Date,Open,High,Low,Close,Volume,OpenInt
2005-07-28,35.05,35.05,35.05,35.05,400,0
2005-07-29,35,35,35,35,4000,0
2005-08-03,35,35,35,35,40,0
2005-08-04,35.05,35.05,34.95,35,1140,0
2005-08-05,35,35.2,35,35.2,580,0
2005-08-08,35.15,35.15,35.15,35.15,440,0
2005-08-09,35.15,35.15,35.15,35.15,5400,0
2005-08-10,35.2,35.25,35.1,35.25,33360,0
2005-08-11,35.25,35.25,35.15,35.2,25040,0
2005-08-12,35.25,35.25,35.2,35.2,45240,0
2005-08-15,35.25,35.35,35.2,35.3,11820,0
2005-08-16,35.25,36,35.2,35.75,6980,0
2005-08-17,35.5,35.5,35.2,35.2,740,0
2005-08-18,35.3,35.35,35.3,35.3,740,0
2005-08-22,35.25,35.4,35.15,35.2,11940,0
2005-08-23,35.25,35.5,35.25,35.3,420,0
2005-08-24,35.3,35.35,35.3,35.3,1060,0
2005-08-26,35.25,35.25,35.1,35.2,6020,0
2005-08-29,35.2,35.45,35.2,35.3,580,0
2005-08-30,35.25,35.25,35.25,35.25,140,0
2005-08-31,35.15,35.95,35.15,35.5,5160,0
2005-09-01,35.3,35.3,35.3,35.3,200,0
2005-09-02,35.25,35.25,35.25,35.25,20,0
2005-09-06,35.2,35.2,35.2,35.2,600,0
2005-09-07,35.2,35.2,35.2,35.2,3400,0
2005-09-08,35.2,35.2,35.15,35.2,2380,0
2005-09-09,35.15,35.15,35.15,35.15,2480,0
2005-09-12,35.2,35.2,35.2,35.2,200,0
2005-09-13,35.15,35.2,35.1,35.2,7180,0
2005-09-14,35.2,35.2,35.2,35.2,400,0
2005-09-15,35.2,35.45,35.2,35.45,2620,0
2005-09-16,35.45,35.45,35.25,35.25,2060,0
2005-09-19,35.25,35.45,35.2,35.45,620,0
2005-09-20,35.2,35.2,35.15,35.15,10100,0
2005-09-21,35.2,35.2,35.2,35.2,4420,0
2005-09-22,35.2,35.2,35.2,35.2,2000,0
2005-09-27,35.2,35.2,35.2,35.2,7980,0
2005-09-29,35.45,35.5,35.45,35.5,580,0
2005-09-30,35.6,35.6,35.6,35.6,400,0
2005-10-03,35.6,35.6,35.6,35.6,120,0
2005-10-04,35.5,35.5,35.5,35.5,3880,0
2005-10-06,35.6,35.6,35.6,35.6,2420,0
2005-10-12,35.8,35.8,35.8,35.8,300,0
2005-10-13,35.55,35.55,35.55,35.55,400,0
2005-10-18,35.65,35.65,35.55,35.55,540,0
2005-10-19,35.6,35.6,35.6,35.6,200,0
2005-10-20,35.6,35.6,35.6,35.6,200,0
2005-10-21,35.55,35.6,35.5,35.6,6200,0
2005-10-31,35.6,35.6,35.35,35.35,3500,0
2005-11-01,35.45,35.5,35.45,35.45,1120,0
2005-11-03,35.25,35.25,35.25,35.25,500,0
2005-11-09,35.2,35.25,35.2,35.25,11220,0
2005-11-10,35.25,35.25,35.2,35.2,9400,0
2005-11-11,35.2,35.2,35.2,35.2,400,0
2005-11-15,35.2,35.2,35.2,35.2,5200,0
2005-11-16,35.2,35.2,35.2,35.2,200,0
2005-11-18,35.2,35.3,35.15,35.2,5960,0
2005-11-22,35.05,35.2,35.05,35.2,114500,0
2005-11-23,35.25,35.3,35.2,35.2,3060,0
2005-11-25,35.25,35.25,35.25,35.25,20,0
2005-11-29,35.25,35.25,35.25,35.25,2200,0
2005-11-30,35.25,35.25,35.25,35.25,5000,0
2005-12-05,35.35,35.35,35.35,35.35,300,0
2005-12-06,35.5,35.5,35.25,35.25,1760,0
2005-12-07,35.35,35.4,35.35,35.4,4640,0
2005-12-09,35.35,35.4,35.35,35.35,7820,0
2005-12-12,35.5,35.5,35.5,35.5,300,0
2005-12-14,35.5,35.5,35.5,35.5,20,0
2005-12-15,35.35,35.35,35.35,35.35,980,0
2005-12-19,35.35,35.35,35.35,35.35,2220,0
2005-12-22,35.35,35.4,35.35,35.4,1020,0
2005-12-23,35.4,35.6,35.4,35.6,1000,0
2005-12-27,35.65,35.65,35.65,35.65,60,0
2005-12-30,35.7,35.7,35.7,35.7,20,0
2006-01-03,35.75,35.75,35.65,35.65,12520,0
2006-01-04,35.75,36,35.75,36,2720,0
2006-01-05,36,36,35.3,35.45,840,0
2006-01-11,35.45,35.45,35.45,35.45,4400,0
2006-01-12,35.45,35.45,35.45,35.45,800,0
2006-01-13,35.6,35.6,35.45,35.45,2440,0
2006-01-24,35.45,35.5,35.45,35.5,22280,0
2006-01-25,35.5,35.55,35.5,35.55,2380,0
2006-01-26,35.85,36,35.85,36,2220,0
2006-01-27,36,36,36,36,120,0
2006-01-31,36.25,36.3,36.25,36.3,5280,0
2006-02-01,36.4,36.5,36.4,36.5,2200,0
2006-02-02,36.5,36.5,36.5,36.5,680,0
2006-02-08,36.7,36.75,36.7,36.75,1760,0
2006-02-09,37.1,37.1,37.1,37.1,2000,0
2006-02-13,36.8,36.8,36.8,36.8,20,0
2006-02-14,36.8,36.8,36.8,36.8,560,0
2006-02-15,36.8,36.8,36.75,36.8,16040,0
2006-02-21,36.75,36.8,36.75,36.8,520,0
2006-02-22,36.95,37.4,36.95,37.4,220,0
2006-02-23,37.5,37.5,37.5,37.5,3000,0
2006-02-24,37.1,37.3,37,37,1000,0
2006-02-27,37.25,37.25,37.25,37.25,200,0
2006-02-28,37,37,37,37,600,0
2006-03-01,37.25,37.4,37.1,37.1,600,0
2006-03-02,37.5,37.55,37.5,37.55,8020,0
2006-03-03,37.55,37.55,37.35,37.35,1700,0
2006-03-06,37.5,37.5,37.5,37.5,1000,0
2006-03-07,37.25,37.25,37.2,37.25,440,0
2006-03-08,37.25,37.25,37.25,37.25,260,0
2006-03-09,37.25,37.25,37.25,37.25,200,0
2006-03-10,37.4,37.45,37,37.4,6400,0
2006-03-13,38.75,45.65,38.25,43,1250840,0
2006-03-14,43,52.15,41.4,51.95,987500,0
2006-03-15,54.85,57.5,51,51.55,674620,0
2006-03-16,51.6,57,51.25,55.1,582500,0
2006-03-17,53.5,54.9,50.2,52.75,409600,0
2006-03-20,54.5,54.75,48.4,49.25,427620,0
