Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,192.7,195.4,191,195.3,104230,0
2005-02-28,195.5,195.6,190.1,192.5,94940,0
2005-03-01,192.8,196.7,191.3,195.4,92580,0
2005-03-02,195.4,195.4,192.5,193.6,83750,0
2005-03-03,193.8,194.6,190.6,192,80120,0
2005-03-04,193.3,194,192.1,193.8,76210,0
2005-03-07,193,193.6,191.5,191.7,97360,0
2005-03-08,191,191.7,189.4,189.6,120550,0
2005-03-09,189.6,189.6,178,183,180670,0
2005-03-10,183,184.1,181.5,183.5,86220,0
2005-03-11,183.8,183.9,180,180.9,63140,0
2005-03-14,180.1,180.2,171.9,175.5,188540,0
2005-03-15,177,180.9,176,176.2,89490,0
2005-03-16,177.1,182,176,176.2,132800,0
2005-03-17,176.2,181,175,179.7,118250,0
2005-03-18,181,181.2,174.6,176.2,170650,0
2005-03-21,176,176.1,171.1,172.9,130840,0
2005-03-22,173,175,167.5,167.6,138110,0
2005-03-23,160.2,165.3,160,161.1,264590,0
2005-03-24,160.5,165.3,160.5,164.2,124310,0
2005-03-28,166.5,174.3,166.5,172,146960,0
2005-03-29,172.7,174,165.9,168.4,107700,0
2005-03-30,190,190,180.5,187,336790,0
2005-03-31,188.8,192.9,187.3,191.8,253590,0
2005-04-01,192.6,198,189.5,191.3,223880,0
2005-04-04,194.8,194.8,190.2,190.7,169860,0
2005-04-05,190.7,190.9,185,189.1,179510,0
2005-04-06,185.3,185.3,174.5,178.1,166740,0
2005-04-07,178.5,180.2,178,180,81400,0
2005-04-08,179.7,179.7,175.2,175.5,90070,0
2005-04-11,175,175,156,172.2,133880,0
2005-04-12,171.3,177,170.2,175.5,111350,0
2005-04-13,175.5,176.2,172,173,87460,0
2005-04-14,174,174,169.5,170.1,83900,0
2005-04-15,171,171,168.8,169.1,79170,0
2005-04-18,169.2,173.6,169.2,172.9,67960,0
2005-04-19,173.7,174,172.5,174,89010,0
2005-04-20,174,174.4,172.5,172.9,55530,0
2005-04-21,172,175.5,171,174,79530,0
2005-04-22,174.5,175.2,172.5,175.2,45780,0
2005-04-25,177.5,180,175.5,180,99520,0
2005-04-26,180.4,182.7,178.7,181.8,75110,0
2005-04-27,181.8,186.9,180.8,186.7,100160,0
2005-04-28,187,188.4,182,182.5,92050,0
2005-04-29,186.5,186.5,181,183.2,61760,0
2005-05-02,184,184.6,181.7,183.5,41850,0
2005-05-03,183.5,185.4,181.6,183.2,55640,0
2005-05-04,182.6,186.6,182.5,186,58510,0
2005-05-05,185.5,186.9,183.6,185.6,59060,0
2005-05-06,185.6,185.6,182.1,184.3,46320,0
2005-05-09,186.3,186.3,184,185.8,35220,0
2005-05-10,186.3,186.4,183,185.5,56010,0
2005-05-11,185.6,186.9,184,185.5,49580,0
2005-05-12,186.6,188.2,182.9,182.9,57680,0
2005-05-13,183.5,184.8,180,181,107110,0
2005-05-16,188.6,190.3,186.1,190.2,188220,0
2005-05-17,191.2,196.7,191,196,160060,0
2005-05-18,198,203.3,197.5,199.8,175000,0
2005-05-19,201.8,204.5,201.2,202.4,102210,0
2005-05-20,204.4,204.4,200.1,201.9,85200,0
2005-05-23,201.9,204.1,200.8,201.5,71110,0
2005-05-24,201.8,201.8,196,199.6,94950,0
2005-05-25,199.6,199.6,196.6,197.3,79550,0
2005-05-26,196.8,197.7,195.3,195.7,82080,0
2005-05-27,196.9,198.5,193.3,198,56700,0
2005-05-31,199.5,200.3,198.1,199,56040,0
2005-06-01,199.8,203,199.1,202,61810,0
2005-06-02,202.5,206.4,202.1,205.8,68920,0
2005-06-03,206.4,209.5,202,204.1,83320,0
2005-06-06,205.7,206.9,204.2,206.6,50370,0
2005-06-07,207.5,208.8,206.6,207.8,63850,0
2005-06-08,209,211,208.1,209.2,89880,0
2005-06-09,210,212.4,209,211.4,66300,0
2005-06-10,212,213.5,210.3,211,69190,0
2005-06-13,207.6,212,207.4,211.7,97300,0
2005-06-14,212.1,213.7,212,213.3,58990,0
2005-06-15,213.3,215.5,211.7,214.2,63790,0
2005-06-16,216.7,217,215,216.5,62780,0
2005-06-17,216.5,220.8,216.4,220.7,87230,0
2005-06-20,221,223.2,216.6,218.9,102360,0
2005-06-21,220,220.5,216.8,217,59140,0
2005-06-22,217,217.4,205,209.2,189630,0
2005-06-23,208,210.9,207.5,207.6,78910,0
2005-06-24,207.6,208.9,205.3,208.3,67540,0
2005-06-27,208.1,210.2,207.5,209.4,54740,0
2005-06-28,209.9,216,209.9,215.5,97750,0
2005-06-29,194.5,201,186.2,189.4,553650,0
2005-06-30,188.6,189.6,179.9,186.5,310750,0
2005-07-01,188.6,191.1,188.2,188.8,133170,0
2005-07-05,189,189.5,184.5,186.8,199710,0
2005-07-06,180,180,175,177.4,163500,0
2005-07-07,175,176.7,174.01,176,94520,0
2005-07-08,175.1,182.4,175.1,181.5,101640,0
2005-07-11,182,184.3,179.7,183.1,68120,0
2005-07-12,184.4,184.5,181.68,183.3,49740,0
2005-07-13,183.3,184,180.3,180.4,59950,0
2005-07-14,180.3,181.2,175.8,176.4,105230,0
2005-07-15,176.4,178.9,176.4,178.1,76360,0
2005-07-18,178,179.6,177.4,177.7,54980,0
2005-07-19,178,181.3,177.9,180.5,72040,0
2005-07-20,178.5,180.7,178.5,180.4,53770,0
2005-07-21,180.5,181.2,179,180.4,66910,0
2005-07-22,179.9,180.5,179.1,180.4,42180,0
2005-07-25,180.3,180.4,178.2,179.6,37220,0
2005-07-26,179.3,179.9,178,179.2,51510,0
2005-07-27,178.9,178.9,176,176.9,68070,0
2005-07-28,176,179.6,175.2,178.4,72020,0
2005-07-29,178.9,179,175.9,176,40460,0
2005-08-01,174.6,175,172.6,173.8,86730,0
2005-08-02,174,176,172.7,175.4,54030,0
2005-08-03,175.4,177.2,175,175.9,62780,0
2005-08-04,176,176.7,173,173.5,54790,0
2005-08-05,173.1,173.2,165,169.5,119580,0
2005-08-08,169.3,170.2,160.1,161.2,189520,0
2005-08-09,160,164.7,159.6,163.7,109590,0
2005-08-10,153,153,138,139.8,645050,0
2005-08-11,139.6,139.7,135,138.8,225960,0
2005-08-12,138.6,138.8,136,137.6,108390,0
2005-08-15,136.6,137,135,136.3,123460,0
2005-08-16,135.6,136,132.1,132.7,149520,0
2005-08-17,130,132,127.5,128,232280,0
2005-08-18,127,133.7,124.1,131.4,176890,0
2005-08-19,133.2,133.4,130.3,130.8,122990,0
2005-08-22,131.1,132.9,130.7,132.3,93740,0
2005-08-23,133,137.1,133,135,138490,0
2005-08-24,138,141.7,137.12,138.6,181790,0
2005-08-25,138.6,141,138.6,138.8,94900,0
2005-08-26,139,139.8,135,135.5,93980,0
2005-08-29,134.5,135.7,130.5,134.3,97620,0
2005-08-30,135.7,136,133.2,134.4,78880,0
2005-08-31,135,140.3,134.4,139.6,105470,0
2005-09-01,143,145,140.4,143.7,130080,0
2005-09-02,146.1,146.1,143.5,144.6,92480,0
2005-09-06,144.9,150,144.7,149.2,117480,0
2005-09-07,150,150,146.8,146.9,88250,0
2005-09-08,147.7,149,142.3,143.9,132790,0
2005-09-09,143.7,146.2,143,146.1,57370,0
2005-09-12,146.1,147,145.1,145.5,66670,0
2005-09-13,145,145.7,143.1,143.2,45940,0
2005-09-14,143,144.4,143,143.1,36050,0
2005-09-15,143.2,144.2,140.8,141.2,48970,0
2005-09-16,140.9,141,126.1,129.2,410740,0
2005-09-19,128.1,129.1,122.46,125.3,152950,0
2005-09-20,124.5,129.2,124.1,126.8,131890,0
2005-09-21,125.9,126.3,120.6,123.5,141050,0
2005-09-22,122.5,123,118,118.1,172710,0
2005-09-23,116.2,119.4,111.5,118.8,218250,0
2005-09-26,120.3,122.5,120,121.9,102100,0
2005-09-27,121.8,123,120.5,120.7,147850,0
2005-09-28,121.5,124.6,120.4,121.8,193430,0
2005-09-29,121,121.8,120.1,121.7,104800,0
2005-09-30,122.5,124,121.5,122.6,88100,0
2005-10-03,122.6,124.9,122.6,123.8,126570,0
2005-10-04,124,124,120,120.3,120930,0
2005-10-05,116.5,116.5,108.9,110.4,211360,0
2005-10-06,110,110,100.6,103.1,264020,0
2005-10-07,101.5,107.1,100.3,105.8,134930,0
2005-10-10,105,105.7,97.5,98.8,224360,0
2005-10-11,97.6,98.8,90,94.5,246980,0
2005-10-12,91.6,93.8,90.2,92.6,134340,0
2005-10-13,95.5,101.6,95,101.5,236210,0
2005-10-14,106.1,108.8,102.2,104.3,167380,0
2005-10-17,107.5,109.5,105.3,107.3,119240,0
2005-10-18,108,108.5,102,102.7,91090,0
2005-10-19,101.8,103.2,100.4,103,83860,0
2005-10-20,103.5,103.8,98.5,99.8,85490,0
2005-10-21,99.8,101.7,99.5,100.1,61820,0
2005-10-24,100.5,102.1,100.2,102,59050,0
2005-10-25,102,102,99.3,99.7,51110,0
2005-10-26,100,100.9,97.5,98.8,70930,0
2005-10-27,98.1,98.1,94.1,95.2,95970,0
2005-10-28,95.2,98.3,95.2,97.6,62340,0
2005-10-31,97.6,100.8,97.6,100.4,84250,0
2005-11-01,99.7,99.8,96.8,98.5,82020,0
2005-11-02,96.7,100.8,96.6,100.6,72810,0
2005-11-03,100.3,101.9,97.8,98.9,75850,0
2005-11-04,98.9,99.9,98.3,99.8,51070,0
2005-11-07,99.9,100.5,98.3,99.7,67610,0
2005-11-08,99,99.1,95.1,95.2,124460,0
2005-11-09,95.5,97.99,93.9,97.2,92600,0
2005-11-10,97.2,102,95.5,101.6,123060,0
2005-11-11,101.6,105,101.6,104.6,79880,0
2005-11-14,105.1,107.5,104.1,104.2,85150,0
2005-11-15,104.2,106,98.7,98.7,102650,0
2005-11-16,99,101.5,95.1,97.9,87480,0
2005-11-17,97.9,101.6,97.7,101.5,61540,0
2005-11-18,101.5,102.4,100,102.2,66420,0
2005-11-21,102.2,107.3,101.6,107.1,99150,0
2005-11-22,107.4,116.2,105.2,113.5,146180,0
2005-11-23,113.7,117.9,112.6,112.8,140530,0
2005-11-25,113.8,114.2,111.1,113,66190,0
2005-11-28,114,118.3,112.5,116.8,179260,0
2005-11-29,117.8,119.9,117.8,118.2,131380,0
2005-11-30,118,118,114.4,115,103120,0
2005-12-01,115,117.7,115,117.2,56820,0
2005-12-02,112.6,112.6,108,108.5,177920,0
2005-12-05,107.5,108,103.5,107.2,128960,0
2005-12-06,107.4,109.3,105.9,106.6,94560,0
2005-12-07,106,107.2,104.2,105.9,84260,0
2005-12-08,106.6,109.7,106,107.4,86110,0
2005-12-09,106.6,106.7,102.1,103.5,121750,0
2005-12-12,103.1,105.8,100.5,103.9,97780,0
2005-12-13,103.5,103.9,101.8,103.8,52430,0
2005-12-14,103,105.8,102.3,104.3,73310,0
2005-12-15,103.4,103.99,100.4,100.9,88180,0
2005-12-16,100.9,102,100.1,101.5,110410,0
2005-12-19,101.5,101.5,99.1,99.7,96140,0
2005-12-20,99.5,100.5,98.5,99.3,55610,0
2005-12-21,99.4,100,98.7,99.4,70080,0
2005-12-22,99.4,99.4,97.4,98.4,112240,0
2005-12-23,97.6,99.2,97.5,98.7,75860,0
2005-12-27,98.9,99,96.6,96.7,117770,0
2005-12-28,97,97.9,95.6,96,94240,0
2005-12-29,95.6,96.1,94.6,94.8,95690,0
2005-12-30,94,94.52,93,94.1,123310,0
2006-01-03,94.8,99.6,94.5,99,139000,0
2006-01-04,99,102.7,95.7,101.1,120960,0
2006-01-05,101.1,102.5,101,101.4,95100,0
2006-01-06,92.6,97.1,90.2,93.4,602710,0
2006-01-09,92.9,95,92.5,94.9,177810,0
2006-01-10,93.6,95.7,93,95.6,103670,0
2006-01-11,96.6,97.5,94.5,96.6,160180,0
2006-01-12,93.6,94.7,91.7,92.7,167460,0
2006-01-13,91.8,92.4,90.2,91.2,121060,0
2006-01-17,89.5,89.5,87,88,253950,0
2006-01-18,85,87.5,84.4,86.5,221000,0
2006-01-19,86.9,88.3,86.1,88,134690,0
2006-01-20,88,88,86.1,87,97460,0
2006-01-23,86.5,87,85,86,156950,0
2006-01-24,86,87.3,85.4,86.3,118290,0
2006-01-25,86.5,87.2,86.1,86.9,117160,0
2006-01-26,87,87.2,86.5,87.1,76720,0
2006-01-27,87.4,88.4,87.2,88,68460,0
2006-01-30,88,88.4,87.4,87.8,77630,0
2006-01-31,87.2,87.9,87,87.4,77620,0
2006-02-01,87,87.4,86,86.7,67580,0
2006-02-02,86.5,89,85.9,87.4,125840,0
2006-02-03,86.8,86.8,84.5,85.4,87990,0
2006-02-06,85,85.4,81.2,82.4,139630,0
2006-02-07,81.4,82.11,79.1,80,132050,0
2006-02-08,80,80.2,75.6,78.2,178770,0
2006-02-09,77.2,79,77,78.2,88030,0
2006-02-10,77.9,78,75.4,76,98710,0
2006-02-13,74,75.4,71.7,75,187980,0
2006-02-14,75,82.1,75,80.8,163930,0
2006-02-15,80,83.3,79.9,83.1,93550,0
2006-02-16,84,85.5,83,85.5,102890,0
2006-02-17,87.3,88.1,86,87,197800,0
2006-02-21,87.2,87.6,82.3,83.8,112410,0
2006-02-22,83.5,90.4,83.5,89.8,135810,0
2006-02-23,89.5,89.5,87.2,88.2,57150,0
2006-02-24,87.4,87.8,84.8,85,85790,0
2006-02-27,85,85.4,83.6,84,84950,0
2006-02-28,83.5,83.9,82.5,83.1,53230,0
2006-03-01,82.8,84.3,82.7,84.2,57990,0
2006-03-02,84.2,84.3,81.1,81.6,97330,0
2006-03-03,81.6,81.6,78.4,78.8,175960,0
2006-03-06,76.3,82,76.3,80.6,72860,0
2006-03-07,80.6,80.8,78.2,79.4,78130,0
2006-03-08,79.9,80.5,77.5,77.9,56420,0
2006-03-09,77.9,79.5,77.7,79.1,61670,0
2006-03-10,79.6,80.9,79.1,80.8,53490,0
2006-03-13,81.4,82.2,81.03,81.4,52130,0
2006-03-14,81.4,82,80.5,80.7,42650,0
2006-03-15,80.2,82,80.1,81.4,52750,0
2006-03-16,82,87.9,81.8,85,137490,0
2006-03-17,85.4,87,84.5,85.7,116510,0
2006-03-20,85.4,85.7,82.1,83.6,54700,0
2006-03-21,83.3,84.2,80.9,81.1,70830,0
2006-03-22,81,83.8,81,83.5,43130,0
2006-03-23,83.5,84.9,83,84.9,37670,0
2006-03-24,85.5,86.9,84.9,86.9,57200,0
2006-03-27,87.4,87.8,85.6,86.1,46050,0
2006-03-28,86.2,88.5,85.9,86.4,68090,0
2006-03-29,93,98,90.5,97.7,339630,0
2006-03-30,99,99,93.5,95.6,161130,0
2006-03-31,96.4,97.4,94.6,96.4,85200,0
2006-04-03,96.6,97.6,94.8,97,86220,0
2006-04-04,97.6,97.6,96,96.5,137770,0
2006-04-05,95.4,95.9,93.7,95.4,62300,0
2006-04-06,96.1,96.3,94.7,95.6,88970,0
2006-04-07,95.6,95.6,90.7,91.3,101820,0
2006-04-10,92,92,89.4,90.7,84690,0
2006-04-11,91.5,91.7,87.6,87.9,67070,0
2006-04-12,89.5,89.5,86.2,88,60370,0
2006-04-13,88,88,86,86.5,45770,0
2006-04-17,87.6,87.6,86.5,86.9,52440,0
2006-04-18,87.4,94,87,93.9,118960,0
2006-04-19,94.5,95,91.9,92.5,80220,0
2006-04-20,92.6,92.7,90.2,91.3,48620,0
2006-04-21,92.3,92.3,91,92,46990,0
2006-04-24,92,92.2,90.1,90.3,42980,0
2006-04-25,91.3,91.6,88.7,89.4,51390,0
2006-04-26,89.4,90.1,89.2,89.8,41100,0
2006-04-27,89.8,95.3,89,95.3,102360,0
2006-04-28,95,96.5,94.4,95,76420,0
2006-05-01,95.5,96.5,92.1,92.1,56210,0
2006-05-02,93.1,93.1,90.1,92.7,49520,0
2006-05-03,93.1,93.5,90.5,90.8,50070,0
2006-05-04,91,92.2,90.8,92,57230,0
2006-05-05,93,94.6,92.5,93.8,114840,0
2006-05-08,94.1,98.7,93.8,98.7,114740,0
2006-05-09,98.7,99.5,96.2,99.5,73650,0
2006-05-10,99.6,107.2,99.3,105,229570,0
2006-05-11,108,115.9,108,108.9,337850,0
2006-05-12,107.8,108.2,104.6,106.1,130450,0
2006-05-15,106,106.3,101,105,96120,0
2006-05-16,106,108.1,105.6,107,61640,0
2006-05-17,106.2,106.2,102,105.3,84290,0
2006-05-18,106,107.6,104.7,105,88430,0
2006-05-19,106,107.9,103.6,107,73830,0
2006-05-22,108,108,104,106.7,76390,0
2006-05-23,107.5,109.1,105,105.1,63550,0
2006-05-24,105.1,106.3,102.5,104.7,67280,0
2006-05-25,106,108.8,105.3,108.6,60270,0
2006-05-26,108.8,109.8,107.9,107.9,51110,0
2006-05-30,108,109.5,106.2,107.1,71650,0
2006-05-31,108.1,108.4,105.3,106.5,81530,0
2006-06-01,107,113.5,106.4,113.3,157920,0
2006-06-02,117,117,110.6,113.4,93950,0
2006-06-05,113.5,115.5,113,113,112810,0
2006-06-06,114,114.4,106.1,106.9,148150,0
2006-06-07,107,111.1,105.3,109.2,106920,0
2006-06-08,108.1,109.6,104.2,107.6,82460,0
2006-06-09,108.5,109,107.1,107.8,45910,0
2006-06-12,102.9,108.8,102.9,107.2,103680,0
2006-06-13,106.6,108.3,102.5,103,110010,0
2006-06-14,102.5,103.8,101.1,102.2,73920,0
2006-06-15,102.3,105.3,102.2,105.2,63550,0
2006-06-16,105.2,106.2,103.5,104.4,116720,0
2006-06-19,104.4,105,103,103.8,66380,0
2006-06-20,103.7,104.3,101.3,102.6,78960,0
2006-06-21,103,106.7,102.7,106.3,80800,0
2006-06-22,107.3,107.4,105.6,106.2,53060,0
2006-06-23,106.5,109.9,105,109.3,92690,0
2006-06-26,109.4,114.19,109.3,113.4,73500,0
2006-06-27,113.5,114.6,111.4,112.2,76890,0
2006-06-28,111.2,111.2,104,106.6,117920,0
2006-06-29,107.5,110.5,107.3,110,131990,0
2006-06-30,110.6,112.7,109.7,111.8,90620,0
2006-07-03,112,114.5,111.8,114.2,57230,0
2006-07-05,111.5,111.5,107.6,109.1,63190,0
2006-07-06,109.9,112.41,109.7,112.2,66830,0
2006-07-07,111.2,113.5,110.2,111.6,55230,0
2006-07-10,110.8,112.9,110.8,112,49300,0
2006-07-11,111.3,113.5,109.5,112.9,53490,0
2006-07-12,116.9,117.4,112.2,113.4,67210,0
2006-07-13,113.4,113.9,110.3,110.6,54100,0
2006-07-14,111.4,111.4,106.1,107.4,60340,0
2006-07-17,106.7,108.5,106.1,107.5,40190,0
2006-07-18,108.3,110.4,107.7,110.4,45170,0
2006-07-19,110,112.5,109.5,111.7,63900,0
2006-07-20,112.3,112.5,108.2,108.8,36980,0
2006-07-21,108.8,108.9,102.8,104.7,79990,0
2006-07-24,104.8,109.4,104.2,108.4,47530,0
2006-07-25,108.6,109.8,105.6,109.2,45490,0
2006-07-26,109.5,112,108.5,109.5,50100,0
2006-07-27,110.5,111.2,106.8,106.8,30400,0
2006-07-28,107.8,109,107,107.5,39370,0
2006-07-31,106.6,109,106,107.7,40850,0
2006-08-01,107.6,110.2,106,110,48280,0
2006-08-02,109.6,110.8,107,110.1,37400,0
2006-08-03,108.6,110,108,109.6,31790,0
2006-08-04,111,112,109.2,112,42610,0
2006-08-07,112,112.2,109.5,110.6,28930,0
2006-08-08,111,112.1,110,110.5,47570,0
2006-08-09,110.4,110.4,97.5,98,117540,0
2006-08-10,98,98.6,92.7,98.2,400750,0
2006-08-11,98.2,98.5,96.5,97.7,55830,0
2006-08-14,97.5,100.5,97.4,99.4,53760,0
2006-08-15,101.8,103,100,102.2,59320,0
2006-08-16,102.4,103.5,101.3,102.1,63370,0
2006-08-17,102.1,102.6,100,100.6,56900,0
2006-08-18,100.9,101,98.2,99.4,51160,0
2006-08-21,98.8,99.9,98,98.4,42460,0
2006-08-22,98,99.5,97.6,97.9,58660,0
2006-08-23,97.7,98.5,95,95.4,67890,0
2006-08-24,95.4,96.3,95.2,95.4,47490,0
2006-08-25,95.4,95.5,91,91.7,109730,0
2006-08-28,92,94,91.7,93.8,85150,0
2006-08-29,93.8,93.9,91.2,92,132340,0
2006-08-30,92,93.5,91.7,92.8,85730,0
2006-08-31,91,91.1,89.3,90.9,133260,0
2006-09-01,90.8,90.8,87.5,87.5,124050,0
2006-09-05,87.4,88,85.6,86.5,133220,0
2006-09-06,86.2,86.3,85.3,85.6,72020,0
