Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.7,11.9,11.1,11.1,3410,0
2005-02-28,11.1,11.5,10.8,10.99,5362,0
2005-03-01,11.2,11.3,10.8,11.3,4098,0
2005-03-02,11.4,12.4,11.4,12,16368,0
2005-03-03,12.3,12.4,11.6,12,8147,0
2005-03-04,11.9,11.9,11.5,11.8,1975,0
2005-03-07,11.6,11.6,11.2,11.3,7379,0
2005-03-08,11.8,11.8,11.3,11.6,2361,0
2005-03-09,11.5,11.8,11.2,11.7,2371,0
2005-03-10,11.7,11.7,11.3,11.6,821,0
2005-03-11,11.5,11.6,11.2,11.5,3440,0
2005-03-14,11.4,11.6,11.4,11.4,6102,0
2005-03-15,11.4,11.8,11.4,11.51,1192,0
2005-03-16,11.6,11.6,10.2,10.5,9298,0
2005-03-17,10.5,11.5,10.2,11.5,4020,0
2005-03-18,11.4,11.4,10.48,10.8,2765,0
2005-03-21,10.3,11.2,10.3,11.2,3156,0
2005-03-22,10.8,11.04,10.5,10.5,5488,0
2005-03-23,11,11,8.6,10,20938,0
2005-03-24,10.5,10.5,9.1,9.8,20637,0
2005-03-28,9.2,9.8,9.2,9.6,6858,0
2005-03-29,9.3,9.3,8.7,8.8,6194,0
2005-03-30,8.1,8.2,6.7,8.2,38498,0
2005-03-31,7.5,7.9,7.5,7.5,16977,0
2005-04-01,7.5,7.9,6.5,7.1,19449,0
2005-04-04,7.4,7.4,6.5,6.8,8735,0
2005-04-05,6.6,7.6,6.6,7.6,9794,0
2005-04-06,7.5,8.5,7.1,8.2,19354,0
2005-04-07,8.2,8.3,7.8,8.1,5240,0
2005-04-08,8.3,8.3,7.8,7.9,6328,0
2005-04-11,8.1,8.1,7.9,8,7403,0
2005-04-12,7.8,8.2,7.6,7.6,5928,0
2005-04-13,7.1,8.1,7.1,7.6,5773,0
2005-04-14,7.7,7.7,7,7,4698,0
2005-04-15,7,7.5,6,7,6430,0
2005-04-18,6.5,7.5,6.5,7,1865,0
2005-04-19,7.2,7.5,7,7.4,31335,0
2005-04-20,7.9,7.9,7.3,7.9,2781,0
2005-04-21,7.9,7.9,7.1,7.3,1472,0
2005-04-22,7.3,7.3,7,7.3,2152,0
2005-04-25,7.3,7.7,7.3,7.6,4962,0
2005-04-26,7.6,7.8,7.3,7.3,7751,0
2005-04-27,7.2,7.2,6.9,7,11006,0
2005-04-28,6.8,6.9,6.1,6.3,13435,0
2005-04-29,6.4,6.5,6.1,6.1,3676,0
2005-05-02,6,6.1,5.3,5.6,6038,0
2005-05-03,5.2,6.7,5.2,6.7,13954,0
2005-05-04,6.4,8.5,5.7,8.3,32320,0
2005-05-05,8.7,8.9,6.8,7.9,11287,0
2005-05-06,7.3,7.7,7.1,7.4,3955,0
2005-05-09,6.9,8,6.9,8,1899,0
2005-05-10,7.9,8,6.9,7.9,2132,0
2005-05-11,7.5,8.39,6.3,8.39,25987,0
2005-05-12,7.6,8.3,7.5,7.5,2526,0
2005-05-13,7.5,7.5,7.2,7.3,3422,0
2005-05-16,7.19,7.4,6.1,7.3,1170,0
2005-05-17,6.6,7.6,6.5,7.5,3680,0
2005-05-18,7,8.4,7,8.1,20299,0
2005-05-19,8,8.5,8,8.1,10001,0
2005-05-20,8.1,8.3,7.6,8.1,17213,0
2005-05-23,8.4,8.4,7.6,7.8,1697,0
2005-05-24,7.6,7.9,7.2,7.9,609,0
2005-05-25,7.4,7.5,7.4,7.5,2229,0
2005-05-26,7.5,7.5,7.2,7.5,1820,0
2005-05-27,7.5,7.7,7.2,7.6,1015,0
2005-05-31,7.3,7.7,7.1,7.5,4196,0
2005-06-01,7,7.7,7,7.4,3795,0
2005-06-02,7.2,8,7.2,7.3,3470,0
2005-06-03,7.2,7.5,7.2,7.3,2195,0
2005-06-06,7.2,7.2,7,7,3631,0
2005-06-07,7,7,6.7,6.8,2035,0
2005-06-08,6.8,7.8,6.8,7.2,9920,0
2005-06-09,7.7,7.8,7.21,7.5,1310,0
2005-06-10,7.2,7.5,7.2,7.5,1890,0
2005-06-13,7.21,7.8,7.21,7.49,1225,0
2005-06-14,7.8,7.8,7.2,7.4,4681,0
2005-06-15,7.2,7.8,7,7.5,6688,0
2005-06-16,7.5,7.8,7.5,7.5,590,0
2005-06-17,7.5,7.5,7.3,7.3,775,0
2005-06-20,7.2,7.5,7,7.2,2840,0
2005-06-21,7.22,7.22,7,7.2,1460,0
2005-06-22,7,7.2,7,7,3590,0
2005-06-23,7,7,6.8,6.9,2522,0
2005-06-24,6.8,6.8,6.3,6.5,5512,0
2005-06-27,6.5,6.9,6,6.8,6451,0
2005-06-28,6.6,6.6,6,6.1,6478,0
2005-06-29,6.1,6.6,6.1,6.3,4243,0
2005-06-30,6.7,6.7,6.1,6.1,5310,0
2005-07-01,6.5,6.5,6,6.1,7822,0
2005-07-05,6,6.5,5.5,6.4,14626,0
2005-07-06,5.6,6.3,5.6,6.1,18516,0
2005-07-07,5.6,6.2,5.6,6.2,5247,0
2005-07-08,6,6.8,5.7,6.4,12557,0
2005-07-11,6.1,7,6.1,6.6,3564,0
2005-07-12,6.36,6.4,6.2,6.3,5540,0
2005-07-13,6.1,6.6,6.1,6.5,5589,0
2005-07-14,6.5,7.2,6.2,7.2,13244,0
2005-07-15,6.4,7,6.1,7,19716,0
2005-07-18,6.4,7,6.4,6.9,3939,0
2005-07-19,7,7.2,6.8,7.1,10213,0
2005-07-20,6.91,7.7,6.7,7.19,4935,0
2005-07-21,7.5,7.9,6.94,7.7,6771,0
2005-07-22,7.9,8,7.2,7.5,10670,0
2005-07-25,8,8,7,7.7,2608,0
2005-07-26,7.9,8.4,7.6,8.4,30688,0
2005-07-27,8.5,8.8,7.7,7.7,13142,0
2005-07-28,8.8,8.8,7.7,8.2,16446,0
2005-07-29,8.5,8.5,7.8,8.2,4962,0
2005-08-01,8.01,8.01,7.7,7.8,8457,0
2005-08-02,8,8,7.7,7.9,1330,0
2005-08-03,7.4,8,7.4,8,3659,0
2005-08-04,7.9,7.9,7.3,7.6,1575,0
2005-08-05,7.7,7.8,7.4,7.6,1050,0
2005-08-08,7.6,7.7,7.5,7.5,2860,0
2005-08-09,7.5,7.9,7.5,7.9,632,0
2005-08-10,7.6,8.2,7.2,8,12483,0
2005-08-11,7.3,8.1,7.3,7.6,1950,0
2005-08-12,7.66,8.3,7.6,8.1,7397,0
2005-08-15,8,8,7.3,7.5,6160,0
2005-08-16,7.3,7.4,7,7.34,1778,0
2005-08-17,7.5,7.5,7,7.5,2012,0
2005-08-18,7.01,7.5,6.9,7.4,1556,0
2005-08-19,6.8,7.9,6.8,7.9,1486,0
2005-08-22,7.6,8,7.6,7.9,5051,0
2005-08-23,7.4,7.9,7.3,7.9,6253,0
2005-08-24,7.3,7.54,7.1,7.2,5053,0
2005-08-25,7.2,7.5,7.2,7.5,726,0
2005-08-26,7.3,7.5,7.2,7.5,4150,0
2005-08-29,7.5,7.5,7.2,7.5,5763,0
2005-08-30,7.49,7.5,6.9,7.1,2659,0
2005-08-31,7.5,7.6,7.3,7.5,7378,0
2005-09-01,7.25,7.5,7.1,7.1,2145,0
2005-09-02,7.1,7.1,7,7,5590,0
2005-09-06,7,7.5,7,7.12,2260,0
2005-09-07,7.1,7.4,6.5,7,17632,0
2005-09-08,7,7.5,7,7.4,8294,0
2005-09-09,7,7.5,7,7.4,1465,0
2005-09-12,7.4,7.4,7,7.2,4530,0
2005-09-13,7,7.3,6.9,7.2,6060,0
2005-09-14,7.1,7.5,7.1,7.1,3902,0
2005-09-15,7.1,7.4,7.1,7.2,8984,0
2005-09-16,7.4,7.6,7.3,7.5,10938,0
2005-09-19,7.6,7.7,7.1,7.1,7395,0
2005-09-20,7.2,7.6,7.1,7.5,4609,0
2005-09-21,7.31,7.6,7.3,7.5,5250,0
2005-09-22,7.3,7.8,7.3,7.8,12208,0
2005-09-23,7.5,8,7.3,7.6,7670,0
2005-09-26,7.6,8,7.6,7.9,9368,0
2005-09-27,7.9,8,7.7,8,8235,0
2005-09-28,8,8.5,7.9,8.5,10687,0
2005-09-29,8.6,10,8.6,9.3,33735,0
2005-09-30,9.1,9.8,8.9,8.9,15460,0
2005-10-03,8.8,9.8,8.8,9.1,4564,0
2005-10-04,9.5,9.71,8.9,9.3,12428,0
2005-10-05,9.5,9.8,8.8,9.2,3813,0
2005-10-06,8.9,9.2,8.11,8.5,8966,0
2005-10-07,8.8,8.9,8.5,8.7,5313,0
2005-10-10,8.5,9.4,8.5,9,11532,0
2005-10-11,9.8,9.8,8.6,9,13221,0
2005-10-12,9,9,8.7,8.7,3960,0
2005-10-13,8.1,9.6,8.1,8.6,11275,0
2005-10-14,9.5,9.5,8.8,9.5,9145,0
2005-10-17,9,10.4,9,10,13566,0
2005-10-18,9.9,11.4,9.9,11,49363,0
2005-10-19,10.1,11.5,10.1,11.3,40225,0
2005-10-20,11.4,11.5,10.6,10.9,3880,0
2005-10-21,10.7,10.89,10.4,10.6,7012,0
2005-10-24,10.5,10.51,10,10.3,7446,0
2005-10-25,10.48,10.9,10.4,10.55,15946,0
2005-10-26,10.6,10.6,9.5,10.1,15709,0
2005-10-27,10.5,10.9,10.2,10.3,11408,0
2005-10-28,10.5,11,10,10.1,14495,0
2005-10-31,10.2,11.5,10.2,11.2,18250,0
2005-11-01,11.2,12.7,11.2,12.6,54429,0
2005-11-02,12.9,13,12.2,13,26966,0
2005-11-03,13,13.6,12.5,13,45236,0
2005-11-04,12.9,13.6,12.5,13,19118,0
2005-11-07,13.4,13.5,12.3,12.7,13156,0
2005-11-08,12.5,13,12,12,15236,0
2005-11-09,11.9,12.4,11.6,12.4,6197,0
2005-11-10,12.5,12.5,11.7,12.1,3203,0
2005-11-11,12.4,12.4,11.6,12.1,5195,0
2005-11-14,12.5,12.5,11.9,12.4,10093,0
2005-11-15,12,12.5,12,12.4,5033,0
2005-11-16,12.4,12.4,11.8,12,13023,0
2005-11-17,11.7,12.2,11.7,12.1,7295,0
2005-11-18,11.9,12.3,11.6,11.7,6885,0
2005-11-21,11.5,11.9,11.3,11.5,12161,0
2005-11-22,11.3,11.98,11.3,11.41,9274,0
2005-11-23,11.5,12,11.4,11.6,11064,0
2005-11-25,11.8,12.3,11.2,11.2,5423,0
2005-11-28,11.4,11.9,11.4,11.5,5286,0
2005-11-29,11.6,12.1,11.5,12.1,6032,0
2005-11-30,11.8,12.2,11.59,12,5711,0
2005-12-01,11.7,12.7,11.7,12.7,8843,0
2005-12-02,12.4,12.6,12,12.3,6311,0
2005-12-05,12.2,12.9,12.2,12.6,8741,0
2005-12-06,12.7,12.8,12.3,12.6,6647,0
2005-12-07,12.7,12.7,12.4,12.5,1469,0
2005-12-08,12,12.44,12,12.4,4137,0
2005-12-09,12.3,13.1,12.3,13,8095,0
2005-12-12,12.4,13.6,12.4,13.1,22968,0
2005-12-13,13.5,14,12.9,13.3,10038,0
2005-12-14,13.2,13.5,12.7,12.8,10045,0
2005-12-15,13,13.1,12.4,12.5,10133,0
2005-12-16,12.5,13,12.5,12.7,2206,0
2005-12-19,12.5,13.5,12.5,13,13482,0
2005-12-20,12.6,13.2,12.5,13,9837,0
2005-12-21,13.5,13.5,12.5,13.4,10338,0
2005-12-22,13.01,13.5,13.01,13.3,3972,0
2005-12-23,13.3,13.6,13.1,13.1,4628,0
2005-12-27,13.31,13.31,12.7,13.3,13412,0
2005-12-28,12.7,13.5,12.7,13.5,4553,0
2005-12-29,13.5,13.5,12.9,13.4,3582,0
2005-12-30,12.8,13.5,12.8,13.2,4237,0
2006-01-03,13.4,13.5,13,13.5,10687,0
2006-01-04,13,13.5,13,13.4,5066,0
2006-01-05,13.41,14.9,13.1,14.9,27212,0
2006-01-06,15,15.5,14.3,14.89,35160,0
2006-01-09,15.3,15.3,14.6,14.6,6059,0
2006-01-10,14.8,14.9,14.3,14.3,9555,0
2006-01-11,14.1,14.3,14,14.1,2805,0
2006-01-12,14.1,14.2,13.9,13.9,6252,0
2006-01-13,14,14,13.5,14,5139,0
2006-01-17,14.2,14.5,14,14.29,3462,0
2006-01-18,14.2,14.2,14,14.1,645,0
2006-01-19,14.1,14.7,14.1,14.1,2147,0
2006-01-20,13.8,14.5,13.8,14.5,4944,0
2006-01-23,14.1,14.3,13.71,14.1,5659,0
2006-01-24,14,14.3,13.9,14.2,2564,0
2006-01-25,14.3,14.5,13.7,14,3650,0
2006-01-26,14.1,14.1,13.9,14,4003,0
2006-01-27,13.8,14.1,13.8,14,5416,0
2006-01-30,13.7,14.2,13.7,14,3755,0
2006-01-31,14,14.2,13.8,14,5959,0
2006-02-01,13.7,14.1,13.7,14.1,7893,0
2006-02-02,14.5,14.5,13.7,14,25750,0
2006-02-03,13.5,14.3,13.5,14.1,10050,0
2006-02-06,13.6,14.1,13.6,14,2168,0
2006-02-07,13.7,14.1,13.7,14.1,4903,0
2006-02-08,14.2,14.2,14,14,1592,0
2006-02-09,13.9,14,13.9,14,590,0
2006-02-10,13.9,14.3,13.8,14.2,3400,0
2006-02-13,14.3,14.3,14,14,4496,0
2006-02-14,13.9,14.2,13.9,14.2,4873,0
2006-02-15,14.2,14.5,14.1,14.5,7389,0
2006-02-16,14.5,14.5,14,14.24,3952,0
2006-02-17,14,14.4,14,14,704,0
2006-02-21,14,14.2,14,14.01,2969,0
2006-02-22,13.8,14.2,13.8,13.9,2923,0
2006-02-23,14,14.1,13.9,14,4443,0
2006-02-24,13.9,14.1,13.8,14.1,5037,0
2006-02-27,14.1,14.4,13.9,14.2,8333,0
2006-02-28,14.1,14.4,13.9,14,10188,0
2006-03-01,14,14.4,14,14.3,2837,0
2006-03-02,14.1,14.7,14,14.7,4092,0
2006-03-03,14.6,16.5,13.21,16.4,21505,0
2006-03-06,16.5,16.5,16,16.5,7850,0
2006-03-07,16.6,17.5,16.26,16.9,12508,0
2006-03-08,16.9,17.4,16.55,17.1,2540,0
2006-03-09,16.5,17.2,13.8,15.3,17007,0
2006-03-10,14.8,15,13.54,13.8,9332,0
2006-03-13,14,14.7,13.8,14.7,6107,0
2006-03-14,14.9,15.5,14.9,15.1,7028,0
2006-03-15,15.5,15.5,15.1,15.1,3461,0
2006-03-16,15.5,15.5,14.1,14.3,3981,0
2006-03-17,14.1,15.5,14.1,15.5,1344,0
2006-03-20,14.7,14.7,14.4,14.4,1663,0
2006-03-21,14.5,15.3,14.3,14.5,3004,0
2006-03-22,14.5,14.8,13.6,14.3,6045,0
2006-03-23,13.7,14.4,13.6,14.2,2995,0
2006-03-24,13.7,15,13.7,15,5415,0
2006-03-27,15.5,15.9,10.6,11.8,58258,0
2006-03-28,9.5,11.9,9.1,11.3,40636,0
2006-03-29,11.5,12.3,11.4,12.27,11368,0
2006-03-30,12.5,12.5,11.5,11.8,5986,0
2006-03-31,11.6,12.1,11.6,11.9,3867,0
2006-04-03,11.5,11.9,11.4,11.4,4791,0
2006-04-04,11.9,11.9,11.4,11.6,1239,0
2006-04-05,11.9,11.9,11.2,11.2,3455,0
2006-04-06,11.1,11.5,11.1,11.39,2135,0
2006-04-07,11.1,12,11,11.7,5139,0
2006-04-10,12,12,11.3,11.8,2243,0
2006-04-11,11.7,11.7,11.3,11.4,3982,0
2006-04-12,11.4,11.5,11.4,11.5,1300,0
2006-04-13,11.2,11.4,10,11.3,5891,0
2006-04-17,10.3,11.4,10.3,11,8717,0
2006-04-18,10.5,11,10.1,10.7,5571,0
2006-04-19,10.5,11.1,10.5,11,2350,0
2006-04-20,11.1,11.5,11.1,11.3,3667,0
2006-04-21,11.5,11.7,11.1,11.4,2830,0
2006-04-24,11.5,11.5,11,11.5,753,0
2006-04-25,11.31,11.31,10.8,11.1,820,0
2006-04-26,11.3,11.3,11,11.1,5146,0
2006-04-27,10.5,11.5,10.5,11.5,3660,0
2006-04-28,10.3,11.2,10.3,11,3999,0
2006-05-01,11.5,11.5,10.64,10.8,5087,0
2006-05-02,10.3,11.2,10.3,11,1870,0
2006-05-03,11,11.22,10.7,10.8,3674,0
2006-05-04,10.4,11.3,10.4,10.9,6275,0
2006-05-05,11.3,11.3,10.9,11.1,2673,0
2006-05-08,10.8,11.3,10.8,10.9,1938,0
2006-05-09,11,11.2,10.6,10.9,3065,0
2006-05-10,10.7,11.3,10.7,10.8,1260,0
2006-05-11,11,11,10.8,11,901,0
2006-05-12,11.2,11.21,10.8,10.97,5229,0
2006-05-15,11.1,11.2,10.8,11,8270,0
2006-05-16,10.5,11.2,10.5,11.08,2590,0
2006-05-17,10.8,11.1,10.7,10.9,6385,0
2006-05-18,10.6,11.1,10.6,10.7,13644,0
2006-05-19,11,11.8,10.9,11.2,8398,0
2006-05-22,11.3,11.3,11,11.1,1713,0
2006-05-23,11.1,11.3,11,11.2,942,0
2006-05-24,11.1,11.3,11.1,11.1,1441,0
2006-05-25,11,11.3,10.9,11.2,1290,0
2006-05-26,11.1,11.3,10.7,11.3,3045,0
2006-05-30,11.4,11.4,11.1,11.1,550,0
2006-05-31,10.7,11.1,10.7,11,1991,0
2006-06-01,10.8,10.8,10.7,10.7,850,0
2006-06-02,11,11.1,11,11,3049,0
2006-06-05,11.2,11.2,10.8,11,1402,0
2006-06-06,10.9,10.9,10.8,10.8,1157,0
2006-06-07,11,11,10.8,10.8,865,0
2006-06-08,10.85,11,10.5,11,6286,0
2006-06-09,11,11,10.8,11,3545,0
2006-06-12,10.5,10.8,10.5,10.7,3177,0
2006-06-13,10.5,10.8,10.5,10.8,3266,0
2006-06-14,10.6,11,10.6,11,5104,0
2006-06-15,10.6,10.8,10.6,10.8,2050,0
2006-06-16,10.4,10.82,10.4,10.8,7178,0
2006-06-19,10.5,10.54,10.5,10.54,1010,0
2006-06-20,10.5,10.5,10.5,10.5,90,0
2006-06-21,10.5,10.5,10.3,10.4,3168,0
2006-06-22,10.6,10.8,10.4,10.7,1850,0
2006-06-23,10.8,11,10.8,10.9,1860,0
2006-06-26,10.81,11,10.8,10.8,750,0
2006-06-27,11,11,10.2,10.2,4955,0
2006-06-28,10.7,10.8,10.2,10.58,90,0
2006-06-29,10.3,10.6,10.3,10.5,1419,0
2006-06-30,10.5,11,10.47,10.5,3449,0
2006-07-03,10.3,10.5,10.2,10.5,562,0
2006-07-05,10.3,10.8,10.3,10.8,1539,0
2006-07-06,10.3,10.7,10.3,10.56,430,0
2006-07-07,10.3,10.4,10.3,10.4,261,0
2006-07-10,10.3,10.6,10.2,10.54,1744,0
2006-07-11,10.3,10.5,10.1,10.1,3354,0
2006-07-12,10.4,10.7,10.1,10.7,9957,0
2006-07-13,10.3,10.3,9.8,10.1,3140,0
2006-07-14,10.5,10.6,9.8,10.1,3342,0
2006-07-17,9.91,10.8,9.91,10.3,5029,0
2006-07-18,10,10.8,10,10.8,2293,0
2006-07-19,10.79,11.5,10.5,10.6,3171,0
2006-07-20,11.5,11.5,9.8,10.3,5212,0
2006-07-21,10.1,10.8,9.8,10.1,2145,0
2006-07-24,10.21,10.4,9.9,10.3,4930,0
2006-07-25,10.7,11.9,10.7,11.9,6902,0
2006-07-26,12,12,11.3,11.5,5933,0
2006-07-27,11.4,12.3,11.2,11.8,11590,0
2006-07-28,12,13.4,11.9,13.2,11012,0
2006-07-31,13.9,13.9,12.8,12.9,7519,0
2006-08-01,12.7,12.71,12.1,12.5,3768,0
2006-08-02,12.6,12.7,12.4,12.7,2437,0
2006-08-03,12.5,13.3,12.5,12.6,2335,0
2006-08-04,12.8,13.9,12.8,13.5,2020,0
2006-08-07,13.7,13.9,13,13.8,2890,0
2006-08-08,13.8,14.2,13.6,14.2,5491,0
2006-08-09,14,14,13.2,13.5,2776,0
2006-08-10,13.7,13.8,13.2,13.7,1112,0
2006-08-11,15.5,15.5,14.2,14.2,7689,0
2006-08-14,14,15,13.9,14.3,1619,0
2006-08-15,14.8,14.9,13.7,14.1,4926,0
2006-08-16,13.7,14.7,13,14,4432,0
2006-08-17,14.2,14.2,13.7,13.8,1415,0
2006-08-18,13.7,14.1,13.5,14,868,0
2006-08-21,13.9,14.1,12.8,13.4,5249,0
2006-08-22,13.2,14.3,13.1,14.3,9237,0
2006-08-23,14.2,15.4,13.5,15.3,17107,0
2006-08-24,15.6,15.7,15.4,15.5,8278,0
2006-08-25,15.5,15.6,15,15.2,4061,0
2006-08-28,15.5,15.8,14.2,15.6,5667,0
2006-08-29,15.3,16.5,15.3,16.4,12525,0
2006-08-30,16.5,17.5,16.2,17.5,18752,0
2006-08-31,17.5,18,17.2,17.2,19694,0
2006-09-01,17,17.9,17,17,9324,0
2006-09-05,16.9,18,16.1,17.4,8962,0
2006-09-06,16.7,18.4,16.6,18.4,8252,0
2006-09-07,17.9,18.4,17.6,18.3,14975,0
2006-09-08,18.5,19,18,18.6,17200,0
2006-09-11,18.5,18.8,17.2,18.2,7817,0
2006-09-12,18.2,18.2,17.2,17.7,6229,0
2006-09-13,18,18,16.7,17.5,4948,0
2006-09-14,17.5,17.5,16.1,16.1,5229,0
2006-09-15,16.1,16.5,15.1,16,20539,0
2006-09-18,16.2,16.5,16,16.4,5095,0
2006-09-19,16.4,16.78,16.1,16.1,1461,0
2006-09-20,16.2,16.2,14.9,15.7,4498,0
2006-09-21,15.5,15.5,13.6,14.3,7083,0
2006-09-22,14.1,14.8,14.1,14.4,1483,0
2006-09-25,14.1,14.5,13.5,13.5,4225,0
2006-09-26,13.3,15.5,13.3,15.2,6595,0
2006-09-27,15.4,15.5,14.5,15.2,1691,0
2006-09-28,15.4,17,15.3,16.8,15718,0
2006-09-29,17.2,17.2,15.5,16.9,8775,0
2006-10-02,16.9,17.7,16.2,17.3,9093,0
2006-10-03,17.1,17.3,16,16.9,3689,0
2006-10-04,16.4,17.3,16.4,17,2329,0
2006-10-05,17,17,16.4,16.9,3355,0
2006-10-06,17,17.1,16.29,16.9,2620,0
2006-10-09,17.2,18,16.7,17.4,6054,0
2006-10-10,17.5,17.8,16.4,17,3989,0
2006-10-11,17.2,17.4,16.8,17,1312,0
2006-10-12,16.2,17,16.2,16.8,5963,0
2006-10-13,16.48,16.9,16.48,16.9,1427,0
2006-10-16,16.5,16.9,16.4,16.7,1031,0
2006-10-17,16.4,17,16.4,16.8,3669,0
2006-10-18,16.9,17.3,16.9,17.1,2587,0
2006-10-19,17.1,17.1,16.52,16.6,2469,0
2006-10-20,16.75,16.9,16.2,16.2,2648,0
2006-10-23,16.4,17.3,16.3,17.1,3124,0
2006-10-24,16.51,17.4,16.5,17.4,4202,0
2006-10-25,17.5,17.6,17.27,17.5,2408,0
2006-10-26,17.3,17.4,16.8,16.9,2772,0
2006-10-27,16.5,17.4,16.5,17.4,1570,0
2006-10-30,17.5,17.9,16.6,17.7,5434,0
2006-10-31,17.5,17.5,16.9,16.9,1121,0
2006-11-01,17.1,17.1,16.7,17,1336,0