2006-03-21,49.25,49.25,46.05,46.9,306480,0
2006-03-22,49.7,51.55,47.55,49.2,672440,0
2006-03-23,52.75,53.1,50.9,51.85,699340,0
2006-03-24,51.25,58.5,50.65,58.5,846380,0
2006-03-27,57,59.2,55,55.5,347220,0
2006-03-28,55.75,57.4,54.25,56,265620,0
2006-03-29,56.25,59,56,57.9,375640,0
2006-03-30,54.5,55.5,51.75,52,642300,0
2006-03-31,51.3,52,48.8,51.1,346460,0
2006-04-03,51.5,51.75,49.75,50,215780,0
2006-04-04,50.9,51.5,49.65,51,123200,0
2006-04-05,51.75,55.75,51.45,54.5,271180,0
2006-04-06,55.5,57,54.65,55.1,236140,0
2006-04-07,55.6,56.5,55.25,55.4,83500,0
2006-04-10,56.15,61,55.75,60,468780,0
2006-04-11,60,60.75,57.25,58.25,226280,0
2006-04-12,58.5,59.15,57,57.9,61380,0
2006-04-13,57.85,57.85,55.5,57.1,126160,0
2006-04-17,57.5,59.45,57.1,58,148280,0
2006-04-18,57.75,60.25,57.6,58.5,184640,0
2006-04-19,58.75,60.4,58.25,59.2,79660,0
2006-04-20,59.25,59.7,57.6,58.5,49440,0
2006-04-21,58.5,59,57.4,57.75,66220,0
2006-04-24,57.5,58,56.5,56.95,64900,0
2006-04-25,57.6,57.85,56.5,57.4,73760,0
2006-04-26,57.25,59.4,56.75,58.15,62740,0
2006-04-27,58.45,58.45,56.25,56.5,66160,0
2006-04-28,56.9,57,55.05,56.4,120840,0
2006-05-01,56.95,58.4,56.85,57.4,72500,0
2006-05-02,57,58,56.55,57.5,37200,0
2006-05-03,57.75,58.5,57.25,58.15,52460,0
2006-05-04,58.4,59,57.45,57.65,38000,0
2006-05-05,58.25,58.5,57.5,58.3,42000,0
2006-05-08,58.2,63.15,58,61.25,291520,0
2006-05-09,61.75,64.35,59.6,61.9,287980,0
2006-05-10,62.5,63.35,61.1,62.2,97800,0
2006-05-11,62.3,62.95,60,60.35,66140,0
2006-05-12,60,62.5,58.15,61.25,124940,0
2006-05-15,61.5,62.4,59.5,60.55,91460,0
2006-05-16,60.4,61.25,59.25,60.25,66700,0
2006-05-17,60,60,54.5,55.25,192240,0
2006-05-18,55.05,56.4,51.5,52.5,173360,0
2006-05-19,53,54.5,52.7,54.35,105340,0
2006-05-22,54,54,51.5,52.75,65220,0
2006-05-23,53.3,54.85,52.25,52.7,115160,0
2006-05-24,52.5,52.5,50,50.7,156480,0
2006-05-25,51.25,53.15,49.85,51.4,154100,0
2006-05-26,51.9,52.35,51,52,32820,0
2006-05-30,52.25,52.45,50.5,51.1,60740,0
2006-05-31,51.2,51.9,49.25,51.25,76280,0
2006-06-01,52,52.9,49.65,50.7,116460,0
2006-06-02,51,51.75,49.75,51.2,96500,0
2006-06-05,51.2,51.95,50.3,51.25,51800,0
2006-06-06,51,51,48.1,48.25,159600,0
2006-06-07,48.1,49.45,48.1,48.65,114660,0
2006-06-08,48.15,49.45,46.5,49.2,119440,0
2006-06-09,49.4,53,49.2,50.65,165760,0
2006-06-12,50.75,52.45,49.55,50.75,89820,0
2006-06-13,50.25,51.7,48.4,49.25,71000,0
2006-06-14,49.8,50.15,48.5,49.6,29760,0
2006-06-15,49.35,51.25,48.9,51.25,51900,0
2006-06-16,50.75,51.7,49.8,51.1,62380,0
2006-06-19,51.25,51.5,49.25,50,44660,0
2006-06-20,49.9,50,49.4,50,64720,0
2006-06-21,50,51.65,49.55,50.75,55880,0
2006-06-22,50.5,50.9,49.75,50.9,25680,0
2006-06-23,50.4,52,50.35,51.7,34840,0
2006-06-26,51.25,51.65,50.4,50.85,35400,0
2006-06-27,50.65,50.85,48.85,49.45,78460,0
2006-06-28,49.2,49.25,47.25,48.4,88720,0
2006-06-29,48.15,49.85,47.8,49.85,44040,0
2006-06-30,49.75,50.5,49.25,49.5,40220,0
2006-07-03,50.75,53.85,50.25,52.05,51480,0
2006-07-05,52,52.1,50.6,50.8,37940,0
2006-07-06,50.5,51,50.1,50.7,27360,0
2006-07-07,50.7,51.75,50.35,51.1,24500,0
2006-07-10,50.6,51.1,49.5,50.35,29100,0
2006-07-11,50.35,51,49.75,49.9,70860,0
2006-07-12,49.8,49.95,48.1,48.1,83600,0
2006-07-13,47.75,47.85,46.5,46.7,88700,0
2006-07-14,46.9,47,45.7,46.65,51080,0
2006-07-17,46,48.75,46,47.85,61500,0
2006-07-18,48.5,48.75,47.65,48.2,50700,0
2006-07-19,48.1,48.9,48.1,48.4,43680,0
2006-07-20,48.5,50.5,48.5,49.75,73320,0
2006-07-21,50.25,50.25,48.45,49.15,38620,0
2006-07-24,49.75,49.95,47.65,48.6,39780,0
2006-07-25,48.1,49.75,48.05,48.45,21860,0
2006-07-26,48.65,48.75,47.75,48.45,22580,0
2006-07-27,48,49.5,48,48.25,28500,0
2006-07-28,48.25,48.65,47.2,48,26820,0
2006-07-31,47,48.25,46.7,48,59540,0
2006-08-01,48,48.05,45.85,46.35,81280,0
2006-08-02,46.6,46.6,44.5,45.25,64900,0
2006-08-03,45.5,46.5,43.5,45.85,74180,0
2006-08-04,45.85,46.8,45.85,46.55,29060,0
2006-08-07,46.25,47.1,45,46.1,32140,0
2006-08-08,45.75,45.75,44.75,45.35,27500,0
2006-08-09,45.5,45.75,44.55,45.4,29720,0
2006-08-10,45.5,45.5,44.6,44.95,17940,0
2006-08-11,44.75,44.85,43.75,44.45,21060,0
2006-08-14,45.6,48.3,43.8,44.15,17500,0
2006-08-15,44,44.95,43.85,44.05,19560,0
2006-08-16,43.9,44.75,43.75,44.5,22940,0
2006-08-17,44.6,47.4,44,47.2,40620,0
2006-08-18,47,48,46.25,47.3,22500,0
2006-08-21,47.5,49.75,46.7,49.6,59220,0
2006-08-22,49.75,49.95,48.5,48.5,15360,0
2006-08-23,48.25,49,47,47.5,15100,0
2006-08-24,47.75,48,46.35,46.35,13780,0
2006-08-25,46.25,47.55,45.85,46.95,18160,0