2006-09-07,85.2,86.8,85,85.2,70780,0
2006-09-08,85.3,86.9,85,85.9,85690,0
2006-09-11,85.6,87.5,85.4,87,53000,0
2006-09-12,87.5,90.8,86.4,89.8,70830,0
2006-09-13,89.9,91,88.7,90.1,59870,0
2006-09-14,90.4,90.4,88.4,90.1,54710,0
2006-09-15,100.9,100.9,90.4,90.6,106580,0
2006-09-18,90.6,91.1,89.6,90,48040,0
2006-09-19,89.8,89.9,87.2,88.5,67130,0
2006-09-20,88.8,90.5,88.4,89,48920,0
2006-09-21,89.4,90.9,88.8,89.4,55120,0
2006-09-22,88.8,90.3,87.6,90.2,59680,0
2006-09-25,90.2,91,89.4,90.6,52520,0
2006-09-26,91.1,92,90.5,90.6,49420,0
2006-09-27,91,93.7,90.7,92.8,111410,0
2006-09-28,93,94.1,92.5,93.5,70380,0
2006-09-29,93.5,94.5,93.5,93.7,59510,0
2006-10-02,93.8,98.5,93,95.8,145500,0
2006-10-03,96.8,98,96.3,96.9,101040,0
2006-10-04,95.1,97.8,95.1,97.1,95330,0
2006-10-05,97.4,98.2,96.3,98,60140,0
2006-10-06,97.4,98.6,96.2,98.3,69270,0
2006-10-09,98.2,99.5,96.5,97.9,86130,0
2006-10-10,98.3,98.5,96.6,97,72270,0
2006-10-11,97.1,97.3,94.6,95.4,68370,0
2006-10-12,95.3,97.1,95.2,97.1,64160,0
2006-10-13,97.8,99.9,97.6,99.5,80510,0
2006-10-16,99.5,99.8,97.4,97.5,65080,0
2006-10-17,97,98,96,97.3,34480,0
2006-10-18,97.8,98.2,97.2,97.9,37530,0
2006-10-19,97.7,97.8,92.8,94.3,99470,0
2006-10-20,94.4,94.7,92.4,93.1,53110,0
2006-10-23,92.5,94.4,92.3,94.1,47990,0
2006-10-24,94.1,95.1,93.6,94.4,41100,0
2006-10-25,94.1,95.9,93.1,95,48150,0
2006-10-26,95.7,96.5,94.8,96,48770,0
2006-10-27,96,96.5,93.2,93.3,44300,0
2006-10-30,93.3,96.4,92.6,96.4,48300,0
2006-10-31,95.4,96.2,94.1,94.7,45710,0
2006-11-01,94.9,95.1,92.4,92.4,40960,0
2006-11-02,92.5,92.6,90.5,91,67760,0
2006-11-03,91,91.2,89.4,90.9,95830,0
2006-11-06,91.2,92.5,91.1,92.4,50960,0
2006-11-07,92.5,93.6,92.1,92.3,64910,0
2006-11-08,92.4,93.5,92.1,93.2,111900,0
2006-11-09,90.7,91.4,88.9,89.3,149660,0
2006-11-10,89.3,92,89.3,91.7,67530,0
2006-11-13,91.6,92.5,91,91.8,46070,0
2006-11-14,91.8,94.1,91.4,94,61800,0
2006-11-15,94,94.8,93,94.5,57700,0
2006-11-16,94.5,95,93.2,94.5,60300,0
2006-11-17,94.5,95,93.8,94.8,48980,0
2006-11-20,93.1,95.2,93.1,94.8,57720,0
2006-11-21,94.9,95.2,94.3,94.8,73690,0
2006-11-22,95.1,95.3,94.3,94.9,60680,0
2006-11-24,94.6,95,94.5,94.8,26330,0
2006-11-27,94.7,94.8,92.2,92.6,67950,0
2006-11-28,92.6,93.2,92.1,93.1,41260,0
2006-11-29,93.5,95.9,93.3,95.7,84590,0
2006-11-30,95.8,98.5,95.5,98.1,96320,0
2006-12-01,98,98,95.1,95.6,56450,0
2006-12-04,95.5,97.7,95.5,96.5,64630,0
2006-12-05,96.4,97.4,95.5,96.1,64910,0
2006-12-06,95.6,96,95,95.3,47440,0
2006-12-07,95.2,95.7,93.6,93.7,51090,0
2006-12-08,93.5,94,92.1,93,47640,0
2006-12-11,92.7,93.6,91.8,92.1,71200,0
2006-12-12,91.2,92,90.6,90.7,73360,0
2006-12-13,90.5,92.3,90.3,91.1,67840,0
2006-12-14,91.2,92.4,90.7,91,48550,0
2006-12-15,91,92.1,90.5,91.6,81860,0
2006-12-18,91.9,92.3,91,91.1,84060,0
2006-12-19,91,91.2,89.9,90.7,53860,0
2006-12-20,90.7,91.5,90.2,90.6,76880,0
2006-12-21,90.6,91.7,89.7,89.7,93660,0
2006-12-22,89.7,90,88.6,88.7,61730,0
2006-12-26,88.5,89.7,87.7,87.8,79560,0
2006-12-27,87.5,89.1,86.5,88,83750,0
2006-12-28,87.4,89.2,87.2,89,74570,0
2006-12-29,89.1,89.4,87.6,88,84570,0
2007-01-03,89,89.4,86.1,87.2,103420,0
2007-01-04,86.7,87.2,86.1,86.6,74820,0
2007-01-05,86.9,88.2,86.9,87.8,110310,0
2007-01-08,87.6,88.5,86.6,88.1,75740,0
2007-01-09,88.2,89.5,87.8,89.4,66270,0
2007-01-10,89.4,91,89,90.9,86410,0
2007-01-11,89.9,90.9,84.6,90.8,93040,0
2007-01-12,90.1,91.1,90.1,90.2,60560,0
2007-01-16,90.2,90.5,88,88.5,71440,0
2007-01-17,87.9,88,86.6,86.8,71730,0
2007-01-18,87.1,87.2,84.4,85.4,92020,0
2007-01-19,85.4,85.9,84.5,85.4,57360,0
2007-01-22,85.1,85.3,82.8,83.6,88310,0
2007-01-23,85,86.1,84.2,85.6,77760,0
2007-01-24,87.2,87.3,83.3,86.8,77320,0
2007-01-25,87,87,84.3,84.8,53090,0
2007-01-26,84.8,85.4,82.8,83.7,92410,0
2007-01-29,83.5,86.4,83.5,85.4,57160,0
2007-01-30,85.3,85.8,84.7,85.8,39090,0
2007-01-31,85.8,86.9,84.8,86.2,58250,0
2007-02-01,86.3,86.9,85.2,85.5,36520,0
2007-02-02,85.4,86.9,84.7,85.9,47700,0
2007-02-05,84.8,85.66,84.4,85,36790,0
2007-02-06,85.3,86.3,84.8,86,39600,0
2007-02-07,86.4,86.5,85,85.5,37590,0
2007-02-08,85.1,85.1,72.5,81.5,210530,0
2007-02-09,81.3,81.8,77.4,78.9,141700,0
2007-02-12,78,79.6,76.5,79.4,139726,0
2007-02-13,79.9,83.3,79.3,83.3,99499,0
2007-02-14,81.3,84.1,81.1,82.4,96187,0
2007-02-15,82.1,83.9,82,82.5,61350,0
2007-02-16,82.5,83,81.2,81.8,58510,0
2007-02-20,81.5,81.9,80.8,81.9,101980,0
2007-02-21,79.8,79.8,78,78.6,153390,0
2007-02-22,78.4,78.5,73.2,75.8,369790,0
2007-02-23,73,76.3,71.7,73.2,456310,0
2007-02-26,72,74.8,71.8,71.8,181229,0
2007-02-27,71,71.4,67.2,67.5,234940,0
2007-02-28,66.5,67.5,65.1,65.8,265000,0
2007-03-01,65,66.4,63.8,66.2,182204,0
2007-03-02,56.4,64.9,56.4,59.6,326550,0
2007-03-05,51.5,51.7,40.3,40.5,666980,0
2007-03-06,48.9,51.7,45.6,48.7,619840,0
2007-03-07,50.5,57.8,50.2,57.5,760810,0
2007-03-08,61,63.5,55,55,499090,0
2007-03-09,54.7,55.8,51.6,53.1,267650,0
2007-03-12,50,53.2,48.5,50.1,258590,0
2007-03-13,46.2,48,43.5,44.5,433670,0
2007-03-14,47.9,52,44.7,50.3,400750,0
2007-03-15,52,54.4,48.1,50.8,465450,0
2007-03-16,54.4,54.8,50.8,50.9,317300,0
2007-03-19,51.9,52,48,49.4,238890,0
2007-03-20,50.6,50.7,47,48.6,270280,0
2007-03-21,50,53,45.5,51.2,372060,0
2007-03-22,51.9,52.1,48.5,51.2,266980,0
2007-03-23,51.2,51.7,48.8,49.4,153990,0
2007-03-26,50,50,47.8,48.3,114510,0
2007-03-27,47.9,48.25,46.1,46.9,139470,0
2007-03-28,46.1,46.3,44.2,45,135050,0
2007-03-29,45,46,42.8,45.4,222240,0
2007-03-30,49.9,51.2,48,50,242050,0
2007-04-02,50,50,47.2,47.4,132400,0
2007-04-03,47.4,49.2,46.9,48.1,128610,0
2007-04-04,48,48.2,45.4,46.2,82750,0
2007-04-05,46.1,48.5,45.5,48.5,81310,0
2007-04-09,48,51,45.1,51,211220,0
2007-04-10,48,49.4,44.8,44.9,220670,0
2007-04-11,45,45.7,43.7,44,179170,0
2007-04-12,44.1,45.3,43.8,45.3,88570,0
2007-04-13,44.3,45,43.9,44,104590,0
2007-04-16,45.1,46,44.4,44.8,91830,0
2007-04-17,45.7,47.4,45.5,47.4,163360,0
2007-04-18,47,47.4,45.6,45.6,78630,0
2007-04-19,46.2,50.1,45.9,50.1,201590,0
2007-04-20,52.2,52.2,50.1,51.2,137800,0
2007-04-23,54.7,58.5,51.9,55.8,209660,0
2007-04-24,55.8,55.83,54.8,55.1,147280,0
2007-04-25,55,57.5,54.4,55.7,125650,0
2007-04-26,55.7,56.9,55.5,56.4,82300,0
2007-04-27,56.3,57.3,54.9,55.1,123490,0
2007-04-30,55,55.5,52.8,55.5,120490,0
2007-05-01,54.9,54.9,53.5,54,70250,0
2007-05-02,53.7,54.1,52.5,53.1,71520,0
2007-05-03,52.6,53.7,52.5,53.2,55900,0
2007-05-04,52.7,54.1,52.5,53.1,39790,0
2007-05-07,53.1,53.9,52.5,53.2,40370,0
2007-05-08,53.2,57.3,51.6,56.9,99830,0
2007-05-09,57.3,58.5,55,58,100810,0
2007-05-10,58.4,59,56.4,56.7,62330,0
2007-05-11,55,56,51.4,53.5,160460,0
2007-05-14,52.9,53.5,49.5,50.5,148110,0
2007-05-15,50.5,50.5,48.6,49.9,102810,0
2007-05-16,49.9,52.9,48.9,52.1,77350,0
2007-05-17,51.9,51.9,50,50.5,65740,0
2007-05-18,50.5,51,49.5,50.4,61716,0
2007-05-21,50.6,52,50.2,51.6,81420,0
2007-05-22,55,55.5,51.8,55.2,173910,0
2007-05-23,55.8,67.5,55.5,64.7,362740,0
2007-05-24,65,65.5,59.5,62.2,124550,0
2007-05-25,62.2,64,60,61.3,57650,0
2007-05-29,61.3,62.4,58.8,59.2,72660,0
2007-05-30,58.9,62.7,57.7,62,94000,0
2007-05-31,61.8,62.4,59.7,61.9,105110,0
2007-06-01,62.1,62.1,60,60.1,56210,0
2007-06-04,61,64.3,60.4,62.8,154410,0
2007-06-05,62.3,62.9,61.2,62.2,63060,0
2007-06-06,61.6,65.8,61,62.9,174500,0
2007-06-07,62.5,64.6,61.5,62,111860,0
2007-06-08,62,62.5,61.5,61.9,60270,0
2007-06-11,61.5,61.8,60.2,61.4,58950,0
2007-06-12,60.6,62.1,59,61.5,87390,0
2007-06-13,60,63.3,60,63,101100,0
2007-06-14,63.3,64.8,61.2,62.9,91740,0
2007-06-15,64.9,64.9,62.2,62.8,116210,0
2007-06-18,65,65.4,63.2,63.8,98430,0
2007-06-19,63.5,64.4,62.9,63.4,73860,0
2007-06-20,63.4,64,61.6,61.9,72430,0
2007-06-21,61.5,62,60.2,62,91680,0
2007-06-22,62,62,59.2,61.3,86010,0
2007-06-25,61,61,58.7,59.3,110340,0
2007-06-26,59.5,59.9,58,58.6,107840,0
2007-06-27,52.6,52.6,44.3,45.9,550490,0
2007-06-28,45.8,46.1,43.5,43.9,240550,0
2007-06-29,43.9,46.1,42.5,46.1,196110,0
2007-07-02,45.6,45.7,40.1,45.5,86460,0
2007-07-03,45.4,45.4,43.7,44.7,53780,0
2007-07-05,44.8,45.2,44,44.3,101340,0
2007-07-06,44.2,46,44.2,45.9,53380,0
2007-07-09,45.1,45.9,44.3,45.7,74860,0
2007-07-10,45.5,45.5,44.2,44.4,90060,0
2007-07-11,44,44.1,41.4,42.7,136830,0
2007-07-12,42.2,42.4,40.1,40.4,156220,0
2007-07-13,40.4,42.5,40.2,42.5,58550,0
2007-07-16,42,42.1,40.7,40.8,90030,0
2007-07-17,40.8,42.5,40.8,42.3,66770,0
2007-07-18,41.4,41.4,40.2,41.4,97380,0
2007-07-19,41.5,42.1,40.7,40.8,75330,0
2007-07-20,40.8,41.5,40,40.2,70480,0
2007-07-23,40,40.2,35.7,37.5,174030,0
2007-07-24,37,37.3,33,33.8,144040,0
2007-07-25,33.7,34.3,32.2,34.2,85880,0
2007-07-26,33.3,34,32.2,32.9,88620,0
2007-07-27,32.2,34,30.2,32.9,144970,0
2007-07-30,31.8,31.8,28.6,29.5,311520,0
2007-07-31,29.3,29.4,23.4,25.6,303880,0
2007-08-01,22.1,23.5,19.5,20.6,374540,0
2007-08-02,20.1,24,19.5,22.5,253950,0
2007-08-03,21.5,21.7,16.2,16.6,287460,0
2007-08-06,17.1,17.1,11.3,17,460620,0
2007-08-07,20.8,21,9.5,12.2,950920,0
2007-08-08,15.3,21.9,13.1,17.9,467121,0
2007-08-09,17.5,18.4,15,17.8,372710,0
2007-08-10,16.8,19.2,15,19.2,323050,0
2007-08-13,18.3,19,15,16.5,129150,0
2007-08-14,15.6,15.6,11.8,12,224330,0
2007-08-15,13,15.9,12,12.8,432960,0
2007-08-16,13,16.1,12.7,16.1,197580,0
2007-08-17,17.5,20.7,17.1,18.5,283310,0
2007-08-20,17.7,18.5,15.4,16.8,106466,0
2007-08-21,16.8,17.4,15.7,17,79540,0
2007-08-22,17.1,17.8,16,16.5,75880,0
2007-08-23,17.5,17.7,16.1,16.1,114110,0
2007-08-24,16.1,17.7,15.1,17.5,137310,0
2007-08-27,17.5,17.5,16.5,16.5,47890,0
2007-08-28,16.5,17,15.6,15.6,87910,0
2007-08-29,16.9,17.1,16.2,16.8,58970,0
2007-08-30,17,17,16.4,16.5,60360,0
2007-08-31,17.9,17.9,16.2,17.2,126080,0
2007-09-04,16.6,17.2,16.6,17,48380,0
2007-09-05,16.7,17,15,15,87420,0
2007-09-06,15.1,15.9,15.1,15.4,45740,0
2007-09-07,15,16.5,13.82,15.1,113350,0
2007-09-10,15.1,15.5,13.8,13.8,62040,0
2007-09-11,13.8,16.9,13.6,16.9,138090,0
2007-09-12,16.4,18.3,15.9,16.3,119600,0
2007-09-13,16.9,17.9,16.5,17.5,71490,0
2007-09-14,17.3,18.7,17,18.7,69320,0
2007-09-17,18.5,18.6,17.1,17.6,70460,0
2007-09-18,15.5,17.2,14.7,16.6,393370,0
2007-09-19,16.3,17,16,16.4,172380,0
2007-09-20,16,16.1,15,15.1,80660,0
2007-09-21,15.5,16.9,15.1,16.9,122000,0
2007-09-24,16.1,16.7,15.6,16.6,80280,0
2007-09-25,16.4,16.5,14.9,14.9,65060,0
2007-09-26,15.4,15.5,15,15.2,61990,0
2007-09-27,15.1,15.7,15,15.5,41360,0
2007-09-28,15.5,15.7,15.1,15.4,43090,0
2007-10-01,15.5,15.7,15.2,15.6,62870,0
2007-10-02,15.7,16.3,15.3,16.1,59620,0
2007-10-03,16,16.2,15.4,15.8,47670,0
2007-10-04,15.9,15.9,15.2,15.3,26540,0
2007-10-05,15.4,16.2,15.1,16.1,72410,0
2007-10-08,16,16.4,15.5,15.9,34790,0
2007-10-09,15.9,16,15.5,15.8,46690,0
2007-10-10,15.9,16.5,15.8,15.9,47930,0
2007-10-11,15.8,16.4,15.6,16.4,51550,0
2007-10-12,15.9,16,15.1,15.2,61190,0
2007-10-15,15.2,15.3,14.5,14.7,72590,0
2007-10-16,14.7,14.7,13,13.4,85820,0
2007-10-17,13.2,13.5,10.1,13,271710,0
2007-10-18,12.9,12.9,10,11.7,85560,0
2007-10-19,12.7,12.7,9.7,9.7,238805,0
2007-10-22,10,10.8,9.8,10,127373,0
2007-10-23,10.7,10.8,9.1,9.4,129773,0
2007-10-24,9.2,9.3,7.8,9.1,239260,0
2007-10-25,8.9,9.3,8.11,8.6,86654,0
2007-10-26,9.3,10,8.5,9.6,114272,0
2007-10-29,9.5,11.1,9.5,10.6,91048,0
2007-10-30,10.6,10.6,9.8,10.4,70859,0
2007-10-31,11,11.2,10.1,11.2,70000,0
2007-11-01,10.6,10.6,10,10,70180,0
2007-11-02,9.6,10,9.3,9.5,62184,0
2007-11-05,9.1,9.4,8.6,8.8,42298,0
2007-11-06,8.8,9.6,8.5,9.29,51469,0
2007-11-07,10.5,10.5,8.5,9.2,46708,0
2007-11-08,8.8,10,8.8,8.9,58983,0
2007-11-09,8.8,9.8,8.8,9.3,33662,0
2007-11-12,9,9.8,8.8,9.7,45585,0
2007-11-13,9.1,9.8,8.9,9.4,49165,0
2007-11-14,9.8,9.8,8.8,9.2,51133,0
2007-11-15,8.8,9.1,8.5,8.7,52288,0
2007-11-16,8.4,9.1,7.5,7.6,86999,0
2007-11-19,7.1,7.4,6.6,6.7,115080,0
2007-11-20,6.4,6.9,4.8,5,174624,0
2007-11-21,5.2,6.5,5.2,5.8,65732,0
2007-11-23,6,7.2,6,7.2,39224,0
2007-11-26,7,7.9,6.4,6.4,58213,0
2007-11-27,7,7.39,6.2,6.9,30506,0
2007-11-28,7,7,6.3,6.9,44970,0
2007-11-29,6.5,6.7,6,6.4,52916,0
2007-11-30,7,7,6.1,6.1,116389,0
2007-12-03,6.4,6.5,5.8,6.3,83736,0
2007-12-04,6.5,6.5,5.8,5.9,54485,0
2007-12-05,5.9,6.1,5.3,6.1,88317,0
2007-12-06,5.5,6.4,5.5,6.1,49957,0
2007-12-07,6.4,6.4,5.5,5.7,90346,0
2007-12-10,5.4,6.4,5.4,5.9,136171,0
2007-12-11,5.8,6.1,5.5,5.55,54147,0
2007-12-12,5.7,6.2,5.7,6,67628,0
2007-12-13,5.8,6.2,5.6,5.7,66983,0
2007-12-14,5.9,6.1,5.6,5.9,178658,0
2007-12-17,5.6,6,5.2,5.9,129673,0
2007-12-18,5.42,6,5.41,5.9,121115,0
2007-12-19,5.42,6.7,5.42,6.4,150164,0
2007-12-20,6.9,7.1,6.1,7,69798,0
2007-12-21,6.1,6.4,5.5,5.9,327578,0
2007-12-24,5.8,6.1,5.5,5.59,86118,0
2007-12-26,5.7,5.7,2,4.7,147477,0
2007-12-27,4.7,5.5,4.1,5.2,106549,0
2007-12-28,5,5.4,4.7,5.2,85873,0
2007-12-31,4.13,5.7,4.13,5.6,116461,0
2008-01-02,5.9,6,5.3,5.9,54510,0
2008-01-03,5.7,6.3,5.7,6.3,96095,0
2008-01-04,6.4,6.4,5.7,5.7,46178,0
2008-01-07,6.2,6.3,5.7,6.3,28413,0
2008-01-08,6.3,7.5,6.21,6.61,69412,0
2008-01-09,7.6,7.6,6.2,6.78,56765,0
2008-01-10,6.2,8.6,6.2,8.4,87803,0
2008-01-11,8,9.8,8,9.5,88513,0
2008-01-14,10,10,8.8,9.2,44487,0
2008-01-15,9.8,9.8,8.1,8.5,50798,0
2008-01-16,9.4,9.5,8.1,9.3,30319,0
2008-01-17,9.8,9.8,7.9,8.5,27909,0
2008-01-18,10.4,10.4,7.3,7.5,50084,0
2008-01-22,8,9.3,6.6,7.5,50706,0
2008-01-23,7.5,8.9,7,8,80673,0
2008-01-24,8.89,9.5,8.1,9.3,48894,0
2008-01-25,9.79,9.8,9.1,9.4,51658,0
2008-01-28,9.5,9.8,8.9,9.7,30895,0
2008-01-29,9.58,11.1,9.5,11.1,94541,0
2008-01-30,11.5,14.8,10.5,11.7,224448,0
2008-01-31,11.7,14.7,11.7,14.7,146868,0
2008-02-01,15,17.5,15,17.1,219602,0
2008-02-04,18.2,19.8,17.7,18,141278,0
2008-02-05,18.5,18.5,16.2,16.8,92263,0
2008-02-06,17.2,17.9,12,12.8,193197,0
2008-02-07,12.3,14.5,12.1,14.4,75121,0
2008-02-08,14.5,16.9,14,14.5,88292,0
2008-02-11,15.5,15.5,12.8,13.8,55236,0
2008-02-12,13.8,14.5,13.1,13.3,47206,0
2008-02-13,13.3,13.9,13.1,13.9,34765,0
2008-02-14,13.9,13.9,13,13.7,35310,0
2008-02-15,13.5,13.9,13.5,13.7,38311,0
2008-02-19,13.9,14.8,13.6,14,40485,0
2008-02-20,14,14,13.4,13.8,17998,0
2008-02-21,14,14.5,13.5,13.6,21128,0
2008-02-22,13.4,14.3,12.3,12.9,39478,0
2008-02-25,12.8,13.6,12,13,41333,0
2008-02-26,13,13.5,12.5,12.9,30846,0
2008-02-27,13,14.1,12.6,12.6,65567,0
2008-02-28,12,12.8,11.9,12.1,48397,0
2008-02-29,11.8,12,10,10.2,88685,0
2008-03-03,10,10.8,8.5,9.4,96592,0
2008-03-04,8.6,9.3,8.1,8.7,40192,0
2008-03-05,8.7,9.7,8.1,9.2,38961,0
2008-03-06,8.9,9.9,8.1,8.1,38370,0
2008-03-07,8.1,9.7,7.5,8.5,57643,0
2008-03-10,8.5,9.9,8.5,9,48390,0
2008-03-11,9.9,10.6,8.7,10.4,60961,0
2008-03-12,10,12.1,9.5,10.4,77927,0
2008-03-13,11.7,11.7,9.5,11,100406,0
2008-03-14,9.8,11,9.6,10,62096,0
2008-03-17,9.2,10.3,8.9,9.8,31887,0
2008-03-18,9.8,10.5,9.8,10.2,50254,0
2008-03-19,11.4,11.4,9.4,9.4,40033,0
2008-03-20,14.4,14.4,5.5,9.05,149548,0
2008-03-24,9.5,11,9.3,10.6,47287,0
2008-03-25,10.6,12,10.5,10.7,48698,0
2008-03-26,11.5,12.3,10.7,12.1,49505,0
2008-03-27,12.9,12.9,11,12,36828,0
2008-03-28,11.3,12.3,11.2,11.4,40773,0
2008-03-31,11.5,12.8,11.5,12.7,44299,0
2008-04-01,13.9,14.9,13,14.9,91231,0
2008-04-02,15.2,15.8,13.3,15.8,81752,0
2008-04-03,15.4,16,14,14.2,65260,0
2008-04-04,14.4,14.5,13.7,14.2,46461,0
2008-04-07,14.4,15.5,14.03,14.7,70124,0
2008-04-08,14.4,14.4,14,14.1,28886,0
2008-04-09,14.1,14.4,12.6,12.8,38348,0
2008-04-10,12.7,13.2,11.8,12.5,39070,0
2008-04-11,12.4,13.1,12.2,12.4,28088,0
2008-04-14,12.5,13.88,11.7,12.2,30230,0
2008-04-15,12.1,12.9,12,12.8,13942,0
2008-04-16,14.3,14.3,13,13.7,34004,0
2008-04-17,13.5,13.6,13,13.2,23657,0
2008-04-18,12.3,13.6,12.3,13,32096,0
2008-04-21,12.8,13,11.9,11.9,38029,0
2008-04-22,11.8,12.6,11.8,12.2,17534,0
2008-04-23,12.5,12.6,11.7,12,22307,0
2008-04-24,12,12.3,11.8,12.2,26927,0
2008-04-25,12.3,12.5,11.8,12.3,23163,0
2008-04-28,12.1,12.4,11.9,12.2,26596,0
2008-04-29,11.8,12.4,11.6,11.9,21802,0
2008-04-30,11.9,12.4,11.8,11.8,24526,0
2008-05-01,11.5,13.2,11.5,13.2,38209,0
2008-05-02,13.4,13.4,12,12.9,29506,0
2008-05-05,12.7,13.8,12.7,13.7,35735,0
