16350,0
2011-11-09,7.89,7.89,6.78,6.81,6370,0
2011-11-10,6.95,7.1,6.7,6.71,6075,0
2011-11-11,6.87,7.45,6.86,7.35,23805,0
2011-11-14,7.4,7.4,7.18,7.24,1032,0
2011-11-15,7.09,7.1,7.09,7.1,1500,0
2011-11-16,7.13,7.14,6.97,6.97,16750,0
2011-11-17,6.93,6.93,6.62,6.65,28400,0
2011-11-18,6.6,6.75,6.43,6.74,10000,0
2011-11-21,6.44,6.44,6.35,6.35,604,0
2011-11-22,6.21,6.29,6.11,6.2,1900,0
2011-11-25,6.27,6.4,6.27,6.4,900,0
2011-11-28,6.42,6.47,6.42,6.47,300,0
2011-11-29,6.54,6.56,6.54,6.55,1498,0
2011-11-30,6.32,6.47,6.31,6.45,1776,0
2011-12-01,6.37,6.37,6.31,6.31,700,0
2011-12-02,6.38,6.45,6.38,6.39,4664,0
2011-12-05,6.52,6.87,6.52,6.6,7968,0
2011-12-06,6.51,6.51,6.06,6.4,4280,0
2011-12-07,6.33,6.33,6.32,6.32,300,0
2011-12-08,6.25,6.25,6.12,6.12,500,0
2011-12-12,6,6,6,6,500,0
2011-12-13,5.99,6,5.9,5.9,1100,0
2011-12-15,5.85,5.85,5.8,5.85,11344,0
2011-12-16,5.84,6.09,5.84,6.09,3428,0
2011-12-19,6.02,6.02,5.84,5.84,910,0
2011-12-20,5.74,5.74,5.74,5.74,100,0
2011-12-21,5.64,5.71,5.55,5.55,500,0
2011-12-22,5.63,5.95,5.63,5.73,7220,0
2011-12-23,5.69,5.81,5.53,5.53,17013,0
2011-12-27,5.42,5.73,5.35,5.73,1959,0
2011-12-28,5.77,5.77,5.76,5.76,300,0
2011-12-29,5.67,5.8,5.55,5.8,3400,0
2011-12-30,5.97,6.13,5.26,5.26,13670,0
2012-01-03,5.38,5.95,5.38,5.87,8091,0
2012-01-04,5.92,6.31,5.92,6.31,1400,0
2012-01-05,6.41,6.5,6.41,6.5,900,0
2012-01-06,6.6,7.08,6.6,6.9,6477,0
2012-01-09,7.1,7.12,7.03,7.03,4220,0
2012-01-10,6.94,6.94,6.88,6.88,500,0
2012-01-11,6.73,6.73,6.4,6.56,4760,0
2012-01-12,6.74,6.74,6.59,6.59,3700,0
2012-01-13,6.51,6.51,6.16,6.37,2150,0
2012-01-17,6.45,6.5,6.39,6.39,8200,0
2012-01-18,6.55,6.66,6.55,6.66,600,0
2012-01-19,6.59,6.59,6.57,6.57,1200,0
2012-01-20,6.51,6.57,6.42,6.42,8400,0
2012-01-23,6.51,6.62,6.49,6.62,1300,0
2012-01-26,6.61,6.61,6.61,6.61,100,0
2012-01-27,6.61,6.61,6.58,6.58,400,0
2012-01-30,6.61,6.61,6.39,6.39,2910,0
2012-02-01,6.4,6.41,6.32,6.4,8920,0
2012-02-02,6.4,6.4,6.4,6.4,800,0
2012-02-03,6.31,6.31,5.83,6.15,2900,0
2012-02-06,6.27,6.27,6.07,6.19,5800,0
2012-02-07,6.08,6.08,5.65,5.96,2300,0
2012-02-09,5.85,5.87,5.76,5.87,1250,0
2012-02-10,5.76,5.94,5.76,5.94,1023,0
2012-02-13,5.94,6.61,5.69,5.76,8863,0
2012-02-16,5.81,5.89,5.65,5.65,3200,0
2012-02-21,5.63,5.63,5.6,5.6,3495,0
2012-02-22,5.6,5.7,5.6,5.7,5000,0
2012-02-23,5.77,5.87,5.77,5.86,1000,0
2012-02-24,5.89,5.89,5.75,5.75,730,0
2012-02-27,5.72,5.72,5.21,5.39,3752,0
2012-02-28,5.24,5.49,5.24,5.49,4288,0
2012-02-29,5.42,5.45,5.42,5.45,200,0
2012-03-01,5.45,5.45,5.3,5.43,11972,0
2012-03-02,5.5,5.5,5.5,5.5,100,0
2012-03-06,5.25,5.25,4.95,4.95,11725,0
2012-03-07,5,5.15,5,5.1,18100,0
2012-03-08,5.1,5.14,5.1,5.14,15810,0
2012-03-09,5.06,5.06,5,5,5900,0
2012-03-12,4.95,4.95,4.8,4.85,5006,0
2012-03-13,4.98,5,4.86,4.86,1088,0
2012-03-14,4.91,4.91,4.53,4.53,51306,0
2012-03-15,4.5,4.85,4.36,4.6,31419,0
2012-03-16,4.6,4.65,4.6,4.6,7040,0
2012-03-19,4.5,4.5,4.43,4.47,1500,0
2012-03-20,4.44,4.45,4.1,4.36,29188,0
2012-03-21,4.36,4.36,4.29,4.29,2000,0
2012-03-22,4.16,4.16,3.73,4.05,25796,0
2012-03-23,3.91,4.24,3.9,3.99,15525,0
2012-03-26,4,4,3.7,3.7,10770,0
2012-03-27,3.73,3.75,3.69,3.7,2600,0
2012-03-28,3.7,3.87,3.7,3.72,10108,0
2012-03-29,3.8,3.97,3.8,3.95,3429,0
2012-03-30,3.95,3.95,3.85,3.85,34651,0
2012-04-04,3.77,3.77,3.69,3.69,1350,0
2012-04-09,3.65,3.7,3.36,3.58,15650,0
2012-04-10,3.51,3.55,3.15,3.5,23342,0
2012-04-11,3.6,3.7,3.58,3.65,20695,0
2012-04-12,3.67,3.84,3.67,3.77,800,0
2012-04-13,3.7,3.7,3.56,3.63,1000,0
2012-04-16,3.49,3.57,3.4,3.57,1200,0
2012-04-17,3.5,3.5,2.81,2.92,65152,0
2012-04-18,2.96,3.05,2.76,2.76,28461,0
2012-04-19,2.84,2.84,2.67,2.76,5808,0
2012-04-20,2.68,2.75,2.65,2.7,25615,0
2012-04-23,2.8,2.8,2.53,2.6,5625,0
2012-04-24,2.5,2.66,2.45,2.5,21612,0
2012-04-25,2.52,2.59,2.5,2.51,1300,0
2012-04-26,2.5,2.5,2.03,2.25,33582,0
2012-04-27,2.5,2.57,2.32,2.37,13212,0
2012-04-30,2.43,2.75,2.43,2.75,4900,0
2012-05-01,2.7,2.7,2.7,2.7,400,0
2012-05-02,2.62,2.62,2.33,2.33,2230,0
2012-05-03,2.4,2.45,2.12,2.12,18201,0
2012-05-04,2.13,2.24,2.07,2.24,14277,0
2012-05-07,2.26,2.8,2.26,2.77,12680,0
2012-05-08,2.8,3.49,2.74,3.26,80588,0
2012-05-09,3.15,3.15,2.75,2.88,77780,0
2012-05-10,2.88,2.88,2.52,2.66,81000,0
2012-05-11,2.66,2.72,2.66,2.7,8120,0
2012-05-14,2.66,2.66,2.5,2.53,2992,0
2012-05-15,2.5,2.53,2.39,2.39,4750,0
2012-05-16,2.39,2.41,2.37,2.37,16600,0
2012-05-17,2.37,2.37,2.25,2.25,16100,0
2012-05-18,2.25,2.4,2.25,2.35,10830,0
2012-05-21,2.26,2.26,2,2.12,37073,0
2012-05-22,2.17,2.37,2.17,2.17,6219,0
2012-05-23,2.22,2.41,2.17,2.4,4470,0
2012-05-24,2.41,2.53,2.41,2.53,9200,0
2012-05-25,2.53,2.53,2.53,2.53,2657,0
2012-05-29,2.59,2.59,2.55,2.55,200,0
2012-05-30,2.6,2.6,2.47,2.47,2600,0
2012-05-31,2.52,2.59,2.3,2.3,7200,0
2012-06-01,2.3,2.55,2.26,2.26,3500,0
2012-06-04,2.22,2.22,1.95,2.06,21693,0
2012-06-05,2.15,2.23,2.15,2.17,1740,0
2012-06-06,2.2,2.25,2.2,2.23,8020,0
2012-06-07,2.22,2.23,2.16,2.16,500,0
2012-06-08,2.19,2.19,2.19,2.19,100,0
2012-06-11,2.18,2.18,2.08,2.08,4764,0
2012-06-12,2.08,2.31,1.93,1.99,4350,0
2012-06-13,2.04,2.08,2.02,2.02,1300,0
2012-06-14,2.04,2.22,2,2.22,2565,0
2012-06-15,2.2,2.29,2.16,2.25,1645,0
2012-06-18,2.28,2.29,2.04,2.12,3219,0
2012-06-19,2.13,2.13,2.08,2.08,200,0
2012-06-20,2.04,2.04,1.98,1.98,5604,0
2012-06-21,1.98,1.98,1.98,1.98,1518,0
2012-06-22,2.03,2.14,1.99,2.09,5250,0
2012-06-25,2.04,2.04,2,2,400,0
2012-06-27,2,2,2,2,101,0
2012-06-29,2.05,2.05,2,2,200,0
2012-07-02,1.98,2.06,1.98,2.06,1000,0
2012-07-03,2.1,2.12,2.04,2.11,4960,0
2012-07-05,2.15,2.32,2.15,2.32,1100,0
2012-07-06,2.6,2.6,2.12,2.3,1500,0
2012-07-09,2.32,2.36,2.31,2.31,1800,0
2012-07-11,2.29,2.36,2.08,2.24,3400,0
2012-07-12,2.28,2.28,2.28,2.28,310,0
2012-07-16,2.3,2.3,2.3,2.3,300,0
2012-07-17,2.38,2.74,2.38,2.66,1900,0
2012-07-18,2.62,2.62,2.5,2.5,821,0
2012-07-19,2.43,2.43,2.29,2.32,1050,0
2012-07-20,2.37,2.6,2.37,2.6,1600,0
2012-07-24,2.6,2.6,2.6,2.6,5100,0
2012-07-25,2.85,2.85,2.6,2.6,1850,0
2012-07-26,2.59,2.62,2.59,2.6,19480,0
2012-07-27,2.6,2.6,2.6,2.6,600,0
2012-07-31,2.67,2.67,2.51,2.55,2100,0
2012-08-01,2.54,2.54,2.48,2.48,900,0
2012-08-02,2.22,2.45,2.2,2.31,7450,0
2012-08-06,2.27,2.29,2.07,2.25,2900,0
2012-08-07,2.21,2.25,2.2,2.2,9171,0
2012-08-08,2.24,2.29,2.24,2.29,8901,0
2012-08-09,2.27,2.27,2.27,2.27,2200,0
2012-08-10,2.27,2.27,2.27,2.27,10971,0
2012-08-14,2.25,2.25,2.25,2.25,100,0
2012-08-15,2.23,2.23,2.23,2.23,100,0
2012-08-16,2.19,2.19,2.15,2.15,4800,0
2012-08-17,2.13,2.14,2.13,2.14,200,0
2012-08-20,2.14,2.14,2.14,2.14,200,0
2012-08-21,2.15,2.15,2.12,2.12,400,0
2012-08-23,2.11,2.11,2.08,2.08,500,0
2012-08-24,2.09,2.5,2.09,2.35,11200,0
2012-08-27,2.36,2.5,2.36,2.47,1800,0
2012-08-28,2.53,2.53,2.5,2.51,5800,0
2012-08-29,2.49,2.49,2.39,2.41,1200,0
2012-08-30,2.4,2.4,2.36,2.36,600,0
2012-09-04,2.33,2.33,2.27,2.27,600,0
2012-09-05,2.25,2.27,2.21,2.27,800,0
2012-09-10,2.25,2.25,2.25,2.25,200,0
2012-09-12,2.27,2.27,2.27,2.27,1595,0
2012-09-13,2.27,2.3,2.15,2.16,3400,0
2012-09-14,2.2,2.22,2.18,2.18,1750,0
2012-09-17,2.18,2.23,2.18,2.22,700,0
2012-09-18,2.25,2.25,2.15,2.18,1230,0
2012-09-19,2.18,2.18,2.18,2.18,100,0
2012-09-21,2.2,2.2,2.07,2.16,2900,0
2012-09-25,2.2,2.2,2.15,2.2,7197,0
2012-09-26,2.2,2.26,2.15,2.15,426,0
2012-09-27,2.15,2.2,1.94,2.2,5000,0
2012-09-28,2.12,2.16,2.1,2.15,3200,0
2012-10-01,2.14,2.48,2.07,2.29,11700,0
2012-10-02,2.35,2.35,2.09,2.1,2500,0
2012-10-03,2.08,2.1,2.01,2.01,2300,0