2006-11-02,17,17.3,16.8,16.8,1430,0
2006-11-03,16.78,17.6,16.7,16.76,1251,0
2006-11-06,16.6,17.2,16.6,17.11,2089,0
2006-11-07,16.9,17.1,16.6,17.1,1654,0
2006-11-08,16.5,17.3,16.5,16.5,2360,0
2006-11-09,16.4,17.3,15.6,16.2,5810,0
2006-11-10,16.4,16.5,16.4,16.5,960,0
2006-11-13,17.2,17.2,16.6,16.9,3368,0
2006-11-14,16.2,16.6,12.5,15.8,5316,0
2006-11-15,15.1,16.4,15.1,15.8,3170,0
2006-11-16,15.8,16.9,15.8,16.7,4179,0
2006-11-17,16.9,17.17,15.6,17.17,2330,0
2006-11-20,17.3,17.3,16.7,17.3,2169,0
2006-11-21,17,17.8,17,17.6,8369,0
2006-11-22,17.4,17.4,17.1,17.1,989,0
2006-11-24,16.7,17.5,16.4,17.5,1588,0
2006-11-27,17.2,17.6,16.5,16.7,3866,0
2006-11-28,16.5,16.6,15.3,16.1,4613,0
2006-11-29,15.8,17.1,15.8,15.8,3258,0
2006-11-30,16.5,17.1,16,17,4200,0
2006-12-01,17,17.1,16.5,17,2381,0
2006-12-04,17,17,16.6,17,456,0
2006-12-05,16.6,17.1,16.5,16.9,1518,0
2006-12-06,17,17,16.6,17,834,0
2006-12-07,16.6,17,16.6,16.9,548,0
2006-12-08,16.75,17.11,16.75,17,2380,0
2006-12-11,16.71,17,16.5,16.5,2720,0
2006-12-12,16.56,16.6,16.5,16.5,1430,0
2006-12-13,16.5,16.5,16,16.2,746,0
2006-12-14,16.1,16.7,16,16.7,3778,0
2006-12-15,16.3,16.5,16,16.1,766,0
2006-12-18,16,16.1,14.6,15,6353,0
2006-12-19,15.2,16.6,15,16.6,3750,0
2006-12-20,15,17,15,16.8,5840,0
2006-12-21,16.8,17.4,16.3,17.3,5110,0
2006-12-22,17.2,17.3,16.8,16.8,2363,0
2006-12-26,16.6,17.3,16.5,17,3474,0
2006-12-27,16.9,17,16.5,17,1139,0
2006-12-28,16.9,17.8,16.5,17.8,15999,0
2006-12-29,17.5,17.5,16.5,16.8,5311,0
2007-01-03,16.5,17.2,16.5,17.2,1844,0
2007-01-04,17,17.2,16.7,17.1,1533,0
2007-01-05,17.1,17.1,16.9,16.9,814,0
2007-01-08,17,17.5,17,17.3,1926,0
2007-01-09,17,17.4,16.8,17.2,2491,0
2007-01-10,17,17,16.5,16.5,4691,0
2007-01-11,16.6,16.7,16.5,16.7,9007,0
2007-01-12,16.7,16.73,16.5,16.5,6264,0
2007-01-16,16.5,16.7,16.4,16.4,16062,0
2007-01-17,16.3,16.8,16.3,16.8,20780,0
2007-01-18,16.8,16.8,16.4,16.4,2360,0
2007-01-19,16.4,16.65,16.2,16.39,10200,0
2007-01-22,16.2,16.6,14.6,16,5689,0
2007-01-23,16.5,16.5,15.6,15.8,2817,0
2007-01-24,16.1,16.19,15,15.7,12779,0
2007-01-25,15.5,15.8,14.9,15.6,8206,0
2007-01-26,15.5,16.13,15.5,16,2845,0
2007-01-29,16.2,16.2,15.4,16.2,2969,0
2007-01-30,16,16.4,15.8,16.2,589,0
2007-01-31,16.2,16.4,15.6,16.2,360,0
2007-02-01,16.4,16.8,16,16.7,4540,0
2007-02-02,16.7,16.9,16.5,16.6,2194,0
2007-02-05,16.9,17,16.6,16.7,1551,0
2007-02-06,16.4,16.8,16.4,16.5,1365,0
2007-02-07,16.2,16.8,16.2,16.6,2857,0
2007-02-08,16.2,16.6,16.2,16.6,1603,0
2007-02-09,16.6,16.6,16.1,16.5,2702,0
2007-02-12,16.3,16.5,16,16,3777,0
2007-02-13,16,16.5,16,16,870,0
2007-02-14,16,16.8,16,16.7,4724,0
2007-02-15,16.5,16.5,16,16.1,1955,0
2007-02-16,16.1,16.5,16.1,16.5,686,0
2007-02-20,16.1,16.4,15.7,16,1775,0
2007-02-21,15.9,16.6,15.6,16.5,7885,0
2007-02-22,16.1,16.6,16,16.6,2065,0
2007-02-23,16.5,17,16.4,16.8,3852,0
2007-02-26,16.6,16.88,16.5,16.6,746,0
2007-02-27,16.5,16.6,16,16.2,8120,0
2007-02-28,16.5,16.7,16.4,16.5,1473,0
2007-03-01,16.8,16.8,16.21,16.6,1475,0
2007-03-02,16.3,16.7,16,16.5,3241,0
2007-03-05,16.2,16.6,16.2,16.5,3007,0
2007-03-06,16.5,16.7,16,16.5,3926,0
2007-03-07,16.3,16.6,16,16.2,1211,0
2007-03-08,16.2,16.7,16.2,16.7,1827,0
2007-03-09,16.5,16.8,16.5,16.8,2993,0
2007-03-12,16.8,18.5,16.8,17.2,26322,0
2007-03-13,17.2,17.6,16.5,16.8,5488,0
2007-03-14,16.9,17.4,16.8,17,19038,0
2007-03-15,17.2,17.49,16.9,16.9,14013,0
2007-03-16,16.8,17,16.8,17,2462,0
2007-03-19,17,17.3,16.9,16.9,2215,0
2007-03-20,17,17.2,16.8,17,1726,0
2007-03-21,17,17.3,16.6,17.1,3718,0
2007-03-22,16.9,17.2,16.7,17,5351,0
2007-03-23,16.8,17,16.6,16.9,1456,0
2007-03-26,16.7,17.1,16.7,17,4442,0
2007-03-27,17.1,17.1,16.5,17,2518,0
2007-03-28,17,17.1,16.7,16.9,1162,0
2007-03-29,17,17,16.7,16.8,3071,0
2007-03-30,17,17,16.5,16.6,7081,0
2007-04-02,16.6,16.9,16.6,16.9,1750,0
2007-04-03,16.7,17,16.6,16.7,560,0
2007-04-04,16.7,16.9,16.24,16.9,3366,0
2007-04-05,16.8,17,16.6,17,4545,0
2007-04-09,16.8,17,16.7,16.7,1385,0
2007-04-10,16.8,17,16.4,16.9,4001,0
2007-04-11,16.6,16.9,16.5,16.8,958,0
2007-04-12,16.6,17.2,16.4,17,11464,0
2007-04-13,16.8,19,16.8,18.2,27855,0
2007-04-16,18.8,20.8,18.8,20.5,45565,0
2007-04-17,21,23,20,20.9,50994,0
2007-04-18,21.1,21.8,19.8,19.8,17870,0
2007-04-19,19.7,21.5,19.7,21.1,17264,0
2007-04-20,21.5,22.2,21.1,21.2,21136,0
2007-04-23,21.4,21.89,20.7,21.5,18559,0
2007-04-24,21.3,21.5,20.6,20.9,6137,0
2007-04-25,21.1,21.8,21,21.3,11826,0
2007-04-26,21.5,21.7,21.3,21.3,7064,0
2007-04-27,21.2,21.4,20.9,21.1,8527,0
2007-04-30,21.1,21.9,21,21.18,8484,0
2007-05-01,21.5,21.5,21,21.3,5238,0
2007-05-02,21.5,24.5,21.5,23.6,39552,0
2007-05-03,24.5,24.5,22.2,22.5,12876,0
2007-05-04,23.1,23.1,21.8,22.5,5526,0
2007-05-07,22.3,23,21.5,21.7,5707,0
2007-05-08,23,27.9,22.41,23.9,167436,0
2007-05-09,24.5,24.7,22.5,23.7,37765,0
2007-05-10,22.9,23.6,22.3,23,8970,0
2007-05-11,23,23.8,22.75,23,9909,0
2007-05-14,22.8,23.6,22.5,22.5,11289,0
2007-05-15,23,23,21.4,21.5,16773,0
2007-05-16,21.2,23.2,21.2,22.4,16397,0
2007-05-17,22.5,22.5,21.7,21.82,4401,0
2007-05-18,21.6,21.9,21,21.4,19299,0
2007-05-21,21.3,21.3,20.6,20.8,6607,0
2007-05-22,21.2,21.9,21,21.38,7983,0
2007-05-23,21.4,21.8,21,21.1,5724,0
2007-05-24,21.2,21.6,20.7,21.2,8917,0
2007-05-25,21.2,21.7,20.6,21.2,5481,0
2007-05-29,21,21.8,20.8,21.8,11270,0
2007-05-30,21.8,21.8,20.9,21,10321,0
2007-05-31,20.8,22.49,20.8,22.2,18464,0
2007-06-01,22.5,22.5,21.5,21.7,9684,0
2007-06-04,21.9,22,21.6,21.8,12355,0
2007-06-05,22.1,22.1,21,21.6,10331,0
2007-06-06,20.9,21.1,20.5,20.7,6616,0
2007-06-07,20.7,21,19.9,21,14768,0
2007-06-08,20.8,20.8,19.9,20.7,2631,0
2007-06-11,20.7,20.7,19.9,20.1,6150,0
2007-06-12,19.8,20.5,19.8,20.2,9337,0
2007-06-13,20.1,21.7,20.1,21.4,10444,0
2007-06-14,21.5,23.4,21.4,22.4,23056,0
2007-06-15,23.2,23.8,22.9,23.2,31228,0
2007-06-18,22.5,23.8,22.34,23.4,11956,0
2007-06-19,23.8,24.3,23.2,23.5,7988,0
2007-06-20,24.1,24.1,23.4,23.6,4843,0
2007-06-21,23.4,24,23.1,23.7,3063,0
2007-06-22,23.4,25.4,23.4,24.3,23448,0
2007-06-25,24.3,26.2,24.2,25.4,23880,0
2007-06-26,25.3,26.2,24.3,25,14916,0
2007-06-27,25,25,23.3,24.1,6358,0
2007-06-28,24,24.8,23.7,23.7,4189,0
2007-06-29,24,24.3,23.3,23.3,6726,0
2007-07-02,23.4,24.9,23.4,24.1,11757,0
2007-07-03,24.5,24.9,24.2,24.9,10198,0
2007-07-05,24.9,25,24.24,25,6823,0
2007-07-06,25,26.8,23.9,26.5,17980,0
2007-07-09,27,29.3,26.8,27.9,44934,0
2007-07-10,28.6,30,28.3,29,39302,0
2007-07-11,29.9,30.01,28.8,28.94,30940,0
2007-07-12,29.1,29.3,28.5,28.6,16472,0
2007-07-13,28.6,28.6,23.8,25.9,46944,0
2007-07-16,26.5,27.1,26.4,26.6,21034,0
2007-07-17,26.9,28.5,26.7,27,27014,0
2007-07-18,27,27.1,26.8,27,15233,0
2007-07-19,27,27.4,26.8,27,12758,0
2007-07-20,26.9,27,26.1,26.2,12642,0
2007-07-23,26,26.2,23.9,26.1,15217,0
2007-07-24,26.8,26.8,22.6,22.9,51293,0
2007-07-25,22.9,22.9,20.1,21.1,45026,0
2007-07-26,20.8,22.2,20.5,22.2,20558,0
2007-07-27,21.8,22.2,21.4,21.6,9861,0
2007-07-30,21.3,21.4,19.8,20.4,24078,0
2007-07-31,20.4,20.5,18.3,18.8,40190,0
2007-08-01,18.6,19.2,17.1,19.1,16551,0
2007-08-02,19.5,21.8,19.4,21.8,20278,0
2007-08-03,22,22.1,20.6,21,8749,0
2007-08-06,21.2,21.4,20.2,21.05,9383,0
2007-08-07,20.6,21.3,20.2,20.7,6806,0
2007-08-08,21,22.2,20.5,22.2,11406,0
2007-08-09,21.4,21.4,20.2,20.8,7244,0
2007-08-10,20,20.5,19.8,20,10390,0
2007-08-13,19.8,20.9,19.7,20,6425,0
2007-08-14,20.5,21.2,20.2,21,4719,0
2007-08-15,21,21,20.1,20.3,2661,0
2007-08-16,20,20.3,19.5,20.3,5590,0
2007-08-17,20.3,20.8,19.7,20.7,5178,0
2007-08-20,20.9,21,20.2,20.7,8053,0
2007-08-21,20.9,20.9,20.3,20.6,1354,0
2007-08-22,21,21,20.41,20.6,1776,0
2007-08-23,20.9,21,20.3,21,4261,0
2007-08-24,20.7,20.9,20.4,20.5,3781,0
2007-08-27,20.3,21,20.3,20.6,3542,0
2007-08-28,21,21,20.3,20.5,2652,0
2007-08-29,20.9,21,20.5,20.7,1153,0
2007-08-30,20.6,20.9,20.5,20.9,2980,0
2007-08-31,21,21,20.5,20.5,3137,0
2007-09-04,20.5,21.8,20.5,21.5,12085,0
2007-09-05,21.6,22.4,21.4,22.3,3453,0
2007-09-06,22.6,22.6,21.6,21.6,4670,0
2007-09-07,21.6,22,21,21.2,3087,0
2007-09-10,21.2,21.7,21.1,21.5,1641,0
2007-09-11,21.5,21.7,21.2,21.2,1089,0
2007-09-12,21,21.5,20.7,20.8,4589,0
2007-09-13,21,21,20.6,20.9,3239,0
2007-09-14,20.9,21.2,20.8,20.9,8005,0
2007-09-17,21,21.7,20.9,20.9,2212,0
2007-09-18,21,22.1,20.8,22,3546,0
2007-09-19,21.5,21.5,20.9,21.1,5195,0
2007-09-20,21.1,21.1,20.7,21.1,4994,0
2007-09-21,21,21.4,20.8,21.4,3375,0
2007-09-24,21.2,21.5,21,21.1,3512,0
2007-09-25,21.2,21.4,21,21.1,4657,0
2007-09-26,21.3,21.3,21,21.1,4536,0
2007-09-27,21.1,21.3,20.8,20.9,4862,0
2007-09-28,21,21.8,21,21.6,5545,0
2007-10-01,21.3,21.7,21.3,21.6,4328,0
2007-10-02,21.4,21.7,21,21.6,5515,0
2007-10-03,21.6,22.5,21.6,21.6,4417,0
2007-10-04,22,22.3,21.9,22.2,3770,0
2007-10-05,22.2,22.9,21.7,21.7,7205,0
2007-10-08,21.4,22,20.8,21,13741,0
2007-10-09,21.3,22,21.27,21.6,9895,0
2007-10-10,21.5,21.8,21.5,21.61,1897,0
2007-10-11,21.4,21.8,21.4,21.5,3642,0
2007-10-12,21.3,22.1,21.3,22.1,4714,0
2007-10-15,22.3,22.7,21.6,22.1,5002,0
2007-10-16,21.8,22.6,21.5,21.6,4459,0
2007-10-17,21.6,22,21.5,21.7,6223,0
2007-10-18,21.4,22.5,20.7,21.2,2732,0
2007-10-19,21.2,21.7,21.2,21.6,1139,0
2007-10-22,21.6,22,21.5,21.7,3423,0
2007-10-23,21.7,22.2,21.5,21.5,1210,0
2007-10-24,21.4,22.3,21.4,22.2,7450,0
2007-10-25,22,22.7,21.5,22.6,6585,0
2007-10-26,23,23.4,22.2,23.3,5136,0
2007-10-29,23.3,23.7,22.2,23,2344,0
2007-10-30,23,23.3,22.6,23.1,1834,0
2007-10-31,22.1,23.5,21.5,23,3034,0
2007-11-01,22.6,23.5,22.6,23.4,1664,0
2007-11-02,23.3,23.3,21.8,22.7,3083,0
2007-11-05,22.5,23.3,22,22,6437,0
2007-11-06,22.4,22.6,22.1,22.5,10702,0
2007-11-07,23,23,20.2,20.2,16914,0
2007-11-08,20.5,20.5,19.8,20,14583,0
2007-11-09,20.2,20.3,19.9,20.3,4913,0
2007-11-12,20.6,20.8,20.1,20.3,2394,0
2007-11-13,20,20.4,20,20,1994,0
2007-11-14,19.9,20.1,19.6,20,3662,0
2007-11-15,20.5,20.5,19.6,20,2639,0
2007-11-16,19.9,20.5,19.6,19.6,1415,0
2007-11-19,19.6,20.1,19,19.1,2971,0
2007-11-20,19,19.8,17.8,18,6702,0
2007-11-21,18.1,19.1,15.9,18.5,12913,0
2007-11-23,19.1,20.5,19,20.4,2688,0
2007-11-26,20.9,21.2,18.2,20.9,7134,0
2007-11-27,20.3,20.5,19.5,20.1,3217,0
2007-11-28,19.7,20.7,19.6,20.6,2921,0
2007-11-29,20.8,21.2,20.2,20.3,3393,0
2007-11-30,20.94,21,18.9,18.9,2386,0
2007-12-03,19.1,19.7,18.1,19.5,4968,0
2007-12-04,19.7,20,18.5,19.1,1178,0
2007-12-05,19,19,17.6,18,10093,0
2007-12-06,17.7,18.4,16.1,17.3,10258,0
2007-12-07,17.5,18.3,17,17.1,5543,0
2007-12-10,17.8,19.7,17.6,18.7,3178,0
2007-12-11,19,19,17.4,17.8,2933,0
2007-12-12,17.8,17.9,17,17.6,2857,0
2007-12-13,17.5,18,16.3,16.5,6596,0
2007-12-14,16.7,17.2,16.5,17,7193,0
2007-12-17,17.2,17.2,16.4,16.4,5208,0
2007-12-18,17.2,17.2,15.5,15.9,7650,0
2007-12-19,15.6,16.2,15.5,15.7,8073,0
2007-12-20,16,17.4,16,16.5,1100,0
2007-12-21,17.2,17.2,16.6,17,3221,0
2007-12-24,17,17.5,17,17.3,2854,0
2007-12-26,17.1,18.4,17.1,18.3,6489,0
2007-12-27,17.9,18.3,17.1,17.6,8239,0
2007-12-28,17.4,18.4,17.2,18.3,4241,0
2007-12-31,17.7,18.3,17.6,18.3,6233,0
2008-01-02,18,21,18,21,14321,0
2008-01-03,20.6,20.6,19.6,20.5,3110,0
2008-01-04,19.3,19.8,18.4,18.9,5218,0
2008-01-07,18.7,19.1,18.2,18.6,1781,0
2008-01-08,18.6,20.8,18.3,19.6,5416,0
2008-01-09,19.65,20.9,18.7,20.5,4570,0
2008-01-10,20,20.1,19.1,19.8,1232,0
2008-01-11,19.7,20.4,19.6,20.1,1216,0
2008-01-14,19.9,20.1,18.1,18.7,4804,0
2008-01-15,18.9,19.6,18.2,18.4,1214,0
2008-01-16,18,18.1,17,17.3,9269,0
2008-01-17,17.1,17.5,17,17,1379,0
2008-01-18,17,17,16.2,16.8,4325,0
2008-01-22,16,16.3,15.5,16.2,7185,0
2008-01-23,15.7,16.9,15.7,16.4,4499,0
2008-01-24,16.5,18.7,16.5,18.1,4251,0
2008-01-25,18.7,18.7,18,18.4,1320,0
2008-01-28,18.1,18.6,16.5,18.4,366,0
2008-01-29,17.2,18.2,16.6,17.1,1692,0
2008-01-30,16.7,19.6,16.5,18.9,12723,0
2008-01-31,19.7,19.7,17.7,18.8,330,0
2008-02-01,18.1,18.3,17.1,18.2,580,0
2008-02-04,17.9,18.5,17.9,18,1093,0
2008-02-05,18.2,18.7,18.2,18.5,2876,0
2008-02-06,17.3,18,17.3,17.8,1045,0
2008-02-07,17.7,18.6,17.5,17.9,3660,0
2008-02-08,18.2,18.6,17.5,18.1,3075,0
2008-02-11,17.8,18.2,17.3,17.6,4675,0
2008-02-12,17.4,18.5,17.4,17.9,1750,0
2008-02-13,17.5,18.1,17.4,18,4000,0
2008-02-14,17.8,18.2,17.5,18,1744,0
2008-02-15,17.6,18.6,16,17.9,2085,0
2008-02-19,18.2,18.3,16.6,18.1,8632,0
2008-02-20,16.9,17.8,16.8,17.5,2424,0
2008-02-21,17.5,18.3,17.2,18,4555,0
2008-02-22,17.6,18.4,16.4,17.4,2062,0
2008-02-25,17.4,18.3,17.3,18,10488,0
2008-02-26,16,17.6,15.9,16.8,13892,0
2008-02-27,16.8,16.8,16.4,16.7,1429,0
2008-02-28,16.2,16.7,15.9,16.5,2649,0
2008-02-29,16.1,16.1,14.5,14.8,5015,0
2008-03-03,15,19.8,15,18.1,16517,0
2008-03-04,17.8,17.8,16.1,16.4,1430,0
2008-03-05,16.2,16.9,16.11,16.6,4066,0
2008-03-06,16.4,16.7,15.7,15.9,2937,0
2008-03-07,16.1,16.4,14.9,15.1,2755,0
2008-03-10,14.8,16.4,14.8,15.5,1725,0
2008-03-11,15.8,15.8,14.7,15,3615,0
2008-03-12,14.7,16,14.7,15,1888,0
2008-03-13,15.4,15.5,14.8,14.8,351,0
2008-03-14,15,15,14.1,14.3,1985,0
2008-03-17,14.83,14.83,13.7,13.7,611,0
2008-03-18,14,14.7,13.5,14.1,2260,0
2008-03-19,13.7,13.74,13,13.2,2988,0
2008-03-20,12.9,13.8,12.2,13.3,2095,0
2008-03-24,13.4,14.2,12.6,13.2,2274,0
2008-03-25,13,13,13,13,130,0
2008-03-26,13.01,13.5,12.9,13.5,8857,0
2008-03-27,13.1,16,13,13.5,9024,0
2008-03-28,13.8,16,13.46,16,3710,0
2008-03-31,16,16,14.2,15.9,1550,0
2008-04-01,15.1,15.8,14.9,15.2,1548,0
2008-04-02,14.4,15.8,14.3,14.3,2503,0
2008-04-03,14.2,14.9,12.5,13,17548,0
2008-04-04,15,15,13.5,14,516,0
2008-04-07,13.4,14.8,13.4,14.3,1641,0
2008-04-08,14.3,14.3,13.9,14.2,880,0
2008-04-09,14.2,14.8,13.7,14.2,1400,0
2008-04-10,14.3,14.3,13.9,14.2,362,0
2008-04-11,14.2,14.2,13.9,14.2,463,0
2008-04-14,14.5,14.6,13.6,13.7,772,0
2008-04-15,14,14.1,13.9,13.9,43,0
2008-04-16,14.5,14.5,13.7,14.4,1282,0
2008-04-17,14.8,14.8,13.6,14,654,0
2008-04-18,13.6,14,13.1,14,4521,0
2008-04-21,14.5,14.5,13.5,13.5,535,0
2008-04-22,14,14.5,14,14.5,282,0
2008-04-23,14,14.5,14,14.11,495,0
2008-04-24,14.3,14.9,14,14,3040,0
2008-04-25,13.6,14.8,13.6,14.8,753,0
2008-04-28,14.9,15.8,14.5,15.2,3673,0
2008-04-29,15.1,15.1,14.5,15,1802,0
2008-04-30,15,15.9,14.7,15.9,3352,0
2008-05-01,15.6,16,15.14,16,2310,0
2008-05-02,16,16,15.2,15.4,4870,0
2008-05-05,15.6,15.7,15.4,15.5,1481,0
2008-05-06,15.5,16,15.3,15.8,7502,0
2008-05-07,15.7,15.8,15.3,15.5,856,0
2008-05-08,15.8,15.8,15.4,15.7,2110,0
2008-05-09,15.7,15.8,15.5,15.6,900,0
2008-05-12,15.9,16,15,15,5363,0
2008-05-13,14.99,15,14.1,14.5,4937,0
2008-05-14,14.59,15.1,14.41,14.5,1794,0
2008-05-15,14.5,14.5,14,14.2,641,0
2008-05-16,14.5,15.1,14.3,14.6,3839,0
2008-05-19,14.5,15.5,14.5,15.1,2670,0
2008-05-20,15.2,15.6,14.2,14.5,2841,0
2008-05-21,14.8,15.5,13.9,15,2793,0
2008-05-22,14.6,15.2,13.3,14.3,5595,0
2008-05-23,13.8,14.1,13,13.9,1416,0
2008-05-27,13.9,14.2,13.7,13.9,235,0
2008-05-28,13.6,14.6,12.5,14.43,2112,0
2008-05-29,13.3,14.4,13.3,13.7,725,0
2008-05-30,13.8,14,13.7,13.7,1135,0
2008-06-02,13.7,14.6,13.4,14.5,4223,0
2008-06-03,14.1,14.1,13.5,14,1097,0
2008-06-04,14.4,14.4,13.5,13.7,1270,0
2008-06-05,13.4,14.4,13.3,13.8,496,0
2008-06-06,13.8,13.8,12.7,13.2,6306,0
2008-06-09,13.5,14.2,13.3,13.4,425,0
2008-06-10,13.8,14,13.3,13.9,770,0
2008-06-11,13.99,14.4,13.4,13.4,490,0
2008-06-12,14.1,14.4,13.1,13.4,667,0
2008-06-13,13,14.2,12.6,14,3516,0
2008-06-16,14.2,14.2,12.6,13.5,1147,0
2008-06-17,13.3,14.1,13.3,14,1112,0
2008-06-18,13.9,14.2,13.1,14.2,675,0
2008-06-19,14.1,14.5,13.9,13.9,2232,0
2008-06-20,13.3,13.8,12.8,12.8,1720,0
2008-06-23,13,13.5,12.8,13,3914,0
2008-06-24,12.8,12.8,12.6,12.7,3748,0
2008-06-25,13,13,12.5,12.6,7746,0
2008-06-26,12.7,12.9,12,12.4,3805,0
2008-06-27,12,12.5,12,12.4,2667,0