2008-05-06,13.9,13.9,13.3,13.7,27357,0
2008-05-07,13.8,14.3,12.5,12.5,45313,0
2008-05-08,12.6,13.5,12.6,13,24993,0
2008-05-09,12.7,13.2,12.6,12.7,16922,0
2008-05-12,12.9,13,12.64,12.9,14553,0
2008-05-13,12.8,13,12.61,12.9,13662,0
2008-05-14,12.5,13.2,12.3,12.7,15217,0
2008-05-15,12.5,13.2,12.2,13.1,30664,0
2008-05-16,12.8,13.1,12.6,12.9,33614,0
2008-05-19,13,13,12.3,12.6,33076,0
2008-05-20,12.5,12.9,12.4,12.5,33939,0
2008-05-21,12,13,9.7,11.2,131911,0
2008-05-22,10.9,12,10.4,11.8,50344,0
2008-05-23,12.3,12.3,11.1,11.1,22715,0
2008-05-27,10.6,12.5,10.6,11.8,28909,0
2008-05-28,12,12.3,11.4,12.2,21481,0
2008-05-29,12,13,11.2,11.3,94425,0
2008-05-30,11.4,11.4,10.6,10.9,71851,0
2008-06-02,10.95,10.95,9.9,10.2,38138,0
2008-06-03,9.8,10.2,9.4,9.5,42996,0
2008-06-04,10.1,10.1,9.2,9.2,31948,0
2008-06-05,9.9,10.1,9.71,9.9,34694,0
2008-06-06,10.4,10.4,9.2,9.2,17032,0
2008-06-09,9.4,9.8,8.2,8.91,111408,0
2008-06-10,8.9,10,8.85,8.9,18357,0
2008-06-11,9,9.7,9,9,11139,0
2008-06-12,8.8,9,8.6,9,17129,0
2008-06-13,9,9,8.6,8.9,23691,0
2008-06-16,9,9.8,8.9,9.3,19369,0
2008-06-17,9.4,9.4,8.7,9,22848,0
2008-06-18,9.5,9.5,8.6,9.4,16864,0
2008-06-19,9.2,9.2,8.2,9.1,39012,0
2008-06-20,8.5,9,8.2,8.3,47963,0
2008-06-23,8.1,8.9,8.1,8.9,34478,0
2008-06-24,8.79,8.79,7.9,7.9,27364,0
2008-06-25,8,8.2,7.9,8.2,21644,0
2008-06-26,7.9,8.6,7.5,8.5,48651,0
2008-06-27,8.8,9.2,7.3,7.5,793421,0
2008-06-30,8,8.4,6.85,7.5,124337,0
2008-07-01,7.9,7.9,7.1,7.3,22846,0
2008-07-02,8.2,8.2,7.2,7.7,17346,0
2008-07-03,7.5,8.1,7.3,7.3,10983,0
2008-07-07,9,9.1,8,8.4,49673,0
2008-07-08,8.5,9,7.8,8.6,29459,0
2008-07-09,9.1,9.1,8,8.6,19497,0
2008-07-10,8.1,8.9,8.1,8.6,21613,0
2008-07-11,8.6,8.6,8.11,8.11,28938,0
2008-07-14,8.5,8.7,8,8.1,31808,0
2008-07-15,7.8,8.2,7.5,8,16741,0
2008-07-16,7.4,8.1,7.4,7.9,26742,0
2008-07-17,8,8.4,7.5,7.8,12838,0
2008-07-18,7.5,8.3,7.5,8.2,10076,0
2008-07-21,7.5,8.5,7.5,8.2,8221,0
2008-07-22,7.8,8.4,7.8,8.1,7127,0
2008-07-23,8,9.5,8,9,35132,0
2008-07-24,9.3,9.8,8.9,9.5,31785,0
2008-07-25,9.8,10,9.5,9.65,9758,0
2008-07-28,9.65,9.65,9,9.3,8856,0
2008-07-29,8.7,9.65,7.5,9.2,5025,0
2008-07-30,9.2,9.5,8.7,9.2,8077,0
2008-07-31,8.5,9.5,8.5,9,3655,0
2008-08-01,9.5,9.5,8.8,9.2,20685,0
2008-08-04,8.1,9.49,8.1,8.9,9238,0
2008-08-05,8.8,9.6,8.3,9.2,9008,0
2008-08-06,9.4,9.4,8.5,8.9,12147,0
2008-08-07,8.2,9.7,7.6,8.6,5896,0
2008-08-08,8.5,9,8.1,8.7,7570,0
2008-08-11,8.1,9,8.1,9,7484,0
2008-08-12,9.3,9.3,8.2,8.2,5099,0
2008-08-13,9.2,9.2,8.3,8.7,7717,0
2008-08-14,8.3,8.8,7.7,8.7,14550,0
2008-08-15,8.1,8.7,8.1,8.4,10735,0
2008-08-18,8.5,8.6,8.3,8.5,5496,0
2008-08-19,8.6,8.7,8.3,8.4,17190,0
2008-08-20,8.4,8.5,7.9,8,18978,0
2008-08-21,7.8,8.5,7.5,7.7,5999,0
2008-08-22,7.5,8.5,7.5,8.5,18139,0
2008-08-25,8.5,8.5,8,8.29,6965,0
2008-08-26,8.4,8.5,8,8.29,8029,0
2008-08-27,8.2,8.6,8,8.2,24653,0
2008-08-28,8.1,9,8.1,9,21416,0
2008-08-29,9.2,9.5,8.5,8.7,19417,0
2008-09-02,8.5,9.6,8.5,9,13594,0
2008-09-03,8.8,9.2,8.5,8.5,15982,0
2008-09-04,8.5,8.8,8.2,8.4,22787,0
2008-09-05,8.3,8.7,8.1,8.3,24966,0
2008-09-08,9.4,10,7.7,8.2,48474,0
2008-09-09,8.1,10,7.5,7.9,20422,0
2008-09-10,8.3,8.5,7.7,8.1,13232,0
2008-09-11,7.7,8.4,6.9,7.2,40021,0
2008-09-12,7.9,7.9,7.3,7.5,18068,0
2008-09-15,6.6,8.4,5.4,5.9,65699,0
2008-09-16,4.8,6.5,3,4.5,148905,0
2008-09-17,4.8,4.8,3,3.2,82647,0
2008-09-18,3.9,3.9,3.2,3.3,73388,0
2008-09-19,5.2,6.5,3.8,4,103508,0
2008-09-22,5.9,5.9,3.4,3.6,46943,0
2008-09-23,3.6,4.2,3.1,3.3,61585,0
2008-09-24,4.8,4.8,3.4,3.71,72879,0
2008-09-25,3.9,5.8,3.6,4.7,166652,0
2008-09-26,4.3,4.95,1.6,1.8,309661,0
2008-09-29,3,3.38,1.81,2.1,318376,0
2008-09-30,2.3,2.8,1.9,2.5,205549,0
2008-10-01,2.9,3.6,2.3,3,142434,0
2008-10-02,3.2,3.7,3,3.3,134752,0
2008-10-03,3.6,3.7,3,3.2,109566,0
2008-10-06,3,3,2.3,2.9,61148,0
2008-10-07,2.8,3.1,2.52,2.6,35603,0
2008-10-08,2.6,3,2,2.2,81038,0
2008-10-09,2.3,2.5,1.7,1.7,87485,0
2008-10-10,1.5,2.5,1.5,2.1,70700,0
2008-10-13,2.5,2.5,2,2.2,39189,0
2008-10-14,2.2,2.4,2,2,38693,0
2008-10-15,2.3,2.3,1.9,1.9,39483,0
2008-10-16,2.3,2.3,1.6,1.8,44441,0
2008-10-17,1.8,2,1.7,2,40099,0
2008-10-20,2.2,2.2,1.82,1.84,24269,0
2008-10-21,1.8,3.3,1.8,2.6,327945,0
2008-10-22,2.7,3.1,2.2,2.29,66805,0
2008-10-23,2.5,2.69,2,2,45286,0
2008-10-24,2.2,2.2,1.8,1.9,55785,0
2008-10-27,1.9,2.2,1.8,1.95,51651,0
2008-10-28,2,2.7,1.8,1.8,68265,0
2008-10-29,2.2,2.2,1.8,1.8,117064,0
2008-10-30,1.8,2,1.61,1.7,99913,0
2008-10-31,2,2,1.65,1.8,55996,0
2008-11-03,1.9,1.9,1.71,1.9,30093,0
2008-11-04,1.7,1.95,1.7,1.74,56989,0
2008-11-05,1.8,1.9,1.65,1.65,46511,0
2008-11-06,1.8,1.8,1.5,1.5,58659,0
2008-11-07,1.7,1.7,1.5,1.5,27609,0
2008-11-10,1.55,1.7,1.28,1.3,58968,0
2008-11-11,1.5,1.5,1.1,1.2,54473,0
2008-11-12,1.2,1.6,1.2,1.4,129560,0
2008-11-13,1.4,1.7,1.2,1.25,55743,0
2008-11-14,1.3,1.45,1.21,1.21,28425,0
2008-11-17,1.5,1.5,1,1,71608,0
2008-11-18,1,1.05,0.5,0.6,302849,0
2008-11-19,0.6,0.7,0.45,0.6,176067,0
2008-11-20,0.5,0.7,0.5,0.5,147813,0
2008-11-21,0.5,0.7,0.21,0.4,146181,0
2008-11-24,0.35,0.5,0.35,0.5,45538,0
2008-11-25,0.4,0.55,0.4,0.45,71772,0
2008-11-26,0.45,0.53,0.45,0.47,44290,0
2008-11-28,0.5,0.55,0.41,0.43,69508,0
2008-12-01,0.43,0.59,0.43,0.5,97133,0
2008-12-02,0.5,0.56,0.5,0.55,62955,0
2008-12-03,0.51,0.55,0.46,0.5,37664,0
2008-12-04,0.47,0.55,0.45,0.45,37147,0
2008-12-05,0.45,0.48,0.39,0.45,114393,0
2008-12-08,0.4,0.45,0.4,0.45,63071,0
2008-12-09,0.45,0.48,0.42,0.43,74063,0
2008-12-10,0.43,0.45,0.35,0.37,38017,0
2008-12-11,0.37,0.4,0.37,0.38,30939,0
2008-12-12,0.39,0.48,0.35,0.48,61450,0
2008-12-15,0.4,0.54,0.4,0.42,65094,0
2008-12-16,0.41,0.61,0.4,0.61,248952,0
2008-12-17,0.61,1.45,0.61,1.4,531818,0
2008-12-18,1.5,1.5,1.1,1.3,194478,0
2008-12-19,1.1,1.4,1,1,379587,0
2008-12-22,1.2,1.35,1,1.05,134278,0
2008-12-23,1.1,1.35,1,1.15,22789,0
2008-12-24,1,1,0.7,0.8,37398,0
2008-12-26,0.85,0.9,0.8,0.8,29667,0
2008-12-29,0.8,0.95,0.75,0.78,23799,0
2008-12-30,0.6,0.8,0.6,0.68,38203,0
2008-12-31,0.68,0.7,0.6,0.6,58342,0
2009-01-02,0.59,0.65,0.59,0.65,33387,0
2009-01-05,0.6,0.65,0.6,0.65,17767,0
2009-01-06,0.7,1.1,0.65,0.8,68291,0
2009-01-07,0.75,0.98,0.7,0.8,34550,0
2009-01-08,0.75,0.86,0.75,0.8,12069,0
2009-01-09,0.8,0.86,0.7,0.8,27889,0
2009-01-12,0.51,0.55,0.51,0.55,2173,0
2009-01-13,0.55,0.6,0.55,0.6,1835,0
2009-01-14,0.55,0.8,0.51,0.8,31101,0
2009-01-15,0.8,0.8,0.51,0.52,27852,0
2009-01-16,0.52,0.52,0.4,0.42,29173,0
2009-01-20,0.41,0.51,0.41,0.42,7142,0
2009-01-21,0.42,0.5,0.42,0.5,10686,0
2009-01-22,0.5,0.5,0.45,0.5,9356,0
2009-01-23,0.45,0.55,0.45,0.53,10607,0
2009-01-26,0.45,0.53,0.45,0.53,14984,0
2009-01-27,0.55,0.55,0.46,0.46,6094,0
2009-01-28,0.46,0.5,0.42,0.5,17605,0
2009-01-29,0.5,0.5,0.42,0.42,4060,0
2009-01-30,0.42,0.5,0.42,0.5,18128,0
2009-02-02,0.42,0.5,0.4,0.42,6938,0
2009-02-03,0.4,0.48,0.4,0.4,14160,0
2009-02-04,0.4,0.49,0.4,0.41,13408,0
2009-02-05,0.41,0.41,0.41,0.41,11195,0
2009-02-06,0.41,0.49,0.41,0.42,3511,0
2009-02-09,0.42,0.49,0.41,0.41,9390,0
2009-02-10,0.41,0.49,0.41,0.45,13074,0
2009-02-11,0.41,0.41,0.41,0.41,5669,0
2009-02-12,0.42,0.54,0.41,0.54,3495,0
2009-02-13,0.41,0.5,0.41,0.41,749,0
2009-02-17,0.41,0.54,0.41,0.41,10809,0
2009-02-18,0.41,0.51,0.21,0.35,13774,0
2009-02-19,0.45,0.45,0.35,0.35,5710,0
2009-02-20,0.35,0.35,0.25,0.25,5760,0
2009-02-23,0.27,0.35,0.22,0.35,4933,0
2009-02-24,0.22,0.78,0.22,0.4,3236,0
2009-02-25,0.32,0.4,0.25,0.3,36086,0
2009-02-26,0.25,0.35,0.25,0.25,25707,0
2009-02-27,0.25,0.35,0.25,0.29,11459,0
2009-03-02,0.25,0.28,0.25,0.25,18930,0
2009-03-03,0.25,0.35,0.16,0.25,14686,0
2009-03-04,0.16,0.16,0.16,0.16,3450,0
2009-03-05,0.27,0.27,0.16,0.27,5517,0
2009-03-06,0.16,0.25,0.16,0.25,5273,0
2009-03-09,0.25,0.25,0.16,0.16,2343,0
2009-03-10,0.16,0.25,0.16,0.17,4684,0
2009-03-11,0.17,0.18,0.17,0.17,6462,0
2009-03-12,0.17,0.25,0.16,0.25,4543,0
2009-03-13,0.25,0.25,0.12,0.24,8210,0
2009-03-16,0.25,0.25,0.16,0.16,7222,0
2009-03-17,0.23,0.23,0.16,0.17,8424,0
2009-03-18,0.17,0.23,0.17,0.23,11574,0
2009-03-19,0.23,0.23,0.22,0.22,53159,0
2009-03-20,0.23,0.23,0.18,0.23,6959,0
2009-03-23,0.23,0.23,0.18,0.18,14051,0
2009-03-24,0.16,0.23,0.16,0.23,14121,0
2009-03-25,0.23,0.23,0.16,0.19,9068,0
2009-03-26,0.19,0.23,0.19,0.19,20545,0
2009-03-27,0.23,0.23,0.22,0.23,40364,0
2009-03-30,0.23,0.23,0.19,0.23,8343,0
2009-03-31,0.16,0.23,0.16,0.18,9488,0
2009-04-01,0.16,0.23,0.16,0.23,16504,0
2009-04-02,0.23,0.23,0.2,0.23,13819,0
2009-04-03,0.23,0.29,0.23,0.28,27983,0
2009-04-06,0.3,0.3,0.2,0.28,26606,0
2009-04-07,0.25,0.3,0.25,0.27,42281,0
2009-04-08,0.3,0.6,0.3,0.6,19100,0
2009-04-09,0.65,0.7,0.35,0.57,23224,0
2009-04-13,0.6,0.65,0.35,0.5,13980,0
2009-04-14,0.5,0.55,0.5,0.5,5821,0
2009-04-15,0.5,0.65,0.5,0.55,7287,0
2009-04-16,0.65,0.65,0.55,0.6,15023,0
2009-04-17,0.6,0.6,0.5,0.5,13009,0
2009-04-20,0.5,0.59,0.5,0.59,5108,0
2009-04-21,0.5,0.6,0.5,0.58,3301,0
2009-04-22,0.5,0.6,0.5,0.55,15835,0
2009-04-23,0.55,0.55,0.5,0.5,7861,0
2009-04-24,0.5,0.6,0.5,0.6,1475,0
2009-04-27,0.59,0.59,0.51,0.51,2074,0
2009-04-28,0.58,0.6,0.51,0.51,12241,0
2009-04-29,0.51,0.6,0.35,0.49,44760,0
2009-04-30,0.55,0.55,0.35,0.55,6772,0
2009-05-01,0.64,0.64,0.35,0.4,11076,0
2009-05-04,0.6,0.6,0.4,0.4,5161,0
2009-05-05,0.4,0.55,0.4,0.45,33646,0
2009-05-06,0.45,0.5,0.4,0.5,14735,0
2009-05-07,0.43,0.5,0.4,0.49,17883,0
2009-05-08,0.5,0.5,0.41,0.5,13453,0
2009-05-11,0.41,0.5,0.4,0.5,5500,0
2009-05-12,0.4,0.5,0.4,0.4,4348,0
2009-05-13,0.4,0.46,0.4,0.4,36023,0
2009-05-14,0.55,0.55,0.4,0.4,3084,0
2009-05-15,0.4,0.4,0.4,0.4,793,0
2009-05-18,0.42,0.55,0.35,0.55,25300,0
2009-05-19,0.42,0.55,0.42,0.43,9235,0
2009-05-20,0.43,0.51,0.43,0.43,10558,0
2009-05-21,0.5,0.5,0.43,0.46,18417,0
2009-05-22,0.46,0.52,0.46,0.46,950,0
2009-05-26,0.46,0.46,0.46,0.46,12593,0
2009-05-27,0.55,0.55,0.44,0.44,1700,0
2009-05-28,0.55,0.55,0.45,0.45,1420,0
2009-05-29,0.55,0.55,0.45,0.55,5771,0
2009-06-01,0.55,0.55,0.45,0.45,7050,0
2009-06-02,0.45,0.55,0.45,0.55,11056,0
2009-06-03,0.45,0.55,0.45,0.45,16915,0
2009-06-04,0.45,0.5,0.45,0.45,5490,0
2009-06-05,0.47,0.47,0.38,0.38,20979,0
2009-06-08,0.38,0.53,0.38,0.41,8313,0
2009-06-09,0.41,0.53,0.41,0.53,1750,0
2009-06-10,0.53,0.53,0.42,0.42,14335,0
2009-06-11,0.4,0.51,0.4,0.46,30621,0
2009-06-12,0.46,0.55,0.46,0.55,21885,0
2009-06-15,0.66,0.66,0.52,0.52,23960,0
2009-06-16,0.52,0.79,0.48,0.55,10418,0
2009-06-17,0.51,0.51,0.51,0.51,11350,0
2009-06-18,0.55,0.65,0.52,0.52,15560,0
2009-06-19,0.52,0.6,0.5,0.6,4876,0
2009-06-22,0.5,0.65,0.5,0.55,14673,0
2009-06-23,0.51,0.52,0.51,0.52,3611,0
2009-06-24,0.52,0.62,0.52,0.62,7926,0
2009-06-25,0.52,0.62,0.52,0.62,2216,0
2009-06-26,0.5,0.62,0.5,0.51,4050,0
2009-06-29,0.52,0.85,0.52,0.75,77091,0
2009-06-30,0.77,1.01,0.77,1,163315,0
2009-07-01,1.02,1.3,1.01,1.2,133242,0
2009-07-02,1.2,1.2,1.16,1.2,28309,0
2009-07-06,1.16,1.23,1.14,1.15,20528,0
2009-07-07,1.22,1.35,1.16,1.24,15411,0
2009-07-08,1.3,1.31,1.21,1.28,36149,0
2009-07-09,1.3,1.3,1.25,1.28,13146,0
2009-07-10,1.28,1.3,1.15,1.2,28333,0
2009-07-13,1.2,1.24,0.92,0.92,55452,0
2009-07-14,0.92,1.2,0.9,0.9,18762,0
2009-07-15,0.9,1.1,0.9,1.09,7035,0
2009-07-16,1.01,1.09,1.01,1.02,8154,0
2009-07-17,1.06,1.07,0.96,0.96,4518,0
2009-07-20,0.96,1.07,0.95,0.96,21981,0
2009-07-21,0.91,1.2,0.91,1.18,23338,0
2009-07-22,1.18,1.25,1.1,1.13,16699,0
2009-07-23,1.16,1.25,1.16,1.25,12796,0
2009-07-24,1.25,1.25,1.11,1.25,21649,0
2009-07-27,1.25,1.45,1.25,1.45,26706,0
2009-07-28,1.45,2.96,1.45,2.31,105995,0
2009-07-29,2.45,2.45,1.76,1.95,59091,0
2009-07-30,1.95,2,1.85,1.96,32720,0
2009-07-31,1.89,1.97,1.81,1.86,25443,0
2009-08-03,1.86,2.05,1.86,2,22152,0
2009-08-04,1.86,1.95,1.86,1.93,30021,0
2009-08-05,1.95,1.96,1.9,1.96,10857,0
2009-08-06,1.91,2,1.91,1.96,14989,0
2009-08-07,2,2.05,2,2,27180,0
2009-08-10,1.98,2.25,1.98,2.25,12466,0
2009-08-11,2.05,2.2,2.03,2.06,15775,0
2009-08-12,2,2.15,2,2.06,10554,0
2009-08-13,2.12,2.25,2.1,2.1,19249,0
2009-08-14,2.1,2.3,2,2.05,8075,0
2009-08-17,2.05,2.05,2.01,2.03,22058,0
2009-08-18,2.05,2.1,2,2.05,20695,0
2009-08-19,2.01,2.01,2.01,2.01,4927,0
2009-08-20,2,2.05,2,2.05,10654,0
2009-08-21,2.05,2.05,2,2,17380,0
2009-08-24,2.01,2.1,2,2,23569,0
2009-08-25,2,2.09,2,2.05,11144,0
2009-08-26,2.01,2.05,2.01,2.05,10255,0
2009-08-27,2.05,2.1,2.01,2.05,22298,0
2009-08-28,2.05,2.1,2.01,2.05,10296,0
2009-08-31,2.05,2.05,2.02,2.02,24327,0
2009-09-01,2.02,2.1,2.02,2.1,26289,0
2009-09-02,2.08,2.1,2,2,12012,0
2009-09-03,1.9,2.3,1.9,2.25,8531,0
2009-09-04,2.25,2.25,2,2.05,23393,0
2009-09-08,2,2.1,2,2.01,11824,0
2009-09-09,2,2.1,2,2,11212,0
2009-09-10,2.01,2.01,2.01,2.01,4389,0
2009-09-11,2.01,2.14,2.01,2.02,3775,0
2009-09-14,2.03,2.09,2.03,2.04,14732,0
2009-09-15,2.04,2.08,2.01,2.02,12543,0
2009-09-16,2.01,2.02,2.01,2.02,20942,0
2009-09-17,2.01,2.2,2.01,2.01,14038,0
2009-09-18,2.03,2.05,2.01,2.01,7662,0
2009-09-21,2.01,2.1,2,2.03,48591,0
2009-09-22,2.02,2.1,2.01,2.1,24884,0
2009-09-23,2.1,2.18,2.09,2.12,26833,0
2009-09-24,2.12,2.12,2.05,2.06,13117,0
2009-09-25,2.06,2.1,2.06,2.08,13590,0
2009-09-28,2.06,2.15,2.06,2.15,15565,0
2009-09-29,2.15,2.15,2.08,2.09,18863,0
2009-09-30,2.08,2.11,2.08,2.11,5640,0
2009-10-01,2.11,2.2,2.11,2.12,13528,0
2009-10-02,2.12,2.15,2.11,2.11,15007,0
2009-10-05,2.13,2.15,2.11,2.11,8613,0
2009-10-06,2.11,2.5,2.11,2.3,47193,0
2009-10-07,2.39,2.7,2.39,2.69,37109,0
2009-10-08,2.7,2.75,2.51,2.65,39805,0
2009-10-09,2.7,2.7,2.63,2.63,6590,0
2009-10-12,2.63,2.7,2.63,2.7,4010,0
2009-10-13,2.65,3.85,2.65,3.4,99680,0
2009-10-14,3.4,4.39,3.4,4.39,113146,0
2009-10-15,4.25,4.99,3.97,4.35,293644,0
2009-10-16,4.4,4.77,3.71,3.91,36530,0
2009-10-19,3.91,4.15,3.57,3.6,35991,0
2009-10-20,3.6,3.99,3.6,3.75,42961,0
2009-10-21,3.87,3.88,3.78,3.78,7549,0
2009-10-22,3.61,3.88,3.61,3.66,14449,0
2009-10-23,3.68,4.1,3.68,4.1,32967,0
2009-10-26,4.08,4.08,3.7,4.08,24307,0
2009-10-27,4.2,4.2,3.9,4,15369,0
2009-10-28,3.95,4.14,3.8,3.8,25798,0
2009-10-29,3.8,3.99,3.65,3.7,21958,0
2009-10-30,3.7,3.7,3.3,3.31,47682,0
2009-11-02,3.26,3.34,2.75,2.8,62004,0
2009-11-03,3.04,3.5,2.82,3.49,54891,0
2009-11-04,3.48,3.48,2.91,3.1,34924,0
2009-11-05,3,3.45,2.78,3.1,24482,0
2009-11-06,2.91,3,2.8,2.9,13126,0
2009-11-09,2.8,3.5,2.8,3.25,89964,0
2009-11-10,3.4,3.5,3.4,3.4,29581,0
2009-11-11,3.44,3.5,3.3,3.5,12621,0
2009-11-12,3.43,3.45,3.25,3.3,7130,0
2009-11-13,3.3,3.3,3.15,3.2,3920,0
2009-11-16,3.21,3.25,3.21,3.22,3240,0
2009-11-17,3.15,3.18,3.05,3.05,4983,0
2009-11-18,3,3.22,3,3.22,7405,0
2009-11-19,3.25,3.25,3,3.05,7835,0
2009-11-20,3.12,3.12,3.01,3.01,15409,0
2009-11-23,3.02,3.02,2.9,2.9,57714,0
2009-11-24,2.93,2.93,2.77,2.78,34625,0
2009-11-25,2.81,3.11,2.81,3.05,10729,0
2009-11-27,3.05,3.05,2.92,3.05,2850,0
2009-11-30,2.91,3.05,2.85,2.95,17033,0
2009-12-01,2.95,3.13,2.95,3.13,24743,0
2009-12-02,3.13,3.14,3.02,3.02,12566,0
2009-12-03,3.05,3.1,3.05,3.07,19244,0
2009-12-04,3.09,3.1,3,3.05,6879,0
2009-12-07,3.02,3.08,3.02,3.08,20719,0
2009-12-08,3.08,3.1,3,3,15705,0
2009-12-09,2.9,3.13,2.9,2.95,6908,0
2009-12-10,2.96,2.96,2.96,2.96,1900,0
2009-12-11,3,3.1,2.92,2.96,2724,0
2009-12-14,2.91,2.98,2.91,2.98,11522,0
2009-12-15,2.98,3.12,2.96,3,22269,0
2009-12-16,2.98,3.05,2.92,3.05,21627,0
2009-12-17,2.9,3,2.9,3,20337,0
2009-12-18,2.99,3.1,2.85,3,19143,0
2009-12-21,2.95,3.1,2.95,3,18250,0
2009-12-22,3,3.05,3,3.02,12726,0
2009-12-23,3.02,3.09,3,3.01,10554,0
2009-12-24,3.03,3.1,3.03,3.1,15996,0
2009-12-28,3.25,3.6,3.21,3.52,68806,0
2009-12-29,3.52,3.67,3.42,3.52,21293,0
2009-12-30,3.5,3.55,3.35,3.43,18949,0
2009-12-31,3.5,3.5,3.21,3.29,10982,0
2010-01-04,3.35,3.6,3.16,3.6,28654,0
2010-01-05,3.85,3.85,3.6,3.71,19555,0
2010-01-06,3.7,3.74,3.6,3.66,31168,0
2010-01-07,3.66,3.9,3.62,3.88,36533,0
2010-01-08,3.89,4.5,3.81,4.33,95601,0
2010-01-11,4.15,4.6,4.15,4.57,50124,0
2010-01-12,4.54,5.14,4.54,5.1,136450,0
2010-01-13,5.06,6.18,5.06,5.72,235862,0
2010-01-14,5.95,5.99,4.7,5.2,208420,0