2012-10-04,2.07,2.12,2.02,2.06,3277,0
2012-10-05,2.1,2.4,2.06,2.25,15200,0
2012-10-08,2.31,2.4,2.3,2.4,4600,0
2012-10-09,2.4,2.4,2.34,2.34,2800,0
2012-10-10,2.34,2.34,2.08,2.15,2200,0
2012-10-11,2.15,2.15,2.15,2.15,100,0
2012-10-12,2.06,2.06,2.06,2.06,100,0
2012-10-15,2.01,2.03,2.01,2.03,1400,0
2012-10-16,2.04,2.04,2.03,2.03,200,0
2012-10-18,2,2,1.93,1.93,857,0
2012-10-19,1.94,1.94,1.94,1.94,300,0
2012-10-24,1.94,1.94,1.92,1.94,600,0
2012-10-25,2,2.03,1.9,1.9,6600,0
2012-10-31,1.85,2,1.69,1.9,6700,0
2012-11-01,1.92,2.07,1.92,2.05,4570,0
2012-11-02,2.04,2.25,1.93,2.04,5800,0
2012-11-05,2,2,1.92,1.98,500,0
2012-11-07,1.88,2.24,1.88,2.24,8900,0
2012-11-08,2.15,2.15,2,2,7300,0
2012-11-09,2,2,1.89,1.89,4700,0
2012-11-12,1.89,1.91,1.89,1.91,5700,0
2012-11-13,1.89,1.9,1.85,1.85,1000,0
2012-11-14,1.85,1.85,1.75,1.75,2674,0
2012-11-15,1.76,1.76,1.74,1.74,200,0
2012-11-16,1.83,1.85,1.83,1.85,2600,0
2012-11-19,1.93,1.93,1.65,1.71,2940,0
2012-11-20,1.75,1.75,1.75,1.75,1300,0
2012-11-21,1.76,1.8,1.76,1.8,400,0
2012-11-23,1.85,1.94,1.85,1.94,3650,0
2012-11-26,1.94,1.94,1.81,1.81,500,0
2012-11-27,1.85,2.05,1.85,2.03,5475,0
2012-11-28,2,2,1.95,1.95,3226,0
2012-11-29,1.93,1.93,1.91,1.91,200,0
2012-11-30,1.93,1.99,1.93,1.99,550,0
2012-12-03,1.95,1.99,1.92,1.99,1100,0
2012-12-04,2.05,2.06,1.99,2.05,60400,0
2012-12-05,2,2,2,2,500,0
2012-12-06,1.95,1.95,1.87,1.9,700,0
2012-12-07,1.9,1.9,1.9,1.9,400,0
2012-12-12,1.9,2.15,1.9,1.96,5756,0
2012-12-13,1.96,1.96,1.96,1.96,900,0
2012-12-14,1.96,1.96,1.87,1.94,1300,0
2012-12-17,1.87,2.22,1.65,1.98,26556,0
2012-12-18,1.98,2,1.97,2,7724,0
2012-12-19,2.01,2.03,1.99,1.99,5100,0
2012-12-20,1.96,2,1.96,1.96,3000,0
2012-12-21,1.95,1.95,1.85,1.85,6600,0
2012-12-26,1.87,1.87,1.85,1.85,4212,0
2012-12-27,1.89,1.92,1.74,1.9,19656,0
2012-12-28,1.87,1.87,1.87,1.87,400,0
2012-12-31,1.88,1.95,1.88,1.95,1300,0
2013-01-02,2,2,2,2,2200,0
2013-01-03,2,2,2,2,5500,0
2013-01-04,2,2,2,2,43400,0
2013-01-07,2.01,2.01,2,2,49277,0
2013-01-08,2,2,1.99,1.99,13379,0
2013-01-09,2,2.09,2,2.08,40440,0
2013-01-10,2.09,3,2.09,2.55,41088,0
2013-01-11,2.61,2.66,2.43,2.48,37080,0
2013-01-14,2.52,2.53,2.2,2.31,18150,0
2013-01-15,2.27,2.32,2.22,2.23,17203,0
2013-01-16,2.27,2.55,2.25,2.54,32326,0
2013-01-17,2.55,2.64,2.54,2.64,10390,0
2013-01-18,2.72,2.74,2.5,2.5,15860,0
2013-01-22,2.59,2.59,2.5,2.52,3967,0
2013-01-23,2.53,2.66,2.5,2.64,5500,0
2013-01-24,2.66,3,2.66,2.96,11015,0
2013-01-25,3,3,2.75,2.82,24692,0
2013-01-28,2.81,2.83,2.79,2.8,12924,0
2013-01-29,2.84,3,2.84,2.93,20368,0
2013-01-30,2.77,3.01,2.71,2.98,71193,0
2013-01-31,2.75,2.85,2.65,2.83,43285,0
2013-02-01,2.81,2.88,2.75,2.85,21610,0
2013-02-04,2.8,2.8,2.78,2.79,7561,0
2013-02-05,2.8,2.9,2.71,2.73,6900,0
2013-02-06,2.8,2.8,2.7,2.7,4061,0
2013-02-07,2.7,2.75,2.6,2.6,9963,0
2013-02-08,2.62,2.63,2.61,2.62,8180,0
2013-02-11,2.62,2.62,2.52,2.53,6500,0
2013-02-13,2.51,2.52,2.5,2.51,1136,0
2013-02-14,2.5,2.62,2.5,2.6,7357,0
2013-02-15,2.62,2.74,2.62,2.74,2000,0
2013-02-19,2.64,2.64,2.62,2.64,1100,0
2013-02-20,2.69,2.69,2.56,2.56,1150,0
2013-02-21,2.5,2.5,2.41,2.45,8300,0
2013-02-22,2.6,2.6,2.47,2.54,11310,0
2013-02-25,2.42,2.44,2.42,2.42,2000,0
2013-02-26,2.47,2.5,2.24,2.31,5203,0
2013-02-27,2.31,2.32,2.31,2.32,1600,0
2013-02-28,2.28,2.28,2.06,2.06,3128,0
2013-03-01,2.06,2.15,2.06,2.12,3218,0
2013-03-04,2.2,2.29,2.18,2.25,4850,0
2013-03-05,2.28,2.44,2.28,2.44,3300,0
2013-03-06,2.54,2.75,2.28,2.38,14910,0
2013-03-07,2.28,2.31,2.26,2.28,2600,0
2013-03-08,2.23,2.34,2.21,2.26,4900,0
2013-03-11,2.27,2.28,2.26,2.28,2196,0
2013-03-12,2.32,2.32,2.25,2.25,1966,0
2013-03-13,2.3,2.39,2.3,2.39,700,0
2013-03-14,2.39,2.5,2.38,2.5,20119,0
2013-03-18,2.4,2.5,2.29,2.3,4747,0
2013-03-19,2.31,2.31,2.31,2.31,500,0
2013-03-20,2.3,2.45,2.12,2.3,2798,0
2013-03-21,2.32,2.36,2.31,2.32,4899,0
2013-03-22,2.3,2.4,2.3,2.31,500,0
2013-03-25,2.21,2.23,2.21,2.23,369,0
2013-03-27,2.21,2.47,2.13,2.42,4552,0
2013-03-28,2.5,2.5,2.42,2.48,320,0
2013-04-01,2.54,2.6,2.48,2.48,2705,0
2013-04-02,2.41,2.41,2.31,2.39,700,0
2013-04-03,2.3,2.3,2.16,2.16,4495,0
2013-04-04,2.15,2.16,2.1,2.11,900,0
2013-04-05,2.08,2.15,2.08,2.15,1100,0
2013-04-08,2.15,2.15,2.15,2.15,100,0
2013-04-09,2.16,2.2,2.15,2.2,4700,0
2013-04-10,2.23,2.23,2.23,2.23,800,0
2013-04-11,2.23,2.23,2.22,2.22,800,0
2013-04-12,2.19,2.19,2.18,2.19,700,0
2013-04-15,2.1,2.1,2.04,2.07,740,0
2013-04-16,2.13,2.13,2.13,2.13,100,0
2013-04-17,2.06,2.06,2,2,1200,0
2013-04-18,2.04,2.04,2.04,2.04,100,0
2013-04-23,2.03,2.07,1.96,2.07,1724,0
2013-04-29,2.1,2.1,1.92,1.92,1400,0
2013-04-30,1.98,2.09,1.98,2.09,1508,0
2013-05-01,2.23,2.23,1.96,2.02,2661,0
2013-05-03,2.08,2.08,2.02,2.02,700,0
2013-05-06,1.95,2.13,1.95,2.11,6100,0
2013-05-07,2.12,2.33,2.12,2.31,7600,0
2013-05-08,2.38,2.8,2.25,2.25,24209,0
2013-05-09,2.15,2.15,2.09,2.09,3500,0
2013-05-13,2.09,2.16,2.09,2.16,977,0
2013-05-14,2.22,2.32,2.22,2.32,725,0
2013-05-15,2.32,2.48,2.13,2.45,21700,0
2013-05-16,2.45,2.45,2.44,2.44,20503,0
2013-05-17,2.49,2.49,2.33,2.33,1400,0
2013-05-20,2.3,2.3,2.11,2.11,5047,0
2013-05-21,2.23,2.49,2.11,2.49,13355,0
2013-05-22,2.43,2.46,2.24,2.24,1275,0
2013-05-23,2.32,2.32,2.32,2.32,200,0
2013-05-24,2.31,2.31,2.07,2.12,5579,0
2013-05-28,2.05,2.19,2.05,2.15,23291,0
2013-05-29,2.05,2.13,2.05,2.13,2163,0
2013-05-30,2.15,2.25,2.15,2.25,17528,0
2013-05-31,2.29,2.49,2.2,2.49,18585,0
2013-06-03,2.45,2.45,2.36,2.4,2800,0
2013-06-04,2.45,2.45,2.35,2.36,3745,0
2013-06-05,2.39,2.41,2.33,2.39,1472,0
2013-06-06,2.41,2.41,2.34,2.37,705,0
2013-06-07,2.33,2.36,2.33,2.33,600,0
2013-06-10,2.35,2.35,2.27,2.3,8500,0
2013-06-11,2.29,2.29,2.22,2.23,846,0
2013-06-12,2.27,2.27,2.08,2.11,1000,0
2013-06-13,2.11,2.11,2.09,2.1,500,0
2013-06-14,2.11,2.14,2.11,2.11,1916,0
2013-06-17,2.11,2.12,2.02,2.02,2300,0
2013-06-18,2.03,2.05,2.02,2.05,625,0
2013-06-19,2,2.01,2,2,800,0
2013-06-20,2,2,1.96,1.96,200,0
2013-06-21,1.97,2.04,1.97,2,1407,0
2013-06-24,2,2,1.99,1.99,3000,0
2013-06-25,2,2.04,2,2.04,6150,0
2013-06-26,2.02,2.05,2.01,2.03,1136,0
2013-06-28,2.08,2.08,2.03,2.03,3386,0
2013-07-01,1.98,2,1.98,2,225,0
2013-07-02,2.03,2.03,2.03,2.03,500,0
2013-07-03,2.03,2.03,2.03,2.03,100,0
2013-07-05,2.03,2.03,2.03,2.03,100,0
2013-07-08,2.03,2.03,2.03,2.03,101,0
2013-07-09,2.03,2.03,2.03,2.03,100,0
2013-07-10,2.03,2.04,2.03,2.03,3300,0
2013-07-11,2.06,2.06,1.99,1.99,860,0
2013-07-17,2.03,2.03,1.93,1.93,1667,0
2013-07-18,1.88,1.97,1.87,1.9,3343,0
2013-07-26,1.95,2.05,1.95,1.95,2600,0
2013-07-30,1.95,1.95,1.95,1.95,200,0
2013-07-31,2,2,1.95,1.95,300,0
2013-08-01,2,2,1.9,1.9,888,0
2013-08-02,2.15,2.15,2.1,2.1,200,0
2013-08-05,2.06,2.1,2.06,2.1,425,0
2013-08-06,2.09,2.09,2.06,2.06,200,0
2013-08-07,2.03,2.03,1.95,1.95,1450,0
2013-08-08,1.89,1.95,1.85,1.94,3600,0
2013-08-12,2,2,2,2,6100,0
2013-08-13,2.1,2.1,1.95,1.95,9858,0
2013-08-14,1.9,2.28,1.85,1.99,98757,0
2013-08-15,2.06,2.08,2.06,2.07,3500,0
2013-08-16,2.12,2.12,2.1,2.1,500,0
2013-08-19,2.15,2.15,2.12,2.12,570,0
2013-08-20,2.11,2.2,2.08,2.2,10900,0
2013-08-22,2.15,2.16,2.15,2.16,400,0
2013-08-23,2.16,2.19,2.01,2.01,3743,0
2013-08-26,2.05,2.49,2.05,2.32,17793,0
2013-08-27,2.36,2.36,2.21,2.21,2811,0
2013-08-28,2.26,2.26,2.21,2.21,821,0
2013-08-30,2.22,2.22,2.21,2.21,700,0
2013-09-03,2.29,2.45,2.25,2.36,11114,0
2013-09-04,2.3,2.3,2.28,2.29,1000,0
2013-09-05,2.28,2.49,2.21,2.49,52880,0
2013-09-06,2.42,2.53,2.34,2.45,36026,0