2006-08-28,46.95,48.5,45.8,46.1,30320,0
2006-08-29,46.1,47.2,45.55,46.1,23860,0
2006-08-30,46.5,47.25,44.5,45.6,46940,0
2006-08-31,45.45,46.3,45.2,46.2,37680,0
2006-09-01,46.55,46.55,44.25,44.4,82420,0
2006-09-05,44.45,44.7,43.8,44.5,109380,0
2006-09-06,44.5,46,44,45.1,60380,0
2006-09-07,45.15,45.9,45.15,45.5,39120,0
2006-09-08,45.75,46.25,45.7,45.9,45060,0
2006-09-11,45.75,45.75,45,45.55,23940,0
2006-09-12,45.6,45.65,44.25,45.65,12640,0
2006-09-13,45.65,47,45.65,46.75,29000,0
2006-09-14,47,47.05,45.75,46,10740,0
2006-09-15,46.25,46.5,45.55,46,14360,0
2006-09-18,45.75,45.8,45,45.2,11240,0
2006-09-19,44.75,45.25,44.75,45.15,11760,0
2006-09-20,45.25,45.25,44.5,44.7,11980,0
2006-09-21,44.7,45,44.65,44.85,8200,0
2006-09-22,44.8,45,43.9,44.5,34900,0
2006-09-25,44.5,44.5,43.6,43.75,52440,0
2006-09-26,44,44,43.5,43.75,20300,0
2006-09-27,43.75,43.95,43.35,43.95,14320,0
2006-09-28,43.9,43.95,43.25,43.35,16760,0
2006-09-29,43.25,45,43.25,44.5,33060,0
2006-10-02,44.5,45,42.75,43.7,82160,0
2006-10-03,43.7,44.5,43.25,44.25,60880,0
2006-10-04,43.75,45.45,43.75,45.4,37660,0
2006-10-05,45.5,47.5,45.25,47.1,104980,0
2006-10-06,46.9,47,46.25,46.75,33200,0
2006-10-09,46.35,46.75,46.1,46.5,22300,0
2006-10-10,46.25,46.95,45.8,46.45,30220,0
2006-10-11,46.8,48,46.25,47.15,26200,0
2006-10-12,47.65,48.5,47.6,48,39840,0
2006-10-13,48.75,52.5,48.35,52.45,152540,0
2006-10-16,52.5,54.3,51.5,53.65,134480,0
2006-10-17,54.75,54.75,53.1,54.5,88660,0
2006-10-18,54.75,56,51.9,52.25,80020,0
2006-10-19,52.3,53.5,51.75,53.3,26120,0
2006-10-20,53.5,53.95,52.8,53.35,17860,0
2006-10-23,53.5,53.85,52.2,53.85,12320,0
2006-10-24,54.15,54.2,52.6,53.25,11180,0
2006-10-25,52.85,53.15,51,52.3,38700,0
2006-10-26,52.4,52.5,51.7,52.5,14840,0
2006-10-27,52.5,54,52.1,53.25,27360,0
2006-10-30,53.55,54,52.25,53.5,20880,0
2006-10-31,53,53.05,51.1,52.25,49580,0
2006-11-01,51.65,51.65,50.25,50.25,42300,0
2006-11-02,49,50,47.9,48,75000,0
2006-11-03,48.25,49.25,47.75,48.9,24200,0
2006-11-06,49.65,51,49.65,50.65,22800,0
2006-11-07,56.4,56.4,53.25,53.65,133640,0
2006-11-08,53.15,53.65,52.5,52.85,42180,0
2006-11-09,53.35,55.05,52.85,53.75,41680,0
2006-11-10,53.8,54.75,53.8,54.15,36980,0
2006-11-13,54,54,53,53,17500,0
2006-11-14,53.25,53.25,51.55,52.35,22620,0
2006-11-15,52.35,54.65,52.35,54.55,51340,0
2006-11-16,54.15,54.5,53.75,53.9,32000,0
2006-11-17,54.25,54.3,53.55,54.1,36000,0
2006-11-20,56.5,58.1,54,56.25,129700,0
2006-11-21,57.5,57.5,56.25,56.45,77520,0
2006-11-22,56.4,57.75,55.75,56.2,109500,0
2006-11-24,55.6,56.5,55.6,56.25,22480,0
2006-11-27,56.25,58.75,56.1,58,93400,0
2006-11-28,58.55,60.6,57.75,58.85,135920,0
2006-11-29,60.7,61.25,56.1,57.5,70596,0
2006-11-30,58.5,58.5,55.05,55.75,45911,0
2006-12-01,54.9,55.4,52.6,53.95,107479,0
2006-12-04,54.5,56.25,53.25,56.25,75499,0
2006-12-05,54.95,55.5,53.5,54.3,84075,0
2006-12-06,54,55,50.85,53.95,84070,0
2006-12-07,52.6,53.9,51.4,52,57700,0
2006-12-08,51.8,52.95,50.6,52.85,83478,0
2006-12-11,52.85,53.75,52,52.2,47927,0
2006-12-12,52,52.75,50.95,51.25,64071,0
2006-12-13,51.9,51.9,49.75,49.95,76131,0
2006-12-14,50,51.2,48.75,50.75,66201,0
2006-12-15,50.7,51.4,49.15,50.75,32392,0
2006-12-18,51.75,51.75,50.2,51.45,17786,0
2006-12-19,52.05,52.2,50.25,51.8,28919,0
2006-12-20,52.3,52.3,48.95,50.95,38534,0
2006-12-21,50.8,52.1,50.35,51.05,44020,0
2006-12-22,50.75,51.8,50.25,51.15,12226,0
2006-12-26,50.85,51.5,50.4,51.05,18262,0
2006-12-27,51.4,52.5,51.05,51.75,48109,0
2006-12-28,52.35,52.35,50.05,50.05,60698,0
2006-12-29,50,50.35,49,50.35,44855,0
2007-01-03,51.45,51.45,47.5,47.65,103646,0
2007-01-04,47.45,47.55,45.5,46.6,84628,0
2007-01-05,46.5,47.75,46,47.25,77810,0
2007-01-08,47.5,50.25,47.5,50.1,77193,0
2007-01-09,50.2,50.5,48.45,48.7,81992,0
2007-01-10,48.8,52,48.8,51.75,117965,0
2007-01-11,52.5,53.65,51.8,53.3,126814,0
2007-01-12,53.3,53.75,51.25,53,43491,0
2007-01-16,53.5,53.5,50.4,51.65,57453,0
2007-01-17,52,52,48.95,49.1,166022,0
2007-01-18,49.9,50.35,48.5,49.2,197271,0
2007-01-19,49.25,49.3,48.25,49,91013,0
2007-01-22,49.55,49.55,48.15,48.6,40850,0
2007-01-23,48.35,49.1,47,47.85,131113,0
2007-01-24,47.75,47.75,46.75,47.25,33554,0
2007-01-25,47.1,48.8,46.1,46.25,65387,0
2007-01-26,46.75,47.9,46.4,47.25,21700,0
2007-01-29,47.05,48.45,47,47.15,26218,0
2007-01-30,47.05,47.75,46.2,46.45,39990,0
2007-01-31,46.25,46.95,46.1,46.65,24158,0
2007-02-01,46.65,48.25,46.4,47.85,65669,0
2007-02-02,48,49.3,47.5,48.75,95001,0