2008-06-30,12.2,12.3,11.9,12,1409,0
2008-07-01,12,12.2,11.5,11.7,2409,0
2008-07-02,11.6,11.7,10.7,10.7,9346,0
2008-07-03,11.1,11.5,10.6,10.7,2560,0
2008-07-07,11,11.3,10.6,10.9,2810,0
2008-07-08,10.9,12.3,10.2,12.3,15484,0
2008-07-09,12.3,12.3,10.5,11.1,11430,0
2008-07-10,10.6,12.4,10.6,11.3,4494,0
2008-07-11,11.3,11.4,10.4,11.1,2640,0
2008-07-14,10.9,11,10.4,10.7,2737,0
2008-07-15,10.7,11.3,10.5,10.8,2082,0
2008-07-16,10.8,11.5,10.8,11.5,3535,0
2008-07-17,11.6,12,10.4,10.8,9562,0
2008-07-18,10.7,11.7,10.5,11.7,3294,0
2008-07-21,11.42,11.7,10.8,11,673,0
2008-07-22,10.5,11.1,10.5,10.9,1260,0
2008-07-23,11.2,11.5,10.6,11.2,4416,0
2008-07-24,11.5,11.6,10.8,10.8,535,0
2008-07-25,10.8,11.4,10.4,10.7,2827,0
2008-07-28,10.7,10.7,10.1,10.5,8890,0
2008-07-29,10.8,10.8,10,10.4,1270,0
2008-07-30,10.8,10.8,10.14,10.6,1422,0
2008-07-31,10.5,10.8,10,10.5,6828,0
2008-08-01,10.6,10.8,10.5,10.7,610,0
2008-08-04,10.2,10.2,10.1,10.2,3666,0
2008-08-05,10.4,10.4,10,10.2,2963,0
2008-08-06,10.4,10.4,10,10.3,619,0
2008-08-07,10.3,10.4,10,10.1,8395,0
2008-08-08,10.1,10.2,9.3,10.2,8885,0
2008-08-11,10.4,10.4,9.3,9.4,11442,0
2008-08-12,9.6,10.4,9.4,9.5,4343,0
2008-08-13,10.3,10.4,9.7,9.9,1210,0
2008-08-14,9.7,9.9,9.6,9.6,1490,0
2008-08-15,9.9,10.5,9.5,9.5,2432,0
2008-08-18,10,10,9.5,9.5,795,0
2008-08-19,9.7,9.7,9.5,9.5,840,0
2008-08-20,9.5,9.7,9.5,9.6,2180,0
2008-08-21,9.5,10.4,9.4,9.6,1602,0
2008-08-22,9.7,10.1,9.4,10,746,0
2008-08-25,10,10.2,9.4,9.4,3362,0
2008-08-26,9.5,10.1,9.49,10.1,1489,0
2008-08-27,10.3,10.34,10,10.1,349,0
2008-08-28,10.4,10.4,9.6,9.88,208,0
2008-08-29,10,10,9.6,9.6,1314,0
2008-09-02,10,10.5,9.6,9.9,130,0
2008-09-03,9.6,9.88,9.52,9.6,1274,0
2008-09-04,9.9,9.9,9.6,9.7,231,0
2008-09-05,9.7,9.8,9.3,9.5,3982,0
2008-09-08,9.5,9.6,9.4,9.5,1475,0
2008-09-09,9.3,9.43,9.3,9.4,1790,0
2008-09-10,9.4,9.5,9.3,9.5,1203,0
2008-09-11,9.4,9.8,9.3,9.8,2547,0
2008-09-12,9.3,9.9,9.3,9.5,2537,0
2008-09-15,9.5,9.5,9.3,9.3,1620,0
2008-09-16,9.1,9.2,7.4,8.3,2809,0
2008-09-17,8,8.4,7,8,8875,0
2008-09-18,7.5,8,7.5,7.7,584,0
2008-09-19,10,10,7.3,7.3,7110,0
2008-09-22,7.5,7.9,7.1,7.3,4546,0
2008-09-23,8.2,8.2,7.3,7.5,1391,0
2008-09-24,8,8,7.1,7.1,2100,0
2008-09-25,7.1,7.2,6.7,6.8,4647,0
2008-09-26,6.8,7.2,6.7,6.8,6225,0
2008-09-29,7.1,7.1,5.1,6.9,2397,0
2008-09-30,6.6,6.9,6.3,6.5,3836,0
2008-10-01,6.8,6.8,6.1,6.1,1822,0
2008-10-02,6.8,6.8,5.9,5.9,2845,0
2008-10-03,5.9,6,5.3,5.4,3175,0
2008-10-06,6,6,5.2,5.3,6771,0
2008-10-07,5.59,5.9,5.2,5.2,3999,0
2008-10-08,5.5,5.5,5.2,5.2,2580,0
2008-10-09,5.5,5.5,4.2,4.3,7776,0
2008-10-10,4,5,3.7,4.2,11068,0
2008-10-13,4.35,4.8,3.7,3.7,15050,0
2008-10-14,5.4,5.5,4.5,4.8,41204,0
2008-10-15,5.3,5.5,4.5,4.8,14483,0
2008-10-16,5,5,4.7,4.8,1620,0
2008-10-17,5,5,4.7,4.9,4314,0
2008-10-20,5,5.1,4.8,4.93,18231,0
2008-10-21,5,5,4.8,4.8,10479,0
2008-10-22,5,5,4,4.7,2347,0
2008-10-23,5,5,4.5,4.5,1619,0
2008-10-24,4.5,4.5,4.3,4.5,1013,0
2008-10-27,4.9,4.9,4.4,4.4,3925,0
2008-10-28,4.6,4.6,4.1,4.3,3658,0
2008-10-29,4.1,4.5,4.1,4.2,860,0
2008-10-30,4.3,4.39,4,4.2,1825,0
2008-10-31,3.7,4.4,3.1,3.6,31349,0
2008-11-03,3.9,4,3.89,3.9,6306,0
2008-11-04,4.9,4.9,4.4,4.4,15622,0
2008-11-05,4.38,4.5,4.2,4.3,3396,0
2008-11-06,4.2,4.6,4.2,4.4,1966,0
2008-11-07,4.5,4.8,4.4,4.4,8052,0
2008-11-10,4.51,4.51,3.1,3.3,20783,0
2008-11-11,3.1,3.3,2.9,3,19433,0
2008-11-12,3.1,3.1,1.81,1.81,27878,0
2008-11-13,2.5,2.8,2.1,2.7,44323,0
2008-11-14,3.1,3.3,3,3.1,25792,0
2008-11-17,3.1,3.2,2.7,2.9,24218,0
2008-11-18,3.3,3.3,3,3,3556,0
2008-11-19,3.4,3.5,3,3,12170,0
2008-11-20,2.8,2.8,2.7,2.7,1145,0
2008-11-21,2.6,3.35,2.6,2.8,1280,0
2008-11-24,2.9,2.9,2.6,2.7,9740,0
2008-11-25,2.8,2.83,2.1,2.12,30373,0
2008-11-26,3.8,3.8,2.5,2.8,16620,0
2008-11-28,3.7,3.7,2.8,2.9,7748,0
2008-12-01,3,3.2,2.9,3,13856,0
2008-12-02,2.85,3,2.85,2.9,1650,0
2008-12-03,2.85,2.85,2.6,2.6,7440,0
2008-12-04,2.5,2.6,2.5,2.6,2010,0
2008-12-05,2.7,3,2.5,2.7,46980,0
2008-12-08,3,3.1,2.5,2.8,29275,0
2008-12-09,2.6,2.8,2.5,2.6,8083,0
2008-12-10,2.5,2.9,2.5,2.6,10080,0
2008-12-11,2.6,2.9,2.6,2.6,28917,0
2008-12-12,3,3,2.6,2.6,18973,0
2008-12-15,2.8,2.8,2.5,2.5,6511,0
2008-12-16,2.5,2.8,2.4,2.4,15532,0
2008-12-17,2.5,2.8,2.5,2.51,24211,0
2008-12-18,2.7,2.7,2.51,2.7,12706,0
2008-12-19,2.8,2.8,2.5,2.6,13689,0
2008-12-22,2.7,2.8,2.5,2.5,6970,0
2008-12-23,2.6,2.7,2.51,2.52,4123,0
2008-12-24,2.52,2.52,2.4,2.5,2432,0
2008-12-26,2.5,2.6,2.4,2.5,9795,0
2008-12-29,2.5,2.6,2.3,2.3,10171,0
2008-12-30,2.4,2.6,2.4,2.4,8507,0
2008-12-31,2.5,2.5,2.3,2.5,14865,0
2009-01-02,2.6,2.6,2,2.45,28206,0
2009-01-05,2.44,2.7,2.35,2.5,11145,0
2009-01-06,2.6,2.84,2.6,2.7,11525,0
2009-01-07,2.8,2.8,2.6,2.8,5309,0
2009-01-08,2.8,3.6,2.8,3.3,26385,0
2009-01-09,3.4,3.5,3.1,3.49,10470,0
2009-01-12,3.9,3.9,3.2,3.2,7014,0
2009-01-13,2.95,3.4,2.95,3.39,4309,0
2009-01-14,3.39,3.39,2.95,3.1,4365,0
2009-01-15,3,3.1,2.95,3,2717,0
2009-01-16,2.95,3.1,2.95,3.1,1798,0
2009-01-20,3.38,3.38,2.9,2.9,2755,0
2009-01-21,2.9,2.9,2.7,2.8,5561,0
2009-01-22,2.8,3,2.66,2.66,669,0
2009-01-23,3.38,3.38,2.6,3,1886,0
2009-01-26,3,3,2.7,2.7,1699,0
2009-01-27,3,3,2.7,2.7,835,0
2009-01-28,3.2,3.2,2.7,3,1714,0
2009-01-29,3,3.1,2.8,3,1547,0
2009-01-30,3,3,2.7,2.7,1683,0
2009-02-02,2.8,3.1,2.8,3,1748,0
2009-02-03,2.9,3,2.7,2.9,3889,0
2009-02-04,2.9,3,2.8,2.8,760,0
2009-02-05,2.8,2.9,2.71,2.8,1819,0
2009-02-06,3,3,2.71,2.8,1298,0
2009-02-09,2.8,3,2.8,2.99,2102,0
2009-02-10,2.98,2.98,2.6,2.7,5085,0
2009-02-11,2.6,2.8,2.6,2.7,280,0
2009-02-12,2.8,3,2.8,2.8,4140,0
2009-02-13,2.95,2.95,2.72,2.8,1052,0
2009-02-17,2.8,2.8,2.5,2.7,3857,0
2009-02-18,2.7,2.7,2.6,2.7,382,0
2009-02-19,2.5,2.6,2.5,2.6,1041,0
2009-02-20,2.6,2.6,1.9,2,16416,0
2009-02-23,2.1,2.58,2.1,2.49,6424,0
2009-02-24,2.5,2.5,2.3,2.45,2901,0
2009-02-25,2.5,2.6,2.3,2.4,3733,0
2009-02-26,2.3,2.4,2,2.1,12756,0
2009-02-27,2,2.2,1.8,1.95,24379,0
2009-03-02,2.2,2.5,2,2,14709,0
2009-03-03,2,2.3,2,2.3,1966,0
2009-03-04,2.29,2.4,2,2.1,4101,0
2009-03-05,2.04,2.2,2,2.2,1145,0
2009-03-06,2.3,2.3,1.7,1.8,8901,0
2009-03-09,2.1,2.1,1.7,1.7,9844,0
2009-03-10,2.1,2.1,1.7,1.9,10573,0
2009-03-11,2,2,1.8,2,4122,0
2009-03-12,2,2.25,1.8,2,7769,0
2009-03-13,2.2,2.3,2,2.25,19758,0
2009-03-16,2.4,2.5,2,2.4,14601,0
2009-03-17,2.46,2.46,2.05,2.3,8630,0
2009-03-18,2.4,2.5,2.3,2.5,1810,0
2009-03-19,2.5,2.6,2.4,2.5,2924,0
2009-03-20,2.5,2.6,2.4,2.5,4509,0
2009-03-23,2.6,2.6,2.3,2.59,8527,0
2009-03-24,2.4,2.6,2.3,2.5,3960,0
2009-03-25,2.42,2.6,2.4,2.4,9660,0
2009-03-26,2.4,2.5,2.4,2.5,12894,0
2009-03-27,2.6,2.6,2.4,2.56,2116,0
2009-03-30,2.6,2.6,2.4,2.4,5647,0
2009-03-31,2.58,2.6,2.4,2.43,386,0
2009-04-01,2.6,2.6,2.4,2.4,2378,0
2009-04-02,2.5,2.9,2.5,2.8,6036,0
2009-04-03,2.6,2.8,2.6,2.7,1649,0
2009-04-06,2.6,2.8,2.4,2.6,2361,0
2009-04-07,2.8,2.8,2.5,2.8,1607,0
2009-04-08,2.61,2.7,2.6,2.6,573,0
2009-04-09,2.8,2.8,2.6,2.7,3525,0
2009-04-13,2.7,2.7,2.6,2.6,3172,0
2009-04-14,2.4,2.7,2.4,2.5,4293,0
2009-04-15,2.5,2.69,2.5,2.6,1350,0
2009-04-16,2.6,2.7,2.5,2.6,775,0
2009-04-17,2.4,2.7,2.4,2.7,1735,0
2009-04-20,2.4,2.7,2.4,2.7,2490,0
2009-04-21,2.7,2.7,2.5,2.6,1734,0
2009-04-22,2.5,2.7,2.5,2.6,3258,0
2009-04-23,2.7,2.7,2.6,2.6,3566,0
2009-04-24,2.7,2.9,2.6,2.86,7182,0
2009-04-27,2.9,3,2.6,2.73,3215,0
2009-04-28,2.75,4.3,2.75,4.2,30039,0
2009-04-29,4.3,5.9,3.9,4,41133,0
2009-04-30,3.85,4.8,3.85,4.11,13182,0
2009-05-01,4.3,4.7,4.2,4.5,4954,0
2009-05-04,4.6,4.8,4.5,4.8,12752,0
2009-05-05,5,5,4.6,4.6,5355,0
2009-05-06,4.2,4.5,4,4.05,3874,0
2009-05-07,4.2,4.39,4.1,4.1,4347,0
2009-05-08,3.9,4.1,3.8,4.1,5198,0
2009-05-11,4.4,4.4,3.7,3.7,4494,0
2009-05-12,4.2,4.2,3.7,4,3806,0
2009-05-13,4,4.2,3.8,3.8,2261,0
2009-05-14,3.7,3.9,3.7,3.9,907,0
2009-05-15,3.8,3.8,3.65,3.7,865,0
2009-05-18,3.8,3.95,3.46,3.46,3896,0
2009-05-19,3.65,3.65,3.4,3.6,1799,0
2009-05-20,3.9,3.9,3.75,3.9,1574,0
2009-05-21,3.5,3.54,3.4,3.5,2656,0
2009-05-22,3.51,3.8,3.51,3.8,1426,0
2009-05-26,3.3,3.8,3.3,3.6,2890,0
2009-05-27,3.8,3.8,3.5,3.5,3086,0
2009-05-28,3.5,3.6,3.5,3.5,322,0
2009-05-29,3.6,3.9,3.5,3.9,2378,0
2009-06-01,3.5,3.94,3.5,3.94,3870,0
2009-06-02,3.7,4.1,3.7,3.9,2224,0
2009-06-03,3.8,4.06,3.8,3.9,1880,0
2009-06-04,4.2,4.2,4,4,1760,0
2009-06-05,4,4.5,3.8,4.2,5370,0
2009-06-08,4.11,4.3,4.11,4.3,506,0
2009-06-09,4.2,4.3,4.1,4.2,3038,0
2009-06-10,4.3,5,4.2,4.9,8057,0
2009-06-11,5,5,4.6,4.7,3220,0
2009-06-12,4.8,4.8,4.7,4.8,2000,0
2009-06-15,4.2,5,4.2,4.6,9591,0
2009-06-16,4.5,4.7,4,4.2,856,0
2009-06-17,4.4,4.5,4.21,4.3,540,0
2009-06-18,4.32,4.4,4.3,4.3,120,0
2009-06-19,4.1,4.2,4,4.2,1966,0
2009-06-22,4.1,4.2,3.8,3.8,2013,0
2009-06-23,3.8,3.9,3.66,3.8,2015,0
2009-06-24,3.9,3.9,3.66,3.66,807,0
2009-06-25,3.66,4,3.6,3.7,6716,0
2009-06-26,3.6,3.8,3.6,3.8,6017,0
2009-06-29,3.7,3.8,3.6,3.6,3680,0
2009-06-30,3.7,3.7,3.6,3.7,2405,0
2009-07-01,3.7,3.9,3.7,3.9,2479,0
2009-07-02,3.8,3.8,3.2,3.49,18329,0
2009-07-06,3.5,3.5,3.3,3.3,2435,0
2009-07-07,3.3,3.5,3.2,3.2,1380,0
2009-07-08,3.2,3.3,3.2,3.2,4494,0
2009-07-09,3.3,3.6,3.2,3.6,4310,0
2009-07-10,3.6,3.7,3.6,3.7,649,0
2009-07-13,3.5,3.5,3.4,3.4,510,0
2009-07-14,3.4,3.8,3.4,3.8,1571,0
2009-07-15,3.7,3.7,3.4,3.42,2035,0
2009-07-16,3.5,3.5,3.4,3.4,540,0
2009-07-17,3.31,3.5,3.31,3.4,1405,0
2009-07-20,3.4,3.5,3.31,3.5,1852,0
2009-07-21,3.6,3.61,3.6,3.61,511,0
2009-07-22,3.75,3.8,3.31,3.8,4484,0
2009-07-23,3.9,4.14,3.8,3.8,5914,0
2009-07-24,3.9,4,3.8,3.9,3420,0
2009-07-27,4,4,3.8,4,2098,0
2009-07-28,4,4,3.7,3.9,2065,0
2009-07-29,3.7,4.14,3.7,4.14,2653,0
2009-07-30,4.14,4.5,4,4,2348,0
2009-07-31,4.3,4.5,4.2,4.4,1500,0
2009-08-03,4.1,4.5,4.1,4.3,1330,0
2009-08-04,4,4.7,4,4.7,2364,0
2009-08-05,4.7,4.7,4.11,4.5,1825,0
2009-08-06,4.6,4.8,4.4,4.4,6393,0
2009-08-07,4.6,4.8,4.4,4.8,6692,0
2009-08-10,4.97,5.4,4.25,4.5,27313,0
2009-08-11,4.51,4.51,4.25,4.3,8354,0
2009-08-12,4.25,4.6,4.11,4.2,8211,0
2009-08-13,4.3,4.7,4.3,4.7,5509,0
2009-08-14,4.5,4.6,4.5,4.5,2315,0
2009-08-17,4.5,4.6,4.3,4.3,373,0
2009-08-18,4.3,4.5,4.3,4.5,889,0
2009-08-19,4.5,4.5,4.3,4.3,2931,0
2009-08-20,4.3,4.6,4.3,4.5,3500,0
2009-08-21,4.2,4.3,4,4.29,5300,0
2009-08-24,4.2,4.4,4,4.1,3936,0
2009-08-25,4.1,4.5,4.1,4.4,2030,0
2009-08-26,4.14,4.3,4,4.3,872,0
2009-08-27,4.24,4.75,4.24,4.4,11578,0
2009-08-28,4.75,4.78,4.26,4.5,16577,0
2009-08-31,5,5.7,4.7,4.8,27648,0
2009-09-01,4.52,4.99,4.52,4.8,27484,0
2009-09-02,4.8,4.8,4.5,4.6,1955,0
2009-09-03,4.7,4.7,4.5,4.5,599,0
2009-09-04,4.7,4.7,4.1,4.1,4959,0
2009-09-08,4.5,4.5,4.4,4.4,1250,0
2009-09-09,4.2,4.6,4.2,4.6,887,0
2009-09-10,4.5,4.83,4.4,4.62,4047,0
2009-09-11,4.6,5.4,4.6,5.2,8823,0
2009-09-14,5.2,5.2,4.7,5,14407,0
2009-09-15,4.9,5.3,4.9,5.3,7395,0
2009-09-16,5.1,5.2,4.95,5.1,3345,0
2009-09-17,5.3,5.79,5.03,5.2,12379,0
2009-09-18,5.49,5.49,4.55,4.55,19652,0
2009-09-21,5,5,4.7,4.7,8922,0
2009-09-22,4.7,4.9,4.62,4.62,4360,0
2009-09-23,4.7,4.71,4.62,4.62,13122,0
2009-09-24,4.7,4.7,4.4,4.5,10315,0
2009-09-25,4.7,4.9,4.51,4.51,16849,0
2009-09-28,4.5,5.2,4.5,4.7,10057,0
2009-09-29,4.4,4.7,4.4,4.57,2262,0
2009-09-30,4.5,4.68,4.4,4.4,4934,0
2009-10-01,4.5,4.6,4.1,4.3,13392,0
2009-10-02,4.3,4.4,4.1,4.39,2681,0
2009-10-05,4.4,4.4,4.26,4.4,2884,0
2009-10-06,4.3,4.5,4.2,4.2,6187,0
2009-10-07,4.21,4.6,4.2,4.2,9090,0
2009-10-08,4.3,4.5,4.3,4.4,4691,0
2009-10-09,4.6,4.7,4.3,4.7,7166,0
2009-10-12,4.4,4.84,4.33,4.4,6117,0
2009-10-13,4.6,4.6,4.2,4.39,5892,0
2009-10-14,4.4,4.59,4.3,4.3,6891,0
2009-10-15,4.59,4.59,4.2,4.35,7481,0
2009-10-16,4.58,4.6,4.41,4.5,2379,0
2009-10-19,4.5,4.57,4.32,4.4,6530,0
2009-10-20,4.4,4.5,4.4,4.5,1370,0
2009-10-21,4.5,4.7,4.4,4.7,4377,0
2009-10-22,4.51,4.7,4.5,4.7,5087,0
2009-10-23,4.8,5,4.6,4.8,4305,0
2009-10-26,4.8,4.8,4.2,4.3,12217,0
2009-10-27,4.5,4.8,4.02,4.02,14452,0
2009-10-28,4,4.5,4,4.2,3217,0
2009-10-29,4.4,4.65,4.4,4.6,2588,0
2009-10-30,4.5,4.5,4.02,4.48,2978,0
2009-11-02,4.4,4.4,4.11,4.2,3108,0
2009-11-03,4.11,4.5,4,4.21,1586,0
2009-11-04,4.4,4.49,4.11,4.44,666,0
2009-11-05,4.4,4.44,4.15,4.2,3659,0
2009-11-06,4.2,4.3,4.1,4.3,2957,0
2009-11-09,4.2,4.49,4.2,4.44,1870,0
2009-11-10,4.3,4.45,4.3,4.45,40,0
2009-11-11,4.3,4.48,4.11,4.15,2623,0
2009-11-12,4.12,4.4,4.11,4.12,2462,0
2009-11-13,4.2,4.3,4.1,4.2,6178,0
2009-11-16,4.1,4.4,4.1,4.1,3812,0
2009-11-17,4.1,4.4,3.7,4,5243,0
2009-11-18,3.6,4.4,3.6,4.2,3928,0
2009-11-19,4.2,4.3,4,4,1151,0
2009-11-20,4,4.2,3.81,4,6025,0
2009-11-23,4,4.2,3.91,4.2,978,0
2009-11-24,4.2,4.2,3.8,3.9,3260,0
2009-11-25,4.2,4.2,4.1,4.1,1780,0
2009-11-27,4.1,4.4,4.1,4.3,4118,0
2009-11-30,4.4,4.4,4,4.3,1184,0
2009-12-01,4.02,4.4,4.01,4.25,4913,0
2009-12-02,4.1,4.2,4.01,4.01,4295,0
2009-12-03,4.1,4.1,4,4.03,4623,0
2009-12-04,4,4.2,3.84,3.9,3237,0
2009-12-07,4.45,4.45,3.9,4.2,4277,0
2009-12-08,3.8,4.2,3.8,3.9,2120,0
2009-12-09,4,4,3.9,4,1849,0
2009-12-10,4.2,4.2,3.9,4,2830,0
2009-12-11,4.1,4.1,4,4.1,2458,0
2009-12-14,3.9,4.2,3.9,4.2,9438,0
2009-12-15,4.2,4.3,4.02,4.3,4102,0
2009-12-16,4.3,5.1,4.3,4.8,27811,0
2009-12-17,4.8,5.5,4.5,4.51,50306,0
2009-12-18,4.7,4.7,4.3,4.3,10081,0
2009-12-21,4.8,4.8,4.4,4.7,5837,0
2009-12-22,4.5,5.1,4.4,5,26608,0
2009-12-23,5,5.49,4.92,5.3,22104,0
2009-12-24,5.3,5.7,5.3,5.4,2873,0
2009-12-28,5.3,6.3,5.3,5.95,23094,0
2009-12-29,5.95,6,5.7,5.7,8652,0
2009-12-30,5.6,5.9,5.3,5.6,9203,0
2009-12-31,5.3,5.7,5.22,5.28,3989,0
2010-01-04,5.22,6.3,5.22,5.8,8063,0
2010-01-05,6.39,6.39,5.92,6,9052,0
2010-01-06,5.85,6.33,5.7,6.28,8008,0
2010-01-07,6.4,7.2,6.4,6.9,26892,0
2010-01-08,7.2,7.49,6.7,7.4,14684,0
2010-01-11,8,8,7.4,7.8,13169,0
2010-01-12,8,8.2,6.24,6.95,19894,0
2010-01-13,6.9,7.3,6.32,6.6,12865,0
2010-01-14,6.6,7.8,6.6,7.6,17835,0
2010-01-15,6.6,7.6,6.6,7.2,7488,0
2010-01-19,7.2,7.4,7,7.1,2341,0
2010-01-20,7.1,7.2,6.6,6.7,3295,0
2010-01-21,6.7,6.8,6.2,6.3,7976,0
2010-01-22,6.3,6.4,5.7,5.71,15991,0
2010-01-25,5.51,6.29,5.51,5.9,3208,0
2010-01-26,5.8,6.99,5.6,6.9,5570,0
2010-01-27,5.71,6.5,5.71,6.3,3370,0
2010-01-28,5.9,5.9,5.81,5.9,7629,0
2010-01-29,5.9,6,5.7,5.9,8886,0
2010-02-01,6.2,6.4,6.2,6.2,1422,0
2010-02-02,6.3,6.5,6.2,6.2,2456,0
2010-02-03,6.7,6.7,6.1,6.19,4465,0
2010-02-04,6.2,6.7,6,6.4,3462,0
2010-02-05,6.4,6.6,6.21,6.6,3422,0
2010-02-08,6.6,6.98,6.55,6.6,3324,0
2010-02-09,6.6,6.9,6,6.9,3379,0
2010-02-10,6.8,6.9,6.3,6.8,720,0
2010-02-11,6.9,7,6.5,7,4054,0
2010-02-12,6.4,7.09,6.4,7,2338,0
2010-02-16,6.3,7,6.1,7,4040,0
2010-02-17,6.6,7,6.51,7,835,0
2010-02-18,6.9,7,6.8,6.9,2769,0
2010-02-19,6.62,6.7,6.22,6.35,4530,0
2010-02-22,6.3,7,6.3,6.9,16934,0
2010-02-23,7,7,6.3,6.55,16248,0
2010-02-24,7,7,6.6,7,18839,0
2010-02-25,7,7,6.5,7,9958,0
2010-02-26,7,7.9,6.79,7.2,33869,0
2010-03-01,7.4,8.3,7.4,7.8,11347,0
2010-03-02,7.9,8.79,7.5,8.3,24164,0
2010-03-03,8.4,9.2,8.3,8.9,24998,0
2010-03-04,9.1,9.9,8.8,9.3,37524,0
2010-03-05,9.7,10.8,9.3,9.7,32081,0
2010-03-08,9.7,10.4,9.12,9.5,25176,0
2010-03-09,9.7,9.8,8.9,9,12060,0
2010-03-10,9.5,9.9,9,9.4,11620,0
2010-03-11,9.2,9.5,9.2,9.4,3933,0
2010-03-12,9.5,9.5,8.4,8.7,20202,0
2010-03-15,9,9,8.5,9,5990,0
2010-03-16,9,9.7,8.6,9.4,10298,0
2010-03-17,9.4,9.5,9.2,9.2,5059,0
2010-03-18,9.3,9.3,8.9,9,2867,0
2010-03-19,9.1,9.1,7.85,8.9,26194,0
2010-03-22,8.9,8.97,8.2,8.2,2150,0
2010-03-23,8.6,8.8,8.4,8.4,2753,0
2010-03-24,8.4,8.7,8.21,8.3,4457,0
2010-03-25,8.2,8.4,8,8.4,5258,0
2010-03-26,8.5,8.6,8.4,8.5,5493,0
2010-03-29,8.6,8.6,8.3,8.4,4136,0
2010-03-30,8.2,8.7,8.2,8.4,4542,0
2010-03-31,8.3,8.9,8.2,8.2,5966,0
2010-04-01,8.5,8.5,8.2,8.4,2729,0
2010-04-05,8.2,8.4,8,8,16623,0
2010-04-06,8,8.27,8,8.1,4730,0
2010-04-07,8,8.6,8,8.59,4370,0
2010-04-08,8.5,8.99,8.5,8.7,7020,0
2010-04-09,8.24,8.65,8.1,8.3,6978,0