2013-09-09,2.5,2.7,2.5,2.7,15308,0
2013-09-10,2.75,3,2.7,2.84,21552,0
2013-09-11,2.91,2.91,2.7,2.85,52804,0
2013-09-12,2.8,2.8,2.65,2.65,54357,0
2013-09-13,2.65,2.7,2.56,2.7,8837,0
2013-09-16,2.95,2.95,2.66,2.89,35029,0
2013-09-17,2.9,2.96,2.89,2.94,27136,0
2013-09-18,3,3.23,2.9,3.12,53466,0
2013-09-19,3.35,3.35,3.15,3.29,26798,0
2013-09-20,3.35,3.42,3.27,3.4,27452,0
2013-09-23,3.4,4.4,3.3,4.3,109725,0
2013-09-24,4.3,4.59,3.96,4.2,160916,0
2013-09-25,4,4.1,3.78,3.94,63760,0
2013-09-26,3.86,3.86,3.53,3.79,54693,0
2013-09-27,3.73,3.89,3.62,3.88,37368,0
2013-09-30,3.88,4.46,3.73,4.4,106188,0
2013-10-01,4.5,4.85,4.31,4.39,182385,0
2013-10-02,4.47,4.5,4.27,4.35,33004,0
2013-10-03,4.41,4.46,4.1,4.21,35483,0
2013-10-04,4.26,4.35,4.2,4.35,14783,0
2013-10-07,4.55,4.66,4.35,4.36,58258,0
2013-10-08,4.37,4.78,4.37,4.6,121000,0
2013-10-09,4.58,5.22,4.58,4.81,187648,0
2013-10-10,4.87,5.43,4.85,5.32,171228,0
2013-10-11,5.4,5.8,5.4,5.75,137571,0
2013-10-14,5.78,7,5.75,6.54,190064,0
2013-10-15,6.65,7.03,5.59,6.37,336914,0
2013-10-16,6.28,6.5,5.31,5.95,218116,0
2013-10-17,6,6.32,5.76,6.31,89513,0
2013-10-18,6.5,6.6,6.26,6.52,134385,0
2013-10-21,6.65,7,6.65,6.73,433778,0
2013-10-22,6.78,6.94,6.33,6.54,126340,0
2013-10-23,6.47,6.47,5.34,5.38,137183,0
2013-10-24,5.44,6.24,5.44,6.08,178839,0
2013-10-25,6.18,6.3,5.65,6.1,123886,0
2013-10-28,6.25,6.43,5.46,5.55,137544,0
2013-10-29,5.56,5.84,4.68,4.8,255136,0
2013-10-30,4.7,5.27,4.7,4.99,98700,0
2013-10-31,5.11,5.16,4.72,4.99,82600,0
2013-11-01,4.91,5.09,4.9,4.94,54910,0
2013-11-04,5.06,5.24,4.93,5.24,78757,0
2013-11-05,5.34,5.75,5.2,5.7,111015,0
2013-11-06,5.87,5.88,5.28,5.53,36894,0
2013-11-07,5.58,5.75,5.37,5.49,29541,0
2013-11-08,5.44,5.72,5.35,5.64,43676,0
2013-11-11,5.53,5.64,5.3,5.64,57839,0
2013-11-12,5.6,5.93,5.46,5.57,86906,0
2013-11-13,5.52,5.55,5.27,5.53,36909,0
2013-11-14,5.58,5.75,5.56,5.75,51431,0
2013-11-15,5.91,6.2,5.8,6.11,77932,0
2013-11-18,6.18,6.19,5.72,5.88,75020,0
2013-11-19,5.8,5.8,5.33,5.44,67726,0
2013-11-20,5.55,6,5.55,5.88,56568,0
2013-11-21,6,6.41,5.93,6.38,109800,0
2013-11-22,6.56,7.1,6.52,6.87,228181,0
2013-11-25,7.25,8.68,7.18,7.99,298817,0
2013-11-26,7.95,9.6,7.4,8.74,575387,0
2013-11-27,8.6,9.11,8.02,8.64,337771,0
2013-11-29,8.98,8.98,8.69,8.79,125594,0
2013-12-02,8.67,8.9,7.21,7.34,383987,0
2013-12-03,7.19,7.47,6.75,6.96,303732,0
2013-12-04,6.89,7.25,6.83,6.99,87317,0
2013-12-05,6.89,7.01,6.89,6.91,62445,0
2013-12-06,6.84,7.54,6.61,7.3,122578,0
2013-12-09,7.3,7.9,7.1,7.42,240577,0
2013-12-10,7.37,7.38,6.85,6.97,195594,0
2013-12-11,6.83,7.17,6.77,7,177325,0
2013-12-12,6.95,7.35,6.85,7.31,33062,0
2013-12-13,7.65,7.65,7.2,7.37,44858,0
2013-12-16,7.2,7.27,6.91,7.09,105353,0
2013-12-17,6.93,7.03,6.56,6.97,135710,0
2013-12-18,6.83,7.05,6.56,6.7,80262,0
2013-12-19,6.61,6.9,5.42,5.7,321368,0
2013-12-20,5.7,6.42,5.59,5.94,136642,0
2013-12-23,5.78,6.07,5.63,5.81,75089,0
2013-12-24,5.85,6.05,5.77,5.95,10073,0
2013-12-26,6.1,6.1,5.8,5.86,62419,0
2013-12-27,5.98,6.1,5.05,5.11,152814,0
2013-12-30,5.06,5.19,5.01,5.08,77116,0
2013-12-31,5.06,5.12,5.05,5.06,27372,0
2014-01-02,5.18,5.23,4.9,5.05,134206,0
2014-01-03,5.15,5.98,5.09,5.8,147549,0
2014-01-06,5.92,6.46,5.92,6.16,232956,0
2014-01-07,6.13,6.23,5.36,5.48,166236,0
2014-01-08,5.5,6,5.5,5.79,87011,0
2014-01-09,5.76,5.98,5.51,5.72,50647,0
2014-01-10,5.7,6.11,5.7,5.95,29626,0
2014-01-13,5.81,6.02,5.75,5.9,37370,0
2014-01-14,5.99,6.22,5.78,5.97,23221,0
2014-01-15,5.86,6.12,5.77,6.04,72326,0
2014-01-16,5.91,6,5.82,5.87,31440,0
2014-01-17,5.82,5.89,5.44,5.54,30753,0
2014-01-21,5.47,6.04,5.16,5.97,33755,0
2014-01-22,6.01,6.02,5.48,5.63,28758,0
2014-01-23,5.45,5.6,5,5.25,101042,0
2014-01-24,5.25,5.25,4.86,5.1,79358,0
2014-01-27,5.14,5.14,4.58,5.09,106033,0
2014-01-28,5.09,5.31,4.91,5.22,43473,0
2014-01-29,5.03,5.12,4.77,4.97,24936,0
2014-01-30,4.96,5.2,4.96,5.1,33017,0
2014-01-31,4.97,5.54,4.63,5.15,148145,0
2014-02-03,5.17,5.31,4.87,5.05,75906,0
2014-02-04,5.03,5.2,5,5.17,14620,0
2014-02-05,5.16,5.2,5.15,5.17,26649,0
2014-02-06,5.29,5.57,5.13,5.29,135415,0
2014-02-07,5.22,5.25,5.12,5.18,61312,0
2014-02-10,5.15,5.15,4.86,4.93,44801,0
2014-02-11,5,5.16,4.98,5.14,56279,0
2014-02-12,5.24,5.4,5.16,5.2,52358,0
2014-02-13,5.3,5.39,5.23,5.35,29010,0
2014-02-14,5.4,6.55,5.4,5.85,264936,0
2014-02-18,6.34,6.45,6.02,6.15,123261,0
2014-02-19,6.06,6.15,5.73,5.77,57844,0
2014-02-20,5.8,6.39,5.8,6.05,53136,0
2014-02-21,6.15,6.45,6.1,6.11,84137,0
2014-02-24,6.35,6.87,6.22,6.32,178414,0
2014-02-25,6.33,6.38,6.1,6.2,26392,0
2014-02-26,6.18,6.3,6.1,6.1,18980,0
2014-02-27,6.1,6.31,6.1,6.3,14027,0
2014-02-28,6.32,6.75,6.28,6.36,70196,0
2014-03-03,6.25,6.34,6.14,6.2,18601,0
2014-03-04,6.29,6.33,6.18,6.28,9365,0
2014-03-05,6.25,6.44,6.24,6.37,19091,0
2014-03-06,6.36,6.65,6.27,6.48,35722,0
2014-03-07,6.43,6.68,6.4,6.62,20691,0
2014-03-10,6.6,6.6,6.1,6.25,59599,0
2014-03-11,6.22,6.24,6.1,6.18,23014,0
2014-03-12,6.12,6.34,6.1,6.23,24851,0
2014-03-13,6.29,6.5,6.2,6.5,56464,0
2014-03-14,6.35,6.6,6.29,6.57,37348,0
2014-03-17,6.56,6.67,6.4,6.64,33632,0
2014-03-18,6.73,6.73,6.43,6.6,36488,0
2014-03-19,6.66,6.66,6.2,6.37,15244,0
2014-03-20,6.25,6.52,6.14,6.14,40951,0
2014-03-21,6.14,6.39,6.14,6.34,12018,0
2014-03-24,6.44,6.57,6.4,6.49,17747,0
2014-03-25,6.58,6.66,6.5,6.54,25296,0
2014-03-26,6.56,6.57,6.33,6.55,35000,0
2014-03-27,6.47,7.27,6.47,7.23,136717,0
2014-03-28,7.25,7.5,6.9,7,88558,0
2014-03-31,7,7.97,7,7.4,63781,0
2014-04-01,8.4,8.4,7.1,7.35,116298,0
2014-04-02,7.5,7.99,7.45,7.66,73645,0
2014-04-03,7.98,7.98,7.16,7.38,97939,0
2014-04-04,7.18,7.49,7.18,7.39,89277,0
2014-04-07,7.28,7.94,7.26,7.94,90007,0
2014-04-08,7.81,8.15,7.45,8.1,160503,0
2014-04-09,8.3,8.84,8.26,8.68,165001,0
2014-04-10,8.82,9,8.3,8.33,95213,0
2014-04-11,8.19,8.3,7.8,8.06,63817,0
2014-04-14,8.08,8.62,8.08,8.35,87441,0
2014-04-15,8.99,8.99,8.06,8.28,186299,0
2014-04-16,8.74,8.75,8.2,8.24,142915,0
2014-04-17,8.22,8.4,7.95,8.28,47858,0
2014-04-21,8.32,8.62,8.22,8.28,90062,0
2014-04-22,8.25,9,8.04,8.89,162056,0
2014-04-23,8.99,9.67,8.96,9.67,197067,0
2014-04-24,9.65,10.64,9.65,10.49,369060,0
2014-04-25,10.48,10.78,8.87,9.5,422143,0
2014-04-28,9.81,10.49,9.23,9.5,354438,0
2014-04-29,9.5,9.85,9.01,9.34,108314,0
2014-04-30,9.3,9.38,8.75,9.24,115349,0
2014-05-01,9.13,9.45,9.07,9.13,37923,0
2014-05-02,9.1,9.5,9.03,9.47,50795,0
2014-05-05,9.45,10,9.23,9.99,160165,0
2014-05-06,10.09,10.3,9.81,9.98,145695,0
2014-05-07,10,10.45,9.81,10.35,139597,0
2014-05-08,10.32,10.6,9.86,9.93,127191,0
2014-05-09,9.78,10.17,9.45,9.79,120019,0
2014-05-12,9.95,10.62,9.95,10.35,180360,0
2014-05-13,10.48,11.14,10.21,10.21,447427,0
2014-05-14,10.21,10.3,9.83,9.91,158457,0
2014-05-15,9.8,9.82,9,9.09,406611,0
2014-05-16,9.09,9.09,8.6,8.79,180973,0
2014-05-19,8.89,9.05,8.6,8.83,114599,0
2014-05-20,9.09,9.84,8.8,9,486689,0
2014-05-21,9.22,9.57,9.12,9.21,183906,0
2014-05-22,9.35,9.35,8.95,9.09,136598,0
2014-05-23,9.2,9.55,9.01,9.36,73156,0
2014-05-27,9.36,9.9,9.05,9.24,168579,0
2014-05-28,9.48,9.6,9.2,9.32,67592,0
2014-05-29,9.51,10.14,9.43,9.93,227338,0
2014-05-30,10,10.16,9.65,9.79,138798,0
2014-06-02,10.24,10.24,9.75,9.83,101625,0
2014-06-03,9.83,10.47,9.5,10.35,126830,0
2014-06-04,10.36,10.82,10.18,10.69,95301,0
2014-06-05,11,11.33,10.72,10.93,313753,0
2014-06-06,11.1,11.85,11.1,11.76,293668,0
2014-06-09,12.08,12.91,12.05,12.7,412465,0
2014-06-10,12.9,13.49,11.12,12.02,574500,0