2007-02-05,48.5,49.95,48.3,49.2,56105,0
2007-02-06,49.9,49.95,48.5,49.75,118238,0
2007-02-07,50.5,50.5,49.4,49.85,37632,0
2007-02-08,49.65,51.1,49.25,50.95,128126,0
2007-02-09,50.95,50.95,49.95,50.3,73475,0
2007-02-12,51,51,49.35,49.7,56429,0
2007-02-13,50.75,50.9,49.65,50.2,249217,0
2007-02-14,50.65,50.65,49.5,50.1,83652,0
2007-02-15,50.5,50.5,48.8,49.5,68370,0
2007-02-16,49.25,51.5,49.25,50.65,112769,0
2007-02-20,50.8,51.8,50,51.65,85956,0
2007-02-21,51.75,51.85,50.9,51,19407,0
2007-02-22,50.9,51.25,50.4,51,16199,0
2007-02-23,51,51,50.25,50.65,21759,0
2007-02-26,51.25,51.45,50.6,50.9,44142,0
2007-02-27,50.9,51,48.4,48.75,69977,0
2007-02-28,49.5,49.95,48.8,49.45,50175,0
2007-03-01,49.75,49.75,47.75,48.45,36851,0
2007-03-02,49.15,50,48.2,48.35,24193,0
2007-03-05,47.85,48.65,47.35,47.4,69497,0
2007-03-06,48.75,48.75,46.5,46.85,61451,0
2007-03-07,47.25,47.25,45.2,45.5,104502,0
2007-03-08,46.25,46.3,45.2,45.5,38552,0
2007-03-09,45.55,45.85,44.75,44.95,56224,0
2007-03-12,44.95,45.4,44.45,45.15,47094,0
2007-03-13,44.95,45.35,44.55,44.95,86290,0
2007-03-14,45.25,45.35,44.7,44.85,158892,0
2007-03-15,45.2,46.9,45,46.55,86645,0
2007-03-16,47.05,47.75,46.6,46.95,29234,0
2007-03-19,47.45,47.75,46.75,47.3,21877,0
2007-03-20,47.75,48,47.2,47.65,50907,0
2007-03-21,47.6,47.95,46.7,47.1,69408,0
2007-03-22,47.1,47.75,47.1,47.5,21606,0
2007-03-23,47.6,48.45,47.5,48.15,55075,0
2007-03-26,48.5,49.1,46.55,47.1,279760,0
2007-03-27,46.75,47.3,46.4,46.8,56577,0
2007-03-28,46.45,47,45.65,45.9,37619,0
2007-03-29,45.95,46.55,45,45,24156,0
2007-03-30,44.9,46,44.9,45.9,34174,0
2007-04-02,45.9,45.9,43.25,44.05,100144,0
2007-04-03,44.5,48.75,44.15,46.75,184608,0
2007-04-04,48.75,48.75,46.15,46.25,92426,0
2007-04-05,46.1,46.75,45,45.55,51883,0
2007-04-09,45.5,45.65,45.2,45.45,38689,0
2007-04-10,45.25,47.2,45.25,46.25,81455,0
2007-04-11,46.05,46.55,45.2,45.25,49919,0
2007-04-12,45,46.5,44.5,45.3,56417,0
2007-04-13,45.05,45.5,44.1,45.15,92677,0
2007-04-16,45.75,45.9,45.15,45.45,31015,0
2007-04-17,45.4,46.45,45.15,45.35,52044,0
2007-04-18,45.5,45.5,44.8,45.25,43849,0
2007-04-19,45.9,46.25,44.75,45.95,74247,0
2007-04-20,46.05,46.05,44.55,44.7,85383,0
2007-04-23,45.25,45.25,44,44.4,80597,0
2007-04-24,44.6,44.6,44,44.35,118295,0
2007-04-25,44.65,44.95,43.95,44.1,79493,0
2007-04-26,44,44.65,43.85,44.55,28399,0
2007-04-27,44.6,44.8,43.75,44.6,72096,0
2007-04-30,44.8,44.8,43.65,43.8,44618,0
2007-05-01,43.8,44.35,43.45,44.3,41179,0
2007-05-02,44.15,44.35,43.85,44.2,29371,0
2007-05-03,44.05,44.4,43.3,43.65,50540,0
2007-05-04,43.65,44.5,43.25,44.4,55313,0
2007-05-07,45,46.5,44.8,45.55,133489,0
2007-05-08,46,46,44.9,45,231024,0
2007-05-09,45.25,45.5,44,44.4,55370,0
2007-05-10,44.4,44.4,43.1,43.6,121269,0
2007-05-11,44,45.45,43.25,45.15,81825,0
2007-05-14,45.55,45.55,44.5,45.25,62341,0
2007-05-15,45.6,45.9,45,45.2,84077,0
2007-05-16,45.5,46,45.2,45.55,102132,0
2007-05-17,45.9,45.9,45,45.55,49254,0
2007-05-18,45.5,46.85,45.35,46.85,78229,0
2007-05-21,46.85,46.9,45.85,45.9,68471,0
2007-05-22,45.8,47.65,45.8,47,66938,0
2007-05-23,47.35,49.75,47.15,49.55,172171,0
2007-05-24,49.55,50.05,48.35,48.55,114906,0
2007-05-25,48.95,49.15,48.05,48.8,65544,0
2007-05-29,49.1,50.3,48.5,49.95,126202,0
2007-05-30,50.45,50.45,48.95,50.05,136239,0
2007-05-31,49.9,50.5,49.45,50.25,256327,0
2007-06-01,50.35,50.7,49.55,50.15,134674,0
2007-06-04,50.3,51.85,50.1,51.5,147036,0
2007-06-05,51.5,51.75,50.5,51.3,68824,0
2007-06-06,51.35,51.75,50.05,50.25,66140,0
2007-06-07,50.5,50.8,49.45,49.6,54867,0
2007-06-08,49.35,50.05,49.25,50.05,73795,0
2007-06-11,49.7,50.25,49.7,50,100286,0
2007-06-12,52.3,54.45,51,51.25,1675974,0
2007-06-13,51.75,51.9,48.15,48.25,416570,0
2007-06-14,48.8,48.85,47.45,47.55,272099,0
2007-06-15,47.7,48.65,47.15,47.55,282933,0
2007-06-18,47.95,48.4,46.15,47.2,240857,0
2007-06-19,47.2,48.9,47.1,48.15,172042,0
2007-06-20,48.55,48.7,47.25,47.25,130126,0
2007-06-21,47.5,48,46.3,46.45,178330,0
2007-06-22,46.3,46.8,46.25,46.8,1513302,0
2007-06-25,47.3,48.45,46.8,47.7,248461,0
2007-06-26,47.5,48.35,46,46.45,201692,0
2007-06-27,46.25,46.9,45.55,46.55,157295,0
2007-06-28,46.4,46.9,45.8,46.2,95886,0
2007-06-29,46.5,46.7,45.65,45.7,124970,0
2007-07-02,45.8,46.5,45.75,45.9,138805,0
2007-07-03,46.15,46.2,45.15,45.6,44553,0
2007-07-05,45.6,46,45.35,45.55,70261,0
2007-07-06,45.4,46,45,45.15,101894,0
2007-07-09,45.5,46,45.05,46,102618,0
2007-07-10,45.25,45.8,44.45,44.45,153173,0
2007-07-11,45.5,46.35,44.8,46.2,150736,0