2010-04-12,8.1,9.3,8.1,8.99,11408,0
2010-04-13,8.8,9.1,8.78,8.8,6075,0
2010-04-14,8.6,9.1,8.6,8.7,2356,0
2010-04-15,8.61,8.7,8.31,8.41,3988,0
2010-04-16,8.2,9,8.2,8.26,3212,0
2010-04-19,8.4,8.8,8.3,8.6,3583,0
2010-04-20,8.8,8.8,8.3,8.6,3077,0
2010-04-21,8.31,8.8,8.31,8.7,2255,0
2010-04-22,8.8,8.8,8.31,8.4,4044,0
2010-04-23,8.6,8.8,8.32,8.6,1600,0
2010-04-26,8.4,8.9,8.4,8.8,5286,0
2010-04-27,8.6,8.9,8.4,8.7,3422,0
2010-04-28,8.3,9,8,8.6,4565,0
2010-04-29,8.6,9.2,8.6,8.9,10205,0
2010-04-30,9.08,9.2,8.8,9,7340,0
2010-05-03,9,9,8.31,8.4,8366,0
2010-05-04,8.2,8.6,8.1,8.6,9852,0
2010-05-05,8.3,8.6,8,8.3,9409,0
2010-05-06,8.05,8.06,6.72,7.08,40124,0
2010-05-07,6.6,7.2,6.6,7,3466,0
2010-05-10,7.2,7.7,7.1,7.1,2926,0
2010-05-11,7.8,7.87,7.2,7.4,1760,0
2010-05-12,7.3,7.5,7.26,7.4,1290,0
2010-05-13,7.3,8.29,7.26,8,2284,0
2010-05-14,7.8,8.1,7.8,8.1,1165,0
2010-05-17,7.5,7.9,7.26,7.4,4130,0
2010-05-18,7.4,7.7,7.3,7.7,1286,0
2010-05-19,7.3,7.5,7,7.5,7071,0
2010-05-20,7.7,7.7,6.9,7.4,10122,0
2010-05-21,7.1,7.5,6.8,6.81,10368,0
2010-05-24,6.9,7,6.22,6.5,10318,0
2010-05-25,6.4,6.6,5.5,6.2,16064,0
2010-05-26,6.49,7,6.4,6.5,7800,0
2010-05-27,6.7,7.1,6.7,6.9,4365,0
2010-05-28,6.9,6.9,6.7,6.7,1404,0
2010-06-01,6.7,7.3,6.7,7.2,3126,0
2010-06-02,6.9,7.2,6.9,7,1192,0
2010-06-03,7,7.2,7,7.2,772,0
2010-06-04,7.1,7.1,7,7,716,0
2010-06-07,7,7.3,6.93,7,4774,0
2010-06-08,6.9,6.9,6.7,6.8,4070,0
2010-06-09,6.7,7,6.7,6.7,4467,0
2010-06-10,6.7,7,6.24,6.42,7675,0
2010-06-11,6.4,7,6.4,6.5,2611,0
2010-06-14,6.8,6.8,6.4,6.4,960,0
2010-06-15,6.5,6.5,6.4,6.4,2225,0
2010-06-16,6.2,6.6,6.2,6.4,2350,0
2010-06-17,6.9,6.9,6.4,6.9,5284,0
2010-06-18,6.9,6.9,6.55,6.8,2499,0
2010-06-21,6.6,6.6,6.41,6.5,5058,0
2010-06-22,6.4,6.9,6.1,6.5,3428,0
2010-06-23,6.5,6.5,6.3,6.5,1421,0
2010-06-24,6.5,6.9,6.05,6.8,2693,0
2010-06-25,6.5,6.5,6.4,6.5,13387,0
2010-06-28,6.4,6.6,6.4,6.4,4610,0
2010-06-29,6.3,6.5,6.2,6.4,1510,0
2010-06-30,6.3,6.3,6.1,6.2,2295,0
2010-07-01,6.2,6.8,6,6.6,1922,0
2010-07-02,6.32,6.32,6,6.2,6040,0
2010-07-06,6.1,6.5,5.8,5.8,10577,0
2010-07-07,6.02,6.2,5.9,5.9,5918,0
2010-07-08,6.2,6.3,5.91,6.2,533,0
2010-07-09,6,6.4,5.9,6.3,846,0
2010-07-12,6,6.3,5.76,6.1,2044,0
2010-07-13,6.1,6.1,5.9,6.01,1560,0
2010-07-14,6,6.1,5.82,5.9,2800,0
2010-07-15,6,6.1,5.9,5.9,1800,0
2010-07-16,5.9,5.95,5.5,5.5,5289,0
2010-07-19,5.8,6.2,5.8,6.2,2560,0
2010-07-20,5.8,6,5.6,5.8,5250,0
2010-07-21,5.8,6.09,5.51,5.51,8427,0
2010-07-22,5.5,5.6,5,5.1,15908,0
2010-07-23,5.2,5.6,5.1,5.39,3703,0
2010-07-26,5.4,5.5,5.1,5.27,4139,0
2010-07-27,5.6,5.6,5.39,5.4,1250,0
2010-07-28,5.2,5.4,5.1,5.4,365,0
2010-07-29,5.2,5.3,5.2,5.2,490,0
2010-07-30,5.3,5.4,5.16,5.2,1469,0
2010-08-02,5.2,5.2,4.9,4.9,5764,0
2010-08-03,4.9,5,4.62,4.62,4447,0
2010-08-04,4.62,4.7,4.5,4.5,6453,0
2010-08-05,4.5,5.3,4.4,5.3,17307,0
2010-08-06,5,5.34,5,5.2,1315,0
2010-08-09,5.2,5.34,5.2,5.2,3835,0
2010-08-10,5,5,4.8,4.9,6624,0
2010-08-11,4.7,4.94,4.5,4.9,2143,0
2010-08-12,4.9,4.9,4.9,4.9,320,0
2010-08-13,4.6,4.7,4.5,4.6,2460,0
2010-08-16,4.9,4.9,4.62,4.9,3220,0
2010-08-17,4.6,4.9,4.54,4.9,3210,0
2010-08-18,4.7,4.94,4.7,4.94,1994,0
2010-08-19,5,5,4.9,5,610,0
2010-08-20,5,5,4.7,5,290,0
2010-08-23,4.8,4.8,4.2,4.6,8446,0
2010-08-24,4.6,4.7,4.5,4.5,2288,0
2010-08-25,4.6,4.66,4.4,4.5,1311,0
2010-08-26,4.4,4.5,4.2,4.4,4051,0
2010-08-27,4.4,4.8,4.4,4.4,1221,0
2010-08-30,4.5,4.99,4.5,4.51,2056,0
2010-08-31,4.7,5.2,4.5,5.2,1127,0
2010-09-01,5.2,5.2,4.8,5,2310,0
2010-09-02,4.8,5,4.8,5,653,0
2010-09-03,4.8,5,4.8,5,285,0
2010-09-07,4.8,4.8,4.8,4.8,250,0
2010-09-08,4.6,5.1,4.6,4.8,1172,0
2010-09-09,4.9,4.9,4.7,4.9,1106,0
2010-09-10,4.8,4.8,4.2,4.5,7053,0
2010-09-13,4.5,4.7,4.5,4.7,1850,0
2010-09-14,4.7,4.8,4.7,4.7,1138,0
2010-09-15,4.8,4.92,4.8,4.9,620,0
2010-09-16,4.92,4.92,4.51,4.68,3421,0
2010-09-17,4.5,5,4.5,4.9,3088,0
2010-09-20,5,5,4.52,4.6,3985,0
2010-09-21,4.7,4.7,4.2,4.6,3055,0
2010-09-22,4.5,4.6,4.22,4.6,2052,0
2010-09-23,4.8,4.8,4.5,4.64,1332,0
2010-09-24,4.7,4.8,4.2,4.7,6707,0
2010-09-27,4.3,4.7,4.1,4.5,2091,0
2010-09-28,4.5,4.9,4.5,4.7,5500,0
2010-09-29,4.4,5.1,4.4,4.7,4218,0
2010-09-30,4.4,4.7,4.4,4.5,4688,0
2010-10-01,4.7,4.89,4.5,4.8,2892,0
2010-10-04,4.8,4.99,4.52,4.9,6645,0
2010-10-05,4.99,4.99,4.6,4.6,1790,0
2010-10-06,4.7,4.9,4.6,4.8,1539,0
2010-10-07,4.6,5.3,4.43,4.99,36864,0
2010-10-08,5,5.3,4.69,5.3,6038,0
2010-10-11,5,5.2,4.75,4.9,22609,0
2010-10-12,4.9,4.9,4.4,4.4,12643,0
2010-10-13,4.4,4.8,4.4,4.6,3161,0
2010-10-14,4.5,4.79,4.5,4.6,1250,0
2010-10-15,4.6,4.9,4.6,4.9,1713,0
2010-10-18,4.9,4.9,4.6,4.7,2130,0
2010-10-19,4.84,5,4.7,4.7,1380,0
2010-10-20,4.65,4.65,4.3,4.6,8999,0
2010-10-21,4.9,4.9,4.42,4.6,3560,0
2010-10-22,4.46,4.5,4.46,4.5,1882,0
2010-10-25,4.8,4.8,4.46,4.5,5885,0
2010-10-26,4.5,4.6,4.46,4.5,6220,0
2010-10-27,4.5,4.6,4.4,4.5,2588,0
2010-10-28,4.6,4.6,4.4,4.6,13123,0
2010-10-29,4.6,4.6,4.4,4.5,4451,0
2010-11-01,4.6,4.6,4.3,4.44,5735,0
2010-11-02,4.31,4.5,4.31,4.34,1417,0
2010-11-03,4.32,4.5,4.32,4.45,2211,0
2010-11-04,4.45,4.5,4.45,4.5,3353,0
2010-11-05,4.6,4.6,4.47,4.5,14086,0
2010-11-08,4.5,5.1,4.5,4.9,19898,0
2010-11-09,5.1,5.1,4.66,4.66,2530,0
2010-11-10,5,5,4.45,4.5,10011,0
2010-11-11,4.5,4.98,4.45,4.5,10310,0
2010-11-12,4.45,4.9,4.4,4.4,6383,0
2010-11-15,5,5,4.3,4.5,27773,0
2010-11-16,4.3,4.5,4.3,4.33,3069,0
2010-11-17,4.31,4.5,4.26,4.3,14409,0
2010-11-18,4.26,4.49,4.26,4.49,4443,0
2010-11-19,4.5,4.5,4.23,4.35,12382,0
2010-11-22,4.3,4.8,4.3,4.61,11410,0
2010-11-23,4.7,4.7,4.42,4.7,17019,0
2010-11-24,4.7,4.8,4.5,4.5,7410,0
2010-11-26,4.6,4.8,4.45,4.7,9935,0
2010-11-29,4.7,4.7,4.46,4.46,3082,0
2010-11-30,4.65,4.7,4.6,4.7,1495,0
2010-12-01,4.7,4.83,4.4,4.5,14572,0
2010-12-02,4.69,4.69,4.44,4.5,13836,0
2010-12-03,4.41,4.69,4.32,4.4,25699,0
2010-12-06,4.3,4.48,4.3,4.4,6060,0
2010-12-07,4.4,4.5,4.3,4.4,4888,0
2010-12-08,4.37,4.65,4.3,4.65,14179,0
2010-12-09,4.32,4.48,4.31,4.4,4723,0
2010-12-10,4.45,4.59,4.3,4.5,3473,0
2010-12-13,4.5,4.5,4.26,4.49,20529,0
2010-12-14,4.33,4.39,4.26,4.3,1911,0
2010-12-15,4.39,4.4,4.3,4.3,2835,0
2010-12-16,4.32,4.32,4.05,4.2,28560,0
2010-12-17,4.07,4.3,4.07,4.15,21189,0
2010-12-20,4.15,4.35,4,4.15,44841,0
2010-12-21,4.2,4.5,4.2,4.4,23067,0
2010-12-22,4.48,4.5,4.3,4.3,8098,0
2010-12-23,4.35,4.4,4.22,4.4,8543,0
2010-12-27,4.26,4.4,4.2,4.35,11323,0
2010-12-28,4.2,4.74,4.2,4.3,42865,0
2010-12-29,4.32,4.49,4.3,4.3,15951,0
2010-12-30,4.39,4.88,4.3,4.88,16954,0
2010-12-31,4.8,5.16,4.61,4.96,42061,0
2011-01-03,4.67,5.25,4.67,4.84,52562,0
2011-01-04,4.9,4.95,4.84,4.95,13095,0
2011-01-05,4.95,4.97,4.85,4.89,10753,0
2011-01-06,4.9,4.92,4.76,4.76,8151,0
2011-01-07,4.75,4.85,4.66,4.66,16944,0
2011-01-10,4.65,4.7,4.65,4.68,2682,0
2011-01-11,4.84,4.96,4.83,4.85,18397,0
2011-01-12,4.68,4.9,4.68,4.83,4260,0
2011-01-13,4.71,5,4.71,5,12091,0
2011-01-14,4.96,5.04,4.91,5,3952,0
2011-01-18,4.96,4.96,4.9,4.95,3252,0
2011-01-19,4.9,4.93,4.9,4.93,2780,0
2011-01-20,4.9,5.05,4.77,4.91,4076,0
2011-01-21,4.9,4.95,4.68,4.82,13398,0
2011-01-24,4.81,4.91,4.8,4.9,14082,0
2011-01-25,4.94,5,4.75,4.9,12565,0
2011-01-26,4.95,4.95,4.81,4.81,3100,0
2011-01-27,4.89,5,4.75,5,6198,0
2011-01-28,4.9,5.01,4.7,4.85,23010,0
2011-01-31,4.85,4.99,4.75,4.85,6594,0
2011-02-01,4.76,4.92,4.7,4.79,10251,0
2011-02-02,4.8,4.93,4.8,4.8,1150,0
2011-02-03,4.8,5,4.8,4.85,10949,0
2011-02-04,4.85,4.95,4.85,4.85,2750,0
2011-02-07,4.85,5.02,4.84,5.01,25429,0
2011-02-08,5,5.49,5,5.48,59476,0
2011-02-09,5.27,5.95,5.27,5.83,23697,0
2011-02-10,5.83,6.1,5.83,6,31551,0
2011-02-11,6.05,6.06,5.88,5.89,31471,0
2011-02-14,5.89,5.94,5.88,5.91,7135,0
2011-02-15,5.89,6.03,5.88,5.9,8014,0
2011-02-16,5.81,5.92,5.74,5.91,3750,0
2011-02-17,5.88,6,5.78,5.88,8455,0
2011-02-18,5.77,5.83,5.67,5.81,2300,0
2011-02-22,5.76,5.76,5.33,5.54,9460,0
2011-02-23,5.32,5.68,5.27,5.6,23691,0
2011-02-24,5.38,5.65,5.26,5.61,2775,0
2011-02-25,5.41,6.04,5.41,6.04,9770,0
2011-02-28,5.83,5.85,5.74,5.85,5688,0
2011-03-01,5.99,6.25,5.99,6.25,15000,0
2011-03-02,6.25,6.54,6.25,6.47,36874,0
2011-03-03,6.64,6.74,6.4,6.4,10797,0
2011-03-04,6.49,6.7,6.49,6.56,3088,0
2011-03-07,6.36,6.7,6.31,6.69,31100,0
2011-03-08,6.49,6.9,6.49,6.74,21381,0
2011-03-09,7.23,7.23,6.78,6.83,69713,0
2011-03-10,5.69,6.65,5.69,6.3,21113,0
2011-03-11,6.05,6.49,5.67,6.38,11105,0
2011-03-14,6.35,6.6,6.31,6.31,5300,0
2011-03-15,6.21,6.39,6.18,6.22,3575,0
2011-03-16,6.1,6.48,6.09,6.39,2267,0
2011-03-17,6.22,6.46,6.2,6.46,3774,0
2011-03-18,6.35,6.46,6.06,6.06,9121,0
2011-03-21,6.19,6.54,6.1,6.28,11641,0
2011-03-22,6.54,6.54,6.25,6.25,3109,0
2011-03-23,6.41,6.41,6.37,6.37,700,0
2011-03-24,6.11,6.49,6.1,6.31,7978,0
2011-03-25,6.4,6.62,6.29,6.6,4700,0
2011-03-28,6.54,6.6,6.29,6.41,7700,0
2011-03-29,6.13,6.35,6.12,6.26,2100,0
2011-03-30,6.52,6.55,6.4,6.5,4264,0
2011-03-31,6.6,6.6,6.22,6.54,3600,0
2011-04-01,6.32,6.47,6.29,6.47,3700,0
2011-04-04,6.57,6.57,6.43,6.5,2000,0
2011-04-05,6.15,6.48,6.15,6.33,4825,0
2011-04-06,6.23,6.5,6.2,6.45,2420,0
2011-04-07,6.37,6.6,6.36,6.5,21482,0
2011-04-08,6.3,6.5,6.3,6.5,12800,0
2011-04-11,6.47,6.48,6.41,6.44,2656,0
2011-04-12,6.41,6.49,6.2,6.38,1712,0
2011-04-13,6.36,6.49,6.3,6.49,1192,0
2011-04-14,6.24,6.24,6.2,6.2,3920,0
2011-04-15,6.2,6.35,6.15,6.3,8292,0
2011-04-18,6.19,6.19,6.18,6.18,300,0
2011-04-19,6.49,6.49,6.12,6.2,6478,0
2011-04-20,6.17,6.44,6.17,6.3,14325,0
2011-04-21,6.4,6.4,6.3,6.34,1126,0
2011-04-25,6.26,6.31,6.24,6.24,6367,0
2011-04-26,6.18,6.4,6.12,6.12,4654,0
2011-04-27,6.18,6.4,6.18,6.33,43403,0
2011-04-28,6.43,6.8,6.39,6.66,22258,0
2011-04-29,6.69,6.78,6.6,6.66,2300,0
2011-05-02,6.77,6.85,6.57,6.76,6065,0
2011-05-03,6.61,6.89,6.61,6.66,7102,0
2011-05-04,6.68,7,6.68,6.9,13345,0
2011-05-05,7,8.53,7,7.7,53728,0
2011-05-06,7.91,8.24,7.8,8.07,10715,0
2011-05-09,8.02,8.24,7.75,8.07,5549,0
2011-05-10,8.17,8.3,8.12,8.28,11524,0
2011-05-11,8.23,8.74,8.23,8.42,16661,0
2011-05-12,8.39,8.79,8.39,8.6,8825,0
2011-05-13,8.65,8.94,8.4,8.76,23685,0
2011-05-16,8.7,8.7,8.48,8.48,2600,0
2011-05-17,8.46,8.69,8.31,8.6,21265,0
2011-05-18,8.62,8.7,8.59,8.7,26772,0
2011-05-19,8.63,8.77,8.54,8.6,9600,0
2011-05-20,8.66,9.19,8.66,8.95,21368,0
2011-05-23,8.99,9.25,8.31,9.25,14976,0
2011-05-24,9.14,9.33,8.98,9.04,6888,0
2011-05-25,9.11,9.23,9,9.23,17704,0
2011-05-26,9.06,9.33,8.78,9.32,6741,0
2011-05-27,9.23,9.38,9.02,9.27,3046,0
2011-05-31,9.2,9.69,9.04,9.31,74361,0
2011-06-01,9.3,9.6,9.3,9.4,21924,0
2011-06-02,9.4,9.44,8.92,9.11,45637,0
2011-06-03,9.1,9.39,9.1,9.19,3662,0
2011-06-06,9.12,9.29,9.11,9.29,6286,0
2011-06-07,9.2,9.23,9.17,9.23,2450,0
2011-06-08,9.21,9.27,9.1,9.27,14030,0
2011-06-09,9.27,9.27,9,9.08,14924,0
2011-06-10,9.03,9.1,8.91,8.97,27323,0
2011-06-13,8.9,9.11,8.9,9.1,19462,0
2011-06-14,9.09,9.69,8.91,9.45,23174,0
2011-06-15,9.32,9.42,9.2,9.28,7425,0
2011-06-16,9.47,9.47,9.25,9.25,5981,0
2011-06-17,9.3,9.55,9.25,9.55,11428,0
2011-06-20,9.44,9.5,9.25,9.4,12790,0
2011-06-21,9.36,9.9,9.35,9.69,30519,0
2011-06-22,9.59,10.04,9.59,9.91,21180,0
2011-06-23,9.81,9.95,9.6,9.87,6833,0
2011-06-24,9.78,10.03,9.6,9.96,29423,0
2011-06-27,9.99,10,9.78,9.89,8930,0
2011-06-28,9.83,9.83,9.63,9.65,6420,0
2011-06-29,9.6,9.85,9.6,9.71,8583,0
2011-06-30,9.7,9.79,9.63,9.74,3630,0
2011-07-01,9.68,9.75,9.5,9.5,3373,0
2011-07-05,9.59,9.6,9.45,9.59,2755,0
2011-07-06,9.83,9.95,9.69,9.75,7792,0
2011-07-07,9.72,9.79,9.56,9.56,11015,0
2011-07-08,9.6,9.68,9.52,9.68,10100,0
2011-07-11,9.69,9.98,9.6,9.7,9044,0
2011-07-12,9.82,9.95,9.77,9.89,5150,0
2011-07-13,9.8,9.84,9.71,9.73,9811,0
2011-07-15,9.6,9.66,9.6,9.66,245,0
2011-07-18,9.64,9.65,9.55,9.56,1570,0
2011-07-19,9.73,9.75,9.6,9.6,5329,0
2011-07-20,9.61,9.68,9.6,9.68,1780,0
2011-07-21,9.65,9.92,9.65,9.85,5467,0
2011-07-22,9.85,9.85,9.7,9.83,4450,0
2011-07-25,9.86,9.9,9.75,9.87,6977,0
2011-07-26,9.79,9.9,9.64,9.9,4162,0
2011-07-27,9.99,10.28,9.9,10.1,38068,0
2011-07-28,10.15,10.25,9.87,10.19,7372,0
2011-07-29,10.24,10.24,10.14,10.18,750,0
2011-08-01,10.14,10.15,9.9,10,5352,0
2011-08-02,9.97,9.97,9.61,9.96,8462,0
2011-08-03,9.97,10.17,9.9,9.99,10845,0
2011-08-04,9.96,9.96,8.87,9.55,27788,0
2011-08-05,9.5,9.57,9.21,9.51,16733,0
2011-08-08,9.51,9.52,8.89,9.5,35788,0
2011-08-09,9.18,9.95,9.18,9.95,12206,0
2011-08-10,9.44,9.94,9.24,9.5,33416,0
2011-08-11,9.29,9.58,9.15,9.25,10234,0
2011-08-12,9.22,9.22,8.79,9.09,6056,0
2011-08-15,8.98,9.47,8.71,9.47,14074,0
2011-08-16,9.36,9.36,8.85,9.17,15497,0
2011-08-17,9.11,9.28,8.79,8.84,14730,0
2011-08-18,8.82,9,8.11,8.79,13424,0
2011-08-19,8.64,8.64,8.4,8.45,7881,0
2011-08-22,8.5,8.68,8.26,8.4,9920,0
2011-08-23,8.41,8.63,8.26,8.61,10297,0
2011-08-24,8.44,8.85,8.43,8.62,4400,0
2011-08-25,8.89,8.94,8.7,8.94,515,0
2011-08-26,8.64,9.03,8.64,8.88,2355,0
2011-08-29,8.94,9.24,8.94,9.1,4366,0
2011-08-30,9.2,9.29,8.93,9.2,7165,0
2011-08-31,9.32,9.32,9.04,9.1,5350,0
2011-09-01,9.1,9.22,9.1,9.16,4462,0
2011-09-02,9.07,9.07,9.06,9.06,600,0
2011-09-06,9,9,8.86,8.99,1700,0
2011-09-07,9.14,9.14,8.99,8.99,3605,0
2011-09-08,8.95,9.06,8.95,9.06,900,0
2011-09-09,9,9.04,8.98,9,1800,0
2011-09-12,9.01,9.01,8.76,9,2110,0
2011-09-13,9,9.03,9,9,1650,0
2011-09-14,9.09,9.09,8.86,9.03,4681,0
2011-09-15,9.08,9.08,8.73,8.87,6736,0
2011-09-16,8.96,9.07,8.9,9.01,4125,0
2011-09-19,8.93,8.95,8.59,8.87,3343,0
2011-09-20,8.92,8.92,8.92,8.92,500,0
2011-09-21,8.84,8.94,8.55,8.75,6670,0
2011-09-22,8.45,8.59,8.25,8.38,18322,0
2011-09-23,8.3,8.57,8.3,8.43,3320,0
2011-09-26,8.29,8.67,8.2,8.28,4688,0
2011-09-27,8.52,8.77,8.18,8.5,10661,0
2011-09-28,8.42,8.64,8.42,8.64,2058,0
2011-09-29,8.64,8.66,8.5,8.62,2200,0
2011-09-30,8.5,8.58,8.5,8.58,736,0
2011-10-03,8.56,8.64,8.43,8.45,2837,0
2011-10-04,8.24,8.43,8.21,8.43,600,0
2011-10-05,8.42,8.43,8.21,8.21,1845,0
2011-10-06,8.33,8.39,8.2,8.23,1500,0
2011-10-07,8.22,8.22,8.2,8.2,1500,0
2011-10-10,8.25,8.25,8.2,8.25,1100,0
2011-10-11,8.2,8.25,8.15,8.15,4353,0
2011-10-12,7.81,8.24,7.57,8.22,6540,0
2011-10-13,8.06,8.2,8.05,8.2,7200,0
2011-10-14,7.98,8.24,7.98,8.15,2900,0
2011-10-17,8.13,8.36,8.13,8.2,1886,0
2011-10-18,8.1,8.1,8,8.1,51400,0
2011-10-20,8,8.1,7.93,8,4510,0
2011-10-21,8.02,8.09,7.85,8,2250,0
2011-10-24,8.1,8.1,7.87,7.87,2477,0
2011-10-25,7.97,8.05,7.91,7.95,18000,0
2011-10-26,7.79,8.04,7.79,8.04,1950,0
2011-10-27,7.83,8.1,7.77,7.9,4750,0
2011-10-28,7.99,8,7.99,8,2200,0
2011-10-31,7.99,8.05,7.83,8.05,2018,0
2011-11-01,7.85,7.98,7.8,7.85,2337,0
2011-11-02,7.77,8,7.46,7.76,8738,0
2011-11-04,7.55,7.65,7.46,7.46,18480,0
2011-11-07,7.65,7.65,7.4,7.5,25744,0
2011-11-08,7.5,7.5,7,7.02,275761,0
2011-11-09,6.92,7.2,6.78,6.95,17500,0
2011-11-10,6.98,7.06,6.76,7.06,30527,0
2011-11-11,6.93,7.47,6.91,7.15,17208,0
2011-11-14,7.15,7.75,7.15,7.44,91647,0
2011-11-15,7.56,7.62,7.45,7.59,60676,0
2011-11-16,7.62,7.77,7.5,7.66,76142,0
2011-11-17,7.69,8.08,7.69,8.07,12801,0
2011-11-18,8.04,8.14,7.76,7.99,6512,0
2011-11-21,7.86,7.9,7.4,7.4,16848,0
2011-11-22,7.27,7.27,6.79,6.97,210481,0
2011-11-23,6.91,6.99,6.76,6.76,2610,0
2011-11-25,6.74,6.96,6.74,6.81,920,0
2011-11-28,6.97,6.98,6.53,6.75,27062,0
2011-11-29,6.55,6.93,6.55,6.8,463123,0
2011-11-30,7,7.05,6.54,6.54,88507,0
2011-12-01,6.67,6.95,6.58,6.95,27100,0
2011-12-02,6.95,7.05,6.92,7,30040,0
2011-12-05,7,7.1,6.93,6.95,19421,0
2011-12-06,7.09,7.09,6.85,6.95,33558,0
2011-12-07,6.71,7,6.71,6.82,35172,0
2011-12-08,6.81,6.93,6.71,6.93,15040,0
2011-12-09,6.84,7.05,6.76,6.92,11600,0
2011-12-12,6.95,6.97,6.87,6.9,4110,0
2011-12-13,7.09,7.1,6.85,6.9,33615,0
2011-12-14,6.91,6.91,6.68,6.9,11105,0
2011-12-15,7,7,6.81,7,10998,0
2011-12-16,7,7.12,7,7.1,15642,0
2011-12-19,7.01,7.09,6.95,6.95,20053,0