2010-01-15,5.25,5.29,4.65,4.65,97617,0
2010-01-19,4.72,5.28,4.59,5.1,64501,0
2010-01-20,5,5.21,5,5.19,44996,0
2010-01-21,5.1,5.3,4.85,4.94,31998,0
2010-01-22,4.9,4.99,4.71,4.78,37100,0
2010-01-25,4.84,4.84,4.75,4.8,10662,0
2010-01-26,4.79,4.91,4.71,4.85,28488,0
2010-01-27,4.85,4.9,4.8,4.8,21378,0
2010-01-28,4.85,4.87,4.62,4.82,8735,0
2010-01-29,4.8,4.85,4.75,4.75,21945,0
2010-02-01,4.73,4.75,4.65,4.65,8751,0
2010-02-02,4.65,4.69,4.6,4.6,15193,0
2010-02-03,4.7,4.7,4.6,4.6,18882,0
2010-02-04,4.6,4.6,4.35,4.48,29080,0
2010-02-05,4.51,4.51,4.45,4.49,17913,0
2010-02-08,4.45,4.5,4.45,4.5,6631,0
2010-02-09,4.62,4.62,4.31,4.31,41495,0
2010-02-10,4.27,4.36,3.75,4.01,50639,0
2010-02-11,4,4,3.75,3.75,39709,0
2010-02-12,3.7,3.75,3.5,3.75,60399,0
2010-02-16,3.8,3.82,3.65,3.82,27748,0
2010-02-17,3.83,4.31,3.83,4,50367,0
2010-02-18,3.95,4.04,3.95,4,20796,0
2010-02-19,4,4.09,3.98,4.03,11747,0
2010-02-22,4,4.03,3.97,3.99,18060,0
2010-02-23,3.58,3.99,3.58,3.93,21995,0
2010-02-24,3.91,4.18,3.91,3.97,17647,0
2010-02-25,4,4,3.95,4,8870,0
2010-02-26,4.04,4.05,3.98,3.98,17670,0
2010-03-01,3.92,4.18,3.92,4,14715,0
2010-03-02,4,4,3.86,3.86,10057,0
2010-03-03,4.05,4.14,4,4.03,3734,0
2010-03-04,4,4,3.86,3.9,13365,0
2010-03-05,3.9,4,3.85,3.95,11228,0
2010-03-08,3.9,3.99,3.8,3.92,19803,0
2010-03-09,3.86,4,3.85,3.94,26241,0
2010-03-10,3.94,4,3.94,3.95,19986,0
2010-03-11,3.91,3.96,3.86,3.86,18070,0
2010-03-12,3.89,3.95,3.86,3.86,12812,0
2010-03-15,3.92,4.05,3.9,4.04,50868,0
2010-03-16,4.26,4.68,4.25,4.6,327692,0
2010-03-17,4.8,4.95,4.3,4.45,196851,0
2010-03-18,4.5,4.5,4.21,4.36,56354,0
2010-03-19,4.3,4.4,4.15,4.4,31918,0
2010-03-22,4.3,4.4,4.15,4.23,23482,0
2010-03-23,4.16,4.21,3.91,4.19,63729,0
2010-03-24,4.11,4.19,4.09,4.1,18586,0
2010-03-25,4.14,4.27,4.1,4.12,14805,0
2010-03-26,4.15,4.17,4.15,4.15,11292,0
2010-03-29,4.16,4.16,4.01,4.07,71832,0
2010-03-30,4,4.05,3.92,3.96,50546,0
2010-03-31,3.86,4.1,3.83,3.95,35924,0
2010-04-01,3.95,4.18,3.91,4,42869,0
2010-04-05,4,4.15,3.99,4.15,30520,0
2010-04-06,4.08,4.33,4.08,4.29,24972,0
2010-04-07,4.33,4.49,4.29,4.35,36084,0
2010-04-08,4.38,4.55,4.38,4.43,16686,0
2010-04-09,4.4,4.4,4.2,4.23,18339,0
2010-04-12,4.35,4.35,4.2,4.35,10620,0
2010-04-13,4.39,4.5,4.28,4.38,13904,0
2010-04-14,4.38,4.5,4.35,4.47,34525,0
2010-04-15,4.3,4.42,4.21,4.3,23779,0
2010-04-16,4.2,4.3,4.15,4.28,28959,0
2010-04-19,4.19,4.26,4.12,4.25,10050,0
2010-04-20,4.25,4.27,4.2,4.27,22021,0
2010-04-21,4.25,4.27,4.24,4.26,14043,0
2010-04-22,4.27,4.3,4.25,4.3,10590,0
2010-04-23,4.27,4.4,4.25,4.32,6484,0
2010-04-26,4.35,4.44,4.35,4.41,15657,0
2010-04-27,4.43,4.43,4.34,4.34,9779,0
2010-04-28,4.38,4.4,4.34,4.34,5911,0
2010-04-29,4.35,4.38,4.34,4.37,23250,0
2010-04-30,4.36,4.41,4.31,4.32,5194,0
2010-05-03,4.48,4.48,4.15,4.15,20511,0
2010-05-04,4.15,4.21,4,4.05,16567,0
2010-05-05,4.06,4.08,3.98,4,32824,0
2010-05-06,4,4,3.85,3.85,42211,0
2010-05-07,3.85,3.91,3.85,3.87,14547,0
2010-05-10,4.13,4.13,3.9,4.01,16236,0
2010-05-11,3.99,4,3.92,3.95,13158,0
2010-05-12,3.98,4,3.95,4,18661,0
2010-05-13,4,4.05,3.9,3.91,9760,0
2010-05-14,3.9,3.94,3.75,3.8,16330,0
2010-05-17,3.9,3.94,3.8,3.87,13231,0
2010-05-18,4.11,4.6,4.11,4.23,84943,0
2010-05-19,4.1,4.39,3.87,3.95,33898,0
2010-05-20,3.85,3.9,3.7,3.7,20430,0
2010-05-21,3.75,3.84,3.51,3.79,44397,0
2010-05-24,3.9,3.91,3.71,3.74,9888,0
2010-05-25,3.65,3.76,3.55,3.57,25642,0
2010-05-26,3.57,3.74,3.57,3.71,20899,0
2010-05-27,3.72,3.77,3.7,3.75,20014,0
2010-05-28,3.86,3.86,3.75,3.77,6700,0
2010-06-01,3.76,3.76,3.39,3.5,38573,0
2010-06-02,3.5,3.52,3.41,3.43,30040,0
2010-06-03,3.39,3.45,3.25,3.3,39801,0
2010-06-04,3.26,3.3,3.16,3.27,18902,0
2010-06-07,3.21,3.24,3.2,3.22,10830,0
2010-06-08,3.19,3.22,3,3.08,19833,0
2010-06-09,3.02,3.09,2.81,2.82,31512,0
2010-06-10,2.8,2.86,2.72,2.72,32567,0
2010-06-11,2.7,2.79,2.56,2.6,34904,0
2010-06-14,2.6,2.63,2.55,2.56,16196,0
2010-06-15,2.61,2.75,2.61,2.73,10830,0
2010-06-16,2.74,2.74,2.71,2.73,3241,0
2010-06-17,2.75,2.98,2.75,2.98,19115,0
2010-06-18,2.98,3.09,2.96,3.09,18450,0
2010-06-21,3.07,3.25,3.06,3.25,20413,0
2010-06-22,3.21,3.25,3.19,3.19,9382,0
2010-06-23,3.18,3.19,3.15,3.17,4004,0
2010-06-24,3.15,3.15,2.89,3,10306,0
2010-06-25,2.96,2.96,2.81,2.82,15354,0
2010-06-28,2.82,2.89,2.7,2.7,27030,0
2010-06-29,2.7,2.7,2.61,2.62,11527,0
2010-06-30,2.63,2.93,2.63,2.82,17099,0
2010-07-01,2.81,2.81,2.76,2.79,4257,0
2010-07-02,2.86,2.9,2.77,2.83,9005,0
2010-07-06,2.79,2.82,2.69,2.69,9439,0
2010-07-07,2.65,2.74,2.65,2.73,12230,0
2010-07-08,2.7,2.7,2.63,2.66,23177,0
2010-07-09,2.62,2.71,2.62,2.67,8243,0
2010-07-12,2.7,2.71,2.65,2.71,20200,0
2010-07-13,2.7,2.94,2.69,2.94,3351,0
2010-07-14,2.99,3.02,2.94,2.96,10298,0
2010-07-15,2.94,2.94,2.7,2.85,5000,0
2010-07-16,2.86,2.88,2.82,2.83,4298,0
2010-07-19,2.88,2.99,2.88,2.99,7897,0
2010-07-20,3,3.22,2.99,3.12,11300,0
2010-07-21,3.11,3.19,2.95,3.08,10900,0
2010-07-22,3.07,3.07,3.01,3.04,13985,0
2010-07-23,3.01,3.04,2.96,2.97,8603,0
2010-07-26,2.93,3.02,2.74,2.8,35396,0
2010-07-27,2.71,2.86,2.71,2.76,17498,0
2010-07-28,2.75,2.89,2.75,2.83,5716,0
2010-07-29,2.81,2.83,2.8,2.82,4377,0
2010-07-30,2.82,2.85,2.82,2.83,9210,0
2010-08-02,2.83,2.92,2.78,2.86,6401,0
2010-08-03,2.81,2.91,2.81,2.86,9732,0
2010-08-04,2.8,2.84,2.76,2.84,3872,0
2010-08-05,2.77,2.8,2.77,2.8,3122,0
2010-08-06,2.75,2.8,2.75,2.77,6429,0
2010-08-09,2.78,2.89,2.77,2.86,6538,0
2010-08-10,2.77,3,2.77,3,9475,0
2010-08-11,3,3,2.85,2.86,13710,0
2010-08-12,2.86,3,2.8,2.88,10375,0
2010-08-13,2.8,2.89,2.8,2.84,5796,0
2010-08-16,2.8,2.98,2.74,2.87,22978,0
2010-08-17,3.05,3.37,2.94,3.1,133168,0
2010-08-18,2.86,3.14,2.86,3.04,37191,0
2010-08-19,2.97,3.01,2.85,2.85,25557,0
2010-08-20,2.85,2.98,2.85,2.9,8425,0
2010-08-23,2.89,2.92,2.85,2.85,15761,0
2010-08-24,2.86,2.86,2.75,2.75,25985,0
2010-08-25,2.74,2.75,2.7,2.73,5751,0
2010-08-26,2.75,2.77,2.7,2.72,16750,0
2010-08-27,2.7,2.76,2.7,2.75,5957,0
2010-08-30,2.67,2.75,2.67,2.75,18349,0
2010-08-31,2.74,2.79,2.74,2.79,41164,0
2010-09-01,2.79,2.99,2.78,2.86,13840,0
2010-09-02,2.85,2.85,2.71,2.76,4556,0
2010-09-03,2.74,2.83,2.7,2.72,15708,0
2010-09-07,2.68,2.73,2.68,2.68,9491,0
2010-09-08,2.73,2.73,2.66,2.66,8507,0
2010-09-09,2.7,2.7,2.65,2.65,6518,0
2010-09-10,2.61,2.62,2.55,2.55,13022,0
2010-09-13,2.49,2.6,2.49,2.6,15379,0
2010-09-14,2.6,3.01,2.6,2.95,60196,0
2010-09-15,3,3.01,2.96,2.96,30071,0
2010-09-16,3,3.02,2.85,2.91,7631,0
2010-09-17,2.84,2.9,2.81,2.9,1582,0
2010-09-20,2.85,2.96,2.85,2.93,5104,0
2010-09-21,2.95,2.97,2.92,2.92,15598,0
2010-09-22,2.85,2.88,2.85,2.86,1324,0
2010-09-23,2.79,2.86,2.75,2.75,3284,0
2010-09-24,2.8,2.8,2.75,2.79,11112,0
2010-09-27,2.72,2.86,2.7,2.81,11538,0
2010-09-28,2.81,2.86,2.8,2.83,5949,0
2010-09-29,2.8,2.83,2.78,2.78,9679,0
2010-09-30,2.83,2.85,2.75,2.77,11815,0
2010-10-01,2.82,2.85,2.71,2.81,17921,0
2010-10-04,2.71,2.81,2.71,2.75,4964,0
2010-10-05,2.85,2.9,2.78,2.78,7206,0
2010-10-06,2.8,2.84,2.78,2.79,6246,0
2010-10-07,2.81,2.81,2.8,2.8,1120,0
2010-10-08,2.77,2.81,2.76,2.76,8214,0
2010-10-11,2.77,2.89,2.77,2.8,9350,0
2010-10-12,2.79,2.85,2.71,2.76,48207,0
2010-10-13,2.76,2.8,2.71,2.72,7834,0
2010-10-14,2.7,2.93,2.7,2.86,7386,0
2010-10-15,2.85,2.99,2.78,2.88,23201,0
2010-10-18,2.8,2.89,2.71,2.79,37721,0
2010-10-19,2.71,2.86,2.71,2.8,14200,0
2010-10-20,2.76,2.8,2.73,2.78,19825,0
2010-10-21,2.69,2.78,2.65,2.7,24018,0
2010-10-22,2.7,2.86,2.68,2.8,50438,0
2010-10-25,2.82,2.83,2.67,2.75,25425,0
2010-10-26,2.71,2.8,2.61,2.8,21123,0
2010-10-27,2.76,2.76,2.65,2.7,11175,0
2010-10-28,2.65,2.78,2.65,2.77,12357,0
2010-10-29,2.71,2.77,2.6,2.72,13276,0
2010-11-01,2.63,2.74,2.63,2.65,9392,0
2010-11-02,2.67,2.74,2.67,2.74,13600,0
2010-11-03,2.72,2.75,2.69,2.69,14185,0
2010-11-04,2.7,2.75,2.66,2.7,21035,0
2010-11-05,2.74,2.74,2.66,2.71,9200,0
2010-11-08,2.67,2.8,2.67,2.8,30940,0
2010-11-09,2.87,2.9,2.79,2.85,27290,0
2010-11-10,2.81,2.89,2.8,2.81,15297,0
2010-11-11,2.9,2.9,2.78,2.8,16769,0
2010-11-12,2.81,2.81,2.75,2.76,1594,0
2010-11-15,2.75,3,2.73,3,53298,0
2010-11-16,2.89,2.89,2.76,2.8,48589,0
2010-11-17,2.74,2.79,2.71,2.76,11017,0
2010-11-18,2.74,2.79,2.7,2.73,26557,0
2010-11-19,2.7,2.7,2.65,2.65,14818,0
2010-11-22,2.7,2.75,2.67,2.74,17139,0
2010-11-23,2.75,2.76,2.75,2.75,1414,0
2010-11-24,2.7,2.75,2.61,2.7,4799,0
2010-11-26,2.65,2.72,2.65,2.7,920,0
2010-11-29,2.61,2.72,2.6,2.64,33732,0
2010-11-30,2.7,2.7,2.61,2.7,6350,0
2010-12-01,2.7,2.72,2.64,2.7,23146,0
2010-12-02,2.65,2.76,2.65,2.76,25662,0
2010-12-03,2.7,2.75,2.7,2.73,6293,0
2010-12-06,2.67,2.75,2.67,2.73,10138,0
2010-12-07,2.72,2.78,2.7,2.77,15924,0
2010-12-08,2.76,2.78,2.75,2.78,16764,0
2010-12-09,2.76,2.77,2.76,2.77,12355,0
2010-12-10,2.67,2.76,2.66,2.7,19808,0
2010-12-13,2.66,2.7,2.64,2.68,9926,0
2010-12-14,2.67,2.68,2.63,2.67,18707,0
2010-12-15,2.7,2.72,2.62,2.69,16443,0
2010-12-16,2.61,2.72,2.61,2.68,20420,0
2010-12-17,2.68,2.74,2.65,2.72,19454,0
2010-12-20,2.7,2.72,2.65,2.65,26119,0
2010-12-21,2.61,2.75,2.61,2.73,42068,0
2010-12-22,2.7,2.74,2.68,2.73,9741,0
2010-12-23,2.69,2.73,2.69,2.73,8127,0
2010-12-27,2.68,2.73,2.65,2.67,13757,0
2010-12-28,2.66,2.71,2.65,2.71,22691,0
2010-12-29,2.7,2.78,2.7,2.73,32066,0
2010-12-30,2.7,2.74,2.7,2.71,33858,0
2010-12-31,2.7,2.79,2.7,2.79,40170,0
2011-01-03,2.8,2.8,2.71,2.8,19897,0
2011-01-04,2.8,2.83,2.71,2.72,24887,0
2011-01-05,2.74,2.9,2.74,2.89,20701,0
2011-01-06,2.85,2.9,2.85,2.89,10241,0
2011-01-07,2.85,2.93,2.85,2.93,24303,0
2011-01-10,2.95,3.04,2.93,3.04,29273,0
2011-01-11,3.04,3.15,3.04,3.1,34980,0
2011-01-12,3.1,3.36,3.1,3.28,41482,0
2011-01-13,3.33,3.33,3.11,3.25,25698,0
2011-01-14,3.2,3.25,3.15,3.19,5854,0
2011-01-18,3.25,3.25,3.1,3.1,17365,0
2011-01-19,3.1,3.18,3.06,3.06,10578,0
2011-01-20,3.01,3.2,3,3,5568,0
2011-01-21,3.02,3.02,2.85,2.9,4376,0
2011-01-24,2.9,3,2.7,2.79,4788,0
2011-01-25,2.71,2.99,2.7,2.86,28209,0
2011-01-26,2.66,2.78,2.66,2.78,16016,0
2011-01-27,2.78,2.79,2.7,2.77,16560,0
2011-01-28,2.76,2.8,2.75,2.8,16941,0
2011-01-31,2.85,2.92,2.75,2.89,3045,0
2011-02-01,2.65,2.89,2.65,2.89,13992,0
2011-02-02,2.82,2.89,2.75,2.85,5948,0
2011-02-03,2.8,2.85,2.75,2.77,10597,0
2011-02-04,2.75,2.8,2.75,2.75,7395,0
2011-02-07,2.7,2.87,2.7,2.8,5752,0
2011-02-08,2.76,2.86,2.76,2.76,2453,0
2011-02-09,2.7,2.87,2.7,2.8,15038,0
2011-02-10,2.84,2.84,2.74,2.8,9750,0
2011-02-11,2.85,2.85,2.75,2.8,3943,0
2011-02-14,2.86,2.86,2.75,2.75,11016,0
2011-02-15,2.79,2.79,2.75,2.76,2911,0
2011-02-16,2.75,2.82,2.7,2.78,42270,0
2011-02-18,2.83,2.83,2.65,2.75,10410,0
2011-02-22,2.75,2.85,2.66,2.75,4860,0
2011-02-23,2.75,2.8,2.75,2.75,9900,0
2011-02-24,2.75,2.8,2.75,2.75,7570,0
2011-02-25,2.75,2.76,2.75,2.75,4250,0
2011-02-28,2.68,2.75,2.67,2.75,21748,0
2011-03-01,2.75,2.75,2.72,2.73,5357,0
2011-03-02,2.73,2.75,2.73,2.75,6360,0
2011-03-03,2.75,2.77,2.75,2.75,4609,0
2011-03-04,2.77,2.8,2.77,2.77,3842,0
2011-03-07,2.8,2.89,2.76,2.79,7844,0
2011-03-08,2.75,2.79,2.74,2.79,9236,0
2011-03-09,2.8,2.9,2.8,2.85,11241,0
2011-03-10,2.8,2.8,2.79,2.79,900,0
2011-03-11,2.8,2.86,2.8,2.81,6157,0
2011-03-14,2.73,2.85,2.73,2.75,13208,0
2011-03-15,2.75,2.76,2.65,2.65,20462,0
2011-03-16,2.65,2.75,2.64,2.7,24948,0
2011-03-17,2.65,2.73,2.6,2.71,14255,0
2011-03-18,2.99,2.99,2.75,2.75,2513,0
2011-03-21,2.75,2.75,2.65,2.75,6348,0
2011-03-22,2.75,2.82,2.66,2.81,7909,0
2011-03-23,2.76,2.76,2.66,2.67,10658,0
2011-03-24,2.66,2.72,2.66,2.66,5338,0
2011-03-25,2.66,2.75,2.6,2.61,11155,0
2011-03-28,2.62,2.72,2.59,2.63,15586,0
2011-03-29,2.65,2.65,2.6,2.62,5004,0
2011-03-30,2.65,2.75,2.65,2.75,4731,0
2011-03-31,2.75,2.75,2.73,2.73,500,0
2011-04-01,2.74,3,2.74,2.95,86539,0
2011-04-04,3,3.4,2.97,3.17,88145,0
2011-04-05,3.26,3.35,3.16,3.35,43282,0
2011-04-06,3.36,3.68,3.3,3.66,55735,0
2011-04-07,3.7,3.99,3.7,3.9,62925,0
2011-04-08,3.95,3.95,3.55,3.59,74892,0
2011-04-11,3.62,3.62,3.51,3.6,16522,0
2011-04-12,3.6,3.61,3.5,3.54,9390,0
2011-04-13,3.53,3.65,3.53,3.65,11587,0
2011-04-14,3.58,3.7,3.58,3.7,11355,0
2011-04-15,3.68,3.68,3.48,3.58,18303,0
2011-04-18,3.5,3.52,3.3,3.35,14851,0
2011-04-19,3.35,3.35,3.07,3.26,27954,0
2011-04-20,3.3,3.55,3.26,3.44,18022,0
2011-04-21,3.45,3.48,3.25,3.43,51952,0
2011-04-25,3.4,3.4,3.22,3.22,13330,0
2011-04-26,3.21,3.43,3.1,3.27,30154,0
2011-04-27,3.27,3.31,3.27,3.29,3950,0
2011-04-28,3.29,3.29,3.25,3.29,2342,0
2011-04-29,3.27,3.55,3.27,3.47,32174,0
2011-05-02,3.5,3.55,3.5,3.54,8493,0
2011-05-03,3.46,3.51,3.41,3.48,6151,0
2011-05-04,3.51,3.51,3.46,3.48,9155,0
2011-05-05,3.47,3.47,3.4,3.4,5785,0
2011-05-06,3.33,3.38,3.31,3.35,8081,0
2011-05-09,3.35,3.36,3.33,3.33,3300,0
2011-05-10,3.33,3.33,3.3,3.33,5269,0
2011-05-11,3.3,3.3,3.1,3.14,10565,0
2011-05-12,3.19,3.29,3.06,3.29,18877,0
2011-05-13,3.3,3.33,3.22,3.3,7067,0
2011-05-16,3.32,3.42,3.32,3.41,8041,0
2011-05-17,3.33,3.33,2.92,3.1,43878,0
2011-05-18,3.01,3.05,2.75,2.86,87112,0
2011-05-19,2.9,2.99,2.89,2.99,14293,0
2011-05-20,2.89,2.89,2.82,2.89,3871,0
2011-05-23,2.88,2.88,2.75,2.77,34150,0
2011-05-24,2.75,2.77,2.71,2.77,18613,0
2011-05-25,2.79,2.82,2.75,2.76,36010,0
2011-05-26,2.79,2.92,2.79,2.92,21671,0
2011-05-27,2.9,2.9,2.76,2.76,16860,0
2011-05-31,2.8,2.86,2.75,2.85,12505,0
2011-06-01,2.81,2.88,2.8,2.8,7908,0
2011-06-02,2.83,2.84,2.83,2.83,9500,0
2011-06-03,2.85,2.88,2.8,2.88,21699,0
2011-06-06,2.9,3.01,2.9,2.96,18157,0
2011-06-07,2.99,2.99,2.85,2.85,15375,0
2011-06-08,2.85,2.89,2.83,2.83,14663,0
2011-06-09,2.84,2.9,2.8,2.85,7788,0
2011-06-10,2.85,2.85,2.76,2.79,9726,0
2011-06-13,2.77,2.77,2.63,2.67,40965,0
2011-06-14,2.67,2.73,2.61,2.7,19653,0
2011-06-15,2.69,2.73,2.68,2.71,21680,0
2011-06-16,2.68,2.71,2.65,2.71,8741,0
2011-06-17,2.68,2.8,2.68,2.8,16520,0
2011-06-20,2.76,2.85,2.71,2.81,34088,0
2011-06-21,2.85,2.86,2.77,2.82,17160,0
2011-06-22,2.73,2.82,2.73,2.77,9902,0
2011-06-23,2.76,2.81,2.76,2.81,5334,0
2011-06-24,2.8,2.95,2.69,2.95,67501,0
2011-06-27,2.87,2.92,2.85,2.85,9567,0
2011-06-28,2.88,2.88,2.81,2.82,6000,0
2011-06-29,2.8,2.8,2.8,2.8,998,0
2011-06-30,2.88,2.98,2.8,2.93,16662,0
2011-07-01,2.9,2.9,2.85,2.85,8200,0
2011-07-05,2.83,2.85,2.83,2.85,2100,0
2011-07-06,2.83,2.95,2.83,2.9,8369,0
2011-07-07,2.9,2.9,2.85,2.85,1082,0
2011-07-08,2.85,2.87,2.85,2.87,7000,0
2011-07-11,2.85,2.86,2.83,2.85,11431,0
2011-07-12,2.85,2.9,2.85,2.85,19198,0
2011-07-13,2.82,2.85,2.8,2.85,7788,0
2011-07-14,2.84,2.89,2.84,2.85,4660,0
2011-07-15,2.85,2.88,2.8,2.85,5645,0
2011-07-18,2.83,2.86,2.7,2.82,40074,0
2011-07-19,2.8,2.81,2.76,2.81,2902,0
2011-07-20,2.77,2.82,2.77,2.81,6200,0
2011-07-21,2.77,2.85,2.74,2.83,8817,0
2011-07-22,2.79,2.93,2.79,2.93,20653,0
2011-07-25,2.89,2.92,2.85,2.86,3862,0
2011-07-26,2.81,2.87,2.8,2.8,11877,0
2011-07-27,2.8,2.85,2.77,2.8,23304,0
2011-07-28,2.8,2.8,2.73,2.73,13806,0
2011-07-29,2.67,2.75,2.67,2.75,5853,0
2011-08-01,2.78,2.78,2.7,2.78,6494,0
2011-08-02,2.77,2.77,2.7,2.72,6010,0
2011-08-03,2.72,2.72,2.65,2.7,17862,0
2011-08-04,2.7,2.72,2.66,2.68,18566,0
2011-08-05,2.68,2.68,2.65,2.65,18306,0
2011-08-08,2.65,2.65,2.25,2.52,53929,0
2011-08-09,2.48,2.6,2.4,2.55,70329,0
2011-08-10,2.48,2.51,2.4,2.45,27678,0
2011-08-11,2.5,2.5,2.41,2.42,13871,0
2011-08-12,2.45,2.46,2.4,2.41,14802,0
2011-08-15,2.4,2.45,2.4,2.43,12713,0
2011-08-16,2.48,2.52,2.48,2.5,3850,0
2011-08-17,2.53,2.57,2.47,2.5,2550,0
2011-08-18,2.48,2.48,2.38,2.44,18411,0
2011-08-19,2.41,2.41,2.35,2.35,50695,0
2011-08-22,2.36,2.36,2.25,2.26,19635,0
2011-08-23,2.25,2.3,2.25,2.26,14364,0
2011-08-24,2.26,2.31,2.25,2.25,8806,0
2011-08-25,2.25,2.4,2.25,2.3,2894,0
2011-08-26,2.3,2.32,2.25,2.25,7566,0
2011-08-29,2.25,2.27,2.25,2.25,6760,0
2011-08-30,2.25,2.31,2.25,2.25,1800,0
2011-08-31,2.25,2.25,2.25,2.25,2300,0
2011-09-01,2.25,2.27,2.24,2.25,13153,0
2011-09-02,2.25,2.26,2.25,2.25,1020,0
2011-09-06,2.25,2.27,2.2,2.25,7693,0
2011-09-07,2.27,2.27,2.25,2.25,7487,0
2011-09-08,2.25,2.26,2.2,2.2,5638,0
2011-09-09,2.25,2.25,1.96,2.05,180524,0