2007-07-12,46.65,47.45,46.25,47.35,177703,0
2007-07-13,47.5,47.55,45.8,46.2,171677,0
2007-07-16,47.1,47.2,46.3,46.5,149022,0
2007-07-17,46.5,46.5,45.7,45.7,102837,0
2007-07-18,45.4,45.5,44.5,44.9,182768,0
2007-07-19,45.75,45.8,44.6,45,104255,0
2007-07-20,44.9,45.2,44.3,44.65,157048,0
2007-07-23,44.95,45.05,44.05,44.1,96531,0
2007-07-24,44,44,42.8,43.1,135905,0
2007-07-25,43.2,43.35,40.8,41.3,224653,0
2007-07-26,41.25,41.7,38.85,39.75,176152,0
2007-07-27,39.7,40.3,38.65,38.75,145310,0
2007-07-30,38.5,39.1,37.6,38.75,144551,0
2007-07-31,39.3,40.7,39.1,40.05,151465,0
2007-08-01,40,40.15,38.25,38.85,203491,0
2007-08-02,37.95,38.35,37.15,37.55,210249,0
2007-08-03,37.55,37.9,36,36.35,199581,0
2007-08-06,36.35,36.5,35.25,35.4,272253,0
2007-08-07,36.2,36.2,35.15,35.9,378270,0
2007-08-08,36.7,38.7,36.5,38,245160,0
2007-08-09,38.25,41.7,37.35,40.1,384234,0
2007-08-10,40,40.4,36.95,39.65,209999,0
2007-08-13,39.85,40.55,38,39.15,106892,0
2007-08-14,36.55,38,32.45,33.05,636821,0
2007-08-15,33.1,34.75,32.6,32.7,243801,0
2007-08-16,33.5,33.5,31.65,33.35,181643,0
2007-08-17,34.5,34.75,33.55,34.35,156016,0
2007-08-20,35,35,34,34.45,51432,0
2007-08-21,34.45,34.45,33.45,33.45,64137,0
2007-08-22,34.05,34.1,32.75,33.3,127628,0
2007-08-23,33.5,33.55,32.65,33.1,80759,0
2007-08-24,33,33.55,32.6,33.35,59086,0
2007-08-27,34,34,32.9,33.35,86246,0
2007-08-28,33.25,33.7,33.05,33.4,73205,0
2007-08-29,33.25,33.7,32.65,33.55,100326,0
2007-08-30,33.5,34.35,33.4,34.25,91831,0
2007-08-31,34.6,34.75,33.45,34.05,108732,0
2007-09-04,33.75,34.95,33.5,34.45,150352,0
2007-09-05,34.65,34.85,33.85,33.95,147639,0
2007-09-06,34.15,35.4,34.15,34.95,109587,0
2007-09-07,34.55,35.25,34,34.9,118332,0
2007-09-10,35.05,35.55,33.95,34.3,78374,0
2007-09-11,34.4,35.35,34.35,35.1,178650,0
2007-09-12,35,35.9,35,35.6,95314,0
2007-09-13,35.7,35.9,35.35,35.65,65268,0
2007-09-14,35.7,35.75,35.1,35.25,42290,0
2007-09-17,35.25,35.25,34.7,34.9,73911,0
2007-09-18,35,36.2,34.8,35.9,122208,0
2007-09-19,36.5,37.4,36.1,37.35,133365,0
2007-09-20,37.25,38.75,37.1,37.9,122122,0
2007-09-21,38.25,39,36.95,37.45,168585,0
2007-09-24,37.25,38.1,37.05,37.2,67897,0
2007-09-25,37.05,37.75,36.65,37.55,66688,0
2007-09-26,37.75,38.7,37.65,38.1,95432,0
2007-09-27,38.5,38.65,36.95,37,125266,0
2007-09-28,36.5,37.6,35.05,35.15,194905,0
2007-10-01,35.45,37.8,35.25,37.6,157869,0
2007-10-02,37.85,37.85,36.25,36.75,133392,0
2007-10-03,36.4,37.25,35.9,36.05,86905,0
2007-10-04,36.4,37.05,36.1,36.45,101952,0
2007-10-05,37,37.5,36.7,37.15,69698,0
2007-10-08,37.15,37.45,36.75,36.9,33394,0
2007-10-09,36.9,37.3,36.5,37,36992,0
2007-10-10,36.85,37,36.2,36.3,62499,0
2007-10-11,37.15,37.3,34.5,35.2,119632,0
2007-10-12,35.4,36.05,34.55,34.7,87109,0
2007-10-15,34.6,35.15,32.9,33.5,188702,0
2007-10-16,33.55,33.65,31.3,31.35,280995,0
2007-10-17,31.75,32.5,31.25,31.65,814726,0
2007-10-18,31.75,31.8,31.3,31.7,123021,0
2007-10-19,31.7,32,30.85,30.95,197038,0
2007-10-22,31.15,31.3,30.5,30.5,280518,0
2007-10-23,30.55,30.65,29.9,30.25,420776,0
2007-10-24,30,30.5,28.85,29.4,189803,0
2007-10-25,29.4,29.55,28.05,28.6,217432,0
2007-10-26,30.8,30.8,28.15,28.5,239131,0
2007-10-29,28.75,28.8,26.7,26.8,265558,0
2007-10-30,26.5,27,26.25,26.8,163234,0
2007-10-31,26.85,27.4,26.55,27.2,172184,0
2007-11-01,26.7,28,26.5,27.2,166434,0
2007-11-02,27.4,27.9,26.7,27.2,146623,0
2007-11-05,27.6,27.6,26.7,27.5,146210,0
2007-11-06,27.65,27.95,24.9,25.75,862375,0
2007-11-07,25,25.65,24.95,25.3,320375,0
2007-11-08,25.5,25.5,23.75,24,258546,0
2007-11-09,23.75,25.6,23.65,24.55,184589,0
2007-11-12,24.6,25.1,23.25,23.55,253893,0
2007-11-13,24.45,24.45,22.65,24.25,285907,0
2007-11-14,24.3,24.5,23.6,23.75,132174,0
2007-11-15,23.85,24.2,23.35,23.7,102469,0
2007-11-16,23.65,24.5,22.75,23.4,259331,0
2007-11-19,23.1,23.15,22,22.45,195763,0
2007-11-20,22.4,22.75,21.1,22.25,261018,0
2007-11-21,20.15,20.85,15.15,15.65,1407963,0
2007-11-23,16.7,18.4,15.55,18,421343,0
2007-11-26,18.4,18.45,15.45,16.1,429886,0
2007-11-27,16.45,16.45,14.95,15.3,461250,0
2007-11-28,15.75,17.3,15.7,16.85,257535,0
2007-11-29,16.8,17.3,16.25,16.55,148522,0
2007-11-30,16.9,17.25,16.7,17.1,118278,0
2007-12-03,17.25,17.45,16.4,16.95,107147,0
2007-12-04,19.5,22.5,17.75,18.5,1437376,0
2007-12-05,19.25,19.55,17.55,18.5,516714,0
2007-12-06,18.8,19.9,18.25,19.55,370618,0
2007-12-07,19.95,22.5,19.75,22.4,586193,0
2007-12-10,22.65,26.5,22.65,26.5,799888,0
2007-12-11,26.2,28.35,24.8,25.25,716014,0