2011-12-20,6.9,7.06,6.85,6.97,19474,0
2011-12-21,6.93,7.05,6.93,6.95,4600,0
2011-12-22,7.15,7.15,6.98,7.1,15993,0
2011-12-23,7.17,7.17,6.66,6.97,10186,0
2011-12-27,6.96,7,6.65,6.98,7226,0
2011-12-28,6.98,7,6.9,6.9,8400,0
2011-12-29,6.88,7.06,6.88,7.06,5618,0
2011-12-30,7.14,7.4,7.1,7.3,24252,0
2012-01-03,7.31,7.4,7.05,7.35,18536,0
2012-01-04,7.15,7.3,7.11,7.27,22943,0
2012-01-05,7.14,7.23,6.83,7.15,9406,0
2012-01-06,7.21,7.21,6.97,7.05,17803,0
2012-01-09,7.05,7.22,7.04,7.05,19008,0
2012-01-10,7.24,7.25,7.06,7.19,3650,0
2012-01-11,7.16,7.2,7.13,7.13,29339,0
2012-01-12,7.29,7.29,7.15,7.23,27560,0
2012-01-13,7.25,7.25,7.12,7.2,6338,0
2012-01-17,7.19,7.38,7.15,7.25,28915,0
2012-01-18,7.22,7.35,7.15,7.35,17523,0
2012-01-19,7.34,7.5,7.3,7.46,7279,0
2012-01-20,7.5,7.7,7.49,7.69,18700,0
2012-01-23,7.53,7.69,7.52,7.62,7650,0
2012-01-24,7.55,7.7,7.47,7.6,3505,0
2012-01-25,7.74,7.74,7.6,7.7,7153,0
2012-01-26,7.7,7.97,7.7,7.82,13069,0
2012-01-27,7.82,7.82,7.75,7.75,1300,0
2012-01-30,7.75,7.85,7.6,7.8,12498,0
2012-01-31,7.91,7.94,7.79,7.91,19550,0
2012-02-01,7.91,7.94,7.61,7.9,15866,0
2012-02-02,7.89,7.93,7.68,7.86,20068,0
2012-02-03,7.84,7.98,7.81,7.85,9620,0
2012-02-06,7.8,7.99,7.79,7.93,8770,0
2012-02-07,7.64,8.13,7.16,8.06,16890,0
2012-02-08,7.9,8.05,7.77,7.96,13651,0
2012-02-09,8.02,8.14,7.78,8.14,3611,0
2012-02-10,7.83,8.1,7.83,8.05,5550,0
2012-02-13,8,8.1,7.88,8.04,9038,0
2012-02-14,7.6,8.15,7.6,8.15,9340,0
2012-02-15,8.14,8.36,8,8.14,101627,0
2012-02-16,8.16,8.2,8.05,8.19,209043,0
2012-02-17,8.48,8.48,8.1,8.47,22540,0
2012-02-21,8.49,8.58,8.44,8.58,22743,0
2012-02-22,8.59,8.65,8.29,8.35,35971,0
2012-02-23,8.4,8.78,8.4,8.78,35329,0
2012-02-24,8.91,9.48,8.9,9.39,92989,0
2012-02-27,8.91,9.5,8.87,9.13,69690,0
2012-02-28,9.07,9.98,9.07,9.98,32224,0
2012-02-29,10.02,10.04,9.66,9.75,14272,0
2012-03-01,9.81,9.84,9.41,9.81,19434,0
2012-03-02,9.49,10.2,9.46,10.15,77374,0
2012-03-05,10.15,10.99,10.12,10.74,70995,0
2012-03-06,10.58,11.03,10.16,11.01,68982,0
2012-03-07,11,11.05,10.93,11,37384,0
2012-03-08,11,12.17,11,12.1,202892,0
2012-03-09,12.15,12.25,11.42,11.7,106961,0
2012-03-12,11.93,11.99,11.73,11.99,27213,0
2012-03-13,12.01,12.05,11.82,12,32700,0
2012-03-14,11.82,12.11,11.82,12.07,15806,0
2012-03-15,12.07,12.07,11.92,12,10442,0
2012-03-16,12,12,11.6,12,21080,0
2012-03-19,11.91,12.07,11.5,11.9,19854,0
2012-03-20,11.82,11.82,11.51,11.8,18283,0
2012-03-21,11.62,11.79,11.53,11.7,11630,0
2012-03-22,11.7,11.76,11.56,11.64,23753,0
2012-03-23,11.6,11.66,11.5,11.65,32148,0
2012-03-26,11.61,11.8,11.4,11.78,26481,0
2012-03-27,11.77,11.8,11.49,11.5,17535,0
2012-03-28,11.37,11.5,11.21,11.28,21801,0
2012-03-29,11.5,11.5,11.23,11.32,15499,0
2012-03-30,11.32,11.42,11.24,11.38,17529,0
2012-04-02,11.32,11.49,11.21,11.36,14933,0
2012-04-03,11.34,11.49,11.2,11.49,6831,0
2012-04-04,11.3,11.98,11.07,11.55,15500,0
2012-04-05,11.49,11.54,11.23,11.39,34155,0
2012-04-09,11.27,11.54,11.27,11.37,4297,0
2012-04-10,11.33,11.46,11.12,11.23,15820,0
2012-04-11,11.27,11.46,11.12,11.22,18898,0
2012-04-12,11.41,11.41,11.25,11.26,28612,0
2012-04-13,11.24,11.44,11.2,11.2,32472,0
2012-04-16,11.2,11.33,11.2,11.31,2614,0
2012-04-17,11.17,11.48,11.17,11.39,2250,0
2012-04-18,11.46,11.48,11.28,11.42,6967,0
2012-04-19,11.3,11.5,11.3,11.32,4326,0
2012-04-20,11.34,11.5,11.12,11.12,10701,0
2012-04-23,11.32,11.46,11.03,11.35,5508,0
2012-04-24,11.35,11.46,11.28,11.39,16301,0
2012-04-25,11.46,11.96,11.38,11.92,11170,0
2012-04-26,11.95,11.96,11.82,11.94,15184,0
2012-04-27,11.93,12.65,11.93,12.4,49870,0
2012-04-30,12.46,12.52,12.38,12.52,11300,0
2012-05-01,12.48,12.6,11.85,12.48,4285,0
2012-05-02,12.36,12.65,12.36,12.65,13213,0
2012-05-03,12.51,12.65,12.41,12.42,13133,0
2012-05-04,12.64,12.65,12.45,12.47,4785,0
2012-05-07,12.32,12.62,12.28,12.34,12633,0
2012-05-08,12.28,12.58,11.51,12.4,5509,0
2012-05-09,12.19,12.3,12,12.02,9579,0
2012-05-10,12.03,12.5,12.03,12.5,18050,0
2012-05-11,12.5,12.59,12.15,12.59,8166,0
2012-05-14,12.59,12.72,12.4,12.72,27552,0
2012-05-15,12.63,13,12.6,12.84,13851,0
2012-05-16,12.63,12.99,12.63,12.81,26478,0
2012-05-17,12.86,12.87,12.5,12.6,22596,0
2012-05-18,12.51,12.8,11.39,12.42,36092,0
2012-05-21,12.38,12.5,12.28,12.4,11800,0
2012-05-22,12.37,12.39,12,12.39,4200,0
2012-05-23,12.25,12.49,12.02,12.39,9005,0
2012-05-24,12.49,12.49,12.27,12.36,5411,0
2012-05-25,12.34,12.43,12,12.08,8893,0
2012-05-29,11.96,12.93,11.9,12,15475,0
2012-05-30,12,12.4,11.85,12.16,7526,0
2012-05-31,12.1,12.29,12.1,12.21,6499,0
2012-06-01,12.1,12.3,12.1,12.2,7400,0
2012-06-04,12.44,12.44,11.22,11.99,32936,0
2012-06-05,11.84,12.24,11.54,12.19,5401,0
2012-06-06,11.84,12.24,11.84,12.16,9092,0
2012-06-07,12.12,12.15,11.53,11.92,5700,0
2012-06-08,11.85,12.4,11.52,11.57,22262,0
2012-06-11,11.52,12.37,11.5,12.06,21252,0
2012-06-12,12.06,12.1,11.81,12,5015,0
2012-06-13,12.09,12.09,11.75,12,5252,0
2012-06-14,11.98,12.1,11.98,12.04,12773,0
2012-06-15,12.1,12.1,11.75,11.81,15794,0
2012-06-18,11.8,12.15,11.75,11.95,9689,0
2012-06-19,11.9,12,11.8,12,13534,0
2012-06-20,11.91,11.98,11.75,11.76,8345,0
2012-06-21,11.84,11.98,11.2,11.4,14973,0
2012-06-22,11.35,11.49,11.25,11.4,11566,0
2012-06-25,11.2,11.44,11.12,11.28,12682,0
2012-06-26,11.28,11.4,11,11.35,25048,0
2012-06-27,11.24,11.45,10.85,10.95,3168,0
2012-06-28,10.9,11.14,10.9,10.98,4140,0
2012-06-29,11.1,11.408,10.9,11.2,6325,0
2012-07-02,11.36,11.4,10.75,10.85,23605,0
2012-07-03,10.9,10.99,10.11,10.83,41538,0
2012-07-05,10.76,10.8,10.5,10.62,25763,0
2012-07-06,10.55,10.78,10.4,10.43,21178,0
2012-07-09,10.41,10.82,10.15,10.47,10522,0
2012-07-10,10.37,10.4,10.12,10.28,48814,0
2012-07-11,10.21,10.32,10.07,10.15,25220,0
2012-07-12,10.04,10.75,9.92,10.35,19929,0
2012-07-13,10.23,10.74,10.12,10.12,23252,0
2012-07-16,10.16,10.5,9.77,10.5,10000,0
2012-07-17,10.43,10.5,10,10.15,16227,0
2012-07-18,10.23,10.4,10.23,10.31,2000,0
2012-07-19,10.26,10.4,10.17,10.3,8431,0
2012-07-20,10.5,10.67,10.15,10.15,10906,0
2012-07-23,10.2,10.78,10.2,10.26,2665,0
2012-07-24,10.23,10.3,10.11,10.3,9019,0
2012-07-25,10.38,10.46,10.28,10.37,4700,0
2012-07-26,10.33,10.46,10.05,10.46,9548,0
2012-07-27,10.41,10.49,10.212,10.28,7455,0
2012-07-30,10.37,10.37,10,10.27,3850,0
2012-07-31,10.4,10.6,10.05,10.39,18035,0
2012-08-01,10.11,10.34,9.73,10.1,21000,0
2012-08-02,10.06,10.06,9.66,9.93,6502,0
2012-08-03,9.9,10.1,9.65,10.04,10072,0
2012-08-06,10.04,10.04,9.75,9.875,14632,0
2012-08-07,9.82,10.1,9.82,10.1,11651,0
2012-08-08,10.15,10.25,9.86,10.09,6032,0
2012-08-09,10.1,10.1,10.09,10.09,650,0
2012-08-10,9.5,9.51,8.5,8.5,113903,0
2012-08-13,8.5,8.5495,8.36,8.38,18787,0
2012-08-14,8.48,8.54,8.12,8.22,26233,0
2012-08-15,8.38,8.38,7.751,7.78,64507,0
2012-08-16,7.77,8.19,7.6,8.12,46573,0
2012-08-17,8.2,8.25,7.5946,8.19,73555,0
2012-08-20,7.94,8.49,7.93,8.28,47651,0
2012-08-21,8.18,8.34,7.8676,8.034,25964,0
2012-08-22,8.05,8.17,7.98,8.17,28223,0
2012-08-23,8.12,8.12,7.97,8,36245,0
2012-08-24,8.19,8.2089,7.81,7.85,66319,0
2012-08-27,8,8.05,7.71,7.81,49706,0
2012-08-28,7.75,8.09,7.6501,7.85,39048,0
2012-08-29,7.9,8.23,7.673,7.88,14878,0
2012-08-30,7.87,8.02,7.68,7.94,16097,0
2012-08-31,8.01,8.16,7.5532,7.91,59427,0
2012-09-04,8.05,8.05,7.67,7.89,126252,0
2012-09-05,7.99,8,7.72,8,19541,0
2012-09-06,8.01,8.01,7.861,7.861,24680,0
2012-09-07,8,8.09,7.81,8.09,80065,0
2012-09-10,7.95,8.05,7.95,7.99,11707,0
2012-09-11,8.07,8.85,8.07,8.79,108621,0
2012-09-12,8.85,8.94,8.76,8.89,37263,0
2012-09-13,8.79,8.9,8.7121,8.89,20534,0
2012-09-14,8.88,8.94,8.8,8.8499,17164,0
2012-09-17,8.99,8.99,8.78,8.8,25400,0
2012-09-18,8.95,9,8.8,8.94,43748,0
2012-09-19,9,9.04,8.861,9,14770,0
2012-09-20,9.01,9.06,8.95,8.98,36373,0
2012-09-21,9.1,9.15,8.96,9.02,38912,0
2012-09-24,9,9.08,8.95,9.06,36326,0
2012-09-25,9.08,9.14,9.06,9.12,36064,0
2012-09-26,9.07,9.16,9.02,9.11,21656,0
2012-09-27,9.11,9.38,9.08,9.12,85646,0
2012-09-28,9.26,9.26,8.96,9.02,18679,0
2012-10-01,9.1,9.1199,9.0001,9.02,5460,0
2012-10-02,9.23,9.5,9.06,9.3,56304,0
2012-10-03,9.35,9.699,9.03,9.5,32022,0
2012-10-04,9.5,9.56,9.45,9.505,11300,0
2012-10-05,9.5,9.59,9.45,9.5,26428,0
2012-10-08,9.5,9.51,9.3,9.51,16430,0
2012-10-09,9.41,9.548,9.41,9.49,9651,0
2012-10-10,9.45,9.55,9.35,9.5,12997,0
2012-10-11,9.5,9.53,9.27,9.5,22983,0
2012-10-12,9.48,9.549,9.33,9.54,17737,0
2012-10-15,9.45,9.45,9.38,9.44,4860,0
2012-10-16,9.45,9.53,9.35,9.45,16828,0
2012-10-17,9.55,9.57,9.05,9.26,30363,0
2012-10-18,9.3,9.3,9.04,9.12,11441,0
2012-10-19,9.17,9.17,8.88,9,37782,0
2012-10-22,8.98,9.17,8.95,9.02,7016,0
2012-10-23,9.04,9.09,8.86,9,50911,0
2012-10-24,8.94,9,8.85,8.99,15892,0
2012-10-25,8.91,8.928,8.67,8.8,37997,0
2012-10-26,8.82,8.828,8.65,8.65,27492,0
2012-10-31,8.88,8.9,8.42,8.86,35429,0
2012-11-01,8.67,8.67,8.4,8.65,22907,0
2012-11-02,8.68,8.8,8.56,8.564,38993,0
2012-11-05,8.6,8.6,8.08,8.22,79521,0
2012-11-06,8.34,8.46,8.1,8.33,21457,0
2012-11-07,8.35,8.4,7.92,7.96,25260,0
2012-11-08,8,8.18,7.82,8,48456,0
2012-11-09,8.12,8.12,7.9,8.08,29495,0
2012-11-12,8.08,8.24,8.08,8.24,13734,0
2012-11-13,8.36,8.49,8.1476,8.45,54279,0
2012-11-14,8,8.16,7.9001,7.97,70283,0
2012-11-15,8.13,8.15,7.99,8.09,45296,0
2012-11-16,8.49,8.49,8.06,8.26,8600,0
2012-11-19,8.39,8.5,8.266,8.48,6501,0
2012-11-20,8.39,8.65,8.39,8.6,5417,0
2012-11-21,8.69,8.72,8.58,8.595,3714,0
2012-11-23,8.72,8.72,8.68,8.69,4679,0
2012-11-26,8.81,8.99,8.77,8.9,11660,0
2012-11-27,8.96,9.2485,8.9,9,16962,0
2012-11-28,9.01,9.1,9,9,5735,0
2012-11-29,9.19,9.19,8.76,8.76,14972,0
2012-11-30,8.91,8.999,8.81,8.95,4993,0
2012-12-03,8.97,9.02,8.77,9.02,1600,0
2012-12-04,8.89,8.95,8.5,8.75,3589,0
2012-12-05,8.82,9.07,8.5001,9.03,12736,0
2012-12-06,8.9,9.02,8.64,8.89,4952,0
2012-12-07,9.02,9.02,8.5,8.65,13080,0
2012-12-10,8.63,8.83,8.1,8.43,15550,0
2012-12-11,8.4,8.69,8.32,8.4,6600,0
2012-12-12,8.55,8.55,8.09,8.17,15147,0
2012-12-13,8.21,8.31,7.95,7.96,24377,0
2012-12-14,8.085,8.14,7.98,8.05,12775,0
2012-12-17,8.12,8.4399,7.95,8.3,13879,0
2012-12-18,8.27,8.27,7.76,8.05,22261,0
2012-12-19,7.48,8.69,7.48,8.55,24686,0
2012-12-20,8.66,8.83,8.57,8.57,22567,0
2012-12-21,8.59,8.65,7.87,8.2,15242,0
2012-12-24,8.28,8.28,8.1152,8.19,3936,0
2012-12-26,8.16,8.37,8.15,8.32,3909,0
2012-12-27,8.1101,8.32,8.1101,8.197,9711,0
2012-12-28,8.19,8.19,7.8,8.1,10256,0
2012-12-31,8.35,8.36,7.98,8.1,6198,0
2013-01-02,8.2,8.39,8.2,8.28,4489,0
2013-01-03,8.32,8.32,8.28,8.28,8859,0
2013-01-04,8.28,8.4,8.28,8.4,8590,0
2013-01-07,8.42,8.6014,8.42,8.6014,6765,0
2013-01-08,8.65,8.7,8.62,8.65,4471,0
2013-01-09,8.71,8.71,8.29,8.29,6280,0
2013-01-10,8.46,8.46,8.4,8.4499,3250,0
2013-01-11,8.49,8.9,8.49,8.52,9700,0
2013-01-14,8.54,8.7,8.2801,8.7,17140,0
2013-01-15,8.55,8.55,8.32,8.39,8953,0
2013-01-16,8.35,8.45,8.28,8.2801,3983,0
2013-01-17,8.38,8.38,8.28,8.32,4319,0
2013-01-18,8.34,8.34,8.041,8.3,9178,0
2013-01-22,8.2,8.2,8.011,8.1799,5785,0
2013-01-23,8.19,8.2,8,8.11,15500,0
2013-01-24,8.14,8.2,8.02,8.13,9852,0
2013-01-25,8.2,8.2,8.0018,8.1,2211,0
2013-01-28,8,8.2598,7.95,8.2598,24210,0
2013-01-29,8.35,8.47,8.13,8.35,18862,0
2013-01-30,8.42,8.43,8.23,8.41,6219,0
2013-01-31,8.44,8.47,8.3,8.4,8281,0
2013-02-01,8.51,8.84,8.42,8.67,8306,0
2013-02-04,8.71,8.84,8.64,8.81,9050,0
2013-02-05,8.82,8.82,8.61,8.75,8152,0
2013-02-06,8.799,8.82,8.7,8.8099,3797,0
2013-02-07,8.82,8.82,8.49,8.49,23606,0
2013-02-08,8.61,8.88,8.41,8.82,23719,0
2013-02-11,8.92,8.92,8.332,8.38,14826,0
2013-02-12,8.62,8.74,8.4,8.42,11814,0
2013-02-13,8.57,8.7699,7.7,8.02,35222,0
2013-02-14,8.13,8.35,8.13,8.33,6065,0
2013-02-15,8.42,8.589,8.3,8.35,7802,0
2013-02-19,8.57,8.57,8.32,8.45,7521,0
2013-02-20,8.53,8.53,8.36,8.38,5475,0
2013-02-21,8.56,8.56,8.41,8.41,2459,0
2013-02-22,8.56,8.56,8.34,8.35,2500,0
2013-02-25,8.27,8.78,8.27,8.5,26474,0
2013-02-26,8.5,8.5,8.07,8.26,28442,0
2013-02-27,8.23,8.3399,7.82,8.14,52519,0
2013-02-28,8.05,8.15,8.05,8.09,7100,0
2013-03-01,8.15,8.43,8.05,8.42,21679,0
2013-03-04,8.25,8.49,8.23,8.44,8587,0
2013-03-05,8.5375,8.55,8.2101,8.54,17504,0
2013-03-06,8.54,8.75,8.54,8.7,28672,0
2013-03-07,8.63,8.7,8.5,8.67,16245,0
2013-03-08,8.72,8.84,8.65,8.73,20818,0
2013-03-11,8.73,8.9,8.73,8.9,9726,0
2013-03-12,8.8899,8.8899,8.75,8.79,4186,0
2013-03-13,8.84,8.91,8.77,8.91,33800,0
2013-03-14,8.85,9.07,8.85,9.0314,31785,0
2013-03-15,8.95,9.08,8.95,8.99,18624,0
2013-03-18,8.98,9,8.6275,8.92,11013,0
2013-03-19,8.91,8.91,8.7475,8.9,1464,0
2013-03-20,8.7807,9.08,8.7807,8.86,5392,0
2013-03-21,8.89,9.02,8.8,8.91,4988,0
2013-03-22,8.99,9.13,8.93,8.99,19514,0
2013-03-25,9,9.35,9,9.1,14893,0
2013-03-26,9.25,9.25,8.902,9.06,3956,0
2013-03-27,9.08,9.11,8.91,9.1,3900,0
2013-03-28,9.1,9.3681,9.1,9.3,21922,0
2013-04-01,9.31,9.31,8.99,9.15,14005,0
2013-04-02,8.8601,9.33,8.8601,9.17,7476,0
2013-04-03,9.13,9.13,8.99,9.05,10431,0
2013-04-04,9.29,9.29,9.05,9.13,6851,0
2013-04-05,9.05,9.15,8.98,9.02,2856,0
2013-04-08,9.12,9.12,8.93,9.05,26635,0
2013-04-09,9.1,9.1,8.8,9.05,10029,0
2013-04-10,9.03,9.05,8.68,8.8,26134,0
2013-04-11,8.79,8.82,8.22,8.8,19574,0
2013-04-12,8.8,8.8,8.655,8.75,8838,0
2013-04-15,8.74,8.74,8.45,8.53,14640,0
2013-04-16,8.51,8.6399,8.1999,8.29,9129,0
2013-04-17,8.55,8.55,8.06,8.27,21647,0
2013-04-18,8.29,8.4,8.16,8.23,5802,0
2013-04-19,8.2,8.41,8.2,8.41,8270,0
2013-04-22,8.19,8.39,8.17,8.38,3816,0
2013-04-23,8.29,8.3662,8.2,8.31,7417,0
2013-04-24,8.3799,8.421,8.3601,8.4,25252,0
2013-04-25,8.4,8.79,8.34,8.75,14041,0
2013-04-26,8.57,8.73,8.35,8.47,11464,0
2013-04-29,8.38,8.47,8.3,8.47,4049,0
2013-04-30,8.31,8.43,8.3,8.34,8777,0
2013-05-01,8.43,8.58,8.31,8.41,14073,0
2013-05-02,8.44,8.67,8.41,8.46,5422,0
2013-05-03,8.52,8.62,8.35,8.4,20294,0
2013-05-06,8.41,8.74,8.4,8.56,9534,0
2013-05-07,8.34,8.54,8.3,8.4,7910,0
2013-05-08,8.37,8.45,8.3,8.38,18337,0
2013-05-09,8.39,8.4,8.3,8.37,12850,0
2013-05-10,8.27,8.35,8.27,8.28,9099,0
2013-05-13,8.3,8.37,8.04,8.09,18790,0
2013-05-14,8.52,8.52,8.21,8.26,17147,0
2013-05-15,7.67,7.98,7.45,7.735,108073,0
2013-05-16,7.7,8.19,7.65,8.19,40761,0
2013-05-17,8.09,8.19,7.92,8.1,30676,0
2013-05-20,8.05,8.1,7.88,8.02,14418,0
2013-05-21,7.99,8.1,7.96,8,28623,0
2013-05-22,8,8,7.8,7.9,14280,0
2013-05-23,7.84,7.91,7.65,7.84,5306,0
2013-05-24,7.91,7.91,7.47,7.73,7354,0
2013-05-28,7.8,7.9,7.5451,7.65,16233,0
2013-05-29,7.46,7.65,7.46,7.5001,18310,0
2013-05-30,7.5,7.6755,7.5,7.59,15821,0
2013-05-31,7.52,7.55,7.45,7.5,13882,0
2013-06-03,7.3216,7.54,7.3201,7.4,16885,0
2013-06-04,7.43,7.43,7.36,7.36,20373,0
2013-06-05,7.36,7.36,7.21,7.21,37839,0
2013-06-06,7.27,7.3,7.17,7.25,23724,0
2013-06-07,7.14,7.17,6.8999,6.96,60113,0
2013-06-10,6.93,7,6.91,6.9201,14373,0
2013-06-11,6.92,6.98,6.74,6.76,45469,0
2013-06-12,6.8,6.96,6.71,6.78,30960,0
2013-06-13,6.78,6.9835,6.76,6.87,35032,0
2013-06-14,6.85,6.85,6.76,6.8,9922,0
2013-06-17,6.83,6.95,6.8101,6.85,11275,0
2013-06-18,6.85,6.94,6.84,6.91,8235,0
2013-06-19,6.94,6.94,6.82,6.9,35665,0
2013-06-20,6.79,6.81,6.75,6.78,4500,0
2013-06-21,6.75,6.9199,6.75,6.9,18775,0
2013-06-24,6.94,6.94,6.7,6.725,15936,0
2013-06-25,6.83,6.83,6.62,6.7699,29073,0
2013-06-26,6.73,6.92,6.67,6.67,7255,0
2013-06-27,6.71,6.94,6.71,6.8,24919,0
2013-06-28,6.73,6.94,6.67,6.89,13249,0
2013-07-01,6.8,6.85,6.79,6.85,39455,0
2013-07-02,6.75,6.8,6.66,6.8,16519,0
2013-07-03,6.75,6.79,6.75,6.79,888,0
2013-07-05,6.77,6.9,6.7101,6.9,3616,0
2013-07-08,6.9,6.9,6.85,6.87,6129,0
2013-07-09,6.84,6.9799,6.7501,6.9699,4826,0
2013-07-10,6.91,6.91,6.75,6.75,7781,0
2013-07-11,6.81,6.89,6.75,6.8,42193,0
2013-07-12,6.79,6.9,6.73,6.8,17725,0