2011-09-12,2,2.05,1.83,1.94,25569,0
2011-09-13,1.95,2.04,1.95,2.02,31380,0
2011-09-14,2.02,2.02,2,2.01,5200,0
2011-09-15,2,2.04,2,2.01,3684,0
2011-09-16,2,2.03,2,2.03,1489,0
2011-09-19,2,2.05,1.95,2,9325,0
2011-09-20,2.06,2.08,2.03,2.08,15488,0
2011-09-21,2.03,2.08,2,2,8650,0
2011-09-22,2,2.05,2,2,14400,0
2011-09-23,2,2,1.96,2,15515,0
2011-09-26,1.99,1.99,1.94,1.95,13569,0
2011-09-27,1.89,1.98,1.8,1.95,7980,0
2011-09-28,1.88,1.98,1.88,1.95,9840,0
2011-09-29,1.95,1.97,1.95,1.95,3662,0
2011-09-30,1.95,1.95,1.95,1.95,2700,0
2011-10-03,1.91,2,1.91,1.93,12775,0
2011-10-04,1.95,1.95,1.8,1.8,18836,0
2011-10-05,1.8,1.81,1.45,1.56,41318,0
2011-10-06,1.7,1.75,1.66,1.66,10666,0
2011-10-07,1.68,1.88,1.68,1.88,5840,0
2011-10-10,1.8,1.81,1.8,1.81,2533,0
2011-10-11,1.8,1.84,1.8,1.8,1715,0
2011-10-12,1.79,1.8,1.79,1.8,7523,0
2011-10-13,1.8,1.8,1.8,1.8,5000,0
2011-10-14,1.8,1.8,1.8,1.8,3936,0
2011-10-17,1.72,1.81,1.68,1.8,3774,0
2011-10-18,1.84,1.85,1.8,1.85,5050,0
2011-10-19,1.8,1.81,1.75,1.8,12164,0
2011-10-20,1.75,1.85,1.75,1.85,6060,0
2011-10-21,1.85,1.85,1.8,1.8,9238,0
2011-10-24,1.8,1.85,1.77,1.8,3786,0
2011-10-25,1.74,1.81,1.74,1.8,4600,0
2011-10-26,1.8,1.88,1.8,1.88,4150,0
2011-10-27,1.83,1.85,1.74,1.77,10700,0
2011-10-28,1.8,1.84,1.75,1.75,4388,0
2011-10-31,1.76,1.85,1.76,1.85,6487,0
2011-11-01,1.85,1.9,1.84,1.84,10320,0
2011-11-02,1.85,1.85,1.85,1.85,200,0
2011-11-03,1.81,1.82,1.8,1.8,10600,0
2011-11-04,1.8,1.84,1.8,1.84,1500,0
2011-11-07,1.79,1.86,1.77,1.86,32936,0
2011-11-08,1.86,1.97,1.83,1.95,28050,0
2011-11-09,1.91,1.91,1.83,1.83,6697,0
2011-11-10,1.85,1.86,1.81,1.81,2424,0
2011-11-11,1.86,1.9,1.85,1.86,2831,0
2011-11-14,1.85,1.85,1.82,1.82,1950,0
2011-11-15,1.88,2.9,1.88,2.22,174292,0
2011-11-16,2.28,2.49,2.22,2.3,20810,0
2011-11-17,2.33,2.33,2.25,2.26,4300,0
2011-11-18,2.35,2.35,2.21,2.25,8747,0
2011-11-21,2.19,2.24,2.13,2.15,6925,0
2011-11-22,2.13,2.2,2.01,2.08,7182,0
2011-11-23,2.01,2.08,1.88,2,28448,0
2011-11-25,2,2,2,2,700,0
2011-11-28,2.03,2.04,1.9,2,21430,0
2011-11-29,1.97,2.02,1.92,1.92,8680,0
2011-11-30,1.92,2.05,1.92,1.99,18779,0
2011-12-01,1.92,1.99,1.92,1.99,2618,0
2011-12-02,1.95,2.05,1.95,2,10048,0
2011-12-05,2,2,1.99,1.99,1550,0
2011-12-06,1.96,2,1.96,1.98,5902,0
2011-12-07,1.96,2,1.96,1.97,5340,0
2011-12-08,1.99,2.04,1.99,2.01,23049,0
2011-12-09,2.02,2.04,2,2.04,10205,0
2011-12-12,2.01,2.06,2,2,8292,0
2011-12-13,2,2,1.77,1.94,28586,0
2011-12-14,1.95,1.98,1.94,1.96,6096,0
2011-12-15,1.93,2.02,1.93,2.02,22586,0
2011-12-16,2,2.02,1.99,1.99,4045,0
2011-12-19,2,2,1.94,1.98,7331,0
2011-12-20,1.94,1.99,1.94,1.97,2695,0
2011-12-21,1.95,1.98,1.9,1.95,29867,0
2011-12-22,1.9,2.02,1.9,2.02,13663,0
2011-12-23,1.98,2.02,1.95,1.97,28272,0
2011-12-27,1.98,2,1.95,1.96,13313,0
2011-12-28,1.94,2.02,1.94,1.98,8118,0
2011-12-29,1.99,2.02,1.95,1.95,22213,0
2011-12-30,1.95,2.2,1.95,2.01,27628,0
2012-01-03,1.98,2.07,1.98,2.07,500,0
2012-01-04,2.03,2.07,2.03,2.04,5355,0
2012-01-05,2.08,2.24,2.08,2.24,12330,0
2012-01-06,2.23,2.25,2.2,2.2,3014,0
2012-01-09,2.2,2.2,2.07,2.17,5431,0
2012-01-10,2.2,2.39,2.15,2.25,8150,0
2012-01-11,2.25,2.35,2.16,2.29,16760,0
2012-01-12,2.25,2.3,2.21,2.26,6200,0
2012-01-13,2.23,2.29,2.23,2.24,1720,0
2012-01-17,2.2,2.27,2.2,2.27,2140,0
2012-01-18,2.22,2.3,2.21,2.25,8221,0
2012-01-19,2.22,2.39,2.22,2.3,3577,0
2012-01-20,2.25,2.39,2.25,2.39,18869,0
2012-01-23,2.34,2.69,2.34,2.59,29260,0
2012-01-24,2.59,2.69,2.55,2.69,11377,0
2012-01-25,2.57,2.68,2.5,2.63,5111,0
2012-01-26,2.62,2.77,2.62,2.66,17923,0
2012-01-27,2.65,2.74,2.65,2.74,16581,0
2012-01-30,2.71,2.75,2.45,2.56,54790,0
2012-01-31,2.55,2.65,2.45,2.55,26882,0
2012-02-01,2.5,2.52,2.34,2.4,30343,0
2012-02-02,2.41,2.46,2.36,2.44,2263,0
2012-02-03,2.71,2.71,2.51,2.53,14073,0
2012-02-06,2.48,2.63,2.44,2.5,5541,0
2012-02-07,2.56,2.63,2.47,2.5,10780,0
2012-02-08,2.47,2.61,2.47,2.54,9851,0
2012-02-09,2.56,2.9,2.56,2.71,13686,0
2012-02-10,2.77,2.89,2.67,2.72,15065,0
2012-02-13,2.74,2.75,2.61,2.65,17485,0
2012-02-14,2.64,2.64,2.6,2.62,12125,0
2012-02-15,2.62,2.74,2.62,2.64,14635,0
2012-02-16,2.65,2.7,2.62,2.65,12246,0
2012-02-17,2.66,2.81,2.66,2.81,8169,0
2012-02-21,2.78,2.9,2.75,2.86,16798,0
2012-02-22,2.85,2.9,2.7,2.76,32781,0
2012-02-23,2.75,2.8,2.7,2.8,10602,0
2012-02-24,2.73,2.8,2.72,2.79,7059,0
2012-02-27,2.74,2.74,2.65,2.69,10127,0
2012-02-28,2.65,2.74,2.61,2.74,8700,0
2012-02-29,2.74,2.75,2.66,2.75,1142,0
2012-03-01,2.76,2.76,2.65,2.74,10551,0
2012-03-02,2.7,2.74,2.69,2.74,2839,0
2012-03-05,2.7,2.7,2.66,2.68,6174,0
2012-03-06,2.67,2.73,2.67,2.73,6280,0
2012-03-07,2.71,2.72,2.68,2.68,5021,0
2012-03-08,2.7,2.83,2.7,2.74,25543,0
2012-03-09,2.71,2.85,2.71,2.78,5268,0
2012-03-12,2.78,2.78,2.71,2.75,5960,0
2012-03-13,2.75,2.83,2.75,2.79,9848,0
2012-03-14,2.73,2.77,2.72,2.72,2446,0
2012-03-15,2.75,2.8,2.74,2.77,11476,0
2012-03-16,2.75,2.81,2.67,2.7,15440,0
2012-03-19,2.67,2.76,2.64,2.64,3383,0
2012-03-20,2.64,2.73,2.62,2.7,7831,0
2012-03-21,2.67,2.76,2.67,2.72,24168,0
2012-03-22,2.67,2.8,2.61,2.66,56182,0
2012-03-23,2.66,2.66,2.51,2.54,33640,0
2012-03-26,2.51,2.57,2.5,2.57,18103,0
2012-03-27,2.55,2.6,2.47,2.47,11707,0
2012-03-28,2.47,2.5,2.47,2.5,1613,0
2012-03-29,2.48,2.48,2.4,2.4,10198,0
2012-03-30,2.43,2.49,2.32,2.33,11365,0
2012-04-02,2.44,2.44,2.34,2.37,2246,0
2012-04-03,2.37,2.49,2.37,2.47,7570,0
2012-04-04,2.43,2.44,2.4,2.44,6200,0
2012-04-05,2.36,2.39,2.36,2.39,2676,0
2012-04-09,2.42,2.42,2.3,2.35,9226,0
2012-04-10,2.32,2.44,2.32,2.4,23482,0
2012-04-11,2.38,2.38,2.08,2.32,15543,0
2012-04-12,2.27,2.4,2.27,2.4,14334,0
2012-04-13,2.41,2.41,2.37,2.37,1418,0
2012-04-16,2.4,2.4,2.28,2.28,4883,0
2012-04-17,2.29,2.34,2.25,2.25,6120,0
2012-04-18,2.25,2.32,2.25,2.25,6565,0
2012-04-19,2.27,2.5,2.27,2.49,9600,0
2012-04-20,2.45,2.45,2.39,2.39,1891,0
2012-04-23,2.3,2.38,2.25,2.3,9832,0
2012-04-24,2.27,2.3,2.26,2.26,3810,0
2012-04-25,2.29,2.32,2.29,2.3,895,0
2012-04-26,2.3,2.33,2.21,2.25,13615,0
2012-04-27,2.25,2.3,2.24,2.3,5547,0
2012-04-30,2.24,2.26,2.24,2.26,224,0
2012-05-01,2.26,2.3,2.11,2.3,49240,0
2012-05-02,2.3,2.35,2.3,2.35,10860,0
2012-05-03,2.35,2.38,2.15,2.15,13104,0
2012-05-04,2.24,2.29,2.17,2.29,3274,0
2012-05-07,2.28,2.31,2.19,2.22,3316,0
2012-05-08,2.21,2.21,2.06,2.15,19278,0
2012-05-09,2.14,2.17,2.14,2.14,13079,0
2012-05-10,2.22,2.22,2.12,2.16,21867,0
2012-05-11,2.15,2.15,2.06,2.06,19534,0
2012-05-14,2.06,2.09,2.03,2.03,11909,0
2012-05-15,2.08,2.17,2.08,2.12,6360,0
2012-05-16,2.05,2.27,2.05,2.2,15176,0
2012-05-17,2.2,2.2,2.05,2.05,7298,0
2012-05-18,2.08,2.14,2.05,2.05,6600,0
2012-05-21,2.08,2.08,2,2.05,9348,0
2012-05-22,2.03,2.07,2.03,2.03,3670,0
2012-05-23,2.02,2.03,2.02,2.03,1700,0
2012-05-24,2.02,2.06,2,2.03,3032,0
2012-05-29,2.05,2.05,1.98,2.02,19447,0
2012-05-30,2.02,2.02,2.02,2.02,900,0
2012-05-31,2.04,2.04,2.01,2.01,470,0
2012-06-04,2.03,2.03,2.03,2.03,550,0
2012-06-05,2.03,2.03,1.95,1.96,12608,0
2012-06-06,1.97,2.03,1.97,2.03,2502,0
2012-06-07,2.01,2.06,2,2,2540,0
2012-06-08,2.05,2.09,2.03,2.08,5354,0
2012-06-11,2,2.02,2,2.01,7554,0
2012-06-12,2,2.06,2,2.06,1725,0
2012-06-13,2.06,2.06,2.02,2.02,200,0
2012-06-14,2.09,2.09,2.01,2.02,5800,0
2012-06-15,2.02,2.07,2.02,2.07,1420,0
2012-06-18,2.1,2.11,2.1,2.1,1000,0
2012-06-19,2.07,2.13,2.07,2.1,4560,0
2012-06-20,2.08,2.1,2.05,2.1,2709,0
2012-06-21,2.06,2.06,2.03,2.04,1738,0
2012-06-22,2.04,2.04,2,2,2863,0
2012-06-25,2.03,2.04,1.97,2.01,2735,0
2012-06-26,2,2.03,2,2.03,3962,0
2012-06-27,2.03,2.06,2.03,2.04,700,0
2012-06-28,2.03,2.1,1.99,2.02,2375,0
2012-06-29,2.01,2.01,2,2.01,1310,0
2012-07-02,1.99,2.01,1.99,2,3085,0
2012-07-03,2,2.15,2,2.12,5148,0
2012-07-05,2.11,2.13,2.11,2.11,7513,0
2012-07-06,2.11,2.13,2.11,2.13,550,0
2012-07-09,2.11,2.19,2.11,2.17,12238,0
2012-07-10,2.2,2.23,2.2,2.2,1700,0
2012-07-11,2.2,2.2,2.19,2.19,800,0
2012-07-12,2.19,2.19,2.1,2.15,13677,0
2012-07-13,2.15,2.21,2.15,2.15,4713,0
2012-07-16,2.15,2.15,2.15,2.15,400,0
2012-07-17,2.15,2.15,2.12,2.13,840,0
2012-07-18,2.15,2.18,2.11,2.11,2594,0
2012-07-19,2.15,2.15,2.04,2.08,3426,0
2012-07-20,2.08,2.08,1.93,2.05,2157,0
2012-07-23,2.03,2.08,2.01,2.06,12365,0
2012-07-24,2.06,2.06,2,2.06,7771,0
2012-07-25,2.09,2.09,2.07,2.07,1100,0
2012-07-26,2.06,2.12,2.06,2.1,14716,0
2012-07-27,2.07,2.07,2.06,2.06,1138,0
2012-07-30,2.05,2.05,2.05,2.05,4120,0
2012-07-31,2.07,2.09,2.06,2.06,4673,0
2012-08-01,2.06,2.13,2.06,2.07,7263,0
2012-08-02,2.12,2.15,2.09,2.13,11626,0
2012-08-03,2.12,2.12,2.06,2.06,7069,0
2012-08-06,2.08,2.08,2.03,2.08,1556,0
2012-08-07,2.1,2.15,2.1,2.1,3530,0
2012-08-08,2.1,2.1,2.1,2.1,100,0
2012-08-09,2.11,2.14,2.11,2.13,6072,0
2012-08-10,2.1,2.19,2.1,2.15,1690,0
2012-08-13,2.14,2.17,2.14,2.14,1800,0
2012-08-14,2.14,2.24,2.14,2.24,4436,0
2012-08-15,2.5,4.8,2.49,4.19,966488,0
2012-08-16,4.22,4.28,3.57,3.99,376781,0
2012-08-17,3.89,4.89,3.81,4.89,293525,0
2012-08-20,4.55,4.79,3.92,4.25,187754,0
2012-08-21,4.33,4.65,4.2,4.3,43208,0
2012-08-22,4.3,4.7,4.1,4.26,136452,0
2012-08-23,4.51,4.55,4.17,4.27,54270,0
2012-08-24,4.26,4.55,4.26,4.49,36459,0
2012-08-27,4.45,5.59,4.38,5.56,475969,0
2012-08-28,5.77,5.8,5.25,5.44,311208,0
2012-08-29,5.5,5.5,5.05,5.25,73408,0
2012-08-30,5.29,5.49,5.2,5.26,67536,0
2012-08-31,5.39,6.75,5.35,6.75,384069,0
2012-09-04,6.64,6.87,6.14,6.55,151693,0
2012-09-05,6.5,7.65,6.35,7.61,191988,0
2012-09-06,7.66,8.63,7.22,7.4,436912,0
2012-09-07,7.39,7.83,7.15,7.34,114321,0
2012-09-10,7.49,7.74,7.15,7.34,145309,0
2012-09-11,7.55,8.43,7.37,8.15,294562,0
2012-09-12,8.13,8.43,7.9,8.05,113563,0
2012-09-13,8.11,8.21,7.65,7.96,180522,0
2012-09-14,7.86,8.29,6.75,6.89,334154,0
2012-09-17,6.99,7.06,6.45,6.62,182300,0
2012-09-18,6.61,7.61,6.61,7.5,120667,0
2012-09-19,7.55,8.03,7.28,7.75,129075,0
2012-09-20,7.83,7.83,7.48,7.74,48254,0
2012-09-21,7.63,7.71,7.1,7.31,102337,0
2012-09-24,7.16,7.72,7.08,7.7,98918,0
2012-09-25,7.5,7.58,7.16,7.16,65093,0
2012-09-26,7.42,7.46,6.63,6.72,155475,0
2012-09-27,6.67,7.29,6.64,7.1,40869,0
2012-09-28,7.02,7.39,6.95,7.35,64827,0
2012-10-01,7.17,7.95,7.13,7.81,115833,0
2012-10-02,7.99,9.79,7.86,9.7,581733,0
2012-10-03,9.69,10.08,8.96,9.7,253373,0
2012-10-04,9.76,10.75,9.31,10.75,271099,0
2012-10-05,10.82,11.2,10.2,11.2,359591,0
2012-10-08,11.1,11.49,10.8,11.49,108107,0
2012-10-09,11.5,11.94,10.76,11,210032,0
2012-10-10,10.91,10.91,9.65,9.88,221588,0
2012-10-11,9.87,10.41,9.87,10.15,99722,0
2012-10-12,10.31,10.4,9.92,10,49638,0
2012-10-15,10.02,10.28,9.77,10.19,90778,0
2012-10-16,10.23,11.03,10.04,10.8,262289,0
2012-10-17,10.94,11.13,10.35,10.78,100107,0
2012-10-18,10.7,11,10.41,10.9,154383,0
2012-10-19,10.8,10.84,9.9,10.7,118869,0
2012-10-22,10.6,10.68,10.26,10.55,80388,0
2012-10-23,10.4,10.85,10.1,10.74,108143,0
2012-10-24,10.75,11.57,10.38,10.7,285540,0
2012-10-25,10.8,11,10.1,10.2,140541,0
2012-10-26,10.2,10.22,9.21,9.65,154888,0
2012-10-31,9.8,10.19,9.8,10.1,119497,0
2012-11-01,11.37,13.5,10.95,13.22,868184,0
2012-11-02,13.35,14.44,13.35,13.85,384618,0
2012-11-05,13.65,14.39,13.11,14.3,202072,0
2012-11-06,14.22,14.5,13.84,14.49,223680,0
2012-11-07,14.4,15.25,13.8,15.25,181867,0
2012-11-08,15.08,16.54,15.08,16.35,340775,0
2012-11-09,16.35,17.52,15.98,17.33,150470,0
2012-11-12,16.01,18,14.74,15.6,461738,0
2012-11-13,14.51,16.73,14.16,16.19,185388,0
2012-11-14,16.01,16.2,14.76,14.9,116326,0
2012-11-15,14.62,14.62,13.25,13.56,347784,0
2012-11-16,13.1,13.35,11.83,12.32,482200,0
2012-11-19,12.38,12.79,11.13,11.24,391123,0
2012-11-20,11.4,14,11.32,12.02,625770,0
2012-11-21,12.01,12.39,11.26,11.75,296403,0
2012-11-23,11.8,12.53,11.8,12.33,102705,0
2012-11-26,12.54,14.47,12.35,14.21,305489,0
2012-11-27,14.42,14.99,13.32,13.81,246169,0
2012-11-28,13.75,14.35,13.5,14.32,127658,0
2012-11-29,14.56,15.1,14.19,14.4,125149,0
2012-11-30,14.55,14.75,14.02,14.75,135301,0
2012-12-03,14.75,15.42,14.2,14.7,159499,0
2012-12-04,14.57,14.87,14.25,14.58,60512,0
2012-12-05,14.71,14.92,14.35,14.5,70070,0
2012-12-06,14.4,14.8,14.3,14.73,155575,0
2012-12-07,14.75,15.14,14.5,15.05,193264,0
2012-12-10,15,15.25,14.8,15.04,128004,0
2012-12-11,15.04,15.24,14.15,14.74,124905,0
2012-12-12,14.72,14.89,14.42,14.6,39230,0
2012-12-13,14.5,14.65,14.2,14.51,40721,0
2012-12-14,14.43,14.61,14,14.15,79784,0
2012-12-17,14.16,14.2,13.63,13.88,63553,0
2012-12-18,13.8,14.75,13.75,14.53,69808,0
2012-12-19,14.6,15.15,14.59,15.05,105119,0
2012-12-20,15.08,15.28,14.73,15.03,57469,0
2012-12-21,14.84,15.5,14.5,15.5,84115,0
2012-12-24,15.49,15.49,14.65,14.66,55548,0
2012-12-26,15.11,15.29,13.05,14.49,178474,0
2012-12-27,14.39,14.46,13.6,13.72,90083,0
2012-12-28,13.76,13.91,13.6,13.6,56154,0
2012-12-31,13.6,14.17,13.31,14.1,127512,0
2013-01-02,14.4,14.49,13.91,14.17,77128,0
2013-01-03,14.01,14.17,13.42,13.68,39330,0
2013-01-04,13.61,13.8,13.5,13.57,40025,0
2013-01-07,13.5,13.59,13.05,13.05,119701,0
2013-01-08,13.01,13.01,12.59,12.71,80677,0
2013-01-09,12.74,13.3,12.74,13.24,60894,0
2013-01-10,13.74,13.8,13,13.2,74730,0
2013-01-11,13.33,13.33,13,13.06,11773,0
2013-01-14,13,13,11.91,11.91,162340,0
2013-01-15,11.91,12.05,11.5,11.99,51758,0
2013-01-16,11.93,12.05,11.6,11.95,46301,0
2013-01-17,11.97,13.35,11.95,12.99,82407,0
2013-01-18,12.6,13.31,12.5,13.1,81027,0
2013-01-22,13,14.08,13,14.08,103885,0
2013-01-23,14.1,14.69,13.78,14.17,80786,0
2013-01-24,14.1,14.19,12.42,12.61,131036,0
2013-01-25,12.52,13.67,12.52,13.15,90452,0
2013-01-28,13.01,13.1,12.82,13,34394,0
2013-01-29,13,13.19,12.91,12.92,20307,0
2013-01-30,12.95,13.15,12.95,13.13,27900,0
2013-01-31,13,13.14,13,13.09,13592,0
2013-02-01,13.1,13.45,12.95,12.96,28764,0
2013-02-04,12.71,13.01,12.5,12.5,44192,0
2013-02-05,12.51,12.6,12.5,12.5,30929,0
2013-02-06,12.55,12.64,12.4,12.4,25229,0
2013-02-07,12.5,12.5,12.11,12.28,47067,0
2013-02-08,12.37,12.47,12.25,12.3,26711,0
2013-02-11,12.35,12.56,12.22,12.36,46748,0
2013-02-12,12.46,12.65,12.3,12.34,38695,0
2013-02-13,12.4,12.41,12.2,12.31,35033,0
2013-02-14,12.3,12.69,12.11,12.6,47948,0
2013-02-15,12.5,13.03,12.3,12.86,50951,0
2013-02-19,12.85,13.15,12.75,13,55499,0
2013-02-20,13.35,13.45,13,13.4,47283,0
2013-02-21,13.48,14.27,13.26,14.27,135960,0
2013-02-22,14.5,14.75,13.76,14.01,125715,0
2013-02-25,14.13,14.13,13.57,13.63,34538,0
2013-02-26,13.7,13.96,13.23,13.39,44253,0
2013-02-27,13.55,15.39,13.5,15.17,260397,0
2013-02-28,14.41,14.64,11.3,11.3,1108841,0
2013-03-01,11.24,11.74,10.88,11.14,112198,0
2013-03-04,11.13,11.43,10.8,11.1,87851,0
2013-03-05,10.99,11.14,10.9,11,69848,0
2013-03-06,11,11.47,10.8,11.39,39673,0
2013-03-07,11.4,11.4,10.9,11.1,40673,0
2013-03-08,11.1,11.39,11.1,11.1,19831,0
2013-03-11,11.09,11.49,11.09,11.33,47325,0
2013-03-12,11.2,11.63,11.2,11.25,50428,0
2013-03-13,11.25,11.26,10.79,11.17,53300,0
2013-03-14,11.05,11.19,10.99,11.12,49741,0
2013-03-15,11,11.03,10.41,10.52,248036,0
2013-03-18,10.4,10.5,10.1,10.15,155172,0
2013-03-19,10.1,10.1,9.55,9.78,260968,0
2013-03-20,9.65,9.86,9.62,9.65,26140,0
2013-03-21,9.65,9.8,9.62,9.7,30167,0
2013-03-22,9.7,9.79,9.66,9.7,37312,0
2013-03-25,9.76,9.76,9.59,9.7,22103,0
2013-03-26,9.7,9.8,9.67,9.69,12007,0
2013-03-27,9.68,9.77,9.6,9.65,26541,0
2013-03-28,9.66,10.46,9.66,10.2,54459,0
2013-04-01,10.05,10.34,9.67,10.34,28551,0
2013-04-02,10.1,10.56,10.05,10.55,34570,0
2013-04-03,10.51,10.6,10.2,10.45,23248,0
2013-04-04,10.35,10.45,10.15,10.28,23786,0
2013-04-05,10.2,10.6,10.03,10.6,35995,0
2013-04-08,10.5,10.6,10.21,10.32,13485,0
2013-04-09,10.55,10.58,10.35,10.4,24352,0
2013-04-10,10.54,10.67,10.45,10.59,22952,0
2013-04-11,10.56,10.92,10.43,10.86,25963,0
2013-04-12,10.78,10.78,10.61,10.62,8296,0
2013-04-15,10.63,10.69,10.33,10.33,15181,0
2013-04-16,10.3,10.52,10.16,10.45,17825,0
2013-04-17,10.31,10.31,10.12,10.31,48205,0
2013-04-18,10.3,10.3,10.12,10.12,14181,0
2013-04-19,10.12,10.31,10.1,10.22,13562,0
2013-04-22,10.27,10.27,10.1,10.12,9776,0
2013-04-23,10.12,10.27,10.1,10.18,16600,0