2007-12-12,25.7,26.35,21.35,22.95,414732,0
2007-12-13,23.05,23.05,20.6,21.55,288005,0
2007-12-14,21.15,21.75,20,20.35,171394,0
2007-12-17,20.25,20.45,19.5,19.65,104372,0
2007-12-18,19.7,21.75,19.7,20.45,176759,0
2007-12-19,20.75,20.8,19.25,19.4,181872,0
2007-12-20,19.65,20.25,19.25,19.5,162715,0
2007-12-21,22.4,22.4,19.5,19.8,191348,0
2007-12-24,19.8,20,19.05,19.05,115397,0
2007-12-26,19.05,20,18.9,19.05,118008,0
2007-12-27,19.1,19.95,19.1,19.95,200577,0
2007-12-28,20,20.2,18.75,18.9,192418,0
2007-12-31,18.75,18.8,18.25,18.5,230809,0
2008-01-02,18.45,19.2,18.35,18.4,100136,0
2008-01-03,18.45,18.75,17.55,17.55,82655,0
2008-01-04,17.5,17.8,16.45,17.05,147443,0
2008-01-07,17.1,18.1,16.95,17.55,89552,0
2008-01-08,17.45,18.2,16.75,18.2,121711,0
2008-01-09,18.5,18.55,17.25,17.95,197799,0
2008-01-10,17.55,18.25,16.95,18.1,96003,0
2008-01-11,16.75,16.8,15.3,15.4,251300,0
2008-01-14,15.8,16.05,14.75,15,238730,0
2008-01-15,14.8,14.95,13.85,14.05,356663,0
2008-01-16,15,15,13.55,13.6,370977,0
2008-01-17,13.75,14,13.4,13.4,127349,0
2008-01-18,13.25,13.7,11.35,11.7,510343,0
2008-01-22,11.1,12.3,10.75,11.85,262635,0
2008-01-23,11.9,13.15,11.5,12.65,504499,0
2008-01-24,13.2,14.5,12.9,14.1,265296,0
2008-01-25,14.75,14.8,13.05,13.45,155052,0
2008-01-28,13.75,14.65,13.5,14.4,130345,0
2008-01-29,14.9,14.9,14,14.35,78240,0
2008-01-30,14.2,14.5,14,14,49404,0
2008-01-31,14,15.95,13.45,15.3,219613,0
2008-02-01,17,17,14.5,15,178514,0
2008-02-04,14.8,15.5,14.55,14.6,67318,0
2008-02-05,14.35,14.4,13.75,13.75,63691,0
2008-02-06,14,14.55,13.4,13.45,70773,0
2008-02-07,13.6,14.05,13.1,13.8,40469,0
2008-02-08,14,14.25,13.55,14,45566,0
2008-02-11,14.2,14.2,13.5,13.8,56743,0
2008-02-12,13.85,14.45,13.7,13.85,72313,0
2008-02-13,13.95,14.5,13.95,14.4,63474,0
2008-02-14,14.5,14.5,14,14.15,65601,0
2008-02-15,14.05,14.05,13.5,13.55,67431,0
2008-02-19,13.9,13.95,13.35,13.35,61044,0
2008-02-20,13.4,13.95,12.95,13.3,55715,0
2008-02-21,13.35,13.75,13.2,13.2,69845,0
2008-02-22,13.4,13.5,12.65,13,134311,0
2008-02-25,13.25,13.4,12.65,13,103496,0
2008-02-26,13,14.05,12.85,13.65,175978,0
2008-02-27,13.65,13.75,13.1,13.15,98947,0
2008-02-28,13.15,13.8,13.1,13.2,74481,0
2008-02-29,13.15,13.3,12.5,12.5,135392,0
2008-03-03,12.55,13.25,12.5,12.95,53728,0
2008-03-04,13,13.35,12.5,12.9,56459,0
2008-03-05,13,13.6,12.6,12.65,63098,0
2008-03-06,12.6,12.75,12.05,12.1,71247,0
2008-03-07,12,12.45,11.9,12,46619,0
2008-03-10,12.05,12.5,11.9,11.9,60153,0
2008-03-11,12.3,12.5,11.85,12.5,72958,0
2008-03-12,12.85,13,12.3,12.75,65506,0
2008-03-13,12.3,12.9,11.85,12.45,195249,0
2008-03-14,11.8,12.15,11.05,11.4,183380,0
2008-03-17,11.25,11.35,10.5,10.7,136009,0
2008-03-18,11,11.35,10.8,10.95,125403,0
2008-03-19,10.85,11.35,10.6,11.05,204347,0
2008-03-20,13.5,13.5,11.5,12.5,249266,0
2008-03-24,13.45,13.55,12.15,13.5,103235,0
2008-03-25,13.5,13.5,12.75,13.4,49793,0
2008-03-26,13.25,13.45,12.6,12.9,61044,0
2008-03-27,13,13.25,12.75,13,37456,0
2008-03-28,13.05,13.9,13.05,13.15,58147,0
2008-03-31,13.2,13.35,12.5,13.25,92692,0
2008-04-01,13.6,15.5,13.55,14.6,246098,0
2008-04-02,14.55,15.1,14.3,14.7,68410,0
2008-04-03,14.75,14.75,14,14.4,42427,0
2008-04-04,14.3,14.75,13.6,14.1,67635,0
2008-04-07,14.25,14.5,14.1,14.3,33924,0
2008-04-08,14.3,14.75,14.05,14.35,26950,0
2008-04-09,14.5,14.75,14.1,14.3,36623,0
2008-04-10,14.25,14.5,14,14.45,46363,0
2008-04-11,13.95,14.35,13.65,13.65,36754,0
2008-04-14,13.6,14,13.4,13.45,27305,0
2008-04-15,13.5,13.85,13.25,13.75,27673,0
2008-04-16,13.85,14,13.05,13.15,67591,0
2008-04-17,13.1,13.5,12.9,12.95,50077,0
2008-04-18,13.25,13.4,13,13.05,40881,0
2008-04-21,13.2,13.3,12.75,13.1,29020,0
2008-04-22,13,13.1,12.2,12.25,61471,0
2008-04-23,12.25,12.75,11.9,12.5,41699,0
2008-04-24,12.4,13,12.15,12.7,41157,0
2008-04-25,12.7,13,12.4,13,20892,0
2008-04-28,13,13.05,12.5,12.55,41770,0
2008-04-29,12.75,12.9,12.6,12.65,13323,0
2008-04-30,12.85,13,12.5,12.55,34629,0
2008-05-01,12.6,12.9,11.4,12.9,73286,0
2008-05-02,13.4,13.4,12.05,12.45,74431,0
2008-05-05,12.85,13,12.45,12.5,68013,0
2008-05-06,12.6,13.15,12.5,12.95,47251,0
2008-05-07,13.1,13.15,12.55,12.7,37872,0
2008-05-08,13.05,13.05,12.5,12.5,34182,0
2008-05-09,12.5,12.75,12.5,12.7,27797,0
2008-05-12,12.9,13.1,12.7,12.8,215004,0
2008-05-13,12.75,13.2,12.7,13.2,41913,0
2008-05-14,13.2,13.4,12.75,12.9,38055,0
2008-05-15,13,13,12.5,12.85,52413,0
2008-05-16,13,13.2,12,13.05,113473,0
2008-05-19,12.95,12.95,12.35,12.45,56972,0