2014-06-11,11.74,12.25,11.66,12.08,142595,0
2014-06-12,12.23,12.23,11.82,12.14,119170,0
2014-06-13,12.25,12.33,11.86,11.94,92401,0
2014-06-16,12.18,12.18,9.76,10.2,628502,0
2014-06-17,10,10.37,8.91,10.31,800142,0
2014-06-18,9.92,10.52,9.43,10.09,427209,0
2014-06-19,9.81,10,9.28,9.7,242099,0
2014-06-20,9.7,11.37,9.44,11.06,336941,0
2014-06-23,10.91,11.79,10.76,11.58,336137,0
2014-06-24,11.71,12.46,11.64,12.1,346635,0
2014-06-25,12.09,12.27,11.54,12.2,168417,0
2014-06-26,12.41,12.51,11.53,11.72,232232,0
2014-06-27,11.75,12.15,11.58,11.95,122966,0
2014-06-30,11.86,13.27,11.75,12.62,309129,0
2014-07-01,12.5,14.03,12.5,13.53,290049,0
2014-07-02,13.94,14.38,13.61,13.8,187700,0
2014-07-03,14.2,14.25,13.64,13.93,114258,0
2014-07-07,14,14.06,12.74,13.72,318055,0
2014-07-08,13.96,14.05,13.4,13.9,149080,0
2014-07-09,13.9,16,13.75,15.47,361267,0
2014-07-10,15.19,15.98,14.31,15.6,244897,0
2014-07-11,15.53,16.98,15.4,16.43,213230,0
2014-07-14,16.67,17.5,15.6,16.47,516894,0
2014-07-15,16.97,17.17,15.22,15.74,280206,0
2014-07-16,15.74,16.15,14.25,14.6,349034,0
2014-07-17,14.28,14.78,13.21,13.4,303327,0
2014-07-18,13.35,15.2,13.25,14.94,466741,0
2014-07-21,14.99,15.22,13.9,14.37,190674,0
2014-07-22,14.45,14.88,13.55,14.31,278750,0
2014-07-23,14.3,14.3,13.17,13.45,301643,0
2014-07-24,13.46,14.66,13.46,14.23,309301,0
2014-07-25,14.12,14.45,13.5,13.7,141761,0
2014-07-28,13.86,14.13,12.8,12.86,219115,0
2014-07-29,12.78,13.63,12.77,13.56,210732,0
2014-07-30,14.63,16.26,14.63,16.06,626335,0
2014-07-31,15.25,15.25,14,14.55,395490,0
2014-08-01,14.29,15.15,13.81,14.93,200815,0
2014-08-04,15.2,15.2,14.39,14.86,197171,0
2014-08-05,14.71,15.08,13.74,13.88,200468,0
2014-08-06,13.7,14.2,13.25,14,132288,0
2014-08-07,14.07,14.6,13.98,14.22,79976,0
2014-08-08,14.46,14.64,14.08,14.14,61113,0
2014-08-11,14.59,14.85,13.57,13.61,117847,0
2014-08-12,13.58,13.72,13.12,13.53,93722,0
2014-08-13,13.55,13.55,13,13.1,114706,0
2014-08-14,13,13.03,12.01,12.32,209874,0
2014-08-15,12.24,12.67,12.05,12.3,104426,0
2014-08-18,12.4,12.88,12.19,12.72,146169,0
2014-08-19,12.82,12.9,12.3,12.45,54093,0
2014-08-20,12.39,12.39,11.5,11.59,178113,0
2014-08-21,11.5,11.69,11.25,11.35,138414,0
2014-08-22,11.27,11.59,10.78,11.31,175280,0
2014-08-25,11.25,12.02,11.04,11.71,143529,0
2014-08-26,11.6,12.09,11.06,11.06,138901,0
2014-08-27,10.1,10.97,10,10.59,219159,0
2014-08-28,10.42,10.74,10.29,10.32,109395,0
2014-08-29,10.28,10.69,10.11,10.32,225070,0
2014-09-02,10.35,10.66,10.25,10.59,223246,0
2014-09-03,10.61,11.96,10.56,11.77,261183,0
2014-09-04,11.77,12.07,11.34,11.38,188258,0
2014-09-05,11.24,11.64,10.99,11.61,200669,0
2014-09-08,11.6,11.89,11.44,11.58,223496,0
2014-09-09,11.6,11.6,11.14,11.31,111820,0
2014-09-10,11.27,11.8,11.06,11.7,132082,0
2014-09-11,11.63,11.94,11.28,11.87,118414,0
2014-09-12,11.76,12.5,11.63,12.48,247267,0
2014-09-15,12.29,12.5,11.64,11.8,120928,0
2014-09-16,11.79,13.1,11.66,12.84,222190,0
2014-09-17,13,13.2,12.19,12.36,102035,0
2014-09-18,12.36,12.7,12.35,12.52,46693,0
2014-09-19,12.68,12.75,12.14,12.21,39630,0
2014-09-22,12.03,12.39,11.78,12.22,84895,0
2014-09-23,12.23,12.33,11.84,11.93,74509,0
2014-09-24,11.9,11.9,11.3,11.57,121856,0
2014-09-25,11.56,11.56,11.03,11.1,85097,0
2014-09-26,11.09,11.39,10.83,11.33,211030,0
2014-09-29,10.93,11.23,10.72,10.84,49886,0
2014-09-30,10.58,11.17,10.23,11.12,140397,0
2014-10-01,11.04,11.2,10.65,10.72,52007,0
2014-10-02,10.62,10.62,9.7,10.49,131167,0
2014-10-03,10.61,10.61,10.08,10.44,84681,0
2014-10-06,10.44,10.79,10.12,10.4,59386,0
2014-10-07,10.39,10.6,10.21,10.37,57632,0
2014-10-08,10.41,10.68,10,10.59,40536,0
2014-10-09,10.58,10.8,10.03,10.22,31920,0
2014-10-10,10.05,10.15,9.6,9.89,87391,0
2014-10-13,9.95,9.98,9.49,9.75,40674,0
2014-10-14,9.84,10.07,9.57,9.63,34337,0
2014-10-15,9.5,9.5,9.05,9.32,55610,0
2014-10-16,9.05,9.93,9.05,9.86,49181,0
2014-10-17,10.31,11.3,10,11.04,136338,0
2014-10-20,10.92,12,10.92,11.7,83971,0
2014-10-21,12,12.22,11.59,11.63,115939,0
2014-10-22,11.73,12.19,11.03,11.07,111107,0
2014-10-23,11.11,11.84,11.11,11.26,69153,0
2014-10-24,11.05,11.77,11.04,11.6,21765,0
2014-10-27,11.39,11.42,11.05,11.28,34301,0
2014-10-28,11.27,11.88,11.27,11.77,63444,0
2014-10-29,11.69,11.82,11.27,11.27,130893,0
2014-10-30,11.57,11.79,10.5,11.31,38554,0
2014-10-31,11.61,12.35,11.48,12.31,89099,0
2014-11-03,12.32,13.38,12.32,13.12,230848,0
2014-11-04,12.87,13.02,12.19,12.61,109962,0
2014-11-05,12.7,12.89,12.49,12.52,52959,0
2014-11-06,12.51,12.85,12.15,12.79,85507,0
2014-11-07,12.68,13.18,12.53,13.05,45041,0
2014-11-10,12.9,13,12.45,12.51,63459,0
2014-11-11,12.32,12.69,11.85,12.6,42548,0
2014-11-12,12.78,12.79,12.29,12.42,64525,0
2014-11-13,12.48,12.51,12.11,12.21,48359,0
2014-11-14,12.08,12.42,11.98,12.3,35810,0
2014-11-17,12.07,12.67,12,12.26,47716,0
2014-11-18,12.23,13.09,12.23,12.96,115768,0
2014-11-19,12.93,13.24,12.86,13.05,60214,0
2014-11-20,13.38,13.49,12.82,12.88,62601,0
2014-11-21,13.4,13.4,13.07,13.36,27258,0
2014-11-24,13.36,13.77,13.29,13.49,38535,0
2014-11-25,13.6,13.6,13.03,13.18,50418,0
2014-11-26,13.45,13.48,13.09,13.38,45746,0
2014-11-28,13.45,13.45,12.2,12.24,48828,0
2014-12-01,12.3,12.3,11.76,12.05,66923,0
2014-12-02,11.92,12.37,11.75,11.82,30275,0
2014-12-03,11.93,11.94,11.56,11.76,25325,0
2014-12-04,11.85,12.68,11.85,12.41,49654,0
2014-12-05,12.44,12.74,12.32,12.74,27697,0
2014-12-08,12.78,13.02,12.51,12.7,33393,0
2014-12-09,12.44,12.51,12.05,12.47,33236,0
2014-12-10,12.48,12.62,12.19,12.28,49510,0
2014-12-11,12.35,12.41,12.2,12.21,23030,0
2014-12-12,12.16,12.33,11.5,11.53,32408,0
2014-12-15,11.61,11.61,10.59,10.73,41189,0
2014-12-16,10.72,10.81,10.14,10.3,95578,0
2014-12-17,10.25,10.97,10.25,10.66,32735,0
2014-12-18,11.04,11.05,10.02,10.32,46219,0
2014-12-19,10.01,10.3,9.95,10.02,42532,0
2014-12-22,10,10.32,9.54,9.54,33050,0
2014-12-23,9.5,9.94,9.31,9.54,53691,0
2014-12-24,9.42,9.76,9.24,9.68,27171,0
2014-12-26,9.72,10.38,9.6,10.2,18584,0
2014-12-29,10.08,10.46,9.89,10.29,46687,0
2014-12-30,10.28,10.82,9.67,9.7,77023,0
2014-12-31,9.66,9.73,9.21,9.37,23335,0
2015-01-02,9.47,9.57,9.05,9.15,23119,0
2015-01-05,9.16,9.44,8.91,8.91,31292,0
2015-01-06,9.03,9.1,8.66,8.9,17644,0
2015-01-07,8.95,9.15,8.82,9.06,44021,0
2015-01-08,9.12,9.5,9.1,9.27,26611,0
2015-01-09,9.73,9.73,9.19,9.58,19215,0
2015-01-12,9.52,9.73,9.42,9.54,14344,0
2015-01-13,9.7,9.75,9.45,9.56,30535,0
2015-01-14,9.56,10.72,9.45,10.21,32294,0
2015-01-15,10.25,10.25,9.16,9.34,22284,0
2015-01-16,9.21,9.54,9.21,9.51,15504,0
2015-01-20,9.46,9.68,8.99,9.55,29001,0
2015-01-21,9.47,9.75,9.24,9.54,28319,0
2015-01-22,9.57,9.86,9.42,9.67,18150,0
2015-01-23,9.61,9.74,9.36,9.46,12882,0
2015-01-26,9.51,10.29,9.48,10.23,21598,0
2015-01-27,9.87,11,9.87,10.21,55753,0
2015-01-28,10.32,10.45,9.86,9.86,46128,0
2015-01-29,9.85,10.41,9.66,10.14,54240,0
2015-01-30,10,10.25,9.84,10,36413,0
2015-02-02,9.91,10.45,9.83,9.86,22898,0
2015-02-03,10.03,10.46,9.98,10.01,45855,0
2015-02-04,9.91,10.21,9.91,10.02,39439,0
2015-02-05,10.02,10.47,10.01,10.46,25373,0
2015-02-06,10.22,10.39,10.03,10.3,11142,0
2015-02-09,10.12,10.35,9.98,10.03,48234,0
2015-02-10,9.97,10.29,9.97,10.2,18418,0
2015-02-11,10.16,10.36,10.15,10.22,9734,0
2015-02-12,10.37,10.6,10.22,10.44,38476,0
2015-02-13,10.54,10.77,10.31,10.76,41927,0
2015-02-17,10.77,11,10.59,10.73,20051,0
2015-02-18,10.75,10.78,10.52,10.64,16537,0
2015-02-19,10.6,10.83,10.39,10.79,17873,0