2013-04-24,10.16,10.35,10.06,10.06,19729,0
2013-04-25,10.05,10.24,10.03,10.1,8725,0
2013-04-26,10.07,10.15,10.02,10.06,135159,0
2013-04-29,10.05,10.45,10.05,10.16,11454,0
2013-04-30,10.19,10.48,10.11,10.38,17331,0
2013-05-01,10.35,10.6,10.3,10.52,4929,0
2013-05-02,10.7,11.65,10.62,11.56,57062,0
2013-05-03,11.8,11.95,11.3,11.48,42269,0
2013-05-06,11.54,11.63,11.14,11.2,19233,0
2013-05-07,11.1,11.59,11.1,11.27,15496,0
2013-05-08,11.24,11.55,11.24,11.34,20275,0
2013-05-09,11.35,11.57,10.77,10.93,60152,0
2013-05-10,10.7,10.99,10.6,10.94,57406,0
2013-05-13,10.94,11.3,10.94,11.18,27931,0
2013-05-14,11.25,11.5,11.16,11.37,21322,0
2013-05-15,11.47,11.47,11.25,11.3,19457,0
2013-05-16,11.25,11.55,11.2,11.25,24591,0
2013-05-17,11.18,11.36,11,11.31,60092,0
2013-05-20,11.32,11.43,11.24,11.26,20319,0
2013-05-21,11.2,11.38,11.2,11.29,29447,0
2013-05-22,11.29,11.44,10.96,11.05,48203,0
2013-05-23,11.04,11.15,10.97,11.06,27197,0
2013-05-24,11.05,11.34,10.65,11.34,34782,0
2013-05-28,11.34,11.75,11,11.69,28941,0
2013-05-29,11.64,11.75,11.34,11.75,13809,0
2013-05-30,11.7,11.75,11.26,11.6,12568,0
2013-05-31,11.58,11.88,11.5,11.85,13730,0
2013-06-03,11.72,11.82,11.52,11.74,14408,0
2013-06-04,11.57,11.58,11.3,11.5,25903,0
2013-06-05,11.25,11.35,10.95,11.16,69444,0
2013-06-06,11.01,11.4,10.95,11.23,47066,0
2013-06-07,11.2,11.35,11.2,11.24,6460,0
2013-06-10,11.27,11.27,11.2,11.21,16917,0
2013-06-11,11,11.19,11,11.19,13869,0
2013-06-12,11.23,11.27,10.87,11.06,19982,0
2013-06-13,11,11.2,10.94,11.11,15414,0
2013-06-14,11.11,11.12,11.03,11.03,1100,0
2013-06-17,11.09,11.18,11.03,11.17,3338,0
2013-06-18,11.17,11.27,11.02,11.02,2291,0
2013-06-19,11,11.18,10.98,11.15,15356,0
2013-06-20,11.25,11.25,10.71,10.8,42996,0
2013-06-21,10.8,10.8,10.3,10.65,89595,0
2013-06-24,10.55,10.65,10.15,10.49,23486,0
2013-06-25,10.44,10.48,10.2,10.35,20437,0
2013-06-26,10.35,10.54,10.35,10.4,9508,0
2013-06-27,10.32,10.47,10.16,10.44,38719,0
2013-06-28,10.33,10.44,9.93,10.15,78920,0
2013-07-01,10.1,10.37,10.1,10.2,69871,0
2013-07-02,10.1,10.39,10.01,10.01,41425,0
2013-07-03,9.91,10.11,9.8,10.01,36252,0
2013-07-05,9.95,10.09,9.85,9.98,27183,0
2013-07-08,10,10.29,10,10.18,28030,0
2013-07-09,10.14,10.24,10.05,10.19,18094,0
2013-07-10,10.18,10.28,10,10.28,17882,0
2013-07-11,10.18,10.5,10.17,10.46,36885,0
2013-07-12,10.39,10.46,10.3,10.3,7836,0
2013-07-15,10.4,10.49,10.2,10.35,15345,0
2013-07-16,10.27,10.4,10.27,10.3,38547,0
2013-07-17,10.22,10.39,10.12,10.24,28251,0
2013-07-18,10.22,10.26,10.02,10.03,10154,0
2013-07-19,10,10,9.81,9.97,27753,0
2013-07-22,9.95,10.9,9.87,10.7,203621,0
2013-07-23,10.8,10.85,10.18,10.65,42299,0
2013-07-24,10.65,10.65,10.19,10.3,12851,0
2013-07-25,10.2,10.25,10,10.06,5005,0
2013-07-26,10,10.23,9.95,10.07,23402,0
2013-07-29,10,10.23,9.85,10.1,18654,0
2013-07-30,10,10.11,10,10.1,34994,0
2013-07-31,10.09,10.24,10,10,32091,0
2013-08-01,10.11,10.3,10.05,10.06,9973,0
2013-08-02,10.43,10.5,10.07,10.14,7294,0
2013-08-05,10.12,10.24,10.11,10.18,3577,0
2013-08-06,10.06,10.48,10.06,10.3,13627,0
2013-08-07,10.19,10.4,10.02,10.09,15074,0
2013-08-08,10.09,10.15,10.07,10.12,16325,0
2013-08-09,10.06,10.21,10.05,10.16,13057,0
2013-08-12,10.07,10.15,10.07,10.11,9788,0
2013-08-13,10.08,10.1,10.06,10.08,23838,0
2013-08-14,10.05,10.15,9.91,10.13,28022,0
2013-08-15,10.04,10.15,10,10.01,4838,0
2013-08-16,10.01,10.08,9.9,9.9,12476,0
2013-08-19,9.96,10.09,9.79,9.79,9079,0
2013-08-20,9.98,9.98,9.71,9.85,22379,0
2013-08-21,9.85,9.99,9.75,9.85,13087,0
2013-08-22,9.81,9.89,9.7,9.76,26253,0
2013-08-23,9.8,9.9,9.7,9.89,21782,0
2013-08-26,9.75,9.95,9.75,9.8,33807,0
2013-08-27,9.85,9.9,9.7,9.8,23621,0
2013-08-28,9.74,9.8,9.71,9.71,17690,0
2013-08-29,9.7,9.86,9.7,9.83,12180,0
2013-08-30,9.85,10,9.5,9.5,17975,0
2013-09-03,9.6,9.9,9.6,9.89,27438,0
2013-09-04,9.89,9.9,9.75,9.9,4748,0
2013-09-05,9.8,9.92,9.8,9.9,5778,0
2013-09-06,9.97,9.97,9.76,9.91,6487,0
2013-09-09,9.8,9.82,9.75,9.75,5837,0
2013-09-10,9.7,9.9,9.65,9.78,11876,0
2013-09-11,9.71,9.95,9.7,9.92,7565,0
2013-09-12,9.87,9.95,9.82,9.85,10072,0
2013-09-13,9.82,9.89,9.78,9.8,12773,0
2013-09-16,9.79,9.81,9.7,9.71,12999,0
2013-09-17,9.7,9.8,9.7,9.8,6619,0
2013-09-18,9.76,9.9,9.65,9.9,35374,0
2013-09-19,9.84,9.88,9.74,9.87,4941,0
2013-09-20,9.71,10,9.68,10,30113,0
2013-09-23,9.86,9.97,9.8,9.81,6141,0
2013-09-24,9.89,9.89,9.48,9.7,40422,0
2013-09-25,9.64,9.79,9.6,9.79,13905,0
2013-09-26,9.8,9.85,9.71,9.71,14967,0
2013-09-27,9.78,9.94,9.77,9.79,10869,0
2013-09-30,9.73,9.78,9.52,9.52,14777,0
2013-10-01,9.52,9.7,9.51,9.55,8389,0
2013-10-02,9.68,9.68,9.5,9.5,6876,0
2013-10-03,9.5,9.54,9.45,9.5,1939,0
2013-10-04,9.45,9.45,9.25,9.25,15600,0
2013-10-07,9.21,9.22,9.1,9.11,16005,0
2013-10-08,9.06,9.12,8.9,8.9,14214,0
2013-10-09,8.9,9.05,8.61,8.68,34215,0
2013-10-10,8.61,8.67,8.39,8.39,21371,0
2013-10-11,8.44,8.6,8.26,8.45,31462,0
2013-10-14,8.28,8.43,8.21,8.3,8290,0
2013-10-15,8.35,8.5,8.15,8.21,24192,0
2013-10-16,8.21,8.45,8.12,8.21,11300,0
2013-10-17,8.34,8.5,8.2,8.2,11864,0
2013-10-18,8.3,8.5,8.2,8.43,14475,0
2013-10-21,8.35,8.44,8.2,8.24,19924,0
2013-10-22,8.32,8.54,8.2,8.32,18890,0
2013-10-23,8.22,8.31,8.13,8.24,11900,0
2013-10-24,8.13,8.19,7.81,7.86,22351,0
2013-10-25,7.83,8,7.72,7.78,16815,0
2013-10-28,7.71,7.71,7.39,7.48,45684,0
2013-10-29,7.44,7.45,7.03,7.05,77102,0
2013-10-30,7.03,7.14,6.92,6.95,43810,0
2013-10-31,7.01,7.09,6.8,6.8,32700,0
2013-11-01,6.71,6.82,6.71,6.8,7610,0
2013-11-04,6.79,6.79,6.64,6.66,11332,0
2013-11-05,6.74,6.75,6.51,6.63,45567,0
2013-11-06,6.75,6.85,6.55,6.55,45429,0
2013-11-07,6.41,6.46,5.86,6.01,110845,0
2013-11-08,5.89,6.08,5.87,6,34315,0
2013-11-11,5.98,6.1,5.98,6,4147,0
2013-11-12,6,6.1,5.99,6,14210,0
2013-11-13,6.24,6.24,6.05,6.11,28478,0
2013-11-14,6.08,6.11,5.94,6,18989,0
2013-11-15,5.94,5.94,5.82,5.83,24560,0
2013-11-18,5.85,6,5.82,5.85,17121,0
2013-11-19,5.83,5.83,5.79,5.79,9330,0
2013-11-20,5.74,5.75,5.23,5.48,26850,0
2013-11-21,5.46,5.46,5.22,5.23,45336,0
2013-11-22,5.27,5.27,5.01,5.01,128704,0
2013-11-25,5.03,5.2,5.01,5.02,52173,0
2013-11-26,5.25,5.25,5.01,5.06,23640,0
2013-11-27,5.06,5.12,4.83,4.9,100667,0
2013-11-29,4.9,4.99,4.9,4.98,2549,0
2013-12-02,4.9,4.98,4.8,4.8,9521,0
2013-12-03,4.85,4.9,4.72,4.82,22927,0
2013-12-04,4.85,4.98,4.71,4.75,24358,0
2013-12-05,4.75,4.98,4.66,4.84,104024,0
2013-12-06,4.9,5.24,4.9,5.04,93142,0
2013-12-09,5.22,5.26,5.03,5.2,53861,0
2013-12-10,5.27,5.46,5.15,5.45,172058,0
2013-12-11,5.65,5.89,5.51,5.89,121441,0
2013-12-12,5.84,6.95,5.84,6.95,155956,0
2013-12-13,7.11,7.84,6.5,6.8,157080,0
2013-12-16,6.65,6.76,6.5,6.74,71271,0
2013-12-17,6.73,6.75,6.26,6.64,63309,0
2013-12-18,6.83,6.95,6.55,6.6,31645,0
2013-12-19,6.55,6.61,6.1,6.2,60336,0
2013-12-20,6.16,6.29,5.55,5.63,130604,0
2013-12-23,5.63,6.3,5.57,6.24,71991,0
2013-12-24,6.1,6.34,6.03,6.32,14226,0
2013-12-26,6.33,6.42,6.11,6.42,41049,0
2013-12-27,6.31,6.4,6.31,6.34,25999,0
2013-12-30,6.26,6.3,5.71,5.94,141784,0
2013-12-31,5.92,6.14,5.8,5.98,116200,0
2014-01-02,5.89,6,5.75,5.76,90810,0
2014-01-03,5.78,5.92,5.71,5.84,38363,0
2014-01-06,5.85,5.99,5.82,5.84,71280,0
2014-01-07,5.97,6.08,5.81,5.89,222254,0
2014-01-08,5.91,6.38,5.91,6.3,68292,0
2014-01-09,6.23,6.37,6.23,6.3,8892,0
2014-01-10,6.25,6.44,6.21,6.42,40483,0
2014-01-13,6.44,6.44,6.01,6.03,92750,0
2014-01-14,6.1,6.43,6.05,6.35,18620,0
2014-01-15,6.32,6.4,6.21,6.32,48996,0
2014-01-16,6.35,6.45,6.31,6.45,38900,0
2014-01-17,6.36,6.43,6.08,6.08,33324,0
2014-01-21,6.2,6.2,6.03,6.15,29171,0
2014-01-22,6.21,6.21,6.13,6.17,20177,0
2014-01-23,6.18,6.43,6.11,6.22,13545,0
2014-01-24,6.26,6.26,6.1,6.1,37526,0
2014-01-27,6.01,6.15,5.97,5.99,18927,0
2014-01-28,6.13,6.44,6.07,6.31,50139,0
2014-01-29,6.33,6.45,6.33,6.4,29126,0
2014-01-30,6.5,6.69,6.43,6.55,15481,0
2014-01-31,6.75,7.4,6.68,7.08,43321,0
2014-02-03,7.09,7.18,6.85,7.04,31999,0
2014-02-04,7.15,7.15,6.74,6.91,24568,0
2014-02-05,6.88,7.08,6.6,6.93,43872,0
2014-02-06,6.94,7.06,6.75,6.98,18507,0
2014-02-07,6.95,7,6.75,6.83,22491,0
2014-02-10,6.82,7,6.78,6.95,29760,0
2014-02-11,6.89,6.96,6.85,6.9,11180,0
2014-02-12,6.88,6.9,6.81,6.87,8312,0
2014-02-13,6.85,6.92,6.82,6.88,5094,0
2014-02-14,6.99,6.99,6.85,6.95,15074,0
2014-02-18,6.93,6.99,6.9,6.93,5632,0
2014-02-19,6.89,6.9,6.71,6.75,5751,0
2014-02-20,6.8,7.18,6.8,7.12,34052,0
2014-02-21,7.02,7.19,7.02,7.14,12428,0
2014-02-24,7.2,7.2,7,7.08,15950,0
2014-02-25,7.04,7.15,7,7.01,15741,0
2014-02-26,7,7.13,7,7.03,8090,0
2014-02-27,7.04,7.16,6.96,6.96,14252,0
2014-02-28,6.9,7,6.9,6.99,5237,0
2014-03-03,6.97,6.97,6.6,6.63,8922,0
2014-03-04,6.65,6.88,6.65,6.75,7135,0
2014-03-05,6.75,6.75,6.39,6.48,21150,0
2014-03-06,6.8,6.8,6.66,6.66,3586,0
2014-03-07,6.85,7,6.67,6.92,4822,0
2014-03-10,6.9,6.9,6.66,6.83,21000,0
2014-03-11,6.81,6.85,6.78,6.81,17390,0
2014-03-12,6.8,6.8,6.6,6.7,8908,0
2014-03-13,6.72,6.89,6.6,6.61,12306,0
2014-03-14,6.65,6.65,6.42,6.52,8402,0
2014-03-17,6.56,6.65,6.55,6.56,5890,0
2014-03-18,6.6,6.65,6.51,6.56,12616,0
2014-03-19,6.59,6.6,6.55,6.6,2952,0
2014-03-20,6.46,6.51,6.12,6.3,28983,0
2014-03-21,6.35,6.42,6.21,6.26,63338,0
2014-03-24,6.27,6.38,6.18,6.35,19413,0
2014-03-25,6.29,6.33,6.25,6.28,9223,0
2014-03-26,6.26,6.4,6.26,6.3,5400,0
2014-03-27,6.23,6.29,6.23,6.25,27569,0
2014-03-28,6.22,6.35,5.9,5.9,12666,0
2014-03-31,5.94,6.1,5.82,5.99,29804,0
2014-04-01,6,6.14,5.91,6,22148,0
2014-04-02,6.07,6.1,5.91,5.97,24796,0
2014-04-03,5.95,6.08,5.93,5.99,14502,0
2014-04-04,6,6.1,5.93,6.08,37120,0
2014-04-07,5.96,5.98,5.58,5.67,49577,0
2014-04-08,5.68,5.83,5.49,5.77,27015,0
2014-04-09,5.76,5.78,5.46,5.64,18421,0
2014-04-10,5.68,5.8,5.59,5.59,36433,0
2014-04-11,5.52,5.75,5.4,5.45,16554,0
2014-04-14,5.49,5.7,5.45,5.6,14875,0
2014-04-15,5.54,5.64,5.46,5.6,12130,0
2014-04-16,5.55,5.65,5.49,5.65,10418,0
2014-04-17,5.61,5.68,5.51,5.67,27207,0
2014-04-21,5.62,5.7,5.4,5.68,13962,0
2014-04-22,5.6,5.72,5.49,5.72,15862,0
2014-04-23,5.72,5.97,5.68,5.9,7888,0
2014-04-24,5.89,5.89,5.76,5.76,3275,0
2014-04-25,5.88,5.94,5.78,5.94,6047,0
2014-04-28,5.86,5.95,5.78,5.92,3906,0
2014-04-29,5.92,5.93,5.8,5.87,8021,0
2014-04-30,5.86,5.86,5.77,5.77,6324,0
2014-05-01,5.75,5.77,5.62,5.71,16215,0
2014-05-02,5.71,5.75,5.71,5.74,6787,0
2014-05-05,5.75,5.77,5.72,5.77,10064,0
2014-05-06,5.75,5.86,5.75,5.82,1653,0
2014-05-07,5.88,5.99,5.78,5.85,12418,0
2014-05-08,5.77,5.98,5.73,5.8,9933,0
2014-05-09,5.76,5.99,5.75,5.9,10261,0
2014-05-12,5.89,5.91,5.75,5.89,11281,0
2014-05-13,5.73,5.87,5.73,5.8,15966,0
2014-05-14,5.81,5.91,5.7,5.75,9564,0
2014-05-15,5.75,5.9,5.7,5.73,7395,0
2014-05-16,5.73,5.87,5.72,5.72,10364,0
2014-05-19,5.7,5.88,5.7,5.8,11337,0
2014-05-20,5.78,5.84,5.75,5.75,5493,0
2014-05-21,5.77,5.87,5.75,5.79,7837,0
2014-05-22,5.76,5.88,5.72,5.74,8329,0
2014-05-23,5.75,5.83,5.67,5.67,4900,0
2014-05-27,5.66,5.78,5.66,5.77,4502,0
2014-05-28,5.71,5.89,5.71,5.79,1916,0
2014-05-29,5.76,5.9,5.76,5.85,9164,0
2014-05-30,5.81,5.92,5.72,5.76,7070,0
2014-06-02,5.71,5.8,5.7,5.8,4015,0
2014-06-03,5.71,5.83,5.69,5.74,10851,0
2014-06-04,5.69,5.79,5.6,5.6,18980,0
2014-06-05,5.74,5.91,5.5,5.51,42480,0
2014-06-06,5.59,5.6,5.45,5.45,12283,0
2014-06-09,5.53,5.64,5.4,5.4,9160,0
2014-06-10,5.4,5.44,5.03,5.15,26123,0
2014-06-11,5.16,5.17,5.06,5.11,20079,0
2014-06-12,5.15,5.35,5.02,5.12,39500,0
2014-06-13,5.15,5.36,5.15,5.2,6726,0
2014-06-16,5.12,5.26,5,5.09,8588,0
2014-06-17,5.05,5.35,5.01,5.33,80182,0
2014-06-18,5.35,5.35,5.05,5.06,23510,0
2014-06-19,5.21,5.21,5.05,5.12,16723,0
2014-06-20,5.07,5.2,5.05,5.09,31221,0
2014-06-23,5.09,5.23,5.06,5.07,28841,0
2014-06-24,5.08,5.33,5.06,5.12,69298,0
2014-06-25,5.25,5.4,5,5.01,79376,0
2014-06-26,5.01,5.1,5,5,16142,0
2014-06-27,5,5.09,5,5.09,23261,0
2014-06-30,5.05,5.05,4.8,4.8,28964,0
2014-07-01,4.88,5,4.8,4.8,20564,0
2014-07-02,4.84,4.94,4.75,4.8,18000,0
2014-07-03,4.89,4.89,4.77,4.79,4194,0
2014-07-07,4.86,5.2,4.79,5.1,56400,0
2014-07-08,5.11,5.19,4.88,4.95,10234,0
2014-07-09,4.89,5.13,4.89,4.96,7383,0
2014-07-10,4.94,5.09,4.94,5.02,6179,0
2014-07-11,5.07,5.21,5.01,5.01,2686,0
2014-07-14,5.01,5.16,4.94,5.09,17088,0
2014-07-15,5.03,5.19,5.02,5.19,3085,0
2014-07-16,5.2,5.2,5.03,5.03,2473,0
2014-07-17,5,5.14,4.98,4.98,4916,0
2014-07-18,4.96,5.09,4.95,5.06,2452,0
2014-07-21,5.01,5.18,4.97,5.06,20778,0
2014-07-22,5.05,5.4,5.05,5.39,16142,0
2014-07-23,5.5,5.93,5.5,5.82,23719,0
2014-07-24,5.92,5.92,5.5,5.59,26343,0
2014-07-25,5.25,5.58,5.25,5.49,8542,0
2014-07-28,5.41,5.55,5.28,5.5,14429,0
2014-07-29,5.52,5.58,5.4,5.45,13930,0
2014-07-30,5.45,5.5,5.38,5.48,12532,0
2014-07-31,5.4,5.57,5.35,5.41,19543,0
2014-08-01,5.41,5.55,5.32,5.42,6094,0
2014-08-04,5.46,5.55,5.36,5.45,26254,0
2014-08-05,5.35,5.47,5.35,5.37,17663,0
2014-08-06,5.39,5.49,5.37,5.49,7592,0
2014-08-07,5.44,5.46,5.36,5.41,9050,0
2014-08-08,5.31,6,5.25,5.75,132842,0
2014-08-11,5.63,5.75,5.61,5.63,11029,0
2014-08-12,5.67,5.95,5.41,5.85,26779,0
2014-08-13,5.6,5.83,5.6,5.79,10725,0
2014-08-14,5.85,5.91,5.66,5.79,12946,0
2014-08-15,5.7,5.7,5.63,5.65,13994,0
2014-08-18,5.56,5.69,5.56,5.62,7177,0
2014-08-19,5.57,5.72,5.55,5.64,8290,0
2014-08-20,5.64,5.76,5.64,5.75,2341,0
2014-08-21,5.77,5.86,5.75,5.81,7215,0
2014-08-22,5.75,5.95,5.68,5.94,12651,0
2014-08-25,5.81,6.46,5.81,6.44,11038,0
2014-08-26,6.47,6.47,6.32,6.36,15125,0
2014-08-27,6.44,6.44,6.27,6.28,4978,0
2014-08-28,6.12,6.35,6.12,6.34,6486,0
2014-08-29,6.23,6.44,6.23,6.43,3900,0
2014-09-02,6.43,6.68,6.27,6.6,32074,0
2014-09-03,6.8,6.88,6.54,6.71,30193,0
2014-09-04,6.55,6.81,6.54,6.65,8638,0
2014-09-05,6.61,6.71,6.47,6.61,10854,0
2014-09-08,6.63,6.74,6.62,6.74,3981,0
2014-09-09,6.65,6.87,6.58,6.65,7553,0
2014-09-10,6.67,6.74,6.57,6.66,5973,0
2014-09-11,6.58,6.61,6.41,6.43,9817,0
2014-09-12,6.38,6.5,6.38,6.44,9486,0
2014-09-15,6.51,6.7,6.5,6.59,8651,0
2014-09-16,6.69,6.69,6.5,6.57,10054,0
2014-09-17,6.54,6.63,6.54,6.57,2840,0
2014-09-18,6.56,6.65,6.56,6.64,1830,0
2014-09-19,6.6,6.69,6.47,6.47,17897,0
2014-09-22,6.37,6.54,6.25,6.31,5110,0
2014-09-23,6.4,6.41,6.33,6.33,6512,0
2014-09-24,6.36,6.43,6.32,6.35,1786,0
2014-09-25,6.29,6.38,6.25,6.26,1504,0
2014-09-26,6.33,6.45,6.33,6.42,5438,0
2014-09-29,6.33,6.44,6.28,6.44,3996,0
2014-09-30,6.36,6.36,6.25,6.32,9073,0
2014-10-01,6.3,6.33,6.1,6.12,5490,0
2014-10-02,6.12,6.27,6.01,6.06,14915,0
2014-10-03,6.09,6.19,6.05,6.1,14474,0
2014-10-06,6.01,6.09,6,6.07,3962,0
2014-10-07,6.03,6.05,6.02,6.02,4878,0
2014-10-08,6.02,6.03,5.95,5.97,5988,0
2014-10-09,6.06,6.08,5.91,5.96,5985,0
2014-10-10,5.96,5.96,5.66,5.71,22035,0
2014-10-13,5.65,5.65,4.81,4.81,31885,0
2014-10-14,4.95,5.1,4.93,5.05,12807,0
2014-10-15,5,5.04,4.9,5,25487,0
2014-10-16,5.01,5.25,5.01,5.24,13214,0
2014-10-17,5.24,5.48,5.23,5.4,10094,0
2014-10-20,5.31,5.78,5.31,5.71,10868,0
2014-10-21,5.81,5.89,5.71,5.73,7372,0
2014-10-22,5.79,5.79,5.57,5.58,8302,0
2014-10-23,5.66,5.83,5.66,5.75,2560,0
2014-10-24,5.77,5.8,5.58,5.65,5183,0
2014-10-27,5.6,5.72,5.6,5.61,1452,0
2014-10-28,5.74,5.86,5.66,5.82,4574,0
2014-10-29,5.83,5.85,5.59,5.61,15055,0
2014-10-30,5.71,5.8,5.71,5.71,6311,0
2014-10-31,5.76,5.93,5.71,5.93,14082,0
2014-11-03,5.85,5.9,5.75,5.75,2610,0
2014-11-04,5.86,5.89,5.71,5.76,1704,0
2014-11-05,5.8,5.9,5.76,5.84,11454,0
2014-11-06,5.73,5.82,5.6,5.73,14669,0
2014-11-07,5.75,5.79,5.71,5.71,2681,0
2014-11-10,5.7,5.78,5.68,5.68,5381,0
2014-11-11,5.67,5.67,5.5,5.51,10689,0
2014-11-12,5.52,5.56,5.5,5.52,12436,0
2014-11-13,5.54,5.6,5.49,5.59,12847,0
2014-11-14,5.54,5.59,5.45,5.58,7892,0
2014-11-17,5.57,5.57,5.48,5.5,9575,0
2014-11-18,5.5,5.6,5.5,5.6,10208,0
2014-11-19,5.63,5.65,5.53,5.55,30769,0
2014-11-20,5.55,5.6,5.55,5.59,8986,0
2014-11-21,5.63,5.65,5.55,5.62,25140,0
2014-11-24,5.58,5.78,5.58,5.77,6680,0
2014-11-25,5.76,6.1,5.76,6.04,11663,0
2014-11-26,6,6.15,6,6.02,7603,0
2014-11-28,5.87,6.07,5.87,5.99,1601,0
2014-12-01,5.93,6.01,5.9,6,12114,0
2014-12-02,5.96,6.05,5.96,6.04,4108,0