2013-07-15,6.74,6.79,6.73,6.75,10160,0
2013-07-16,6.71,6.8,6.71,6.8,4309,0
2013-07-17,6.73,6.89,6.73,6.78,9100,0
2013-07-18,6.8,6.8,6.7,6.8,3050,0
2013-07-19,6.79,6.79,6.7,6.727,6190,0
2013-07-22,6.72,6.76,6.72,6.75,15745,0
2013-07-23,6.75,6.77,6.68,6.73,17212,0
2013-07-24,6.9,6.9,6.598,6.73,30633,0
2013-07-25,6.69,6.88,6.61,6.68,19903,0
2013-07-26,6.73,6.73,6.61,6.65,4025,0
2013-07-29,6.64,6.6943,6.64,6.65,1900,0
2013-07-30,6.71,6.75,6.66,6.74,6989,0
2013-07-31,6.7,6.95,6.69,6.9,16971,0
2013-08-01,6.85,6.965,6.82,6.88,17202,0
2013-08-02,6.81,6.8699,6.623,6.77,21331,0
2013-08-05,6.72,6.74,6.68,6.69,29054,0
2013-08-06,6.69,6.79,6.655,6.72,7402,0
2013-08-07,6.6,6.61,6.08,6.43,64896,0
2013-08-08,6.71,6.71,6.22,6.41,15341,0
2013-08-09,6.32,6.32,6.2,6.21,6053,0
2013-08-12,6.26,6.3,6.12,6.3,100692,0
2013-08-13,6.3044,6.4099,6.25,6.4081,6686,0
2013-08-14,6.26,6.3581,6.1,6.1,35171,0
2013-08-15,6.1,6.11,6,6.03,23273,0
2013-08-16,5.98,6.0999,5.96,6,15040,0
2013-08-19,5.95,5.96,5.8,5.81,33349,0
2013-08-20,5.83,5.83,5.6701,5.7,38090,0
2013-08-21,5.75,5.77,5.69,5.71,16793,0
2013-08-22,5.7,5.73,5.63,5.63,11994,0
2013-08-23,5.63,5.7599,5.35,5.43,84164,0
2013-08-26,5.5,5.5,5.36,5.5,18750,0
2013-08-27,5.5,5.5,5.35,5.455,12720,0
2013-08-28,5.42,5.5,5.27,5.49,18126,0
2013-08-29,5.54,5.54,5.32,5.48,6788,0
2013-08-30,5.37,5.459,5.25,5.25,27050,0
2013-09-03,5.28,5.29,5.16,5.2,43667,0
2013-09-04,5.18,5.48,5.18,5.18,15262,0
2013-09-05,5.35,5.7,5.19,5.53,105119,0
2013-09-06,5.8,6.57,5.49,5.88,50807,0
2013-09-09,5.95,6.3555,5.95,6.22,19119,0
2013-09-10,6.3,6.3,6.02,6.18,51662,0
2013-09-11,6.11,6.21,6.04,6.1,31410,0
2013-09-12,6.04,6.46,6.04,6.26,31775,0
2013-09-13,6.26,6.28,6.02,6.2,11259,0
2013-09-16,6.16,6.41,5.98,6.19,18593,0
2013-09-17,6.06,6.17,5.86,6.05,9571,0
2013-09-18,5.95,6.11,5.93,5.95,6289,0
2013-09-19,6.09,6.37,6.04,6.23,42006,0
2013-09-20,6.32,6.7,6.22,6.7,33039,0
2013-09-23,6.65,6.65,6.18,6.48,40885,0
2013-09-24,6.39,6.4,6.2,6.28,7600,0
2013-09-25,6.18,6.26,6.14,6.16,34500,0
2013-09-26,6.12,6.46,6.08,6.14,44800,0
2013-09-27,6.08,6.27,6.08,6.09,22600,0
2013-09-30,6.29,6.29,5.8,5.8,8029,0
2013-10-01,5.87,6.2,5.87,5.9,12929,0
2013-10-02,5.86,5.95,5.8,5.87,24955,0
2013-10-03,5.81,5.93,5.72,5.78,11618,0
2013-10-04,5.75,5.87,5.75,5.81,4500,0
2013-10-07,5.9,5.9,5.79,5.79,6125,0
2013-10-08,5.79,5.89,5.6,5.71,22900,0
2013-10-09,5.7,5.83,5.5,5.7,55400,0
2013-10-10,5.73,5.93,5.54,5.93,26500,0
2013-10-11,5.98,6.25,5.7,6.25,48000,0
2013-10-14,6,6.29,5.78,6.09,24900,0
2013-10-15,5.99,6.03,5.72,5.88,16300,0
2013-10-16,5.86,6.08,5.72,5.72,8356,0
2013-10-17,5.95,6,5.72,6,16500,0
2013-10-18,6,6,5.832,5.97,3900,0
2013-10-21,5.93,5.99,5.78,5.99,15900,0
2013-10-22,5.89,5.94,5.6,5.74,18285,0
2013-10-23,5.79,5.95,5.7,5.86,13300,0
2013-10-24,5.81,6.29,5.81,6.29,8294,0
2013-10-25,6.06,6.3,5.89,5.89,7000,0
2013-10-28,6.15,6.26,5.76,6.2,19500,0
2013-10-29,6.01,6.13,5.96,5.96,11500,0
2013-10-30,5.97,6.12,5.97,5.97,8100,0
2013-10-31,5.97,6.12,5.91,6.07,16960,0
2013-11-01,6.08,6.08,5.93,6.04,1200,0
2013-11-04,6,6.12,5.91,6.05,16500,0
2013-11-05,5.98,6.08,5.93,6.06,4308,0
2013-11-06,5.9,5.946,5.9,5.946,4285,0
2013-11-07,6.4,7.3999,6.4,7.11,89594,0
2013-11-08,7.05,8.1,7,7.83,128300,0
2013-11-11,7.91,7.93,7.18,7.3,57700,0
2013-11-12,7.01,7.89,7.01,7.2,53213,0
2013-11-13,6.91,7.64,6.91,7.45,30341,0
2013-11-14,7.5,7.5,7.15,7.48,12459,0
2013-11-15,7.5,7.7,7.3,7.4,49300,0
2013-11-18,7.56,7.69,7.2,7.36,93800,0
2013-11-19,7.28,7.48,7.16,7.44,83100,0
2013-11-20,7.37,7.58,7.29,7.29,70956,0
2013-11-21,7.22,7.43,6.7,7.36,70500,0
2013-11-22,7.31,7.4,7.03,7.31,36600,0
2013-11-25,7.1,8.36,7,7.89,117900,0
2013-11-26,7.94,7.94,7.49,7.73,61600,0
2013-11-27,8.23,8.25,7.7,7.83,124200,0
2013-11-29,7.88,8.12,7.632,7.82,51923,0
2013-12-02,7.97,7.97,7.5,7.83,73100,0
2013-12-03,7.95,7.97,7.6,7.61,56000,0
2013-12-04,7.6,7.62,6.96,7.28,197217,0
2013-12-05,7.17,7.6924,7.08,7.62,27822,0
2013-12-06,7.55,7.85,7.18,7.76,36600,0
2013-12-09,7.85,7.85,7.59,7.84,32000,0
2013-12-10,7.8,7.9,7.57,7.78,24000,0
2013-12-11,7.83,7.83,7.59,7.76,12400,0
2013-12-12,7.81,7.81,7.52,7.61,10400,0
2013-12-13,7.65,7.74,7.5,7.74,24600,0
2013-12-16,7.78,8.19,7.78,7.95,28900,0
2013-12-17,7.99,7.99,7.93,7.99,6254,0
2013-12-18,8,8,7.86,7.89,6100,0
2013-12-19,7.92,8.02,7.76,7.8,6600,0
2013-12-20,7.78,8.35,7.76,8.35,28800,0
2013-12-23,8.29,8.31,8.09,8.13,19600,0
2013-12-24,8.1,8.16,8.1,8.16,1351,0
2013-12-26,8.21,8.5,8.04,8.35,36200,0
2013-12-27,8.33,8.39,8.15,8.36,12300,0
2013-12-30,8.36,8.83,8.26,8.65,19943,0
2013-12-31,8.59,8.9299,8.52,8.72,33438,0
2014-01-02,8.78,8.78,8.577,8.73,26607,0
2014-01-03,8.75,8.9299,8.6201,8.82,28533,0
2014-01-06,8.78,8.9,8.75,8.9,37800,0
2014-01-07,9,9.23,8.95,9.08,35800,0
2014-01-08,9.03,9.03,8.88,8.88,22200,0
2014-01-09,8.8,8.89,8.27,8.64,51500,0
2014-01-10,8.61,9,8.44,8.82,19100,0
2014-01-13,8.8,8.85,8.65,8.69,12600,0
2014-01-14,8.65,8.79,8.62,8.73,6200,0
2014-01-15,8.79,8.79,8.68,8.79,15714,0
2014-01-16,8.74,8.75,8.19,8.75,27700,0
2014-01-17,8.61,8.7,8.57,8.65,18300,0
2014-01-21,8.64,8.73,8.64,8.7,13100,0
2014-01-22,8.66,8.8,8.66,8.69,15700,0
2014-01-23,8.85,9.1,8.66,9,27240,0
2014-01-24,8.83,9.2,8.64,9.18,44430,0
2014-01-27,9.14,9.25,8.8,9.1,28871,0
2014-01-28,9.01,9.03,8.85,8.97,15900,0
2014-01-29,8.95,8.95,8.66,8.8,16700,0
2014-01-30,8.77,8.86,8.64,8.64,24785,0
2014-01-31,8.66,8.75,8.64,8.74,18700,0
2014-02-03,8.64,9.1,8.57,8.76,61989,0
2014-02-04,8.57,8.76,8.56,8.67,16501,0
2014-02-05,8.56,8.6599,8.23,8.63,23776,0
2014-02-06,8.57,8.94,8.57,8.91,12965,0
2014-02-07,8.94,9.05,8.8,9.05,9980,0
2014-02-10,8.92,9.05,8.81,8.91,10727,0
2014-02-11,8.9,9.04,8.9,9.04,11978,0
2014-02-12,8.63,8.97,8.42,8.93,12520,0
2014-02-13,8.75,9.25,8.75,9.06,45256,0
2014-02-14,9.071,9.32,9.071,9.25,17422,0
2014-02-18,9.31,9.5,9.15,9.39,36923,0
2014-02-19,9.38,9.45,9.23,9.38,56668,0
2014-02-20,9.33,9.54,9.24,9.54,23487,0
2014-02-21,9.53,9.82,9.23,9.7,19961,0
2014-02-24,9.8,9.8,9.141,9.63,17656,0
2014-02-25,9.14,9.75,9.14,9.65,41465,0
2014-02-26,9.65,9.79,9.59,9.79,16252,0
2014-02-27,9.65,9.69,9.17,9.5,10724,0
2014-02-28,9.5,9.71,9.5,9.71,23065,0
2014-03-03,9.55,9.73,9.3301,9.73,18628,0
2014-03-04,9.6,9.7,9.57,9.69,28864,0
2014-03-05,9.63,9.65,9.37,9.61,10023,0
2014-03-06,9.55,9.55,9.17,9.49,21412,0
2014-03-07,9.6,9.795,9.54,9.74,25684,0
2014-03-10,9.68,9.8,9.35,9.4,16194,0
2014-03-11,9.4,9.55,9.3,9.35,7564,0
2014-03-12,9.3099,9.489,9.2715,9.47,6698,0
2014-03-13,9.49,9.5,9.16,9.41,13145,0
2014-03-14,9.44,9.44,9.27,9.27,1871,0
2014-03-17,9.2502,9.3999,9.13,9.24,4420,0
2014-03-18,9.1,9.4,9.1,9.39,6523,0
2014-03-19,9.1301,9.3499,9.1301,9.3396,3536,0
2014-03-20,9.29,9.3,9.2,9.2,1591,0
2014-03-21,9.25,9.25,9,9,9236,0
2014-03-24,8.75,8.97,8.7,8.82,14521,0
2014-03-25,8.78,8.89,8.6,8.81,6072,0
2014-03-26,8.99,8.99,8.75,8.75,3400,0
2014-03-27,9.9,11.43,9.34,11.21,444316,0
2014-03-28,11.21,11.39,10.52,10.87,157572,0
2014-03-31,10.9,10.9,10.4,10.54,145435,0
2014-04-01,10.6,10.8,10.36,10.71,69841,0
2014-04-02,10.53,10.6,10.41,10.6,72856,0
2014-04-03,10.58,10.58,10.401,10.49,27505,0
2014-04-04,10.44,10.5,10.35,10.46,50491,0
2014-04-07,10.38,10.599,10.27,10.5,27717,0
2014-04-08,10.27,10.9,10.27,10.9,105243,0
2014-04-09,10.85,11.189,10.65,11.14,82688,0
2014-04-10,11.03,11.06,10.62,10.83,60832,0
2014-04-11,10.7,11.23,10.7,11.1,124321,0
2014-04-14,11.15,11.65,11.071,11.52,71396,0
2014-04-15,11.54,11.89,11.27,11.67,71089,0
2014-04-16,11.8,12.74,11.72,12.26,65281,0
2014-04-17,12.22,12.69,12.09,12.19,110211,0
2014-04-21,12.33,12.367,11.77,11.94,53117,0
2014-04-22,12.01,12.39,11.76,11.9,37171,0
2014-04-23,11.644,12.124,11.644,12.01,61136,0
2014-04-24,12.09,12.09,11.81,11.95,22037,0
2014-04-25,11.84,12.129,11.56,11.99,22151,0
2014-04-28,12.08,12.247,11.24,11.79,26908,0
2014-04-29,11.78,11.9,11.012,11.53,21532,0
2014-04-30,10.95,11.74,10.95,11.51,31905,0
2014-05-01,11.44,11.44,11.048,11.27,8521,0
2014-05-02,11.16,11.63,11.16,11.6,16450,0
2014-05-05,11.6,11.75,11.45,11.6,22725,0
2014-05-06,11.6,11.6,11.42,11.47,4948,0
2014-05-07,11.25,11.42,11.02,11.19,21620,0
2014-05-08,11.12,11.223,10.89,11.17,12829,0
2014-05-09,11.05,11.09,10.87,11,31689,0
2014-05-12,11.11,11.19,10.93,10.96,52340,0
2014-05-13,10.96,11.01,10.821,10.94,42106,0
2014-05-14,10.86,10.97,10.6,10.97,16432,0
2014-05-15,10.83,10.88,10.7,10.76,16266,0
2014-05-16,10.66,10.69,10.59,10.65,3880,0
2014-05-19,10.63,10.87,10.61,10.87,9881,0
2014-05-20,10.85,10.92,10.84,10.92,13681,0
2014-05-21,10.871,11.277,10.71,10.97,135015,0
2014-05-22,10.96,11.03,10.81,10.86,8150,0
2014-05-23,10.8,10.81,10.6,10.78,13412,0
2014-05-27,10.75,10.9,10.63,10.88,14546,0
2014-05-28,10.84,10.88,10.761,10.86,1895,0
2014-05-29,10.75,10.95,10.655,10.84,5321,0
2014-05-30,10.8,11.15,10.8,10.81,5179,0
2014-06-02,10.78,10.79,10.63,10.63,4570,0
2014-06-03,10.58,10.74,10.54,10.54,4212,0
2014-06-04,10.53,10.72,10.53,10.69,10698,0
2014-06-05,10.73,10.8,10.57,10.64,10267,0
2014-06-06,10.6,11.14,10.6,11.02,38245,0
2014-06-09,11.2,11.2,10.89,10.89,19355,0
2014-06-10,10.9,11.18,10.65,10.96,16900,0
2014-06-11,10.96,11.13,10.77,10.77,5848,0
2014-06-12,10.89,11.19,10.82,10.92,12189,0
2014-06-13,10.92,11.119,10.77,10.78,8869,0
2014-06-16,10.77,11,10.57,10.75,11608,0
2014-06-17,10.97,10.99,10.7,10.73,9034,0
2014-06-18,10.81,11,10.61,10.78,9273,0
2014-06-19,10.88,10.98,10.55,10.58,12993,0
2014-06-20,10.55,10.95,10.51,10.51,13747,0
2014-06-23,10.48,10.82,10.38,10.67,19131,0
2014-06-24,10.97,10.97,10.39,10.56,11903,0
2014-06-25,10.45,10.78,10.4,10.5,11531,0
2014-06-26,10.4,10.7,10.4,10.59,4801,0
2014-06-27,10.61,11.19,10.61,11.19,13873,0
2014-06-30,11.05,11.15,10.71,10.75,17085,0
2014-07-01,10.75,11,10.6,10.82,6464,0
2014-07-02,10.83,11.09,10.76,10.84,9700,0
2014-07-03,10.85,11,10.82,10.99,5463,0
2014-07-07,11.02,11.1,10.861,10.99,11923,0
2014-07-08,10.97,11.97,10.87,11.5,72932,0
2014-07-09,11.58,11.58,11.21,11.4,31275,0
2014-07-10,11.4,11.445,11.2,11.43,26658,0
2014-07-11,11.43,11.43,11.3,11.39,5019,0
2014-07-14,11.35,11.391,11.2,11.35,15671,0
2014-07-15,11.3,11.3,11.2,11.2,6826,0
2014-07-16,11.2,11.25,11,11,20726,0
2014-07-17,11,11.11,10.81,10.81,6599,0
2014-07-18,10.83,11.05,10.81,10.84,1850,0
2014-07-21,10.89,11.1,10.81,10.81,4218,0
2014-07-22,11.02,11.09,10.8,11.09,16574,0
2014-07-23,10.97,11.23,10.97,11.23,5347,0
2014-07-24,11.19,11.23,10.99,11.22,27772,0
2014-07-25,11.23,11.88,11.23,11.88,61872,0
2014-07-28,11.87,12.21,11.46,12.13,52565,0
2014-07-29,12.02,12.1,11.549,11.99,27472,0
2014-07-30,12.3,13.79,12.3,13.2,224057,0
2014-07-31,13.1,13.19,12.91,13.1,45226,0
2014-08-01,13.15,13.49,13.11,13.23,25748,0
2014-08-04,13.22,13.9,13.21,13.85,78617,0
2014-08-05,13.9,14.58,13.837,14.135,82942,0
2014-08-06,14.2,14.2,13.65,13.82,33514,0
2014-08-07,13.76,13.95,12.8,13.15,45396,0
2014-08-08,13.16,13.75,13.16,13.53,35585,0
2014-08-11,13.86,14.414,13.86,13.9,51338,0
2014-08-12,14.19,14.4,13.46,13.75,30177,0
2014-08-13,13.85,14.04,13.73,13.73,25692,0
2014-08-14,13.89,14,13.868,13.97,17536,0
2014-08-15,14,14.03,13.4,13.63,29553,0
2014-08-18,13.47,13.929,13.023,13.54,46224,0
2014-08-19,13.37,13.54,13,13.33,21984,0
2014-08-20,12.84,13.55,12.6,13.05,73098,0
2014-08-21,12.94,13.03,12.54,12.91,40838,0
2014-08-22,12.9,13.04,12.587,13,121918,0
2014-08-25,13.28,13.86,13.02,13.51,91153,0
2014-08-26,13.57,13.81,13.12,13.5,72192,0
2014-08-27,13.41,13.91,13.32,13.68,30811,0
2014-08-28,13.74,13.82,13.51,13.68,37918,0
2014-08-29,13.74,13.95,13.47,13.89,44521,0
2014-09-02,13.71,13.8,13.242,13.53,47206,0
2014-09-03,13.43,13.979,13.39,13.55,29236,0
2014-09-04,13.68,13.68,13.18,13.39,31720,0
2014-09-05,13.72,13.72,13.25,13.36,36054,0
2014-09-08,13.23,13.29,13.05,13.27,16828,0
2014-09-09,13.18,13.18,12.95,13.05,19923,0
2014-09-10,13.05,13.32,12.95,13.29,21557,0
2014-09-11,13.34,13.34,13.05,13.13,17162,0
2014-09-12,13.18,13.36,12.81,13,7638,0
2014-09-15,12.87,13,12.51,12.78,32192,0
2014-09-16,12.71,12.89,12.61,12.66,7465,0
2014-09-17,12.75,13,12.58,13,9309,0
2014-09-18,13,13.37,12.85,13.3,38052,0
2014-09-19,13.36,13.75,13.1,13.75,47177,0
2014-09-22,13.76,13.76,13.4,13.47,20558,0
2014-09-23,13.46,13.68,13.4,13.45,9514,0
2014-09-24,13.219,13.58,13.219,13.26,4899,0
2014-09-25,13.26,13.68,13.025,13.23,9012,0
2014-09-26,13.12,13.63,13.12,13.51,16555,0
2014-09-29,13.41,13.5,12.77,12.98,53255,0
2014-09-30,13,13.19,12.67,13.19,31268,0
2014-10-01,13.19,13.19,12.54,12.69,21286,0
2014-10-02,12.8,12.87,12.32,12.61,17039,0
2014-10-03,12.49,12.96,12.37,12.8,12560,0
2014-10-06,12.8,13.07,12.42,12.75,32171,0
2014-10-07,12.75,12.75,12.33,12.55,13386,0
2014-10-08,12.45,12.69,12.33,12.51,11606,0
2014-10-09,12.41,12.68,12.33,12.333,16358,0
2014-10-10,12.08,12.33,12,12.11,13742,0
2014-10-13,12.02,12.29,12.01,12.05,11271,0
2014-10-14,12.09,12.195,11.99,12.16,15523,0
2014-10-15,12.07,12.17,11.89,12.09,11903,0
2014-10-16,12.06,12.379,12.01,12.01,14289,0
2014-10-17,12.11,12.6,12.11,12.54,13610,0
2014-10-20,12.37,12.5,12.25,12.4,16218,0
2014-10-21,12.25,12.7,12.021,12.16,23003,0
2014-10-22,12.25,12.31,12,12,15032,0
2014-10-23,12.05,12.52,12.007,12.5,12471,0
2014-10-24,12.33,12.94,12.09,12.81,42779,0
2014-10-27,12.72,13.1,12.52,13.1,24743,0
2014-10-28,13.15,13.473,12.92,13.37,34953,0
2014-10-29,14.25,14.5,13.81,13.94,58873,0
2014-10-30,13.8,14.12,13.52,13.57,18868,0
2014-10-31,13.78,14,13.1,13.99,30670,0
2014-11-03,13.84,14,13.49,13.53,25262,0
2014-11-04,13.59,14,13.55,13.99,34046,0
2014-11-05,14.14,14.5,13.93,14.5,34572,0
2014-11-06,14.36,15.27,14.35,15.19,100030,0
2014-11-07,15.22,16.72,15.15,15.9,271131,0
2014-11-10,16.48,16.5,15.788,16.4,54491,0
2014-11-11,16.47,16.47,15.88,16.14,35313,0
2014-11-12,16.14,16.244,15.93,16,26968,0
2014-11-13,15.99,16,15.5,15.5,23379,0
2014-11-14,15.175,15.6,15.175,15.54,10061,0
2014-11-17,15.51,15.54,14.83,15.05,28509,0
2014-11-18,15.04,15.37,15,15.3,12679,0
2014-11-19,15.09,15.435,14.87,15.435,22934,0
2014-11-20,15.19,15.45,15,15.39,26205,0
2014-11-21,15.39,15.6,15.39,15.5,49763,0
2014-11-24,15.51,15.74,15.39,15.61,29914,0
2014-11-25,15.69,15.69,15.38,15.4,34010,0
2014-11-26,15.66,15.66,15.38,15.49,36098,0
2014-11-28,15.66,15.664,15.36,15.59,6301,0
2014-12-01,15.61,15.61,14.86,14.95,43076,0
2014-12-02,14.861,15.61,14.861,15.61,23295,0
2014-12-03,15.63,15.98,15.09,15.94,50842,0
2014-12-04,15.98,16.25,15.57,15.94,91065,0
2014-12-05,15.73,15.99,15.72,15.87,39662,0
2014-12-08,15.87,15.87,15.78,15.87,27552,0
2014-12-09,15.68,16.14,15.63,16.14,24255,0
2014-12-10,16,16,15.82,15.85,19376,0
2014-12-11,15.91,16.35,15.9,15.96,47273,0
2014-12-12,15.84,16,15.35,15.54,13489,0
2014-12-15,15.66,15.66,14.74,15.58,41859,0
2014-12-16,15.4,16.72,15.18,15.91,42830,0
2014-12-17,16.14,17,16.09,16.91,42530,0
2014-12-18,17.2,17.2,16.53,16.83,62787,0
2014-12-19,16.8,17.03,16.71,16.74,22373,0
2014-12-22,16.87,17.7,16.8,17.68,49063,0
2014-12-23,17.78,18.06,17.49,17.89,25701,0
2014-12-24,17.93,18.63,17.89,18.13,66763,0
2014-12-26,18.35,18.39,17.951,18.05,11365,0
2014-12-29,18.07,18.29,18.07,18.12,10505,0
2014-12-30,18.18,18.18,17.94,18.05,10897,0
2014-12-31,17.89,18.29,17.4,18.13,25909,0
2015-01-02,18.2,18.31,17.831,18.03,11551,0
2015-01-05,18.13,18.65,17.849,18.16,48388,0
2015-01-06,17.91,18.239,17.23,17.5,30954,0
2015-01-07,17.8,17.8,16.335,17.04,39326,0
2015-01-08,16.87,17.66,16.55,16.92,24494,0
2015-01-09,16.64,17.4,16.41,17.11,24990,0
2015-01-12,17.17,17.285,16.33,17.09,76026,0
2015-01-13,17.2,17.32,15.58,16.32,73353,0
2015-01-14,16.02,16.81,15.915,16.81,72105,0