2015-02-20,10.91,11.45,10.72,11.34,42070,0
2015-02-23,11.45,12.75,11.27,12.48,136753,0
2015-02-24,12.61,13.4,12.52,13.3,188418,0
2015-02-25,13.4,13.4,12.72,13,66896,0
2015-02-26,13.09,13.55,11.64,13.28,85014,0
2015-02-27,13.38,13.7,13.15,13.32,87780,0
2015-03-02,13.62,14.31,13.58,14.31,98400,0
2015-03-03,14.2,15,13.95,14.99,226100,0
2015-03-04,15.1,15.1,14.28,14.57,94600,0
2015-03-05,14.62,15.5,14.57,15.32,102100,0
2015-03-06,15.36,16,15.25,15.37,122300,0
2015-03-09,15.62,16.29,14.75,15.86,138800,0
2015-03-10,15.76,15.9,14.5,15.02,164200,0
2015-03-11,15.03,15.74,14.81,15.61,131500,0
2015-03-12,15.82,15.87,14.84,14.85,137500,0
2015-03-13,14.95,15.62,14.32,15.02,127400,0
2015-03-16,15.1,16.25,15.1,16.09,185400,0
2015-03-17,15.98,17.25,15.62,16,258200,0
2015-03-18,16.04,16.79,15.6,16.58,93400,0
2015-03-19,16.48,17.49,16.2,17.08,126000,0
2015-03-20,17.07,18.6,17.07,18.33,171600,0
2015-03-23,18.29,18.97,17.96,18.47,142500,0
2015-03-24,18.57,18.57,17.8,18.34,102900,0
2015-03-25,18.26,18.67,17.76,18.15,77300,0
2015-03-26,17.97,18.16,17.29,17.65,236500,0
2015-03-27,17.4,17.56,17.07,17.37,106800,0
2015-03-30,17.57,18.1,17.48,17.65,89100,0
2015-03-31,17.42,17.77,15.57,16.16,191391,0
2015-04-01,16.14,16.87,16.02,16.83,140600,0
2015-04-02,16.66,17.21,16.66,16.97,80200,0
2015-04-06,17.01,17.23,16.61,17,107900,0
2015-04-07,17.17,17.17,16.29,16.38,47307,0
2015-04-08,16.42,16.95,16.06,16.75,121300,0
2015-04-09,16.71,17.01,16.56,16.92,87710,0
2015-04-10,17,17.45,16.9,17.43,38400,0
2015-04-13,17.41,17.69,16.63,16.68,90500,0
2015-04-14,16.67,16.67,15.9,16.05,54300,0
2015-04-15,16.02,16.4,15.06,15.93,193173,0
2015-04-16,15.89,15.89,15.18,15.22,38299,0
2015-04-17,15,15.37,14.96,15.29,17100,0
2015-04-20,15.23,15.35,14.83,15.08,85450,0
2015-04-21,15.02,15.02,14.34,14.5,30471,0
2015-04-22,14.44,15.15,14.44,14.97,66981,0
2015-04-23,14.85,15.9,14.84,15.53,75600,0
2015-04-24,15.66,16.01,15.3,15.48,45808,0
2015-04-27,15.63,16.05,14.5,14.57,164800,0
2015-04-28,14.28,14.98,14.09,14.5,98500,0
2015-04-29,14.46,14.55,14.09,14.49,49700,0
2015-04-30,14.36,14.53,14.15,14.24,65000,0
2015-05-01,14.25,14.9,14.14,14.79,62800,0
2015-05-04,14.87,14.99,14.5,14.75,44500,0
2015-05-05,14.65,15.51,14.4,15.28,132400,0
2015-05-06,15.49,15.98,15.05,15.26,97990,0
2015-05-07,15.06,15.29,14.75,14.81,57631,0
2015-05-08,14.97,15.46,14.64,14.93,100900,0
2015-05-11,14.77,15.28,14.77,15.13,42200,0
2015-05-12,14.96,15.12,14.67,15.1,45794,0
2015-05-13,15.06,15.2,14.74,14.81,51100,0
2015-05-14,14.88,15.4,14.88,15.33,85300,0
2015-05-15,15.32,16.27,15.13,15.81,103717,0
2015-05-18,15.87,16.26,15.83,16.17,55154,0
2015-05-19,16.18,16.36,15.32,15.75,145354,0
2015-05-20,15.81,16.18,15.47,15.86,62500,0
2015-05-21,15.83,15.88,14.79,15.21,102800,0
2015-05-22,15.24,15.24,14.36,14.86,101000,0
2015-05-26,14.84,15.03,14.39,14.55,110508,0
2015-05-27,14.66,14.66,14.27,14.36,61300,0
2015-05-28,14.31,14.48,14.07,14.43,52697,0
2015-05-29,14.63,14.69,14.3,14.57,110000,0
2015-06-01,14.54,14.72,14.17,14.39,30660,0
2015-06-02,14.02,15.4,14.02,15.23,93800,0
2015-06-03,15.15,15.18,14.41,15,86700,0
2015-06-04,15,15.91,15,15.36,62500,0
2015-06-05,15.3,15.37,14.75,15.03,89500,0
2015-06-08,14.96,15.29,14.91,14.99,66800,0
2015-06-09,15.02,15.4,14.82,15.29,65951,0
2015-06-10,15.19,15.48,14.53,14.63,69819,0
2015-06-11,14.69,15.29,14.56,14.66,46661,0
2015-06-12,14.43,15.15,14.01,15.06,164300,0
2015-06-15,15.11,15.26,14.38,14.7,103100,0
2015-06-16,14.82,15.01,14.4,14.64,165100,0
2015-06-17,14.61,14.61,13.5,13.57,84200,0
2015-06-18,13.62,14,13.05,13.45,127100,0
2015-06-19,13.46,13.89,12.97,13.3,41900,0
2015-06-22,13.43,14.5,13.32,14.03,93800,0
2015-06-23,14.15,14.15,13.5,13.7,64399,0
2015-06-24,13.82,14.18,13.67,13.72,25000,0
2015-06-25,13.64,13.64,13.11,13.3,32900,0
2015-06-26,13.21,13.4,13.21,13.38,19700,0
2015-06-29,13.2,13.67,12.83,13,133900,0
2015-06-30,13.16,13.4,12.34,12.93,57553,0
2015-07-01,12.96,13.38,12.75,13.29,22000,0
2015-07-02,13.68,13.73,13.44,13.44,19200,0
2015-07-06,13.49,13.59,13.08,13.18,25200,0
2015-07-07,13.17,13.4,12.77,13.18,28300,0
2015-07-08,13,13.22,12.81,12.85,14000,0
2015-07-09,13.03,13.34,12.77,13.22,18400,0
2015-07-10,13.35,13.6,12.92,13.28,35700,0
2015-07-13,13.2,13.47,13.1,13.33,18000,0
2015-07-14,13.47,13.96,13.17,13.9,59883,0
2015-07-15,13.86,14.65,13.71,14.24,152770,0
2015-07-16,14.44,15.45,14.44,15.03,91500,0
2015-07-17,14.79,15.14,14.77,15,26100,0
2015-07-20,14.68,14.68,13.75,14,42900,0
2015-07-21,14.01,14.11,13.58,14.04,30600,0
2015-07-22,14.13,14.6,13.35,13.75,74300,0
2015-07-23,13.68,13.9,13.16,13.33,61400,0
2015-07-24,13.27,13.44,12.54,12.78,50700,0
2015-07-27,12.74,13.2,12.45,12.68,54800,0
2015-07-28,12.55,13.2,12.33,12.89,30900,0
2015-07-29,12.61,13.14,12.35,13.09,59000,0
2015-07-30,13.3,13.3,12.46,12.91,99800,0
2015-07-31,13.1,13.3,12.55,12.95,21300,0
2015-08-03,12.9,12.9,12.3,12.48,10464,0
2015-08-04,12.49,12.62,11.88,12.03,46000,0
2015-08-05,12,12.3,11.8,11.88,79500,0
2015-08-06,11.94,12.33,11.76,12.2,142415,0
2015-08-07,12.37,12.98,12.02,12.87,75900,0
2015-08-10,12.88,14,12.55,13.8,183300,0
2015-08-11,13.41,13.59,12.95,13.39,45193,0
2015-08-12,13.06,13.4,12.61,13.12,66500,0
2015-08-13,13.01,13.59,12.72,13.59,52500,0
2015-08-14,13.42,13.48,12.95,12.95,6600,0
2015-08-17,13.18,13.42,12.36,12.9,17600,0
2015-08-18,12.86,12.97,12.7,12.94,16500,0
2015-08-19,12.89,12.89,12.5,12.74,22000,0
2015-08-20,12.58,12.73,12.36,12.71,8400,0
2015-08-21,12.72,12.72,12.02,12.5,46000,0
2015-08-24,11.7,12.31,11.4,11.88,85528,0
2015-08-25,12.78,12.78,11.5,11.91,245800,0
2015-08-26,12.09,12.72,11.65,12.64,34800,0
2015-08-27,12.59,13.7,12.57,13.03,65000,0
2015-08-28,13,13.14,12.88,13.09,8200,0
2015-08-31,12.92,13.27,12.61,13.11,18700,0
2015-09-01,12.74,13.04,12.5,12.92,57300,0
2015-09-02,13,13.18,12.7,12.79,15700,0
2015-09-03,12.72,13.52,12.52,13.08,82900,0
2015-09-04,13,13.29,12.55,13.09,117300,0
2015-09-08,13.2,13.7,12.99,12.99,88600,0
2015-09-09,13.15,13.74,13.14,13.45,113300,0
2015-09-10,13.45,13.9,13.35,13.79,38498,0
2015-09-11,13.78,13.9,13.52,13.61,17300,0
2015-09-14,13.61,13.63,13.2,13.22,7400,0
2015-09-15,13.45,13.79,13.35,13.49,14000,0
2015-09-16,13.66,13.69,13.28,13.28,14300,0
2015-09-17,13.41,13.8,13.41,13.57,7792,0
2015-09-18,13.76,13.76,13.17,13.26,6400,0
2015-09-21,13.24,13.39,12.72,13.12,106300,0
2015-09-22,13.24,13.29,12.6,12.73,69100,0
2015-09-23,12.71,13.56,12.71,13.35,51231,0
2015-09-24,13.1,13.66,12.6,13.53,39014,0
2015-09-25,13.74,14.14,13.67,13.88,33900,0
2015-09-28,13.75,13.79,12.67,12.67,38518,0
2015-09-29,12.89,13.13,12.54,12.8,29800,0
2015-09-30,12.96,13.16,12.65,12.79,34100,0
2015-10-01,12.9,13.06,11.96,12.59,87200,0
2015-10-02,12.58,12.92,11.95,12.43,52100,0
2015-10-05,12.72,12.83,12.39,12.74,21487,0
2015-10-06,12.72,12.99,12.21,12.99,13500,0
2015-10-07,12.38,13,12.37,13,41100,0
2015-10-08,13.1,13.27,12.8,13.19,25500,0
2015-10-09,13.1,13.44,12.82,13.18,20600,0
2015-10-12,12.79,13.25,12.54,13.25,34190,0
2015-10-13,13.06,13.19,12.42,12.49,15600,0
2015-10-14,12.53,12.85,12.45,12.52,16400,0
2015-10-15,12.46,12.81,12.46,12.65,6200,0
2015-10-16,12.68,12.93,12.52,12.6,41300,0
2015-10-19,12.5,12.63,11.97,12.13,96065,0
2015-10-20,12.13,13.26,12.13,12.44,75575,0
2015-10-21,12.5,12.78,12.1,12.67,93800,0
2015-10-22,12.65,13.5,12.6,13.17,67800,0
2015-10-23,13.33,14.83,13.2,14.8,142500,0
2015-10-26,16.24,19,16.24,16.98,241400,0