2014-12-03,6.05,6.35,6,6.35,23252,0
2014-12-04,6.39,6.5,6.34,6.35,20170,0
2014-12-05,6.42,6.49,6.35,6.37,12055,0
2014-12-08,6.35,6.37,6.26,6.26,3719,0
2014-12-09,6.07,6.39,6.07,6.35,11716,0
2014-12-10,6.35,6.49,6.35,6.35,14976,0
2014-12-11,6.31,6.49,6.31,6.4,18928,0
2014-12-12,6.48,6.48,6.32,6.33,5805,0
2014-12-15,6.32,6.34,6.27,6.27,9629,0
2014-12-16,6.24,6.36,6.2,6.28,7271,0
2014-12-17,6.24,6.33,6.22,6.32,5167,0
2014-12-18,6.36,6.4,6.3,6.38,1853,0
2014-12-19,6.33,6.38,6.32,6.32,10621,0
2014-12-22,6.24,6.38,6.1,6.28,6478,0
2014-12-23,6.27,6.34,6.23,6.31,17429,0
2014-12-24,6.29,6.39,6.05,6.25,11095,0
2014-12-26,6.2,6.34,6.15,6.18,18147,0
2014-12-29,6.18,6.26,6.08,6.16,9390,0
2014-12-30,6.24,6.33,6.14,6.19,9177,0
2014-12-31,6.2,6.24,6.19,6.2,11537,0
2015-01-02,6.2,6.35,6.18,6.27,3233,0
2015-01-05,6.27,6.33,6.27,6.33,4131,0
2015-01-06,6.34,6.5,6.34,6.5,29447,0
2015-01-07,6.5,6.6,6.5,6.54,7211,0
2015-01-08,6.7,7.42,6.55,7.14,49069,0
2015-01-09,7.21,7.8,7.21,7.8,35868,0
2015-01-12,7.7,8.48,7.54,8.4,38077,0
2015-01-13,8.5,8.5,8.06,8.34,57767,0
2015-01-14,8.14,8.75,8.01,8.5,61141,0
2015-01-15,8.57,8.57,8.1,8.1,14104,0
2015-01-16,8.18,8.43,8.1,8.28,10228,0
2015-01-20,8.15,8.19,7.86,8.15,11933,0
2015-01-21,8.15,8.21,7.9,8.15,29020,0
2015-01-22,8.06,8.34,8,8.34,8897,0
2015-01-23,8.35,9.2,8.21,9.2,91630,0
2015-01-26,9.18,9.2,8.99,9.1,35359,0
2015-01-27,9.09,9.66,9.08,9.41,62129,0
2015-01-28,9.44,9.44,8.86,9,36727,0
2015-01-29,9,9.43,9,9.43,15755,0
2015-01-30,9.39,9.48,9.27,9.48,14332,0
2015-02-02,9.29,9.54,9.28,9.53,22683,0
2015-02-03,9.49,9.9,9.32,9.32,56781,0
2015-02-04,9.38,9.54,9.28,9.29,16232,0
2015-02-05,9.42,9.43,9.24,9.35,8030,0
2015-02-06,9.37,10.2,9.31,10.1,67935,0
2015-02-09,10.06,10.06,9.8,9.83,15157,0
2015-02-10,9.83,10.04,9.72,9.91,6262,0
2015-02-11,9.72,9.82,9.55,9.63,26728,0
2015-02-12,9.61,9.87,9.61,9.87,12880,0
2015-02-13,9.8,10.1,9.8,9.97,42368,0
2015-02-17,10,10.09,9.95,9.98,8068,0
2015-02-18,9.98,10.09,9.92,9.99,20847,0
2015-02-19,9.92,10.05,9.92,9.95,6934,0
2015-02-20,9.91,10.01,9.72,9.97,10165,0
2015-02-23,9.85,9.97,9.64,9.91,20038,0
2015-02-24,9.9,9.91,9.75,9.91,12886,0
2015-02-25,9.85,10.1,9.85,10,23944,0
2015-02-26,10.09,10.19,10.01,10.13,30031,0
2015-02-27,10.13,10.2,10.12,10.15,20078,0
2015-03-02,10.12,10.2,10.1,10.14,11100,0
2015-03-03,10.18,10.29,10.15,10.28,13000,0
2015-03-04,10.17,10.28,10.16,10.18,11100,0
2015-03-05,10.24,10.24,10.15,10.17,29900,0
2015-03-06,10.21,10.21,10.02,10.2,3900,0
2015-03-09,10.14,10.27,10.1,10.24,11200,0
2015-03-10,10.24,10.24,10.15,10.15,14100,0
2015-03-11,10.12,10.2,9.87,9.87,13700,0
2015-03-12,10.02,10.17,10.02,10.07,34400,0
2015-03-13,10.11,10.16,10.03,10.11,7800,0
2015-03-16,10.09,10.31,9.9,10.26,37900,0
2015-03-17,10.08,10.26,10.05,10.22,33500,0
2015-03-18,10.11,10.27,10.11,10.16,10400,0
2015-03-19,10.21,10.47,10.15,10.37,21400,0
2015-03-20,10.31,10.75,10.25,10.25,74300,0
2015-03-23,10.27,10.38,10.11,10.27,16000,0
2015-03-24,10.28,10.58,10.12,10.44,33000,0
2015-03-25,10.4,10.66,10.28,10.57,22100,0
2015-03-26,10.57,10.76,10.52,10.6,15900,0
2015-03-27,10.62,12.69,10.62,12.5,82400,0
2015-03-30,12.51,12.75,12,12.4,59700,0
2015-03-31,12.2,12.59,12,12.45,54173,0
2015-04-01,12.4,13.33,12.33,13,86000,0
2015-04-02,13.03,13.67,13.01,13.48,82600,0
2015-04-06,13.4,13.99,13.25,13.25,90800,0
2015-04-07,13.17,14.05,13.05,14,103266,0
2015-04-08,14.01,14.94,13.93,13.95,107800,0
2015-04-09,14.15,14.65,14.04,14.2,34573,0
2015-04-10,14.29,14.46,14.07,14.45,34200,0
2015-04-13,14.48,14.7,14.4,14.52,33700,0
2015-04-14,14.65,14.73,14.51,14.63,24100,0
2015-04-15,14.58,14.79,14.35,14.53,54063,0
2015-04-16,14.7,14.71,13.64,14.42,74851,0
2015-04-17,14.16,14.34,14.04,14.26,17000,0
2015-04-20,14.03,14.4,14.03,14.12,22400,0
2015-04-21,14.23,14.23,13.5,14.17,15481,0
2015-04-22,14.23,14.4,13.9,14.06,49853,0
2015-04-23,14.14,14.77,14,14.42,105900,0
2015-04-24,18.13,20.73,16.51,19.2,424175,0
2015-04-27,19.2,23.75,19.2,21.02,281500,0
2015-04-28,20.9,21.99,20.11,21.32,128677,0
2015-04-29,21.36,21.76,20.12,21.5,89700,0
2015-04-30,21.76,23.14,21.4,23.14,194400,0
2015-05-01,23.64,27.73,23.57,26.91,413900,0
2015-05-04,26.75,29.12,26.61,28.5,462800,0
2015-05-05,28.39,29.85,26.5,27.36,490300,0
2015-05-06,27.21,27.94,22.51,22.8,552904,0
2015-05-07,23.08,23.47,21.28,21.29,275719,0
2015-05-08,21.25,24,18.48,19.07,786200,0
2015-05-11,19.56,20.78,17.17,18.31,476600,0
2015-05-12,17.9,22.66,17.1,22.36,614129,0
2015-05-13,22.2,22.25,19.56,20.37,174827,0
2015-05-14,20.81,21.58,20.47,20.78,165666,0
2015-05-15,20.65,21.36,19.47,20.1,83543,0
2015-05-18,20.24,21,19.63,20.7,77249,0
2015-05-19,20.62,21.64,20.55,21.64,97769,0
2015-05-20,21.82,21.82,19.38,19.64,257788,0
2015-05-21,19.28,19.9,19.21,19.6,76400,0
2015-05-22,19.4,19.9,18,18.28,262700,0
2015-05-26,18.19,18.73,17.37,18.35,116748,0
2015-05-27,18.05,18.35,17.51,18.32,78700,0
2015-05-28,18.32,18.67,17.75,17.85,101958,0
2015-05-29,17.48,17.68,17.13,17.35,181600,0
2015-06-01,17.5,17.77,17.1,17.6,105781,0
2015-06-02,17.75,18.2,17.15,17.25,207887,0
2015-06-03,17.69,20.38,16.62,20.13,437800,0
2015-06-04,20.32,20.48,18.15,18.45,188900,0
2015-06-05,18.1,18.77,16.76,17.65,343500,0
2015-06-08,17.58,18.65,17.09,17.54,105800,0
2015-06-09,17.53,18.26,17.15,18.05,78795,0
2015-06-10,18.46,18.96,17.69,17.9,166547,0
2015-06-11,17.81,18.55,17.52,17.82,78027,0
2015-06-12,17.89,18.85,17.8,18.68,98100,0
2015-06-15,18.45,21.47,18.36,21.16,246400,0
2015-06-16,20.95,21.92,20.11,21.62,259700,0
2015-06-17,21.48,22.27,20.04,21.06,178700,0
2015-06-18,21.93,22.08,20.35,20.63,172900,0
2015-06-19,20.9,21.12,20.31,20.84,105200,0
2015-06-22,21.11,21.44,18.88,19.8,157400,0
2015-06-23,19.77,20.3,19.06,19.94,131373,0
2015-06-24,19.94,20.25,19.06,19.56,81400,0
2015-06-25,19.28,19.55,18.4,19.03,243100,0
2015-06-26,18.6,21,18.57,19.89,912800,0
2015-06-29,20.22,21.49,18.01,18.5,319000,0
2015-06-30,18.57,20.53,18.4,19.14,229814,0
2015-07-01,19.37,20.48,19.17,19.52,83600,0
2015-07-02,19.95,20.29,18.99,20.28,120700,0
2015-07-06,20,20.38,19.32,19.88,143400,0
2015-07-07,20.15,20.8,19.75,20.68,120200,0
2015-07-08,20.4,20.5,19.75,19.96,75900,0
2015-07-09,20.41,20.75,20.08,20.57,74300,0
2015-07-10,20.7,21.45,20.6,21.1,135900,0
2015-07-13,21.35,22.26,20.93,21.29,134300,0
2015-07-14,21.3,21.4,20.43,21.17,66590,0
2015-07-15,21.02,21.35,19.88,20.06,109486,0
2015-07-16,20.36,20.76,20.02,20.35,66700,0
2015-07-17,20.01,20.35,19.52,19.73,51900,0
2015-07-20,19.88,21.61,19.73,21.25,149100,0
2015-07-21,21.64,23.5,20.32,20.5,404500,0
2015-07-22,20.3,21.22,20.3,20.75,114000,0
2015-07-23,20.88,21.25,20.43,21.12,84200,0
2015-07-24,21.36,21.7,21.2,21.55,110600,0
2015-07-27,21.5,22,21.3,21.77,73500,0
2015-07-28,21.99,22.08,21.42,21.93,98600,0
2015-07-29,21.74,21.98,21.53,21.84,67800,0
2015-07-30,21.9,24.44,21.71,24.08,304300,0
2015-07-31,24.2,24.2,21.51,21.87,153300,0
2015-08-03,21.83,22.37,21.13,21.5,111010,0
2015-08-04,21.45,21.45,20.05,20.27,138500,0
2015-08-05,20.3,21,20.03,20.58,73100,0
2015-08-06,21.04,21.07,19.5,20.75,224551,0
2015-08-07,19.5,19.52,16.5,17.2,552600,0
2015-08-10,17.3,17.35,15.71,16.22,439500,0
2015-08-11,16.03,16.29,15.65,15.85,118081,0
2015-08-12,16.05,16.98,15.87,16.2,147500,0
2015-08-13,16.21,16.4,15.85,16.21,93700,0
2015-08-14,16.05,16.57,16.01,16.38,38700,0
2015-08-17,16.48,16.5,16.16,16.5,33800,0
2015-08-18,16.66,16.71,16.31,16.33,127100,0
2015-08-19,16.36,16.36,15.55,15.69,84800,0
2015-08-20,15.19,15.75,15.01,15.17,111600,0
2015-08-21,15,15.89,14.78,15.89,109800,0
2015-08-24,14.7,17,13.51,16.29,159859,0
2015-08-25,16.95,16.95,16.3,16.43,58700,0
2015-08-26,16.57,16.57,15.7,16.18,95800,0
2015-08-27,15.98,17,15.5,16.63,181400,0
2015-08-28,16.26,17.54,16.19,17.09,103700,0
2015-08-31,16.85,17.74,16.67,17.65,70100,0
2015-09-01,17.43,17.85,16.77,16.83,56200,0
2015-09-02,17.15,17.15,16.14,16.57,40500,0
2015-09-03,16.68,17.03,16.25,16.25,29500,0
2015-09-04,16.27,16.46,15.75,16.15,44200,0
2015-09-08,16.35,17.1,16.15,16.38,93600,0
2015-09-09,16.38,16.6,15.9,15.91,56100,0
2015-09-10,15.9,16.2,15.3,16.05,125510,0
2015-09-11,15.87,16.92,15.83,16.83,34600,0
2015-09-14,16.79,16.79,16.05,16.12,24900,0
2015-09-15,16.08,16.48,16.01,16.36,31500,0
2015-09-16,16.43,16.43,15.77,16.37,29400,0
2015-09-17,16.27,17,16.27,16.5,65988,0
2015-09-18,16.21,17.09,16.08,17.01,75100,0
2015-09-21,17.56,17.56,16.86,17.1,66100,0
2015-09-22,17.09,17.22,16.5,17.14,42000,0
2015-09-23,17.06,17.97,17.06,17.75,63186,0
2015-09-24,17.73,17.94,17.37,17.59,32502,0
2015-09-25,17.59,17.6,17.02,17.07,66300,0
2015-09-28,17.12,17.12,16.07,16.36,46990,0
2015-09-29,16.67,16.92,16.03,16.44,34100,0
2015-09-30,16.47,16.67,16.12,16.35,68600,0
2015-10-01,16.2,16.3,15.9,16.04,33200,0
2015-10-02,15.91,16.7,15.8,16.7,29600,0
2015-10-05,16.65,17.95,16.65,17.56,72690,0
2015-10-06,17.47,18.43,17.47,18.27,69100,0
2015-10-07,18.44,19.38,18.33,19.13,85344,0
2015-10-08,19.19,19.2,18.61,18.89,32500,0
2015-10-09,19.03,19.08,18.1,18.18,35800,0
2015-10-12,18.58,18.91,18.1,18.86,24863,0
2015-10-13,18.73,19.18,18.35,18.4,34000,0
2015-10-14,18.25,18.43,17.52,17.52,30900,0
2015-10-15,17.45,18.5,17.19,18.46,34600,0
2015-10-16,18.56,18.81,17.61,18.27,53700,0
2015-10-19,18.25,18.72,17.88,18.25,29891,0
2015-10-20,18.15,18.25,17.95,18.1,12600,0
2015-10-21,18.21,18.39,17.95,18.06,38200,0
2015-10-22,17.96,18.31,17.76,17.96,52100,0
2015-10-23,18.13,18.7,17.85,18.69,40500,0
2015-10-26,18.68,20.79,18.68,20.07,142500,0
2015-10-27,20.07,20.75,19.57,19.81,27900,0
2015-10-28,19.59,20.7,19.59,20.7,40500,0
2015-10-29,20.7,21.44,20.66,21.22,77600,0
2015-10-30,20.99,22.35,20.99,22.35,83600,0
2015-11-02,22.25,22.9,21.58,22.9,110711,0
2015-11-03,22.9,24.2,22.21,22.53,217336,0
2015-11-04,22.51,23.82,22.16,23.7,128002,0
2015-11-05,23.8,24.22,19.51,21.8,217800,0
2015-11-06,21.82,21.85,20.35,20.49,93000,0
2015-11-09,20.66,20.98,18.56,18.68,103231,0
2015-11-10,18.57,19.26,18.51,19.2,56000,0
2015-11-11,19.14,20.15,18.8,18.83,85400,0
2015-11-12,18.84,19.1,17.04,17.35,101800,0
2015-11-13,17.19,17.88,16.92,17.33,90900,0
2015-11-16,17.4,17.4,16.9,17.05,80400,0
2015-11-17,17.39,18.2,17.15,17.22,99500,0
2015-11-18,17.33,17.38,16.5,17.32,86300,0
2015-11-19,17.25,17.4,16.6,17.32,44200,0
2015-11-20,17.41,17.93,16.9,17.71,88700,0
2015-11-23,17.9,18.15,17.68,18.04,39100,0
2015-11-24,18.09,18.14,17.5,17.92,32800,0
2015-11-25,18.17,18.35,17.59,17.64,27900,0
2015-11-27,17.66,18.34,17.61,18.21,18200,0
2015-11-30,17.82,18.84,17.82,18.69,55300,0
2015-12-01,18.68,19.29,18.5,19.07,42997,0
2015-12-02,19.19,19.73,18.88,19.25,52283,0
2015-12-03,19.2,19.79,18.71,18.99,50694,0
2015-12-04,18.79,20.38,18.26,19.88,91000,0
2015-12-07,19.89,20.37,19.52,19.71,61200,0
2015-12-08,19.66,19.99,17.57,18.16,157219,0
2015-12-09,17.86,18.61,17.52,17.55,38900,0
2015-12-10,17.65,18.45,17.62,18.35,40600,0
2015-12-11,18,18.24,17.65,18.01,36200,0
2015-12-14,17.88,18.27,17.88,18.06,39597,0
2015-12-15,18.3,19.23,18.07,19.19,24300,0
2015-12-16,19.55,19.74,19.09,19.65,46100,0
2015-12-17,19.75,19.75,18.85,18.93,44200,0
2015-12-18,18.98,19.24,18.81,19.24,73700,0
2015-12-21,19.02,19.37,18.41,18.65,44500,0
2015-12-22,18.65,18.65,17.51,18.21,64353,0
2015-12-23,18.28,18.43,18,18.11,16300,0
2015-12-24,18.001,18.09,17.96,18.04,2897,0
2015-12-28,17.95,18.59,17.85,18.46,31725,0
2015-12-29,18.43,18.84,17.93,18.32,44326,0
2015-12-30,18.28,18.43,18.01,18.13,15564,0
2015-12-31,18.13,18.19,18,18,27711,0
2016-01-04,17.97,18.01,17.01,17.29,68951,0
2016-01-05,17.29,17.29,16.79,16.86,31723,0
2016-01-06,16.75,16.86,15.88,16.08,95549,0
2016-01-07,15.81,15.864,15,15.14,74077,0
2016-01-08,15.12,15.5,15.08,15.16,52320,0
2016-01-11,15.32,15.48,14.8,15.38,63217,0
2016-01-12,15.46,15.7881,14.8,15.65,61421,0
2016-01-13,15.6,15.67,15.295,15.62,67988,0
2016-01-14,15.8,16.38,15.5111,16.22,37152,0
2016-01-15,15.82,16.01,15.02,15.31,89701,0
2016-01-19,15.28,15.63,14.83,14.88,41700,0
2016-01-20,14.79,14.79,13.61,13.85,140336,0
2016-01-21,14.22,14.44,13.95,14.22,21840,0
2016-01-22,14.6,14.81,14.164,14.56,15833,0
2016-01-25,14.44,14.742,13.95,13.98,30767,0
2016-01-26,14.12,14.12,13.63,13.74,25927,0
2016-01-27,13.62,13.79,13.15,13.18,53887,0
2016-01-28,13.22,13.22,12.95,13.05,43412,0
2016-01-29,13.1,13.25,13.0555,13.2,34004,0
2016-02-01,13.15,13.42,12.61,13,57464,0
2016-02-02,13,13.126,12.235,12.34,63798,0
2016-02-03,12.33,12.33,11.506,12.06,45806,0
2016-02-04,12.15,14.49,12.15,14.4,133155,0
2016-02-05,14.25,14.94,13.66,14.26,108017,0
2016-02-08,14.04,14.46,13.72,14.04,38715,0
2016-02-09,13.85,14.215,13.61,13.97,18023,0
2016-02-10,14.16,14.43,13.89,14.14,35072,0
2016-02-11,13.86,14.1201,13.6485,13.81,22252,0
2016-02-12,13.78,14.09,13.24,14.06,37099,0
2016-02-16,14.37,15.27,14.235,15.21,27339,0
2016-02-17,15.35,17.74,14.7883,17.71,74814,0
2016-02-18,18.17,18.34,17.17,18.09,116708,0
2016-02-19,15.75,15.98,14.55,14.6,156021,0
2016-02-22,14.8,14.8,13.025,13.15,99634,0
2016-02-23,12.87,13.5,12.46,13.2,72184,0
2016-02-24,13.13,13.24,12.75,12.99,50758,0
2016-02-25,12.93,13.195,12.5,12.9,61953,0
2016-02-26,13.07,13.62,12.97,13.5,53886,0
2016-02-29,13.5,13.81,13.35,13.37,27618,0
2016-03-01,13.35,13.35,13,13.17,22849,0
2016-03-02,13.26,13.41,12.95,13.25,16841,0
2016-03-03,13.15,13.84,13.01,13.7,78390,0
2016-03-04,13.47,14.22,13.47,14.06,89521,0
2016-03-07,13.94,14.1699,13.48,14.07,43001,0
2016-03-08,13.91,14.13,13.54,13.65,25186,0
2016-03-09,13.64,13.72,13.36,13.54,23376,0
2016-03-10,13.53,13.53,13.08,13.3,30548,0
2016-03-11,13.47,13.75,13.04,13.61,37803,0
2016-03-14,13.51,13.828,13.33,13.56,30695,0
2016-03-15,13.39,13.59,13.055,13.13,41834,0
2016-03-16,13.05,13.59,13.05,13.39,25860,0
2016-03-17,13.25,14.01,13.22,13.94,23267,0
2016-03-18,14.06,14.2,13.77,14,64327,0
2016-03-21,13.79,14.56,13.79,13.89,59552,0
2016-03-22,13.6878,14.09,13.61,13.97,22777,0
2016-03-23,13.74,14.18,13.55,13.81,33576,0
2016-03-24,13.69,14,13.6,13.68,34588,0
2016-03-28,13.85,14.15,13.65,14.04,47193,0
2016-03-29,14,14.33,13.93,14.09,69003,0
2016-03-30,14.27,14.27,13.75,13.79,58275,0
2016-03-31,13.76,13.964,13.58,13.87,34890,0
2016-04-01,13.65,14.19,13.65,14,33491,0
2016-04-04,13.93,14.15,13.64,13.97,52981,0
2016-04-05,13.81,13.98,13.62,13.68,33885,0
2016-04-06,13.65,13.94,13.63,13.75,28484,0
2016-04-07,13.63,13.755,13.15,13.3,27799,0
2016-04-08,13.26,13.69,13.16,13.48,25250,0
2016-04-11,13.5,13.88,13.464,13.57,18680,0
2016-04-12,13.61,13.81,13.5,13.64,23893,0
2016-04-13,13.72,15.16,13.72,15.06,57685,0
2016-04-14,15.25,15.39,14.1101,14.3,28978,0
2016-04-15,14.25,14.66,14.22,14.31,32277,0
2016-04-18,14.33,14.79,14.16,14.72,20564,0
2016-04-19,14.9,14.97,14.17,14.21,49504,0
2016-04-20,14.3,16.04,14.29,15.85,80856,0
2016-04-21,15.92,16.26,15.15,15.72,57385,0
2016-04-22,15.55,15.94,14.96,15.11,32992,0
2016-04-25,15.01,15.09,14.4301,14.8,27084,0
2016-04-26,15,15.48,14.755,15.37,20193,0
2016-04-27,15.27,15.72,15.24,15.67,19839,0
2016-04-28,15.44,15.86,15.21,15.55,60237,0
2016-04-29,15.45,15.855,14.2,14.2,102240,0
2016-05-02,14.24,14.5,13.935,14.05,52960,0
2016-05-03,13.95,14.45,13.8,14.3,42837,0
2016-05-04,14.06,14.26,14,14.03,19255,0
2016-05-05,14.05,14.13,13.965,14,18330,0
2016-05-06,13.89,14.15,13.89,14.05,32681,0
2016-05-09,14.08,14.32,14.05,14.14,44921,0
2016-05-10,14.17,14.17,13.74,14.02,17720,0
2016-05-11,14.05,14.27,13.9,14.05,61735,0
2016-05-12,14.13,14.35,13.79,13.86,25663,0
2016-05-13,13.87,14,13.8,13.97,28109,0
2016-05-16,13.99,14.16,13.75,14.03,62932,0
2016-05-17,14.05,14.085,13.56,13.61,37987,0
2016-05-18,13.7,14.0599,13.51,13.84,32042,0
2016-05-19,13.84,13.84,13.275,13.4,24846,0
2016-05-20,13.47,13.9,13.47,13.87,13475,0
2016-05-23,13.81,14.05,13.81,13.94,21594,0
2016-05-24,13.93,14.57,13.88,14.49,69193,0
2016-05-25,14.49,14.54,13.91,14.3,27118,0
2016-05-26,14.18,14.33,14.06,14.09,12624,0
2016-05-27,14.11,14.4,13.89,14.08,17830,0