2015-01-15,16.2,16.96,15.8,16.5,73621,0
2015-01-16,16.6,16.63,16.4,16.53,5792,0
2015-01-20,16.59,16.81,16.5,16.5,36155,0
2015-01-21,16.6,16.74,16.201,16.57,90138,0
2015-01-22,16.69,17.5,16.226,17.2,87039,0
2015-01-23,17.02,17.94,16.87,17.65,47681,0
2015-01-26,17.82,18.81,17.71,18.44,48091,0
2015-01-27,18.35,18.74,18.205,18.36,22354,0
2015-01-28,18.51,18.9,17.49,18.59,43664,0
2015-01-29,18.94,18.94,18.39,18.54,23341,0
2015-01-30,18.53,21.05,18.462,19.89,136116,0
2015-02-02,19.9,20.44,19.4,20.35,100621,0
2015-02-03,20.66,21.42,20.01,21.39,107556,0
2015-02-04,20.35,21.31,20.13,21,74984,0
2015-02-05,20.92,21.18,20.58,21.18,44889,0
2015-02-06,21.01,21.19,20.77,21.1,37812,0
2015-02-09,21.1,21.27,21,21.26,155450,0
2015-02-10,21.26,21.969,21,21.95,59974,0
2015-02-11,22.08,22.32,20,20.24,56288,0
2015-02-12,20.05,21.15,20.05,20.88,151119,0
2015-02-13,21.04,21.225,20.56,20.95,29799,0
2015-02-17,21,21.01,20.617,20.96,26320,0
2015-02-18,21.06,21.318,20.521,21.13,64041,0
2015-02-19,20.98,21.313,20.66,21.15,28271,0
2015-02-20,21.15,21.16,20.585,21.14,17671,0
2015-02-23,21.21,21.97,20.76,21.58,29181,0
2015-02-24,21.42,21.63,20.96,21.2,21958,0
2015-02-25,21,21.69,21,21.3,11532,0
2015-02-26,21.87,21.87,21.4,21.67,17282,0
2015-02-27,21.66,21.7,21.42,21.5,31456,0
2015-03-02,21.32,21.37,20.88,21.35,45000,0
2015-03-03,21.11,21.74,21.11,21.52,16700,0
2015-03-04,21.35,22.39,21.22,22.39,91200,0
2015-03-05,22.27,22.96,21.5,22.85,110900,0
2015-03-06,22.8,25.6,22.7,25.05,390200,0
2015-03-09,25.41,26.68,25.03,25.86,137900,0
2015-03-10,26.05,26.55,25,25.23,83000,0
2015-03-11,25.3,25.51,24.38,24.41,56600,0
2015-03-12,23.84,24.48,23.3,24.28,107000,0
2015-03-13,23.96,24.47,23.69,24.41,28000,0
2015-03-16,23.81,24.7,20.07,24.1,23100,0
2015-03-17,24.06,24.67,23.45,24.5,50100,0
2015-03-18,24.42,24.56,24,24.1,33300,0
2015-03-19,24.21,25.19,24.21,25.12,37800,0
2015-03-20,24.99,25.99,23.79,24.8,113800,0
2015-03-23,24.77,25,24.31,24.81,40100,0
2015-03-24,25.17,25.17,23.51,25.03,63500,0
2015-03-25,25.25,25.25,24.7,25,41300,0
2015-03-26,24.91,25.56,24.27,24.78,36400,0
2015-03-27,24.87,25.79,24.8,25.46,26200,0
2015-03-30,25.46,26.11,25.11,25.94,46200,0
2015-03-31,25.91,26.01,25.05,25.78,41465,0
2015-04-01,24.57,26.41,24.57,25.88,42600,0
2015-04-02,25.98,26.35,25.63,25.73,32600,0
2015-04-06,25.64,26.17,25.26,26.08,30200,0
2015-04-07,26.2,26.2,25.43,25.9,43761,0
2015-04-08,26,27.84,25.76,27.18,119700,0
2015-04-09,27.18,27.383,26.71,26.96,34096,0
2015-04-10,27.11,27.3,26.87,27,47800,0
2015-04-13,27.16,27.5,26.08,26.22,51800,0
2015-04-14,26.1,27.21,25.64,26.85,44900,0
2015-04-15,26.68,26.9,26.065,26.46,41010,0
2015-04-16,26.24,26.95,26.2,26.4,30953,0
2015-04-17,26.1,26.65,25.78,26.45,45700,0
2015-04-20,26.68,26.8,26.12,26.66,31981,0
2015-04-21,26.75,27.19,26.51,26.88,36889,0
2015-04-22,26.9,28.47,26.55,27.93,75735,0
2015-04-23,27.7,29.32,27.7,29.04,37100,0
2015-04-24,29.16,30.58,29.16,30.42,74300,0
2015-04-27,30.59,31.87,29.03,29.27,92500,0
2015-04-28,29.16,29.16,27.5,29.09,90500,0
2015-04-29,29.09,29.85,27.52,28.16,64100,0
2015-04-30,28.24,28.38,27.5,28.09,53200,0
2015-05-01,28.2,29.32,28.07,28.68,35000,0
2015-05-04,28.71,30.41,28.21,28.55,44800,0
2015-05-05,28.71,29.14,27.77,28.41,41800,0
2015-05-06,28.28,29.03,28,28.01,36882,0
2015-05-07,27.91,27.91,23.22,26.65,170502,0
2015-05-08,26.57,28.94,26.52,27.16,39900,0
2015-05-11,27.4,29.5,27.22,29.24,42200,0
2015-05-12,29.25,29.67,28.882,29.44,76354,0
2015-05-13,29.55,29.85,29.3,29.48,41800,0
2015-05-14,29.5,30.89,29,29.02,72600,0
2015-05-15,29.21,30.64,28.97,29.13,35651,0
2015-05-18,29.36,30.22,27.251,27.85,98546,0
2015-05-19,28.2,29.05,27.9,28.02,70200,0
2015-05-20,28.25,29.46,27.77,29.22,91000,0
2015-05-21,29.38,31.15,29.38,29.99,82900,0
2015-05-22,29.95,30.81,29.51,30,42600,0
2015-05-26,29.71,30.83,29.528,30.38,50313,0
2015-05-27,30.27,31.9,29.87,31.55,63900,0
2015-05-28,31.79,32.81,31.414,32.32,93742,0
2015-05-29,32.5,32.98,31.56,31.7,67200,0
2015-06-01,32.05,32.2,31.3,31.48,64521,0
2015-06-02,31.21,31.715,30.77,30.8,51640,0
2015-06-03,31.2,31.7,30.92,31.45,55600,0
2015-06-04,31.15,31.94,31.14,31.18,37200,0
2015-06-05,31.15,31.48,30.97,31.11,20700,0
2015-06-08,31.28,31.28,29.8,30.19,52200,0
2015-06-09,30.18,31.2,29.88,30.95,30385,0
2015-06-10,30.8,30.9,30.16,30.9,30407,0
2015-06-11,31.11,31.11,30.07,30.16,27624,0
2015-06-12,29.99,30.67,29.78,30.66,26600,0
2015-06-15,30.26,30.49,28.94,29.64,72700,0
2015-06-16,29.36,30.15,28.95,29.94,52100,0
2015-06-17,29.88,29.93,28.13,28.25,106200,0
2015-06-18,28.05,29.35,28.05,29.17,75400,0
2015-06-19,29.17,30.14,28.93,29.83,43600,0
2015-06-22,30.13,30.7,29.72,30.31,45700,0
2015-06-23,30.47,30.5,29.17,29.55,63047,0
2015-06-24,29.23,30.26,28,29.54,39100,0
2015-06-25,29.53,30.12,29.35,29.86,48500,0
2015-06-26,29.87,30.14,28.94,29.19,792000,0
2015-06-29,29.07,29.83,29,29.26,48000,0
2015-06-30,29.63,29.74,29.41,29.69,30210,0
2015-07-01,29.69,31.14,29.61,30.71,61300,0
2015-07-02,30.69,30.69,29.85,30.06,60100,0
2015-07-06,30.53,30.53,29.49,30.05,64100,0
2015-07-07,29.96,30.04,29.63,29.74,105500,0
2015-07-08,29.85,30,28.43,28.61,66100,0
2015-07-09,28.79,30.04,28.56,29.34,37700,0
2015-07-10,29.35,30.62,29.21,29.92,48000,0
2015-07-13,30.23,30.23,29.79,29.86,30200,0
2015-07-14,29.72,30.15,29.38,29.71,25606,0
2015-07-15,29.71,30.19,29.47,29.58,21422,0
2015-07-16,29.39,30.34,29.39,29.93,38500,0
2015-07-17,29.9,30.18,29.68,29.81,26300,0
2015-07-20,29.57,29.87,29.4,29.85,20400,0
2015-07-21,29.75,30.53,29.64,30.23,27000,0
2015-07-22,29.99,30.66,29.73,30.1,31600,0
2015-07-23,30.15,30.4,29.33,29.75,29000,0
2015-07-24,29.66,30.38,29.37,29.54,69000,0
2015-07-27,29.6,30.23,28.42,28.52,57900,0
2015-07-28,28.41,29.14,26.73,29.14,28400,0
2015-07-29,30,32.59,29.2,32,112400,0
2015-07-30,32.21,34.55,27.09,34.4,60700,0
2015-07-31,34,34,32.56,33.75,58600,0
2015-08-03,33.89,34.27,33.01,34.27,56822,0
2015-08-04,34.07,35.4,34.07,35.15,50600,0
2015-08-05,35.09,35.21,33.06,34.65,62900,0
2015-08-06,34.64,35,30.85,33.79,57962,0
2015-08-07,33.65,34.34,32.85,34.24,75400,0
2015-08-10,34.27,35.4,33.98,34.99,87400,0
2015-08-11,34.48,35.63,33.93,34.94,86770,0
2015-08-12,34.9,35,33.67,33.83,68700,0
2015-08-13,33.98,34.96,33.86,34.8,43600,0
2015-08-14,35,35.49,33.45,34.01,69200,0
2015-08-17,34,35.03,33.63,34.72,55800,0
2015-08-18,34.75,34.75,33.49,34.05,44800,0
2015-08-19,34.02,34.95,33.7,34.09,39300,0
2015-08-20,33.53,34.07,32.81,33.5,58700,0
2015-08-21,32.8,33.64,32.53,33.2,42900,0
2015-08-24,29.56,32.94,29.52,31.51,58631,0
2015-08-25,32.18,33.43,31.63,32.34,95200,0
2015-08-26,33.21,34.88,32.22,34.15,59500,0
2015-08-27,34.32,34.32,33.17,33.49,50800,0
2015-08-28,33.49,33.95,32.92,33.74,36800,0
2015-08-31,33.38,34.12,33.31,33.75,67500,0
2015-09-01,32.93,34.39,32.93,33.79,68500,0
2015-09-02,34.31,34.79,33.81,34.49,82800,0
2015-09-03,34.5,34.99,32.61,32.97,59000,0
2015-09-04,32.55,33.33,32.22,32.54,77100,0
2015-09-08,33.04,33.8,32.23,33.5,57300,0
2015-09-09,33.85,34.79,32.74,33.87,117100,0
2015-09-10,33.82,34.82,33.73,34.76,36539,0
2015-09-11,34.5,35.64,34.5,35.24,31000,0
2015-09-14,35.3,35.33,34.28,34.45,63100,0
2015-09-15,34.5,35.34,33.17,34,50400,0
2015-09-16,33.8,34.55,33.36,34.4,44500,0
2015-09-17,34.46,35.55,33.7,35.15,65305,0
2015-09-18,34.6,35.72,34.32,34.39,51300,0
2015-09-21,34.81,35.63,33.8,34.23,55200,0
2015-09-22,33.8,35.69,33.59,34.36,62400,0
2015-09-23,34.55,35.46,33.77,35.1,49500,0
2015-09-24,34.61,35.09,33.39,33.82,76041,0
2015-09-25,34.16,34.54,32.15,32.21,61300,0
2015-09-28,32,32.26,29.02,29.87,52463,0
2015-09-29,29.75,30.58,28.53,29.22,72100,0
2015-09-30,29.48,31.04,28.78,30.48,69600,0
2015-10-01,30.7,30.7,29.42,30.55,72000,0
2015-10-02,30.14,30.81,29.33,30.55,52400,0
2015-10-05,30.59,31.62,29.71,30.61,73651,0
2015-10-06,30.66,31.41,29.02,29.17,62300,0
2015-10-07,29.08,30.04,27.59,29.36,55400,0
2015-10-08,29.21,29.91,28.08,29.19,64200,0
2015-10-09,29.29,29.73,28.87,29.02,64600,0
2015-10-12,29.12,29.28,28.63,29.16,58993,0
2015-10-13,28.88,29.22,28.1,28.39,105100,0
2015-10-14,28.45,29,27.63,28.67,74100,0
2015-10-15,28.48,29.13,28.18,29.04,36600,0
2015-10-16,29.17,29.25,28.3,28.87,49700,0
2015-10-19,28.6,29.32,28,28.98,75302,0
2015-10-20,29.04,29.3,28.448,29.04,78516,0
2015-10-21,29.17,30.4,28.45,29.88,50100,0
2015-10-22,30.1,30.82,27.62,28.83,108800,0
2015-10-23,29.21,31.35,28.78,31.2,26900,0
2015-10-26,31.16,31.16,29.89,31.04,61800,0
2015-10-27,31,31.81,29.15,31.02,104200,0
2015-10-28,31.12,32.78,30.22,32.55,38600,0
2015-10-29,32.34,32.85,31.17,31.6,45500,0
2015-10-30,31.7,32.21,30.57,30.76,37800,0
2015-11-02,30.74,32.75,30.71,32.61,53248,0
2015-11-03,32.44,32.65,31.14,31.93,66100,0
2015-11-04,31.91,32.26,31.32,31.71,36625,0
2015-11-05,31.76,32.53,31.21,31.96,54200,0
2015-11-06,31.83,33.1,31.8,32.5,72400,0
2015-11-09,32.45,32.69,31.3,31.73,69726,0
2015-11-10,31.71,32.96,31.52,32.69,76900,0
2015-11-11,36.01,37.24,34.94,36.46,158500,0
2015-11-12,36.4,36.46,34.45,34.78,58300,0
2015-11-13,34.55,36.66,34.23,36.38,70800,0
2015-11-16,36.3,36.35,34.5,34.99,95900,0
2015-11-17,34.97,35.49,34.9,35.15,43500,0
2015-11-18,35.24,35.24,34.3,34.71,58100,0
2015-11-19,34.46,34.46,33.38,33.57,56100,0
2015-11-20,33.61,33.95,33.34,33.73,27900,0
2015-11-23,33.69,33.81,33.15,33.35,25700,0
2015-11-24,33.44,33.48,32.55,33.3,72400,0
2015-11-25,33.51,34.97,33.5,34.39,34800,0
2015-11-27,34.94,35.97,33.15,35.86,22300,0
2015-11-30,35.8,35.9,34.53,34.79,46200,0
2015-12-01,33.74,35.81,33.74,35.55,45400,0
2015-12-02,35.61,35.95,34.8,35.14,33539,0
2015-12-03,35.29,36.75,35.02,35.52,64467,0
2015-12-04,35.74,36.59,35.29,36.52,41600,0
2015-12-07,36.56,36.66,35.34,35.72,68700,0
2015-12-08,34.03,36.76,34.03,36.58,47403,0
2015-12-09,36.6,36.6,35.34,35.42,53400,0
2015-12-10,35.53,35.88,34.47,34.8,45300,0
2015-12-11,34.3,35,34.05,34.07,53100,0
2015-12-14,34,35.14,34,34.46,56374,0
2015-12-15,34.86,35.98,34.57,35.73,55900,0
2015-12-16,36.06,36.06,34.47,34.95,40200,0
2015-12-17,34.92,35.83,34.66,34.66,49000,0
2015-12-18,34.44,34.91,33.92,34.42,68900,0
2015-12-21,34.42,34.63,34,34.22,33300,0
2015-12-22,34.28,34.47,34.01,34.38,44838,0
2015-12-23,34.47,36.2,34.37,35.93,33800,0
2015-12-24,36.1,38.44,36.1,37.74,170712,0
2015-12-28,37.89,38.875,37.55,38.6,61548,0
2015-12-29,38.73,40.29,38.73,39.76,56175,0
2015-12-30,39.88,39.9899,38.58,38.66,29129,0
2015-12-31,38.64,39.47,37.84,38.68,145289,0
2016-01-04,37.91,38.25,36.685,36.96,72218,0
2016-01-05,37.24,38.294,35.3,37.47,55548,0
2016-01-06,37.17,37.3,36.3,36.9,34683,0
2016-01-07,36.21,36.58,35.612,36.13,34590,0
2016-01-08,36.59,36.61,35.6,35.78,59511,0
2016-01-11,36.24,36.86,35.17,36.3,53851,0
2016-01-12,36.77,36.846,35.85,36.29,38205,0
2016-01-13,36.71,36.71,34.44,34.97,47259,0
2016-01-14,35.32,35.82,34.33,35.33,51084,0
2016-01-15,34.41,35.24,32.87,33.99,61406,0
2016-01-19,34.48,35.11,33.2,34.24,115200,0
2016-01-20,33.98,36.34,33.725,35.57,71445,0
2016-01-21,35.64,35.735,33.31,34.88,62054,0
2016-01-22,35.56,35.84,35.06,35.77,20965,0
2016-01-25,35.57,35.94,34.73,34.91,40789,0
2016-01-26,35.17,36.77,34.59,36.56,43458,0
2016-01-27,36.57,37.42,35.76,36.62,57141,0
2016-01-28,37.33,37.33,35.615,36.49,38987,0
2016-01-29,36.49,37.92,36.49,37.34,53612,0
2016-02-01,37.26,37.4855,36.55,36.88,27500,0
2016-02-02,36.45,37.41,35.85,36.97,23145,0
2016-02-03,37.43,37.43,36.2901,36.76,34974,0
2016-02-04,36.38,37.22,36.19,36.64,39527,0
2016-02-05,36.46,36.94,35.5,36.47,42379,0
2016-02-08,36.03,36.09,35.05,35.26,56523,0
2016-02-09,34.97,35.85,34.66,34.85,45872,0
2016-02-10,35.25,37.519,33.45,33.91,47418,0
2016-02-11,33.45,33.728,32.26,32.47,59780,0
2016-02-12,32.5,33.34,32.03,32.5,32365,0
2016-02-16,32.62,33.01,31.031,32.07,37350,0
2016-02-17,32.48,33.03,32.215,32.31,33292,0
2016-02-18,32.3,32.7,31.1744,31.25,25143,0
2016-02-19,31.27,31.985,31.27,31.57,32096,0
2016-02-22,31.51,33.725,31.46,31.77,43202,0
2016-02-23,31.75,32.9081,31.72,32.55,16150,0
2016-02-24,32.05,32.95,31.83,32.7,21215,0
2016-02-25,32.67,33.29,32.67,33.24,14641,0
2016-02-26,33.36,33.5,32.47,32.67,7560,0
2016-02-29,32.53,33.05,32.31,32.56,48142,0
2016-03-01,32.1002,32.78,31.58,32.65,32736,0
2016-03-02,32.81,33.79,32.38,33.64,28571,0
2016-03-03,34.96,35.34,30.58,30.98,154987,0
2016-03-04,31,31,28.61,30.05,205495,0
2016-03-07,30,32.9399,30,31.44,94643,0
2016-03-08,31.15,33.25,30.8,32.05,80085,0
2016-03-09,32.3,32.61,31.38,32.52,48545,0
2016-03-10,32.56,32.824,31.58,32.03,60272,0
2016-03-11,32.39,33.105,31.56,32.94,32818,0
2016-03-14,32.55,32.67,31.92,32,37911,0
2016-03-15,31.58,31.7,30.41,30.52,38348,0
2016-03-16,30.47,30.69,27.71,30.14,85252,0
2016-03-17,29.97,29.97,28.49,29.54,47433,0
2016-03-18,29.63,29.75,27.79,27.99,71221,0
2016-03-21,27.87,28.73,27.22,27.28,89752,0
2016-03-22,27.08,28.22,27.08,27.5,60498,0
2016-03-23,27.61,28.21,27.075,27.43,91088,0
2016-03-24,27.35,28.5,27.2,28.38,69047,0
2016-03-28,28.12,28.4,27,27.66,66038,0
2016-03-29,27.59,29.77,27,29.56,91593,0
2016-03-30,29.66,29.66,28.4,28.4,62592,0
2016-03-31,28.5,28.92,28.4,28.5,96227,0
2016-04-01,28.96,30.87,28.79,30.75,58064,0
2016-04-04,30.9,30.9,29.94,30.07,42485,0
2016-04-05,30.01,30.6,29.2,29.34,51728,0
2016-04-06,29.44,30.5,29.3,30.2,25463,0
2016-04-07,29.88,30.13,29.04,29.12,32114,0
2016-04-08,29.08,29.27,28.56,28.88,35654,0
2016-04-11,29.16,29.1607,28.04,28.04,56004,0
2016-04-12,28.09,28.99,28.04,28.85,23377,0
2016-04-13,28.4,29.67,28.4,29.23,48254,0
2016-04-14,29.13,29.75,28.755,28.89,27476,0
2016-04-15,28.89,29.03,28.46,28.64,32632,0
2016-04-18,28.66,28.83,28.2,28.49,39685,0
2016-04-19,28.34,28.73,26.97,27.24,103460,0
2016-04-20,26.93,28.225,26.444,27.73,37066,0
2016-04-21,27.58,28.63,27.58,28.22,26181,0
2016-04-22,28.08,28.85,27.52,28.78,32705,0
2016-04-25,28.61,28.61,26.87,27.05,40529,0
2016-04-26,26.87,28.44,26.255,28.17,98641,0
2016-04-27,27.99,29.04,27.73,28.71,54359,0
2016-04-28,28.43,31.1,27.79,30.61,73201,0
2016-04-29,30.51,30.76,29.56,30.6,60517,0
2016-05-02,30.28,30.47,28.6,29.79,66229,0
2016-05-03,31.75,36.95,31,35.86,295671,0
2016-05-04,35.16,36.76,34.75,35.19,112043,0
2016-05-05,34.93,36.3,34.46,35.3,62341,0
2016-05-06,35,35.48,34.5,35.11,41702,0
2016-05-09,35.25,36.44,35.25,36.42,110549,0
2016-05-10,36.45,38.49,35.63,38.465,113307,0
2016-05-11,38.32,38.83,37.85,38.25,116725,0
2016-05-12,38.25,38.99,37.27,38.83,85580,0
2016-05-13,38.59,40.73,38.59,39.56,110412,0
2016-05-16,39.91,39.91,38.06,38.62,60394,0
2016-05-17,38.25,38.58,36.37,36.77,61702,0
2016-05-18,36.51,37.41,36.51,36.89,27682,0
2016-05-19,36.65,36.955,35.76,36.46,41303,0
2016-05-20,36.7,37.11,36.2,36.49,31010,0
2016-05-23,36.33,36.75,36.25,36.34,38058,0
2016-05-24,36.37,36.6425,36.21,36.42,35220,0
2016-05-25,36.55,37.88,36.3516,37.75,45924,0
2016-05-26,38,38,36.19,36.38,32492,0
2016-05-27,36.39,37.11,35.3211,36.71,23548,0
2016-05-31,36.57,36.57,35.54,36.27,35800,0
2016-06-01,36.225,36.44,35.96,36.39,35955,0
2016-06-02,36.21,37.74,36.21,37.62,91122,0
2016-06-03,37.6,37.6,35.6525,36.37,51634,0
2016-06-06,36.45,36.71,35.21,35.52,54205,0
2016-06-07,35.82,35.82,34.58,35.29,30397,0
2016-06-08,35.06,36.31,35.06,36.16,57507,0
2016-06-09,36.27,37.31,35.235,36.12,80817,0
2016-06-10,35.87,36.17,34.19,35.58,30579,0
2016-06-13,37.17,37.17,34.95,35.27,25269,0
2016-06-14,35.64,35.64,34.79,35.25,33691,0
2016-06-15,35.13,35.69,35.13,35.13,16293,0
2016-06-16,34.79,35.572,34.51,35.31,16197,0
2016-06-17,35.43,35.43,33.91,34.5,76016,0
2016-06-20,34.73,35.3213,34.19,34.7,34552,0
2016-06-21,34.78,34.78,33.65,33.89,40117,0