2008-05-20,12.35,12.35,11.4,11.5,150170,0
2008-05-21,11.5,12,11.25,11.25,78106,0
2008-05-22,11.25,11.65,11.2,11.35,48597,0
2008-05-23,11.3,11.4,10.9,11,155487,0
2008-05-27,11.75,13.8,11.75,12.5,482804,0
2008-05-28,12.5,13,12.05,12.35,159138,0
2008-05-29,12.4,12.5,11.8,11.9,95239,0
2008-05-30,11.9,12.3,11.25,11.6,165384,0
2008-06-02,11.55,11.7,11.45,11.55,66985,0
2008-06-03,11.55,11.9,11.55,11.65,41089,0
2008-06-04,11.6,11.75,11.5,11.5,39058,0
2008-06-05,11.45,12.65,11.45,12.5,122576,0
2008-06-06,12.2,12.2,11.5,11.5,75489,0
2008-06-09,11.65,11.75,11.25,11.35,61938,0
2008-06-10,11.3,11.8,11.3,11.45,48090,0
2008-06-11,11.45,11.65,11.05,11.1,49432,0
2008-06-12,11.1,11.25,10.6,10.65,71107,0
2008-06-13,10.7,11.25,10.65,10.9,71101,0
2008-06-16,10.9,11.1,10.5,10.55,73320,0
2008-06-17,10.45,11,10.45,10.65,37511,0
2008-06-18,10.55,10.7,10.05,10.4,63211,0
2008-06-19,10.25,10.45,10.05,10.45,45953,0
2008-06-20,10.45,10.5,10.05,10.1,113397,0
2008-06-23,10.05,10.25,10,10.1,56705,0
2008-06-24,10,10.45,9.95,9.95,56815,0
2008-06-25,9.95,10.4,9.95,10.2,32683,0
2008-06-26,10.05,10.2,9.4,9.7,94058,0
2008-06-27,9.7,10.4,9.35,9.35,1309890,0
2008-06-30,9.75,9.75,9.25,9.25,59825,0
2008-07-01,8.85,9.2,7.9,8.1,187451,0
2008-07-02,8.3,8.75,7.55,7.85,86716,0
2008-07-03,7.65,7.75,7.1,7.2,46925,0
2008-07-07,7.25,7.95,7.25,7.45,100917,0
2008-07-08,7.45,7.85,7.45,7.85,51769,0
2008-07-09,7.75,7.9,7.15,7.45,49486,0
2008-07-10,7.5,7.85,7.05,7.15,36656,0
2008-07-11,7.2,7.2,6.8,7,40512,0
2008-07-14,6.8,7,5.55,6.1,124301,0
2008-07-15,6,6.05,5.55,5.65,73448,0
2008-07-16,5.55,6.05,5.55,5.75,101619,0
2008-07-17,5.75,5.95,5.55,5.75,66475,0
2008-07-18,5.55,6.2,5.55,6.05,129671,0
2008-07-21,6,6.45,5.85,5.95,92421,0
2008-07-22,5.7,6.4,5.7,6.05,127861,0
2008-07-23,6.05,6.35,6.05,6.25,116799,0
2008-07-24,6.15,6.45,5.8,5.9,146910,0
2008-07-25,5.9,5.9,5.05,5.15,423072,0
2008-07-28,5.1,5.3,4.75,5.15,273996,0
2008-07-29,5.05,5.15,4.9,5,160639,0
2008-07-30,5.2,5.2,4.75,4.8,200504,0
2008-07-31,4.9,5,4.8,4.95,110659,0
2008-08-01,4.7,5.1,4.7,4.8,116351,0
2008-08-04,5,5.05,4.9,4.9,104786,0
2008-08-05,5,5.55,5,5.35,170130,0
2008-08-06,5.15,5.5,5.15,5.3,134737,0
2008-08-07,5.3,5.3,4.8,4.8,182389,0
2008-08-08,5,5.1,4.9,5.1,136208,0
2008-08-11,5.2,5.3,4.95,5,200618,0
2008-08-12,5.15,5.2,4.85,5.1,111362,0
2008-08-13,5.1,5.2,4.9,5,103142,0
2008-08-14,5.15,5.2,5.05,5.15,103486,0
2008-08-15,5.25,6,5.1,5.3,370942,0
2008-08-18,5.3,5.5,5.15,5.2,153621,0
2008-08-19,5.45,5.45,5.1,5.2,78318,0
2008-08-20,4.95,5.4,4.8,5.3,182849,0
2008-08-21,5.3,5.4,4.85,5.15,106092,0
2008-08-22,5.3,5.3,4.95,5.1,33946,0
2008-08-25,4.95,5.05,4.85,4.85,110314,0
2008-08-26,4.9,5,4.8,4.8,60657,0
2008-08-27,5,5.1,4.75,5,75628,0
2008-08-28,5.15,5.4,5.05,5.35,76543,0
2008-08-29,5.35,7.1,5.35,6.7,497335,0
2008-09-02,7.1,7.7,6.15,6.25,242755,0
2008-09-03,6.35,6.7,6.25,6.55,107552,0
2008-09-04,6.6,6.6,6,6.25,87865,0
2008-09-05,6.05,6.3,5.6,5.9,100820,0
2008-09-08,6.1,6.25,5.9,6.15,77827,0
2008-09-09,6.25,6.5,5.8,6.2,100050,0
2008-09-10,6.25,6.25,5.75,5.75,55311,0
2008-09-11,5.85,6,5.55,5.75,49006,0
2008-09-12,5.65,6,5.5,5.6,86526,0
2008-09-15,5.4,5.5,5.2,5.25,96335,0
2008-09-16,5.25,5.25,5.1,5.1,76689,0
2008-09-17,5.1,5.15,4.75,4.9,379751,0
2008-09-18,5,5.1,4.5,4.95,134019,0
2008-09-19,5.4,5.65,4.95,5,174456,0
2008-09-22,5.1,5.2,4.95,5,46751,0
2008-09-23,4.9,5,4.7,4.75,90413,0
2008-09-24,4.8,4.9,4.65,4.85,115250,0
2008-09-25,4.75,4.9,4.65,4.8,87909,0
2008-09-26,4.95,4.95,4.5,4.5,81585,0
2008-09-29,4.25,4.9,4,4.5,134610,0
2008-09-30,4.1,4.6,4,4.5,285246,0
2008-10-01,4.5,4.5,4.1,4.3,45429,0
2008-10-02,4.15,4.25,4,4.05,50485,0
2008-10-03,4.1,4.25,3.85,3.85,37262,0
2008-10-06,3.55,3.75,2.55,3.1,109009,0
2008-10-07,3.1,3.5,2.75,2.75,86606,0
2008-10-08,2.75,3.1,2.5,3,67497,0
2008-10-09,3.05,3.15,2.75,2.85,56032,0
2008-10-10,2.85,3.05,2.75,3.05,135842,0
2008-10-13,3.05,3.15,3.05,3.1,66643,0
2008-10-14,3.3,3.35,2.8,2.85,68815,0
2008-10-15,2.8,3,2.55,2.55,43609,0
2008-10-16,2.6,2.65,2.1,2.35,255470,0
2008-10-17,2.25,2.85,2.25,2.75,59827,0
2008-10-20,3,3.05,2.85,2.95,46055,0
2008-10-21,3.1,3.1,2.9,3,36274,0
2008-10-22,3.1,3.1,2.8,2.85,57063,0
2008-10-23,3,3.2,2.75,2.75,36774,0
2008-10-24,2.8,2.8,2.55,2.65,39922,0
2008-10-27,2.65,2.85,2.65,2.8,26890,0
2008-10-28,2.8,2.95,2.7,2.75,25348,0
2008-10-29,2.85,2.95,2.75,2.95,16492,0
2008-10-30,2.9,3,2.85,2.9,18197,0
2008-10-31,2.95,3,2.85,2.9,24090,0
2008-11-03,3,3.2,2.95,3.1,25263,0