2015-10-27,17.12,17.7,14.84,17,170300,0
2015-10-28,16.91,19.6,16.77,19.21,135100,0
2015-10-29,19.5,20.5,18.25,18.69,257700,0
2015-10-30,18.68,19.49,18.32,18.46,109200,0
2015-11-02,18.6,19.17,17.51,17.66,143885,0
2015-11-03,17.65,17.98,16.67,17.41,148900,0
2015-11-04,17.29,18.05,17.29,17.89,44540,0
2015-11-05,17.9,18,17.44,17.84,48400,0
2015-11-06,18,18,17.63,17.94,27400,0
2015-11-09,17.99,18.3,17.98,18.18,51511,0
2015-11-10,18.07,18.58,17.7,18.49,77500,0
2015-11-11,18.46,19,18.41,18.82,71300,0
2015-11-12,18.68,19.35,18.39,19.12,70300,0
2015-11-13,19.2,19.48,19.04,19.38,54200,0
2015-11-16,19.5,19.76,19.25,19.7,93500,0
2015-11-17,19.94,19.96,18.74,19.16,87400,0
2015-11-18,18.78,19.75,18.78,19.31,158900,0
2015-11-19,19.63,19.63,18.61,19.25,86400,0
2015-11-20,19.49,20.24,19.2,19.75,274100,0
2015-11-23,20.07,20.5,16.02,17.78,308900,0
2015-11-24,17.85,18.44,17.14,17.58,105600,0
2015-11-25,17.68,18.38,17.46,17.55,87900,0
2015-11-27,17.6,17.6,16.8,16.94,15800,0
2015-11-30,17.3,17.77,16.68,16.79,128300,0
2015-12-01,17.15,17.19,16.29,16.72,44544,0
2015-12-02,16.85,16.89,15.79,16,32052,0
2015-12-03,16,16.05,15.14,15.68,60399,0
2015-12-04,15.68,15.99,15.11,15.61,23000,0
2015-12-07,15.6,15.79,14.63,15.32,37500,0
2015-12-08,15.25,16.65,14.74,16.49,57405,0
2015-12-09,16.84,17.3,16.45,17.02,97500,0
2015-12-10,17.05,17.25,16.68,16.9,39100,0
2015-12-11,16.58,17.08,16.09,16.15,31300,0
2015-12-14,16.11,16.95,15.6,16.57,45436,0
2015-12-15,16.99,17.22,16.55,17.03,39400,0
2015-12-16,17.03,17.54,16.99,17.19,64000,0
2015-12-17,17.39,17.73,17.21,17.42,110300,0
2015-12-18,17.6,17.8,16.41,17.13,66800,0
2015-12-21,17.45,17.45,16.36,17.12,45900,0
2015-12-22,17.4,17.4,16.66,17.1,31935,0
2015-12-23,17.1,17.43,16.98,17.29,34000,0
2015-12-24,17.41,17.41,16.94,17.06,24240,0
2015-12-28,17.12,17.4,16.68,17.12,18255,0
2015-12-29,17.11,17.34,16.88,17.09,32024,0
2015-12-30,17.15,17.79,17.02,17.49,44388,0
2015-12-31,17.53,17.56,17,17.53,16855,0
2016-01-04,17.32,17.69,16.85,16.99,37968,0
2016-01-05,17.37,17.44,17.03,17.16,44071,0
2016-01-06,16.85,17.37,16.42,17.34,12668,0
2016-01-07,17.1,17.29,16.53,17.12,26178,0
2016-01-08,17.14,17.44,16.57,16.75,46930,0
2016-01-11,16.63,17.2465,16.55,16.9,32239,0
2016-01-12,16.92,17.13,16.7,16.85,12603,0
2016-01-13,16.94,16.94,15.7267,16.26,17484,0
2016-01-14,15.89,16.58,15.67,16.43,65152,0
2016-01-15,16.04,16.11,15.56,16.11,38259,0
2016-01-19,15.94,16.2,15.84,16.01,43400,0
2016-01-20,15.72,16.29,14.6,16.13,65150,0
2016-01-21,15.71,16.35,15.13,16.35,42379,0
2016-01-22,16.37,17.12,16.2,16.88,26098,0
2016-01-25,16.78,16.97,16.26,16.72,19678,0
2016-01-26,16.81,17.34,16.6,17.09,18737,0
2016-01-27,17.4,18.06,17.4,17.81,124990,0
2016-01-28,18.2,18.85,18.03,18.15,46340,0
2016-01-29,18.34,18.74,18.11,18.74,143269,0
2016-02-01,18.43,18.49,17.02,17.62,144907,0
2016-02-02,17.36,17.58,16.85,17.06,82767,0
2016-02-03,17.2,17.64,17,17.25,30868,0
2016-02-04,17.22,17.79,16.66,16.99,49495,0
2016-02-05,16.94,17.14,16,16.85,68451,0
2016-02-08,16.66,18.1,15.71,17.9,384374,0
2016-02-09,17.43,17.85,15.5,16.68,398184,0
2016-02-10,16.63,16.79,16.05,16.36,21439,0
2016-02-11,16.2,16.4,15.8,16.31,40183,0
2016-02-12,16.76,17.24,16.07,16.32,17572,0
2016-02-16,16.47,16.92,15.76,16.12,37792,0
2016-02-17,16.08,16.55,15.85,16.38,99653,0
2016-02-18,16.05,16.3,15.63,16.19,20261,0
2016-02-19,15.74,16.26,15.72,16.17,12208,0
2016-02-22,16.38,16.9,16.202,16.63,31956,0
2016-02-23,16.4,16.4,15.89,15.89,10395,0
2016-02-24,15.89,16.5,15.72,16.33,21089,0
2016-02-25,16.43,17,16.38,16.82,25238,0
2016-02-26,16.88,17.25,16.59,16.95,17126,0
2016-02-29,16.93,17.3,16.7,16.88,61060,0
2016-03-01,17.2749,17.2749,16.3,16.82,23757,0
2016-03-02,16.65,16.94,15.79,16.48,38445,0
2016-03-03,16.45,16.45,16,16.29,29351,0
2016-03-04,16.71,16.79,15.804,16.01,24629,0
2016-03-07,15.93,16.3,15.79,15.79,17604,0
2016-03-08,15.63,16.06,15.43,15.5,20154,0
2016-03-09,15.43,15.73,15.21,15.53,38389,0
2016-03-10,15.69,16.27,15.16,15.87,77790,0
2016-03-11,15.99,16.27,15.6831,15.74,32510,0
2016-03-14,15.88,16.14,15.24,15.25,45660,0
2016-03-15,15.64,15.64,14.52,15.09,43215,0
2016-03-16,15.38,15.6,14.97,15.36,42908,0
2016-03-17,15.55,15.98,15.55,15.82,22694,0
2016-03-18,15.7344,15.93,15.7344,15.85,18509,0
2016-03-21,15.96,16.1,15.42,15.72,42635,0
2016-03-22,15.68,15.99,15.24,15.3,31544,0
2016-03-23,15.37,15.97,15.15,15.41,30385,0
2016-03-24,15.36,15.96,15.105,15.64,35869,0
2016-03-28,15.4,15.72,14.86,15.36,57615,0
2016-03-29,15.35,15.7,15.06,15.5,31505,0
2016-03-30,15.61,15.88,15.48,15.49,15826,0
2016-03-31,15.27,16.73,15.27,16.7,49723,0
2016-04-01,16.59,16.8,16.03,16.8,30949,0
2016-04-04,16.8,17.22,16.41,16.5,29666,0
2016-04-05,16.09,16.4,15.85,16.05,26364,0
2016-04-06,15.99,16.41,15.1101,15.51,33071,0
2016-04-07,15.7,15.78,15.05,15.27,19174,0
2016-04-08,15.7099,15.7099,15.12,15.21,12037,0
2016-04-11,15.45,15.5499,14.685,14.85,67302,0
2016-04-12,14.69,15.0899,14.69,14.91,14918,0
2016-04-13,14.93,15.83,14.66,15.55,53293,0
2016-04-14,15.7874,16.24,15.65,15.8,27167,0
2016-04-15,16.09,16.1,15.8,15.86,15773,0
2016-04-18,15.93,15.93,15.51,15.62,18635,0
2016-04-19,15.69,16.08,15.16,16.04,78790,0
2016-04-20,16.24,16.5,15.84,16.5,32591,0
2016-04-21,16.39,16.5,15.81,16.33,15485,0
2016-04-22,16.46,16.5,15.88,15.94,12251,0
2016-04-25,16.16,16.16,15.12,15.35,17234,0
2016-04-26,15.76,15.76,14.9789,15.36,46160,0
2016-04-27,15.4065,15.52,15.01,15.26,17802,0
2016-04-28,15.58,15.7,15.03,15.14,25961,0
2016-04-29,15.21,15.76,15,15.76,84423,0
2016-05-02,15.53,15.6,15.15,15.25,26953,0
2016-05-03,15.03,15.29,14.68,14.78,24923,0
2016-05-04,14.6,14.885,14.58,14.58,14645,0
2016-05-05,14.7,15.01,14.58,14.81,21810,0
2016-05-06,14.8,14.88,14.78,14.87,38504,0
2016-05-09,14.8199,14.98,14.51,14.79,37652,0
2016-05-10,14.73,14.87,14.45,14.69,21545,0
2016-05-11,14.66,14.78,14.16,14.59,47616,0
2016-05-12,14.64,15.41,14.16,14.62,196719,0
2016-05-13,14.49,14.96,14.2,14.5,38294,0
2016-05-16,14.47,14.61,14.23,14.41,10459,0
2016-05-17,14.22,14.32,14.11,14.23,26892,0
2016-05-18,14.02,14.1985,13.9,14.06,10285,0
2016-05-19,13.95,13.95,13.4001,13.67,17556,0
2016-05-20,13.76,13.91,13.6,13.89,21651,0
2016-05-23,13.74,13.843,13.49,13.55,13908,0
2016-05-24,13.67,13.67,13.245,13.44,16470,0
2016-05-25,13.5,14.1,13.5,13.68,14333,0
2016-05-26,13.88,14.56,13.7,14.48,19252,0
2016-05-27,14.41,14.76,14.41,14.66,26440,0
2016-05-31,14.79,15.04,14.66,15.03,78047,0
2016-06-01,14.96,15.05,14.6,15,56797,0
2016-06-02,14.89,15.42,14.74,15.38,32284,0
2016-06-03,15.5,15.74,15.22,15.48,58796,0
2016-06-06,15.68,15.71,15.29,15.44,16102,0
2016-06-07,15.76,16.16,15.24,15.75,119989,0
2016-06-08,15.46,16.43,15.41,16.19,63183,0
2016-06-09,16,16,15.54,15.99,29559,0
2016-06-10,15.4875,15.76,15.12,15.62,31121,0
2016-06-13,15.49,15.8406,15.26,15.55,14655,0
2016-06-14,15.36,15.65,15.135,15.31,16566,0
2016-06-15,15.2596,15.6965,15.25,15.43,35943,0
2016-06-16,15.4,15.67,15,15.35,26038,0
2016-06-17,15.7399,15.97,15.26,15.81,18085,0
2016-06-20,15.99,16.59,15.99,16.48,59053,0
2016-06-21,16.53,16.53,16.16,16.2,37089,0
2016-06-22,16.5,16.5499,16.3,16.34,244418,0
2016-06-23,16.57,17.18,16.09,16.52,147762,0
2016-06-24,15.76,15.97,15.6,15.8,63897,0
2016-06-27,15.63,16.45,15.63,15.99,47069,0
2016-06-28,16.27,16.51,15.86,16.43,61136,0
2016-06-29,16.5,17.24,16.45,17.06,111364,0
2016-06-30,17.17,17.98,16.7,17.51,134019,0
2016-07-01,17.96,18.1,17.49,17.8,91243,0