2016-06-22,33.77,34.52,33.57,33.88,46852,0
2016-06-23,34.08,34.71,33.7,34.55,23427,0
2016-06-24,33.7,35.72,32.265,35.63,150469,0
2016-06-27,35.63,37.21,35.59,36.11,79106,0
2016-06-28,36.35,36.6,35.5,35.72,46616,0
2016-06-29,36.01,36.05,35.1801,35.68,53791,0
2016-06-30,35.59,37.49,35.59,37.17,118718,0
2016-07-01,37.72,40.1,37.4901,39.64,141922,0
2016-07-05,39.29,39.71,38.23,38.41,57990,0
2016-07-06,38.42,40.7995,38.42,40.48,85763,0
2016-07-07,40.8,41.7,40.3752,41.19,112769,0
2016-07-08,41.4,43.6,41.22,43.52,159023,0
2016-07-11,43.89,43.92,43.255,43.5,105762,0
2016-07-12,43.5,43.59,42.914,43.25,73365,0
2016-07-13,43.02,43.02,41.7,41.99,42504,0
2016-07-14,42.01,42.67,41.76,42.38,31978,0
2016-07-15,42.65,43.4,42.5,43.34,58969,0
2016-07-18,43.77,44.99,43.15,43.36,98225,0
2016-07-19,43.64,43.64,42.04,42.86,65850,0
2016-07-20,43.18,44.4015,43.07,43.44,77085,0
2016-07-21,42.98,43.755,42.8983,43.33,48668,0
2016-07-22,42.84,43.86,42.17,42.36,25961,0
2016-07-25,42.07,42.97,41.23,42.51,90691,0
2016-07-26,42.52,43.61,42.2,42.84,56567,0
2016-07-27,43.21,44.21,42.755,42.85,21009,0
2016-07-28,43.52,43.59,42.21,42.52,56055,0
2016-07-29,42.64,43.97,42.5,42.55,35925,0
2016-08-01,42.68,43.68,42.3708,43.28,66108,0
2016-08-02,43.11,43.845,42.891,43.61,47745,0
2016-08-03,44.48,49.34,43.725,48.61,326548,0
2016-08-04,47.83,48.74,47.46,48.25,85658,0
2016-08-05,48.52,49.75,47.91,49.64,80895,0
2016-08-08,49.74,50.41,49.26,50.35,75051,0
2016-08-09,50.52,53.23,50.26,52.57,128638,0
2016-08-10,52.43,52.7,51.385,51.81,74156,0
2016-08-11,51.96,51.96,50.02,50.63,82264,0
2016-08-12,50.86,50.97,50.05,50.72,34685,0
2016-08-15,50.81,51.4367,50.081,50.62,47656,0
2016-08-16,50.28,50.77,49.25,50.54,75584,0
2016-08-17,50.35,52.06,49.81,52,85153,0
2016-08-18,52.3,52.4056,50.67,50.9,35867,0
2016-08-19,50.61,50.865,49.73,50.62,62833,0
2016-08-22,50.66,51.8,49.83,51.61,57504,0
2016-08-23,52,52.3385,50.86,50.99,60917,0
2016-08-24,51.306,51.9,49.84,50.34,54768,0
2016-08-25,50.37,51.3,49.9,50.71,49135,0
2016-08-26,50.85,51.6,50.01,51.6,44420,0
2016-08-29,51.6,53.0776,51.0362,52.44,93834,0
2016-08-30,52.46,54.6,52.17,54.16,244544,0
2016-08-31,54.25,55.18,51.775,54.57,116342,0
2016-09-01,54.3,54.3,52.19,52.76,81976,0
2016-09-02,52.85,52.85,51.8,52.49,54921,0
2016-09-06,52.87,56.43,52.72,55.56,197274,0
2016-09-07,55.67,57.41,54.54,54.68,56930,0
2016-09-08,54.85,55.2865,54,54.87,85799,0
2016-09-09,54.72,54.76,52.44,52.82,92497,0
2016-09-12,53.01,55.64,52.57,55.59,88344,0
2016-09-13,55.59,55.59,52.27,54.62,82499,0
2016-09-14,54.83,56.47,54.83,56.16,59435,0
2016-09-15,56.2,56.7,55.09,55.61,91878,0
2016-09-16,55.67,56.5,54.76,55.33,90268,0
2016-09-19,55.36,56.705,54.58,54.86,74790,0
2016-09-20,55.41,56.14,55.17,55.68,103728,0
2016-09-21,54.02,55.2982,52.99,54.5,138819,0
2016-09-22,54.54,54.91,53.27,54.68,131345,0
2016-09-23,54.6,54.77,53.6,54.46,84507,0
2016-09-26,54.3,55.72,53.92,54.77,101819,0
2016-09-27,54.61,55.3,53.85,54.26,83196,0
2016-09-28,54.16,55.98,53.63,55.35,195476,0
2016-09-29,55.39,55.985,52.41,54.53,124985,0
2016-09-30,54.54,54.94,53.78,54.42,34769,0
2016-10-03,54.34,54.62,53.06,53.46,32134,0
2016-10-04,53.83,54.38,53.12,53.92,45771,0
2016-10-05,54.26,54.814,52.98,53.45,109003,0
2016-10-06,53.61,54.96,53.22,54.86,104414,0
2016-10-07,55,55.46,54.09,54.85,100209,0
2016-10-10,54.96,56.9799,54.96,56.22,131757,0
2016-10-11,56.33,56.33,53.34,53.44,52354,0
2016-10-12,54.48,54.48,53.12,53.55,83812,0
2016-10-13,53.44,54.3488,52.521,53.43,90461,0
2016-10-14,53.79,53.79,52.77,53.32,40970,0
2016-10-17,53.19,53.82,52.45,53.39,36063,0
2016-10-18,53.92,54.085,53.12,53.66,31561,0
2016-10-19,54,54.312,52.9,53.3,14533,0
2016-10-20,53.53,53.73,52.54,53.175,24334,0
2016-10-21,53.15,53.635,52.73,53.27,33655,0
2016-10-24,53.26,53.63,52.64,52.77,44537,0
2016-10-25,53.2,53.7399,50.12,50.56,66325,0
2016-10-26,50.63,50.94,47.39,47.95,162669,0
2016-10-27,47.85,48,46.65,47.72,63854,0
2016-10-28,47.72,48.57,47.37,48,33256,0
2016-10-31,48.21,49.59,46.51,49.4,101282,0
2016-11-01,54.175,59,51,57.53,522214,0
2016-11-02,57.94,57.94,55.445,56.13,99188,0
2016-11-03,56.14,57.34,55.8,56.29,80676,0
2016-11-04,56.48,59.76,56.02,59.45,92387,0
2016-11-07,59.01,62,59.01,60.52,98997,0
2016-11-08,60,61.55,59.29,60.93,69970,0
2016-11-09,60.84,63.47,60.84,62.75,182250,0
2016-11-10,63.93,63.9999,62.13,62.5,138203,0
2016-11-11,62.75,66,62.07,64.36,112473,0
2016-11-14,65.51,65.51,61.95,63.06,127554,0
2016-11-15,63.07,67.29,62.06,65.88,113354,0
2016-11-16,65.88,67.36,65,65.17,76073,0
2016-11-17,65.48,68.46,65.085,67.17,179116,0
2016-11-18,66.97,68.52,66.75,68.2,53509,0
2016-11-21,68.19,69.8,68.1792,68.9,90579,0
2016-11-22,68.75,68.959,64,64.75,153756,0
2016-11-23,64.36,67.2,63.041,66.48,67415,0
2016-11-25,66.48,67.0344,65.0801,66.32,39731,0
2016-11-28,66.38,66.99,64.398,65.53,58210,0
2016-11-29,66.5,69.44,66.37,67.69,112536,0
2016-11-30,68.04,68.04,65.2753,66.11,81028,0
2016-12-01,66.1,67.425,64.6316,65.13,95686,0
2016-12-02,65.44,66.35,64.52,65.26,44384,0
2016-12-05,65.52,68.11,65.33,67.23,52188,0
2016-12-06,67.15,68,66.59,67.99,63281,0
2016-12-07,68,68.01,66.95,67.8,47775,0
2016-12-08,67.83,68.94,67.51,68.57,57271,0
2016-12-09,68.86,69.745,67.86,68.24,52625,0
2016-12-12,68.46,69.21,67.66,68.8,45200,0
2016-12-13,69.22,69.26,67.335,67.99,65873,0
2016-12-14,68.3,68.95,66.51,68.65,62690,0
2016-12-15,68.76,70.54,68,69.81,91323,0
2016-12-16,69.85,71.13,68.58,69.84,171913,0
2016-12-19,69.7,72.27,69.2849,71.07,64774,0
2016-12-20,70.79,72.3,70.331,71.75,76327,0
2016-12-21,72,72,71.16,71.51,43969,0
2016-12-22,71.46,71.91,70.6,71.13,45552,0
2016-12-23,71.29,72.25,70.9037,72.21,19256,0
2016-12-27,72.5,74.33,72.345,72.75,40248,0
2016-12-28,72.75,74.1,72.27,72.57,42318,0
2016-12-29,72.95,73.32,71.705,72.85,30197,0
2016-12-30,72.24,72.47,70.49,71.6,61236,0
2017-01-03,71.92,72.7921,70.84,71.55,43378,0
2017-01-04,71.64,72.45,71.17,71.85,59076,0
2017-01-05,71.77,72.99,71.4601,72.67,45452,0
2017-01-06,72.67,73.97,72.45,72.54,33313,0
2017-01-09,72.84,74.25,72.445,74.02,42105,0
2017-01-10,73.64,76.2299,73.64,75.94,68113,0
2017-01-11,76.39,78,76.0468,77.89,156380,0
2017-01-12,77.7,77.7,74.21,75,64859,0
2017-01-13,75.45,77.87,75.4453,77.09,46015,0
2017-01-17,77.1,77.76,76,76.29,54612,0
2017-01-18,76.42,77.26,76.0435,77.19,60789,0
2017-01-19,77.55,78.42,76.58,78.16,79391,0
2017-01-20,77.89,78.75,77.43,78.65,59530,0
2017-01-23,79.05,79.63,78.11,78.73,48601,0
2017-01-24,78.81,79.99,78.1259,79.86,34472,0
2017-01-25,80,80.8,78.2801,80.49,52642,0
2017-01-26,79.21,79.603,75.95,76.97,161101,0
2017-01-27,76.66,81.47,76.66,79.95,89724,0
2017-01-30,79.85,80.43,78.14,80.12,53791,0
2017-01-31,79.84,81.28,78.8198,79.62,55111,0
2017-02-01,79.83,80.53,79.46,79.63,29552,0
2017-02-02,79.45,81.105,79.18,80.62,48192,0
2017-02-03,81.05,81.47,78.3,79.37,85195,0
2017-02-06,80.16,83.8299,80.16,83.22,61543,0
2017-02-07,83.45,84.4,82.21,82.79,42031,0
2017-02-08,82.6,83.01,79.555,80.04,56860,0
2017-02-09,80.02,83.49,79.45,83.37,88930,0
2017-02-10,83.6,84.17,83.2165,83.97,37588,0
2017-02-13,84.47,87.33,83.21,83.53,81344,0
2017-02-14,83.51,83.85,82.16,82.47,34107,0
2017-02-15,82.7,84.72,82.7,84.11,87978,0
2017-02-16,84.51,84.51,81.5,82.36,61248,0
2017-02-17,82.16,83.41,81.565,83.06,40170,0
2017-02-21,83.19,84.36,81.7,82.4,34109,0
2017-02-22,82.01,82.62,81.2828,82.22,24554,0
2017-02-23,82.63,83.22,80.69,81,50592,0
2017-02-24,81.02,82.305,80.541,81.38,35696,0
2017-02-27,81.28,82.4279,81.07,82.2,104952,0
2017-02-28,84.6,95.3903,83.7975,92.74,263562,0
2017-03-01,93.08,95.98,90.36,91.1,84914,0
2017-03-02,91.1,92.872,87.76,88.78,92337,0
2017-03-03,88.94,89.95,88.06,88.48,52523,0
2017-03-06,88.38,92.42,88.38,90.21,109987,0
2017-03-07,90.03,93.45,88.63,91.91,55114,0
2017-03-08,92.07,96.67,92,96.34,99097,0
2017-03-09,96.63,99.98,96.63,99.335,103046,0
2017-03-10,99.34,99.35,96.32,97.05,104611,0
2017-03-13,96.6,97.75,94.095,94.82,87865,0
2017-03-14,94.64,95.38,92.43,93.59,60935,0
2017-03-15,93.67,96.823,93,96.14,48321,0
2017-03-16,96.11,97.93,94.41,95.14,53794,0
2017-03-17,94.54,96.46,92.92,93.11,91945,0
2017-03-20,92.6,97.1,90.58,96.67,69943,0
2017-03-21,96.98,98.83,95.245,95.4,81355,0
2017-03-22,95.38,97.31,94.3833,96.52,38338,0
2017-03-23,96.7,98.94,96.65,98.23,40398,0
2017-03-24,98.99,99.75,97.96,98.72,47115,0
2017-03-27,98,99,98,98.22,43902,0
2017-03-28,98.29,98.41,95.53,95.76,47176,0
2017-03-29,95.55,96.62,94.29,95.76,69484,0
2017-03-30,100.36,104.9,100.36,102.75,431138,0
2017-03-31,103.3,105,102.37,104.98,1006256,0
2017-04-03,104.98,105.74,101.725,102.13,167325,0
2017-04-04,102.07,106.19,102.07,105.91,187372,0
2017-04-05,106.02,107.18,102.518,103.7,137017,0
2017-04-06,103.5,104.95,101.8,104.3,105087,0
2017-04-07,103.39,104.33,102.2,103.1,79484,0
2017-04-10,103.23,104.34,100.355,100.73,90719,0
2017-04-11,100.73,101.866,99.14,101.17,82284,0
2017-04-12,100.7,101.77,99.1201,101.02,55838,0
2017-04-13,100.51,102.12,97.5681,101.64,59984,0
2017-04-17,101.55,104.475,101.35,101.835,43714,0
2017-04-18,102.28,103,101.25,101.75,43062,0
2017-04-19,102.24,103.55,101.03,102.91,69257,0
2017-04-20,103.59,104.97,102.66,104.73,58591,0
2017-04-21,104.57,105.57,104.156,105.17,64214,0
2017-04-24,106.22,109.099,106.17,107.4,91546,0
2017-04-25,107.79,109.17,106.5,107.58,56949,0
2017-04-26,107.58,109.18,106.5,108.13,87698,0
2017-04-27,108.16,108.41,104.53,105.22,79467,0
2017-04-28,104.85,108.84,103.05,108.25,120843,0
2017-05-01,108.51,110.25,106.06,110.24,123512,0
2017-05-02,107.42,107.42,88.31,94.58,637313,0
2017-05-03,94.64,96,89.07,89.85,212043,0
2017-05-04,90,92.03,89.04,90.2,90786,0
2017-05-05,89.91,92,87.01,91.7,133445,0
2017-05-08,91.89,93.87,90.3564,93.61,118410,0
2017-05-09,93.73,98.26,93,98.25,96711,0
2017-05-10,98.5,99.3013,95.375,96.15,83913,0
2017-05-11,95.62,98.04,94.27,94.93,65413,0
2017-05-12,94.87,97.39,93.451,95.23,77615,0
2017-05-15,94.21,96.55,94.21,95.57,51539,0
2017-05-16,95.05,98.28,95.05,97.51,68907,0
2017-05-17,96.71,97.39,94.91,95.9,77952,0
2017-05-18,95.82,97.26,94.66,96.22,48550,0
2017-05-19,95.8,97.06,95.01,95.76,52073,0
2017-05-22,95.31,97.67,95.151,96.34,69000,0
2017-05-23,96.55,98.93,95.7277,98.06,40066,0
2017-05-24,97.57,101.29,97.355,99.75,120090,0
2017-05-25,99.99,99.99,97.55,98.21,53946,0
2017-05-26,98.08,98.9795,96.94,97.4,44231,0
2017-05-30,96.78,97.88,95.3463,97.15,56044,0
2017-05-31,97.6,98.98,96.131,98.66,163444,0
2017-06-01,99.87,101.86,97.32,98.14,138525,0
2017-06-02,98.49,99.5,95.97,96.6,87879,0
2017-06-05,96.56,97.08,94,94.53,88677,0
2017-06-06,94.45,96.5176,93.3129,93.66,72532,0
2017-06-07,93.8,95.7884,93.6701,94.01,55153,0
2017-06-08,93.75,98.8033,93.75,98.01,91195,0
2017-06-09,97.85,100.35,94.65,95.06,58545,0
2017-06-12,95.53,96.394,92.58,93.66,76265,0
2017-06-13,94.04,95.98,92.88,93.92,62619,0
2017-06-14,94.34,96.53,94.26,96.23,44237,0
2017-06-15,95.0348,96.7,94.57,94.94,52917,0
2017-06-16,94.22,95.97,91.64,92.53,120263,0
2017-06-19,92.99,95.63,92.99,93.85,46772,0
2017-06-20,93.92,96.9,93.89,95.66,46245,0
2017-06-21,95.81,99.15,95.81,98.25,59395,0
2017-06-22,98.84,101,96.68,98.61,68788,0
2017-06-23,97.92,99.443,97.19,97.5,91214,0
2017-06-26,97.8,98.77,96.9,97.12,51664,0
2017-06-27,97.13,98.35,93.81,94.1,42836,0
2017-06-28,94.88,100.75,94.88,100.72,86003,0
2017-06-29,100.9,100.9,98.1,100.14,91683,0
2017-06-30,100.85,103.775,100.051,102.07,129126,0
2017-07-03,102,103.36,99.045,102.14,54525,0
2017-07-05,102.01,103.7,102.01,102.76,67473,0
2017-07-06,101.85,103.12,100.42,102.29,55598,0
2017-07-07,103.02,104.87,102.28,103.22,79058,0
2017-07-10,103.47,103.905,101.45,102.8,69828,0
2017-07-11,103.2,105.83,102.81,105.54,80300,0
2017-07-12,106,107.335,101.58,101.62,153417,0
2017-07-13,101.61,103.19,99.56,100.56,59761,0
2017-07-14,100.18,101.92,100.18,100.78,25273,0
2017-07-17,101.37,102.86,100.77,102.525,36161,0
2017-07-18,102.14,104.04,100.91,100.91,40350,0
2017-07-19,101.59,102.245,100.011,101.07,34606,0
2017-07-20,101.374,101.73,100.47,101.41,26505,0
2017-07-21,102.52,102.75,99.99,100.17,42473,0
2017-07-24,100.38,104.23,99.79,103.09,66557,0
2017-07-25,103.94,104.515,103,103.31,48965,0
2017-07-26,103.34,104.65,102.67,104.33,46328,0
2017-07-27,105,105.98,102.03,104.3,101999,0
2017-07-28,104.33,106.95,102.495,106.8,82078,0
2017-07-31,107,115,106.2,109.54,184424,0
2017-08-01,110.26,113.2,107.77,109.42,92122,0
2017-08-02,110.22,111.93,100.081,101.28,104967,0
2017-08-03,101.28,101.69,96.5199,96.89,84895,0
2017-08-04,97.085,99.79,95.03,98.75,93098,0
2017-08-07,98.77,101.39,97.84,100.21,44635,0
2017-08-08,100.3,102.65,99.0214,101.66,52324,0
2017-08-09,102,102,97.09,98.04,74560,0
2017-08-10,97.24,97.625,95.5,95.89,38473,0
2017-08-11,95.79,97.4323,95.64,95.64,31883,0
2017-08-14,96.34,97.27,95.2501,96.68,47661,0
2017-08-15,96.92,98.59,96.425,97.67,40547,0
2017-08-16,98.35,98.99,96.81,98.6,40024,0
2017-08-17,98.66,99.37,98.191,98.59,49740,0
2017-08-18,97.83,98.02,96.525,97.79,45332,0
2017-08-21,97.27,100.67,96.085,99.39,65906,0
2017-08-22,99.45,100.37,98.35,99.59,60441,0
2017-08-23,99.58,101.2,98.8,100.38,33165,0
2017-08-24,100.52,101.535,98.9,99.02,62135,0
2017-08-25,98.85,99.3,95.75,95.8,31558,0
2017-08-28,96.41,97.99,95.99,97.68,39620,0
2017-08-29,96.8,99.45,96.8,99.21,57936,0
2017-08-30,99.48,102.545,99.48,101.89,84197,0
2017-08-31,101.7,102.86,100.47,101.72,91143,0
2017-09-01,101.48,103.19,99.99,101.8,68425,0
2017-09-05,101.81,103.1,99.09,99.1,51825,0
2017-09-06,99.1,99.79,96.54,96.97,51526,0
2017-09-07,97.49,98.44,96.63,97.12,53747,0
2017-09-08,96.65,99.72,96.65,99.63,65042,0
2017-09-11,99.63,101.97,98.56,100.4,82048,0
2017-09-12,100.41,101.07,96.83,97.28,70820,0
2017-09-13,97.29,97.29,90,90.32,130204,0
2017-09-14,90.3,94.1,89.51,92.28,146429,0
2017-09-15,93.48,93.939,91.63,93.62,225596,0
2017-09-18,93.63,94.97,93.16,93.99,100752,0
2017-09-19,93.7,94.1,88.17,88.3,161460,0
2017-09-20,88.43,89.669,85.5993,88.87,53973,0
2017-09-21,88.7,90.39,88.22,89.48,41227,0
2017-09-22,89.85,90.03,89.08,89.36,35859,0
2017-09-25,89.11,89.99,84.75,84.87,74967,0
2017-09-26,84.88,86.52,84.4,85.33,66554,0
2017-09-27,85.94,90.94,85.35,90.69,53875,0
2017-09-28,90.74,90.74,87.7,88.72,46820,0
2017-09-29,88.9,89.175,87.42,88.03,76912,0
2017-10-02,88.08,91,88.08,91,43665,0
2017-10-03,90.87,91.74,89.13,89.22,43235,0
2017-10-04,89.42,92.17,89.105,91.38,51003,0
2017-10-05,93.18,97.78,92.745,96.44,263672,0
2017-10-06,96.68,97.65,95.32,96.12,49856,0
2017-10-09,96.65,98.65,95.33,98.35,65689,0
2017-10-10,99.21,99.21,97.27,98.41,112926,0
2017-10-11,98.0768,98.08,96.85,97.01,69425,0
2017-10-12,97.23,97.23,94.87,97.12,32455,0
2017-10-13,96.62,96.96,95.56,96.5,87670,0
2017-10-16,96.2,97.28,96.2,97.1,31258,0
2017-10-17,96.54,96.79,95.38,96.48,42442,0
2017-10-18,96.48,97.34,95.57,96.39,30217,0
2017-10-19,96.09,97.09,95.5217,95.95,63432,0
2017-10-20,96.17,96.94,96,96.11,33537,0
2017-10-23,96.25,97.1,95.869,96.35,44280,0
2017-10-24,96.35,97.96,95.79,97.31,26965,0
2017-10-25,96.88,97.54,96.3,96.96,29135,0
2017-10-26,97,98.3,96.5,96.77,24749,0
2017-10-27,96.57,98.45,95.74,97.7,44180,0
2017-10-30,97.56,97.82,96.23,96.66,36237,0
2017-10-31,97.01,98.01,96.59,97.5,53124,0
2017-11-01,98.01,98.935,96.14,97.03,92867,0
2017-11-02,85,85,78.805,81.76,370379,0
2017-11-03,82,87.61,81.71,86.74,145426,0
2017-11-06,86.76,87.25,84.9581,86.17,137575,0
2017-11-07,86.73,88.57,85.32,86.18,122319,0
2017-11-08,86.19,86.8,85.4,86.31,124617,0
2017-11-09,86.15,86.39,85.35,86.31,60183,0
2017-11-10,85.71,86.72,84.17,85.17,78913,0