2016-05-31,14.08,14.34,13.86,14.13,35289,0
2016-06-01,13.95,14.46,13.94,14.32,28068,0
2016-06-02,14.41,14.41,14.04,14.16,14393,0
2016-06-03,14.21,14.21,13.99,13.99,30111,0
2016-06-06,13.98,14.2,13.96,14.14,25937,0
2016-06-07,14.24,14.29,14,14.03,39059,0
2016-06-08,13.97,14.29,13.95,14.24,29950,0
2016-06-09,14.12,14.26,14.11,14.19,47526,0
2016-06-10,14.03,14.25,13.99,14.17,52342,0
2016-06-13,14.22,14.27,13.95,13.95,33576,0
2016-06-14,13.81,14.11,13.81,14.01,19882,0
2016-06-15,14.03,14.61,14.01,14.43,28167,0
2016-06-16,14.23,14.54,14.11,14.5,14692,0
2016-06-17,14.54,15.5,14.49,15.02,110807,0
2016-06-20,15.42,15.47,15.1,15.39,26749,0
2016-06-21,15.3,15.3,14.4699,14.6,31411,0
2016-06-22,14.61,15.2,14.57,14.83,33560,0
2016-06-23,15.02,15.8,14.89,15.73,21788,0
2016-06-24,14.86,15.75,14.86,15.65,298353,0
2016-06-27,15.36,15.66,14.54,15.45,52839,0
2016-06-28,15.69,15.7,14.85,15.04,133105,0
2016-06-29,15.04,15.45,14.87,15.33,52399,0
2016-06-30,15.35,15.755,15.1,15.68,21447,0
2016-07-01,15.79,16.19,15.66,15.99,30192,0
2016-07-05,15.86,17.23,15.86,17,38965,0
2016-07-06,17.01,17.8,17.01,17.4,41666,0
2016-07-07,17.43,17.65,17.14,17.18,23309,0
2016-07-08,16.87,17.89,16.87,17.67,49169,0
2016-07-11,17.81,18.185,16.61,17.11,63763,0
2016-07-12,17,17.83,16.93,17.45,51097,0
2016-07-13,17.49,17.63,17.06,17.26,50398,0
2016-07-14,17.48,17.8999,17.11,17.84,16323,0
2016-07-15,17.96,18.13,16.91,17.03,44404,0
2016-07-18,17.09,17.44,16.75,17.31,18265,0
2016-07-19,17.35,17.7499,17.33,17.4,29301,0
2016-07-20,17.4,17.82,17.05,17.38,34141,0
2016-07-21,17.33,17.5,17.21,17.36,17044,0
2016-07-22,17.47,17.83,17.28,17.68,35062,0
2016-07-25,17.75,17.96,17.32,17.64,22269,0
2016-07-26,17.75,17.85,17.43,17.57,20150,0
2016-07-27,17.53,17.86,17.53,17.73,14080,0
2016-07-28,17.7,18.2492,17.6101,17.94,42553,0
2016-07-29,18.5,18.5,17.35,17.35,96222,0
2016-08-01,17.27,18.14,17.12,17.49,29744,0
2016-08-02,17.48,17.51,17.0234,17.28,26050,0
2016-08-03,17.43,17.52,17.03,17.28,26659,0
2016-08-04,17.28,17.59,17.25,17.47,17567,0
2016-08-05,17.47,17.72,17.32,17.5,27604,0
2016-08-08,17.67,17.67,17.3,17.32,11083,0
2016-08-09,17.48,17.48,17.13,17.15,13005,0
2016-08-10,17.1,17.49,16.5803,16.66,41778,0
2016-08-11,16.73,17.37,16.61,16.72,26699,0
2016-08-12,16.62,17.47,16.38,16.4,22563,0
2016-08-15,16.39,16.73,16.26,16.39,53693,0
2016-08-16,16.3,16.47,15.89,16.06,31384,0
2016-08-17,16.1,16.1299,15.56,15.92,62997,0
2016-08-18,15.9,16.25,15.9,16.21,28263,0
2016-08-19,16.21,16.37,16.14,16.25,16284,0
2016-08-22,16.29,16.29,16.05,16.22,24879,0
2016-08-23,16.34,16.58,16.2,16.36,25084,0
2016-08-24,16.44,16.61,16.3,16.47,27494,0
2016-08-25,16.37,16.51,16.09,16.42,13762,0
2016-08-26,16.55,16.71,16.44,16.52,9881,0
2016-08-29,16.69,16.8,16.5,16.58,13651,0
2016-08-30,16.53,16.68,16.31,16.58,12908,0
2016-08-31,16.51,16.78,16.35,16.66,23963,0
2016-09-01,16.61,17.2,16.59,17.14,21294,0
2016-09-02,17.2,17.33,16.85,17.16,26074,0
2016-09-06,17.15,17.45,17.02,17.11,18065,0
2016-09-07,17.11,17.43,17.09,17.26,27242,0
2016-09-08,17.2,17.3199,16.68,16.81,15447,0
2016-09-09,16.5,16.5,15.35,15.35,53237,0
2016-09-12,15.6,15.77,15.33,15.64,51384,0
2016-09-13,15.39,15.46,14.61,14.72,34787,0
2016-09-14,14.68,15,14.68,14.94,47823,0
2016-09-15,14.9,15.03,14.57,14.64,81206,0
2016-09-16,13.1,13.5,13,13.33,886059,0
2016-09-19,13.5,13.5,13.1,13.12,173074,0
2016-09-20,13.32,13.45,13.12,13.14,161463,0
2016-09-21,13.24,13.55,13.23,13.25,150034,0
2016-09-22,13.48,13.6,13.17,13.45,145554,0
2016-09-23,13.24,13.84,13.24,13.49,206899,0
2016-09-26,13.55,13.55,13.33,13.4,114804,0
2016-09-27,13.47,13.56,13.37,13.45,60926,0
2016-09-28,13.51,13.555,13.21,13.4,101724,0
2016-09-29,13.4,13.648,13.34,13.35,78490,0
2016-09-30,13.47,13.82,13.19,13.19,219430,0
2016-10-03,13.36,13.45,13.21,13.28,134766,0
2016-10-04,13.39,13.39,13.17,13.23,92553,0
2016-10-05,13.65,14.17,13.46,14.16,437468,0
2016-10-06,14.1,14.9,13.96,14.5,138930,0
2016-10-07,14.55,14.57,14.26,14.5,62288,0
2016-10-10,14.64,15.4,14.36,15.25,96934,0
2016-10-11,15.15,15.2,14.62,14.84,61957,0
2016-10-12,14.7,15.4197,14.6601,15.26,113547,0
2016-10-13,15.03,15.41,14.85,15.3,48335,0
2016-10-14,15.34,15.5,15.17,15.3,76278,0
2016-10-17,15.17,15.28,15.09,15.16,31125,0
2016-10-18,15.27,15.5,14.8,14.98,51504,0
2016-10-19,15.05,15.3,14.96,15.16,52577,0
2016-10-20,15.14,15.35,15.05,15.3,70395,0
2016-10-21,15.1,15.27,15.1,15.24,20032,0
2016-10-24,15.25,15.7,15.25,15.65,35743,0
2016-10-25,15.55,16.39,15.4,16.38,65630,0
2016-10-26,16.12,16.34,15.6,15.62,38121,0
2016-10-27,15.81,15.81,15.2,15.42,38444,0
2016-10-28,15.4,15.61,14.96,15.54,70505,0
2016-10-31,15.61,15.9,15.25,15.85,42659,0
2016-11-01,15.75,15.9,15.11,15.28,79725,0
2016-11-02,15.25,15.65,15.04,15.15,49975,0
2016-11-03,16.01,16.01,15.34,15.48,103865,0
2016-11-04,15.4,15.57,15.25,15.39,107013,0
2016-11-07,15.76,15.76,15.2901,15.39,74150,0
2016-11-08,15.44,15.445,15.05,15.25,67613,0
2016-11-09,15.2,15.27,14.29,14.34,127373,0
2016-11-10,14.52,14.6295,14.05,14.11,265954,0
2016-11-11,14.2,14.37,13.78,13.98,223897,0
2016-11-14,13.9,13.94,13.76,13.83,304220,0
2016-11-15,13.86,13.94,13.6,13.73,285310,0
2016-11-16,13.68,14,13.56,13.95,389804,0
2016-11-17,14,14.45,13.95,14.13,244238,0
2016-11-18,14.1,14.28,13.95,14.28,187163,0
2016-11-21,14.45,14.85,14.38,14.76,134825,0
2016-11-22,14.77,14.96,14.45,14.94,77425,0
2016-11-23,14.8,14.945,14.71,14.89,64332,0
2016-11-25,14.9,14.98,14.73,14.93,34681,0
2016-11-28,14.9,15.95,14.86,15.83,117827,0
2016-11-29,15.84,16.74,15.84,16.53,140920,0
2016-11-30,16.68,16.68,15.31,15.34,142130,0
2016-12-01,15.26,15.32,14.8605,15,215346,0
2016-12-02,15,15,14.702,14.85,58587,0
2016-12-05,14.98,15.22,14.85,15.22,113320,0
2016-12-06,15.15,15.15,14.5,14.72,124059,0
2016-12-07,14.73,15.08,14.7,14.98,106457,0
2016-12-08,15,15.35,14.9,15.34,77417,0
2016-12-09,15.36,15.38,14.7,14.78,127914,0
2016-12-12,14.77,14.85,14.327,14.53,46647,0
2016-12-13,14.52,14.52,14.15,14.24,42252,0
2016-12-14,14.32,14.52,14.06,14.18,91205,0
2016-12-15,14.11,14.26,13.44,13.67,135989,0
2016-12-16,13.81,13.98,13.55,13.77,90031,0
2016-12-19,13.78,14.21,13.67,14.07,38263,0
2016-12-20,14,14.36,14,14.36,43474,0
2016-12-21,14.23,14.66,14.1,14.34,39119,0
2016-12-22,14.2,14.36,14.02,14.08,21170,0
2016-12-23,14.01,14.16,13.92,14.04,24743,0
2016-12-27,14,14.15,14,14.05,21947,0
2016-12-28,14,14.0316,13.88,13.93,72797,0
2016-12-29,14.02,14.06,13.93,14.03,17158,0
2016-12-30,13.94,14.1,13.82,14.02,31109,0
2017-01-03,13.97,14.61,13.97,14.59,71849,0
2017-01-04,14.6,15.2299,14.38,14.67,109087,0
2017-01-05,14.53,14.78,14.37,14.44,40891,0
2017-01-06,14.47,14.47,14.13,14.16,44556,0
2017-01-09,14.12,14.3,14.02,14.03,34385,0
2017-01-10,14.12,14.41,13.81,13.88,85143,0
2017-01-11,13.82,14.83,13.69,14.55,98956,0
2017-01-12,14.36,14.47,13.91,14.06,55634,0
2017-01-13,14.17,14.39,13.96,14.01,36914,0
2017-01-17,14,14.14,13.9,13.9,48617,0
2017-01-18,13.98,14.05,13.62,13.83,45891,0
2017-01-19,13.89,13.9278,13.55,13.72,47133,0
2017-01-20,13.73,13.93,13.715,13.84,22224,0
2017-01-23,13.89,14.18,13.66,14.09,36457,0
2017-01-24,14.17,14.404,13.96,14.13,31027,0
2017-01-25,14.02,14.23,14.02,14.14,33773,0
2017-01-26,13.96,14.23,13.88,13.94,42376,0
2017-01-27,13.99,14.05,13.72,13.78,21651,0
2017-01-30,13.75,13.8,13.7,13.79,50860,0
2017-01-31,13.65,13.83,13.52,13.82,47781,0
2017-02-01,13.94,14.11,13.79,13.88,64108,0
2017-02-02,13.85,14.02,13.63,13.73,49315,0
2017-02-03,13.75,14.14,13.74,14.03,30037,0
2017-02-06,14.01,14.17,14.01,14.12,22498,0
2017-02-07,14.12,14.47,14.07,14.37,40301,0
2017-02-08,14.31,14.49,14.18,14.33,40287,0
2017-02-09,14.2,14.56,14.175,14.25,18761,0
2017-02-10,14.2,14.24,13.87,14.19,13584,0
2017-02-13,14.26,14.26,13.94,14.04,29811,0
2017-02-14,14.01,14.23,13.92,14.01,73390,0
2017-02-15,13.95,14.298,13.8,13.94,75355,0
2017-02-16,14.01,14.39,13.49,14.3,42816,0
2017-02-17,14.41,14.41,13.7,14.23,58442,0
2017-02-21,14.13,14.31,13.768,13.9,35638,0
2017-02-22,13.97,14.3,13.67,14.03,118493,0
2017-02-23,14.18,14.41,13.66,14.24,93059,0
2017-02-24,14.5,14.5,13.52,13.96,88263,0
2017-02-27,14.3,14.4,13.98,14.16,59435,0
2017-02-28,14.1,14.2,13.81,13.9,130443,0
2017-03-01,13.99,14.0944,13.5,13.56,130740,0
2017-03-02,13.53,13.66,13.4001,13.51,52717,0
2017-03-03,13.44,13.67,13.4,13.4,47891,0
2017-03-06,13.41,13.48,13.28,13.33,40532,0
2017-03-07,13.36,13.47,13.2383,13.26,29411,0
2017-03-08,13.25,13.33,13.045,13.1,56813,0
2017-03-09,13.08,13.23,12.85,12.86,83667,0
2017-03-10,12.95,13.0876,12.6,12.64,68219,0
2017-03-13,12.6,13.1,12.6,12.83,27830,0
2017-03-14,12.81,12.81,12.6,12.63,58892,0
2017-03-15,12.66,13,12.55,12.89,58753,0
2017-03-16,12.91,13.05,12.66,12.87,37300,0
2017-03-17,12.95,12.95,12.68,12.85,71506,0
2017-03-20,12.89,13.1,12.65,12.87,53422,0
2017-03-21,12.94,12.97,12.4,12.42,118280,0
2017-03-22,12.43,12.51,12.04,12.18,72535,0
2017-03-23,12.16,12.679,12.13,12.45,77646,0
2017-03-24,12.51,12.716,12.17,12.21,23084,0
2017-03-27,12.11,12.37,12.11,12.15,41980,0
2017-03-28,12.14,12.75,12.14,12.6,61177,0
2017-03-29,12.54,12.87,12.5,12.79,25353,0
2017-03-30,12.75,12.96,12.51,12.51,29978,0
2017-03-31,12.52,12.71,12.38,12.46,29277,0
2017-04-03,12.47,12.7203,12.3,12.38,34739,0
2017-04-04,12.22,12.97,12.22,12.41,31370,0
2017-04-05,12.51,12.74,12.49,12.55,46650,0
2017-04-06,12.53,12.55,12.105,12.29,52148,0
2017-04-07,12.33,12.33,12.2,12.25,66157,0
2017-04-10,12.33,12.52,12.2,12.25,50222,0
2017-04-11,12.25,12.54,12.22,12.48,53851,0
2017-04-12,12.44,12.58,12.27,12.46,25047,0
2017-04-13,12.35,12.55,12.27,12.36,37070,0
2017-04-17,12.39,12.67,12.35,12.66,54926,0
2017-04-18,12.65,12.82,12.65,12.77,26607,0
2017-04-19,13,14.14,13,13.66,142408,0
2017-04-20,13.7,14.16,13.61,14.13,61572,0
2017-04-21,14.19,14.44,13.81,14.31,62174,0
2017-04-24,14.47,14.47,13.76,13.85,82358,0
2017-04-25,13.93,14.59,13.93,14.03,69665,0
2017-04-26,14.13,14.46,14.06,14.4,51521,0
2017-04-27,14.38,14.6547,14.11,14.48,34114,0
2017-04-28,14.57,14.57,14.07,14.3,30877,0
2017-05-01,14.32,14.46,14,14.37,45195,0
2017-05-02,14.65,15.56,14.49,15.33,122744,0
2017-05-03,15.3,15.31,14.8,15.03,58098,0
2017-05-04,15,15,14.5,14.79,35175,0
2017-05-05,14.8,15.72,14.51,15.49,44199,0
2017-05-08,15.49,15.73,15.2,15.68,61036,0
2017-05-09,15.66,16.54,15.65,16.13,157587,0
2017-05-10,16.12,17.401,15.62,17.06,228704,0
2017-05-11,17.07,17.2,16.52,16.78,122721,0
2017-05-12,16.63,16.99,16.34,16.86,42355,0
2017-05-15,16.5,16.79,16.05,16.62,155227,0
2017-05-16,16.57,16.68,16.2,16.47,91107,0
2017-05-17,16.3,16.39,15.23,15.8,93802,0
2017-05-18,15.81,16,15.48,15.48,81451,0
2017-05-19,16,16,15.16,15.16,174255,0
2017-05-22,15.25,15.77,14.94,15.71,80125,0
2017-05-23,15.69,15.69,15.15,15.32,40794,0
2017-05-24,15.4,15.4,15.05,15.13,55561,0
2017-05-25,15.24,15.55,15.05,15.53,164808,0
2017-05-26,15.65,15.85,15.48,15.84,239765,0
2017-05-30,16.11,16.4,15.95,16.23,61232,0
2017-05-31,16.35,16.45,15.85,16.43,42231,0
2017-06-01,16.5,16.83,16.2163,16.76,43278,0
2017-06-02,16.77,16.77,16.37,16.41,88495,0
2017-06-05,16.35,16.35,15.64,15.94,80187,0
2017-06-06,15.84,16.26,15.6,16.23,41366,0
2017-06-07,16.19,16.19,15.84,15.89,27257,0
2017-06-08,15.95,16.25,15.82,16.2,27132,0
2017-06-09,16.19,16.44,16.02,16.15,36045,0
2017-06-12,16,16.36,15.6,15.71,52528,0
2017-06-13,15.62,15.82,15.595,15.77,25292,0
2017-06-14,15.77,15.77,15.42,15.49,54508,0
2017-06-15,15.35,15.455,15.2,15.24,116513,0
2017-06-16,15.2,15.65,15.12,15.14,123659,0
2017-06-19,15.31,15.98,15.2,15.98,74059,0
2017-06-20,15.82,15.97,15.52,15.7,17648,0
2017-06-21,15.8,15.97,15.68,15.75,22746,0
2017-06-22,15.83,16.07,15.61,15.67,17811,0
2017-06-23,15.82,15.82,15.14,15.43,117810,0
2017-06-26,15.43,15.81,15.3,15.51,35541,0
2017-06-27,15.44,15.54,15.21,15.29,12658,0
2017-06-28,15.24,15.47,15.14,15.21,43903,0
2017-06-29,15.26,15.26,14.95,15.06,37188,0
2017-06-30,15.08,15.47,15,15.13,26653,0
2017-07-03,15.29,15.69,15.17,15.54,20953,0
2017-07-05,15.43,15.43,15.03,15.25,21442,0
2017-07-06,15.1,15.46,15,15.17,25516,0
2017-07-07,15.25,15.39,15.08,15.25,12144,0
2017-07-10,15.21,15.22,15,15.04,17001,0
2017-07-11,15.14,15.46,15,15.38,36629,0
2017-07-12,15.53,15.53,15.25,15.41,12027,0
2017-07-13,15.38,15.44,15.115,15.27,9746,0
2017-07-14,15.17,15.26,15.1,15.11,7570,0
2017-07-17,15.11,15.27,15,15.05,20092,0
2017-07-18,15.03,15.08,15,15.01,19513,0
2017-07-19,15,15.25,14.81,14.93,14429,0
2017-07-20,14.85,14.995,14.71,14.82,11837,0
2017-07-21,15,15,14.6,14.76,30114,0
2017-07-24,14.75,14.75,14.15,14.2,25346,0
2017-07-25,14.16,14.96,14.16,14.32,25255,0
2017-07-26,14.58,15,14.56,14.93,14235,0
2017-07-27,14.93,14.97,14.61,14.61,7155,0
2017-07-28,14.48,14.91,14.48,14.68,9381,0
2017-07-31,14.35,15,14.3,14.71,15250,0
2017-08-01,14.9,15,14.7948,15,22847,0
2017-08-02,14.8999,14.9,14.56,14.67,11909,0
2017-08-03,14.67,14.96,14.5,14.5,13428,0
2017-08-04,14.5,14.74,14.5,14.74,12609,0
2017-08-07,14.63,15,14.51,14.93,33706,0
2017-08-08,14.99,15.5,14.95,15.5,38043,0
2017-08-09,15.01,15.01,14.1,14.14,127130,0
2017-08-10,14.02,14.1,13.43,13.44,103891,0
2017-08-11,13.52,13.61,13.16,13.52,69431,0
2017-08-14,13.44,13.88,13.44,13.8,20924,0
2017-08-15,13.8,13.8,13.49,13.55,32085,0
2017-08-16,13.47,13.9799,13.47,13.91,50068,0
2017-08-17,13.72,13.76,13.5,13.53,68891,0
2017-08-18,13.37,13.63,13.37,13.62,41214,0
2017-08-21,13.59,13.64,12.95,13.15,40113,0
2017-08-22,13.3,13.59,13.22,13.38,64307,0
2017-08-23,13.23,13.4299,13.23,13.36,32465,0
2017-08-24,13.36,13.57,13.36,13.43,24810,0
2017-08-25,13.49,13.67,13.35,13.51,42771,0
2017-08-28,13.25,13.77,13.25,13.76,31121,0
2017-08-29,13.7,13.7,13.47,13.66,24620,0
2017-08-30,13.46,13.78,13.46,13.72,26188,0
2017-08-31,13.5,13.75,13.27,13.27,42546,0
2017-09-01,13.31,13.31,13.01,13.17,49370,0
2017-09-05,13.19,13.19,12.85,12.87,57201,0
2017-09-06,13,13.02,12.9,12.9,54298,0
2017-09-07,12.9397,12.9397,12.8,12.8,43134,0
2017-09-08,12.71,12.89,12.7,12.75,48638,0
2017-09-11,12.93,12.93,12.61,12.66,54043,0
2017-09-12,12.64,12.64,12.21,12.3,52809,0
2017-09-13,12.2,12.46,12.2,12.33,41969,0
2017-09-14,12.37,12.5,12.34,12.35,59813,0
2017-09-15,12.48,12.81,12.42,12.81,157519,0
2017-09-18,12.7,13.02,12.6,12.83,41295,0
2017-09-19,12.85,13.11,12.85,13.05,28446,0
2017-09-20,12.93,13.08,12.79,12.83,25562,0
2017-09-21,12.81,12.953,12.6262,12.75,21436,0
2017-09-22,12.75,12.75,12.54,12.67,21810,0
2017-09-25,12.675,12.74,12.56,12.72,19556,0
2017-09-26,12.69,13.12,12.65,13.08,23290,0
2017-09-27,13.12,13.5,12.97,13.5,44689,0
2017-09-28,13.5,13.5,13.28,13.38,21361,0
2017-09-29,13.3,13.39,13.06,13.06,16976,0
2017-10-02,13.2,13.48,13.15,13.41,26809,0
2017-10-03,13.41,13.48,13.16,13.16,24605,0
2017-10-04,13.1,13.38,13.07,13.19,18160,0
2017-10-05,13.14,13.41,13.14,13.34,25627,0
2017-10-06,13.29,13.3,13.04,13.13,28940,0
2017-10-09,13.02,13.099,13.02,13.05,16299,0
2017-10-10,13.1,13.25,13.02,13.24,17311,0
2017-10-11,13.25,13.5,13.1812,13.43,23261,0
2017-10-12,13.3,13.39,13.03,13.03,27522,0
2017-10-13,13.16,13.34,13,13.34,9527,0
2017-10-16,13.42,13.52,13.21,13.46,19703,0
2017-10-17,13.26,13.5941,13.25,13.25,27362,0
2017-10-18,13.47,13.74,13.3,13.7,45516,0
2017-10-19,13.55,13.74,13.46,13.74,6872,0
2017-10-20,13.81,13.85,13.3811,13.81,15598,0
2017-10-23,13.75,13.8,13.58,13.63,24387,0
2017-10-24,13.64,13.65,13.5436,13.55,9955,0
2017-10-25,13.52,13.52,13.36,13.5,12572,0
2017-10-26,13.44,13.57,13.31,13.43,16049,0
2017-10-27,13.3,13.62,13.3,13.5,30190,0
2017-10-30,13.28,13.28,13.04,13.1,34263,0
2017-10-31,13,13.19,13,13.1,17916,0
2017-11-01,13.19,13.24,13,13.19,13977,0
2017-11-02,13.19,13.45,13.06,13.43,25953,0
2017-11-03,13.3706,13.3706,13.02,13.07,14344,0
2017-11-06,13,13.2,12.93,13.2,43494,0
2017-11-07,13.2,13.44,12.71,12.98,45989,0
2017-11-08,12.86,13.21,12.02,12.23,111554,0
2017-11-09,12,12.39,11.51,11.52,222990,0
2017-11-10,11.47,11.79,11.32,11.46,114539,0