2016-07-05,17.68,17.86,17.0957,17.6,33843,0
2016-07-06,17.36,17.72,16.9,17.27,32533,0
2016-07-07,17.64,17.74,16.64,17.18,50960,0
2016-07-08,17.34,17.34,16.95,17.06,11901,0
2016-07-11,17,17.35,16.72,16.74,14412,0
2016-07-12,16.84,17.0992,16.48,16.73,40580,0
2016-07-13,16.73,16.75,16.34,16.5,11451,0
2016-07-14,16.57,16.83,16.415,16.6,23613,0
2016-07-15,16.55,17.1,16.254,17.04,41656,0
2016-07-18,16.84,17.2,16.68,17.14,41244,0
2016-07-19,16.92,17.33,16.733,16.92,26251,0
2016-07-20,16.77,17.39,16.42,17.15,42798,0
2016-07-21,17.13,17.69,16.76,17.53,44262,0
2016-07-22,17.53,18,16.89,17.71,35474,0
2016-07-25,17.55,17.82,17.0056,17.24,20626,0
2016-07-26,17,17.33,16.88,17.18,37555,0
2016-07-27,17.27,17.31,16.8,17.01,25158,0
2016-07-28,17.01,17.01,16.627,16.96,23288,0
2016-07-29,16.94,17.87,16.79,17.79,50429,0
2016-08-01,17.5,17.71,17.11,17.46,45516,0
2016-08-02,17.46,17.58,17.1,17.37,18859,0
2016-08-03,17.22,17.22,17,17.06,25803,0
2016-08-04,16.7,16.8078,16.56,16.74,30290,0
2016-08-05,16.78,16.82,16.19,16.56,17486,0
2016-08-08,16.61,16.75,15.69,15.83,25997,0
2016-08-09,15.96,16.3769,15.88,16.07,20613,0
2016-08-10,16.13,16.46,15.85,16.38,17783,0
2016-08-11,16.29,16.392,16.08,16.09,10206,0
2016-08-12,16.2,16.2,15.05,15.61,52767,0
2016-08-15,15.5,15.5799,15.3,15.32,17341,0
2016-08-16,15.31,15.49,15.1,15.25,17469,0
2016-08-17,15.17,16,15.03,15.9,49430,0
2016-08-18,16.07,16.75,15.3,15.63,54037,0
2016-08-19,15.72,16.67,15.39,16.26,35961,0
2016-08-22,16.26,16.6,15.87,16.39,16652,0
2016-08-23,16.43,17.49,16.25,16.6,67312,0
2016-08-24,16.73,17.09,16.32,16.43,25821,0
2016-08-25,16.46,16.5,16.14,16.32,43437,0
2016-08-26,16.36,16.51,15.84,16.5,68032,0
2016-08-29,16.6599,17.05,16.51,16.79,27676,0
2016-08-30,16.7,17.45,16.7,17,31578,0
2016-08-31,16.71,17.5,16.4,17.5,42764,0
2016-09-01,17.21,18,17.07,17.85,74942,0
2016-09-02,17.82,18,17.34,17.75,74858,0
2016-09-06,17.76,19,17.6232,19,112463,0
2016-09-07,19.27,19.5,18.05,18.98,73298,0
2016-09-08,18.64,19.16,18.357,19.1,41916,0
2016-09-09,18.74,18.81,18.24,18.64,42813,0
2016-09-12,18.59,18.742,18.07,18.44,26219,0
2016-09-13,18.2,18.656,18.1,18.325,8251,0
2016-09-14,18.21,18.664,18,18.36,12679,0
2016-09-15,18.2936,18.9,18.29,18.76,40453,0
2016-09-16,18.9499,18.99,18.11,18.38,83151,0
2016-09-19,18.49,18.994,18.49,18.61,55704,0
2016-09-20,18.61,18.8,18.6,18.69,12076,0
2016-09-21,18.602,19.2299,18.6,19.13,73458,0
2016-09-22,19.23,19.92,19.09,19.66,43826,0
2016-09-23,19.85,19.85,19.26,19.38,8515,0
2016-09-26,19.37,19.37,18.95,18.9727,16156,0
2016-09-27,18.9997,19.1,18.79,18.97,15685,0
2016-09-28,18.99,19.1939,18.78,18.82,17186,0
2016-09-29,19.02,19.585,19.02,19.31,73375,0
2016-09-30,19.75,19.8,19.25,19.8,163237,0
2016-10-03,19.82,20.4,19.4,20.08,99515,0
2016-10-04,20.05,20.366,19.4,19.84,82036,0
2016-10-05,19.81,20.38,19.67,20.35,365501,0
2016-10-06,20.3,21.17,20.24,21.05,157028,0
2016-10-07,21.11,21.5,20.685,21.12,49955,0
2016-10-10,21.29,21.5,21.29,21.45,4718,0
2016-10-11,21.4,21.78,21.2,21.2,23865,0
2016-10-12,21.34,21.75,20.72,21.75,39160,0
2016-10-13,21.75,21.87,21.4533,21.51,23231,0
2016-10-14,21.1484,22,21.1484,21.7,33464,0
2016-10-17,21.54,21.65,21.35,21.58,31077,0
2016-10-18,21.66,21.99,21.58,21.81,53352,0
2016-10-19,22.05,22.54,22.05,22.2,60160,0
2016-10-20,22.33,23.19,22.2,23,75139,0
2016-10-21,22.8,24.78,22.8,24.1,71632,0
2016-10-24,24.39,24.99,23.965,24.81,57653,0
2016-10-25,24.66,25.88,24.644,25.58,50080,0
2016-10-26,25.62,25.96,24.06,25.05,55302,0
2016-10-27,24.96,25.48,24.54,25.4,48733,0
2016-10-28,25.34,25.82,25.34,25.61,207407,0
2016-10-31,25.72,26.429,25.31,25.67,94250,0
2016-11-01,25.52,26.42,24.4,25.88,178001,0
2016-11-02,25.64,25.79,24.501,24.84,87643,0
2016-11-03,24.77,25.46,24.685,25.2,105684,0
2016-11-04,25.13,26.02,25.13,25.47,15121,0
2016-11-07,26.15,26.31,25.78,26.09,37549,0
2016-11-08,26,27.01,25.9426,27,98173,0
2016-11-09,25.86,27.11,25.4,26.94,75992,0
2016-11-10,27.15,27.24,25.97,26.2,140401,0
2016-11-11,25.2,25.61,23.72,25.43,354327,0
2016-11-14,25,25.6,24.72,25.02,298485,0
2016-11-15,25.73,25.88,25.01,25.49,39812,0
2016-11-16,25.49,25.6,25.15,25.47,41127,0
2016-11-17,25.49,25.7,24.835,25.66,22013,0
2016-11-18,25.67,25.84,25.53,25.61,19913,0
2016-11-21,25.67,26.08,25.29,25.82,73600,0
2016-11-22,25.83,27.21,25.1,26.6,106459,0
2016-11-23,26.59,28.34,26.58,27.5,71937,0
2016-11-25,27,28.39,26.36,27.63,48234,0
2016-11-28,27.46,28.19,27.36,27.9,15813,0
2016-11-29,27.62,28.11,26.07,27.3,65187,0
2016-11-30,27.25,27.72,26.53,27.2,59443,0
2016-12-01,27.1,27.77,26.42,27.02,134068,0
2016-12-02,26.69,27.99,26.69,27.98,55764,0
2016-12-05,27.4,28.02,26.7257,27.55,61744,0
2016-12-06,27.39,27.86,27.25,27.59,17318,0
2016-12-07,27.4,27.91,26.44,27,30173,0
2016-12-08,27,27.705,27,27.32,13275,0
2016-12-09,27.86,27.93,26.895,27.37,11473,0
2016-12-12,26.85,27.33,26.32,26.99,35770,0
2016-12-13,26.8,27.39,26.6,27.34,40311,0
2016-12-14,27.31,27.6,26.66,27.3,27795,0
2016-12-15,27.12,27.99,26.9001,27.36,105873,0
2016-12-16,27.1,27.4,26.6551,26.89,27649,0
2016-12-19,27.1,27.39,26.22,26.49,32538,0
2016-12-20,26.14,27.18,26.14,26.94,22987,0
2016-12-21,27.04,28.03,26.8,27.21,44106,0
2016-12-22,27.71,27.71,26.35,27.02,17120,0
2016-12-23,27,27.3575,26.501,26.64,214336,0
2016-12-27,26.13,27.36,25.601,27.09,63817,0
2016-12-28,27.43,27.43,25.06,26.14,25505,0
2016-12-29,26.06,27,25,27,57622,0
2016-12-30,27,27.85,26.66,27.85,41984,0
2017-01-03,27.95,28.81,27.55,28.63,77465,0
2017-01-04,28.82,30.83,28.63,30.76,70060,0
2017-01-05,30.5,31.25,29.681,30.7,39478,0
2017-01-06,30.555,31.9,30.555,31.67,28638,0
2017-01-09,31.76,31.99,30.47,31.16,30962,0
2017-01-10,31.2,32.3294,30.9213,31.23,159902,0
2017-01-11,31.33,32.21,31.21,31.8,36583,0
2017-01-12,31.9,31.9,30.76,30.99,12766,0
2017-01-13,31.2,32,30.53,31.14,112212,0
2017-01-17,31.24,31.81,30.5,30.5,30752,0
2017-01-18,30.56,31.69,30.5,31.09,89335,0
2017-01-19,31.27,31.45,30.671,31.05,18252,0
2017-01-20,31,31.33,31,31.19,9782,0
2017-01-23,31.45,31.5,30.71,31.22,92738,0
2017-01-24,31.48,31.49,31,31,47036,0
2017-01-25,31.15,31.255,30.97,31.09,8475,0
2017-01-26,30.98,30.99,30.62,30.71,23462,0
2017-01-27,30.93,31.33,30.5,31.33,24514,0
2017-01-30,30.95,31.48,30.1408,31.4,98063,0
2017-01-31,31.5,34.5386,31.45,33.79,136579,0
2017-02-01,34.29,35.16,33,34.1,126511,0
2017-02-02,34.44,35.73,33.71,34.95,84862,0
2017-02-03,35,35,33.66,33.9,158415,0
2017-02-06,33.84,34,33.37,33.6,76347,0
2017-02-07,33.85,33.97,32.57,32.85,66205,0
2017-02-08,32.2,32.82,31.75,32.32,61177,0
2017-02-09,32.55,33.47,32,32.74,72231,0
2017-02-10,32.9,33.6,32.21,32.8,85361,0
2017-02-13,33.06,33.335,32.09,33.19,171521,0
2017-02-14,33.19,34.0894,32.2,33.41,28874,0
2017-02-15,33.68,34.36,33.03,34.36,65871,0
2017-02-16,34.6,34.81,32.885,33.93,37253,0
2017-02-17,34,34.5,33.3,34.15,60197,0
2017-02-21,34.25,34.97,33.84,34.45,106920,0
2017-02-22,34.23,34.9726,33.61,33.7,33489,0
2017-02-23,34,34.9,33.305,33.5,26393,0
2017-02-24,33.25,34.58,33.25,33.99,31241,0
2017-02-27,34,34.6699,33.26,34.26,47053,0
2017-02-28,33.92,34.5,33.3,34.3,33773,0
2017-03-01,34.49,34.61,33.82,34.24,35239,0
2017-03-02,34,34.4599,33.32,33.95,31534,0
2017-03-03,34.49,34.5,33.63,34,21912,0
2017-03-06,33.62,33.78,33.25,33.44,40573,0
2017-03-07,33.25,33.42,32.3,32.79,50221,0
2017-03-08,32.53,32.9401,31.79,32.04,58147,0
2017-03-09,31.88,32.6,31.34,31.86,99293,0
2017-03-10,32,32.29,31.51,31.9,40397,0
2017-03-13,31.4,32.99,31.4,32.9,178607,0
2017-03-14,32.65,32.9,32.17,32.28,21027,0
2017-03-15,32.48,32.69,31.51,32.5,34109,0
2017-03-16,32.26,32.76,31.92,32.24,17494,0
2017-03-17,32.41,32.64,31.7,32.27,37227,0
2017-03-20,32.44,33.27,32.2756,32.8,29977,0
2017-03-21,32.8,33.19,32.47,32.82,40341,0
2017-03-22,33.1,33.27,32.7,32.98,38127,0
2017-03-23,33,33,32.395,32.99,13764,0
2017-03-24,32.98,33.72,32.89,33,26990,0
2017-03-27,33.1,33.34,32.57,32.87,34326,0
2017-03-28,33.58,33.58,32.6,33.48,49073,0
2017-03-29,33.52,34.98,32.675,34.78,92122,0
2017-03-30,34.63,34.77,34.4,34.77,78396,0
2017-03-31,34.66,34.98,34.3,34.9,46795,0
2017-04-03,34.74,34.87,34.28,34.81,71181,0
2017-04-04,35,35,34.59,34.59,64308,0
2017-04-05,34.79,34.952,34.126,34.3,75259,0
2017-04-06,34.37,34.89,34.23,34.33,28766,0
2017-04-07,34.67,34.99,33.77,34.05,48061,0
2017-04-10,34.2,34.57,34,34.25,74939,0
2017-04-11,34.4701,35,34.4701,34.92,42099,0
2017-04-12,34.98,35.5,34.6,35.46,76045,0
2017-04-13,35.47,36.46,34.24,35.33,45326,0
2017-04-17,36.4,37.12,36,36.26,62544,0
2017-04-18,36.5,36.53,36.04,36.11,77312,0
2017-04-19,35.9203,36.34,35.44,36.06,28526,0
2017-04-20,36.45,36.59,35.79,36.36,15630,0
2017-04-21,36.25,36.8,35.757,36.3,35196,0
2017-04-24,36.78,36.94,36.56,36.67,28793,0
2017-04-25,36.275,36.43,35.82,35.96,28309,0
2017-04-26,35.89,35.89,34.44,35.15,44243,0
2017-04-27,35.02,35.02,33.65,33.85,60852,0
2017-04-28,33.83,34.81,33.07,34.56,62542,0
2017-05-01,34.55,34.64,33.54,34.32,11873,0
2017-05-02,34.39,35.33,34.27,34.96,85173,0
2017-05-03,34.95,35.09,34.75,34.98,20504,0
2017-05-04,34.88,35,33.3,34.3,94559,0
2017-05-05,34.22,34.23,33.3387,33.58,22232,0
2017-05-08,33.3488,33.3766,32.7417,33.3,21195,0
2017-05-09,33.57,33.8,33.06,33.42,29738,0
2017-05-10,32.2301,34.36,32.2301,33.31,13324,0
2017-05-11,34.09,34.09,33.41,33.78,19341,0
2017-05-12,33.89,33.89,33.395,33.46,61565,0
2017-05-15,33.26,33.86,32.85,33.26,39731,0
2017-05-16,33.15,33.25,32.24,32.58,35885,0
2017-05-17,32.2,32.41,31.66,32.05,17284,0
2017-05-18,31.66,32.28,30.33,31.43,69464,0
2017-05-19,32.07,33.17,31.89,31.96,33320,0
2017-05-22,32.11,32.11,29.81,31.18,32216,0
2017-05-23,31.07,31.94,30.23,31,44169,0
2017-05-24,30.79,31.67,30.79,31.19,38701,0
2017-05-25,31.37,31.5,31.02,31.16,27866,0
2017-05-26,31.25,32.41,30.86,31.97,160043,0
2017-05-30,33.2,33.705,32.04,32.07,301364,0
2017-05-31,33.64,33.64,31.75,31.99,164976,0
2017-06-01,31.92,32.49,30.99,32.2,94677,0
2017-06-02,31.8,33.19,31.575,32.01,86344,0
2017-06-05,32.9,32.9,31.42,31.71,21737,0
2017-06-06,31.87,31.87,30.9,31.45,32599,0
2017-06-07,31.29,31.66,30.54,31.51,48852,0
2017-06-08,31.78,31.92,30.6203,31.16,39397,0
2017-06-09,31.3,31.48,30.35,31.2,39195,0
2017-06-12,31.2,31.2,29.88,30.92,53538,0
2017-06-13,31.15,31.36,30.69,30.94,25670,0
2017-06-14,31.01,31.8,30.08,30.84,33884,0
2017-06-15,30.08,30.73,30,30.06,18115,0
2017-06-16,30.49,31.74,29.915,31.14,32211,0
2017-06-19,31.75,32,31.5,31.72,97557,0
2017-06-20,31.99,31.99,31.27,31.75,25245,0
2017-06-21,31.38,31.38,29.1,30.7,237781,0
2017-06-22,30.96,31.61,30.56,30.99,28234,0
2017-06-23,30.9,31,30.57,30.79,6773,0
2017-06-26,30.88,31.5079,30.56,31.17,23519,0
2017-06-27,31.15,31.9705,30.25,30.63,30981,0
2017-06-28,30.76,31.5725,30.255,31.06,73853,0
2017-06-29,31.13,31.62,31,31.2,95776,0
2017-06-30,30.96,31.99,30.62,31.9,90654,0
2017-07-03,32.3,32.57,31.86,31.97,22129,0
2017-07-05,31.8,32.1196,30.86,31.52,41213,0
2017-07-06,31.35,31.9,31,31.25,20941,0
2017-07-07,31.51,31.519,30.88,31.23,12625,0
2017-07-10,31.6,31.6,31.055,31.33,19019,0
2017-07-11,31.1,31.54,30.65,31.2,34861,0
2017-07-12,31.45,31.74,30.65,31.02,22189,0
2017-07-13,30.89,30.95,30.02,30.38,50097,0
2017-07-14,30.51,30.79,29.94,30.73,49232,0
2017-07-17,30.17,31.3273,30.17,30.59,48734,0
2017-07-18,30.6,30.91,30.145,30.59,72363,0
2017-07-19,31.47,31.48,30.25,30.64,34378,0
2017-07-20,30.46,31.2895,30.34,30.8,16886,0
2017-07-21,30.54,31.41,30.3,31.16,30976,0
2017-07-24,31.54,31.68,30.328,30.66,31963,0
2017-07-25,30.82,31.39,30,31.33,43496,0
2017-07-26,31.05,31.24,30.17,30.89,29416,0
2017-07-27,30.42,31.246,30.21,30.25,46012,0
2017-07-28,29.82,30.6,29.66,30.3,74358,0
2017-07-31,30.717,30.9151,30.163,30.5,26603,0
2017-08-01,30.05,30.85,30.05,30.33,24100,0
2017-08-02,30.05,30.6,29.63,30.26,55557,0
2017-08-03,29.91,30.5,29.15,30.5,41866,0
2017-08-04,30.25,30.72,30.25,30.52,33411,0
2017-08-07,30.25,30.79,30.05,30.47,33086,0
2017-08-08,29.92,31,29.92,30.4,19362,0
2017-08-09,30.33,30.8655,29.32,29.89,59262,0
2017-08-10,29.76,30.28,29.12,29.47,81648,0
2017-08-11,28.88,30.61,28.88,30.4,190193,0
2017-08-14,30,32.78,29.9,32.64,193229,0
2017-08-15,32.78,32.78,31.2307,32.33,99918,0
2017-08-16,32.47,32.785,31.49,32.65,194751,0
2017-08-17,32.57,33.31,32.136,32.87,46537,0
2017-08-18,32.68,34.695,32.68,34.3,134468,0
2017-08-21,34.51,34.51,33.67,34.09,30995,0
2017-08-22,34.52,34.97,34.05,34.569,18551,0
2017-08-23,34.705,35.5,34.31,35.34,90591,0
2017-08-24,35.33,35.99,35,35.87,80832,0
2017-08-25,36,36,35.02,35.79,70042,0
2017-08-28,35.39,35.9899,34.95,35.51,40886,0
2017-08-29,35.56,35.8561,35.35,35.37,23484,0
2017-08-30,35.35,35.8,35.1,35.29,33321,0
2017-08-31,35.39,35.4,35.02,35.2,79734,0
2017-09-01,35.28,35.57,34.78,35.42,36577,0
2017-09-05,35.57,36.9,35.2,36.18,62519,0
2017-09-06,36.25,36.8,35.39,36.47,33183,0
2017-09-07,36.11,36.5,35.72,36,60689,0
2017-09-08,35.47,36.6931,35.25,36.11,40935,0
2017-09-11,36.44,36.88,36.32,36.36,25933,0
2017-09-12,36.41,36.41,35.35,35.68,51376,0
2017-09-13,35.45,36.88,35.45,36.58,75044,0
2017-09-14,36.6,36.7063,35.87,36.48,25587,0
2017-09-15,36.39,36.74,35.95,35.98,231480,0
2017-09-18,36.25,36.378,35.231,36.09,118082,0
2017-09-19,35.62,36.81,35.62,36.53,130790,0
2017-09-20,36.51,37.59,36.51,37.3,264349,0
2017-09-21,37.49,37.53,37.01,37.19,64179,0
2017-09-22,37.26,39.17,37.09,38.27,66185,0
2017-09-25,38.26,38.65,37.01,37.44,46213,0
2017-09-26,38.41,38.41,37.84,37.91,21879,0
2017-09-27,38.19,39.14,36.79,37.54,74987,0
2017-09-28,37.5,38.5,37.02,38.34,34177,0
2017-09-29,38.6,40.48,38.6,39.75,165387,0
2017-10-02,40.39,41.46,39.71,40.25,117723,0
2017-10-03,40.33,41.55,40.09,41.1,42993,0
2017-10-04,41.18,41.6556,40.3,41.55,32361,0
2017-10-05,41.6,43.88,40.78,42.38,89858,0
2017-10-06,43.57,43.59,40.41,42.01,54295,0
2017-10-09,42.18,42.385,41.63,41.66,20552,0
2017-10-10,41.65,42.88,41.5,42.33,58158,0
2017-10-11,42.61,43.962,41.56,42.53,44632,0
2017-10-12,42.67,43.17,42,42.41,30945,0
2017-10-13,41.92,43.27,41.92,42.69,33025,0
2017-10-16,43.11,43.43,42.39,42.69,32549,0
2017-10-17,42.98,43.245,41.91,42.53,127114,0
2017-10-18,42.84,42.84,41.08,41.8,51600,0
2017-10-19,41.86,42.208,40.85,41.67,48368,0
2017-10-20,41.98,42.8228,41.39,41.5,63572,0
2017-10-23,42.06,43.41,42.0547,42.85,133224,0
2017-10-24,43.13,43.998,42.76,43.96,46499,0
2017-10-25,43.8,44.5129,43.33,43.62,84218,0
2017-10-26,43.8,44.8079,43.16,43.79,31729,0
2017-10-27,43.89,44.1,42.508,43.31,41252,0
2017-10-30,43.35,43.67,41.285,43.34,54842,0
2017-10-31,42.9,43.5,41.96,43.1,45632,0
2017-11-01,43.1,45.4999,42.1,44.68,95973,0
2017-11-02,44,44.68,43.8178,44.38,22745,0
2017-11-03,44.38,44.695,43.43,44.35,37249,0
2017-11-06,44.57,44.57,43.82,44.29,24342,0
2017-11-07,44.51,44.98,43.97,43.97,34942,0
2017-11-08,44.19,44.73,43.562,44.55,10564,0
2017-11-09,44.09,44.47,42.99,43.83,43738,0
2017-11-10,43.92,44.01,42.4053,42.71,33491,0