2008-11-04,3.2,3.2,2.9,2.95,18776,0
2008-11-05,2.95,3.25,2.95,3.25,33386,0
2008-11-06,2.95,3.25,2.95,3.15,11596,0
2008-11-07,3.15,3.25,2.95,3.1,24997,0
2008-11-10,3.15,3.25,2.95,2.95,21136,0
2008-11-11,2.95,3.15,2.9,3.05,38144,0
2008-11-12,3.05,3.15,2.85,2.85,16965,0
2008-11-13,2.85,3,2.7,2.8,33465,0
2008-11-14,2.8,2.8,2.6,2.7,15357,0
2008-11-17,2.5,2.7,2.5,2.65,31104,0
2008-11-18,2.8,3.35,2.7,3.25,118338,0
2008-11-19,3.25,3.25,3.05,3.1,33569,0
2008-11-20,3.05,3.1,2.9,2.9,101570,0
2008-11-21,3,3.25,2.8,3.1,52697,0
2008-11-24,3.25,3.25,2.95,2.95,19498,0
2008-11-25,2.95,3,2.8,2.9,44538,0
2008-11-26,2.85,3,2.85,2.95,16476,0
2008-11-28,3.25,3.25,3,3.15,21284,0
2008-12-01,3.05,3.1,2.95,3,19368,0
2008-12-02,3,3.05,2.85,3.05,23366,0
2008-12-03,3.05,3.4,3,3.4,49926,0
2008-12-04,3.3,3.65,3.3,3.55,21534,0
2008-12-05,3.4,3.6,3.4,3.6,27303,0
2008-12-08,3.6,3.65,3.45,3.6,23067,0
2008-12-09,3.65,3.7,3.45,3.65,16998,0
2008-12-10,3.55,3.75,3.55,3.6,22503,0
2008-12-11,3.6,3.6,3.45,3.5,13194,0
2008-12-12,3.15,3.5,3.1,3.45,32826,0
2008-12-15,3.25,3.4,3.1,3.15,22967,0
2008-12-16,3.1,3.5,3.1,3.5,44675,0
2008-12-17,3.35,3.5,3,3.3,30916,0
2008-12-18,3.1,3.5,3.1,3.45,40029,0
2008-12-19,3.05,3.45,3.05,3.25,21289,0
2008-12-22,3.1,3.35,3.1,3.25,42730,0
2008-12-23,3.15,3.15,2.75,3,53227,0
2008-12-24,2.85,3.05,2.75,2.8,16496,0
2008-12-26,2.8,3,2.45,2.45,59768,0
2008-12-29,2.35,2.45,1.95,2,270908,0
2008-12-30,2,2.45,2,2.3,66022,0
2008-12-31,1.85,2.35,1.85,2.15,123380,0
2009-01-02,2.1,2.65,2.05,2.65,57399,0
2009-01-05,2.7,3.2,2.7,3.2,66530,0
2009-01-06,3.25,3.25,2.6,2.75,45760,0
2009-01-07,2.8,2.95,2.75,2.95,10263,0
2009-01-08,2.95,2.95,2.75,2.75,5774,0
2009-01-09,2.9,3,2.75,2.75,28898,0
2009-01-12,3,3.1,2.85,3.05,45342,0
2009-01-13,3.15,3.15,3,3,10090,0
2009-01-14,3.1,3.1,2.8,2.8,44825,0
2009-01-15,2.8,3,2.65,2.75,23579,0
2009-01-16,2.75,2.85,2.65,2.65,41073,0
2009-01-20,2.85,2.9,2.5,2.5,30977,0
2009-01-21,2.7,3,2.65,2.9,21588,0
2009-01-22,2.9,2.9,2.75,2.75,8958,0
2009-01-23,2.9,2.9,2.75,2.8,9920,0
2009-01-26,2.8,2.85,2.75,2.8,9540,0
2009-01-27,2.85,2.9,2.7,2.75,6224,0
2009-01-28,2.7,2.95,2.7,2.9,14120,0
2009-01-29,2.95,2.95,2.75,2.8,4162,0
2009-01-30,2.8,2.9,2.75,2.75,15297,0
2009-02-02,2.75,2.8,2.7,2.75,8997,0
2009-02-03,2.7,2.7,2.65,2.65,17186,0
2009-02-04,2.7,2.7,2.45,2.45,30808,0
2009-02-05,2.55,2.65,2.55,2.55,6927,0
2009-02-06,2.55,2.65,2.55,2.65,7599,0
2009-02-09,2.65,2.7,2.5,2.6,14083,0
2009-02-10,2.7,2.7,2.55,2.6,6188,0
2009-02-11,2.55,2.7,2.55,2.7,13454,0
2009-02-12,2.6,2.7,2.55,2.65,3037,0
2009-02-13,2.55,2.7,2.55,2.7,1150,0
2009-02-17,2.7,2.7,2.45,2.45,13399,0
2009-02-18,2.5,2.55,2,2.15,59764,0
2009-02-19,2.15,2.45,2.1,2.25,9165,0
2009-02-20,2.3,2.45,2.05,2.15,12492,0
2009-02-23,2,2.5,2,2.05,16100,0
2009-02-24,2.05,2.35,2.05,2.25,18167,0
2009-02-25,2.25,2.3,2.15,2.2,6775,0
2009-02-26,2.15,2.35,2.15,2.25,8757,0
2009-02-27,2.3,2.3,2.15,2.15,6881,0
2009-03-02,2.25,2.25,2,2.05,23544,0
2009-03-03,2,2.35,2,2.1,14942,0
2009-03-04,2.15,2.35,2.05,2.1,9531,0
2009-03-05,2.15,2.15,2,2.05,9634,0
2009-03-06,2.05,2.1,2,2,7885,0
2009-03-09,2.05,2.4,2,2.2,26672,0
2009-03-10,2.25,2.3,2.1,2.3,18567,0
2009-03-11,2.1,2.25,2.1,2.2,12738,0
2009-03-12,2.1,2.3,2.1,2.2,13898,0
2009-03-13,2.15,2.3,2.15,2.2,11472,0
2009-03-16,2.3,2.4,2.3,2.35,36498,0
2009-03-17,2.3,2.35,2.1,2.1,33664,0
2009-03-18,2.1,2.2,1.85,2,85988,0
2009-03-19,2,2.05,1.75,1.8,47397,0
2009-03-20,2,2.05,1.95,2,11857,0
2009-03-23,2,2.1,2,2,17495,0
2009-03-24,2.15,2.3,2,2.2,30962,0
2009-03-25,2.2,2.35,2.1,2.2,19570,0
2009-03-26,2.35,2.35,2.2,2.3,12092,0
2009-03-27,2.3,2.4,2.25,2.3,28518,0
2009-03-30,2.4,2.4,2.15,2.15,21428,0
2009-03-31,2.45,2.45,2.25,2.4,29023,0
2009-04-01,2.15,2.4,2.15,2.3,10815,0
2009-04-02,2.45,2.45,2.25,2.4,19370,0
2009-04-03,2.35,2.5,2.35,2.45,12172,0
2009-04-06,2.45,2.5,2.4,2.45,17259,0
2009-04-07,2.5,2.6,2.45,2.45,41146,0
2009-04-08,2.6,2.6,2.4,2.4,22707,0
2009-04-09,2.5,2.95,2.4,2.85,53106,0
2009-04-13,3.25,3.4,3,3.2,88980,0
2009-04-14,3.35,3.7,3.25,3.45,89035,0
2009-04-15,3.45,3.75,3.4,3.6,51232,0
2009-04-16,3.75,4.2,3.7,3.7,123116,0
2009-04-17,3.95,3.95,3.7,3.85,33725,0
2009-04-20,3.85,3.95,3.35,3.35,47840,0
2009-04-21,3.25,3.45,3,3.45,57729,0
2009-04-22,3.4,3.85,3.35,3.65,25672,0
2009-04-23,3.55,3.75,3.55,3.6,13281,0
2009-04-24,3.6,3.85,3.6,3.75,24715,0
2009-04-27,3.65,3.85,3.6,3.75,20930,0
2009-04-28,3.7,3.75,3.55,3.75,14057,0
2009-04-29,3.6,3.95,3.55,3.85,25931,0
2009-04-30,3.75,3.9,3.7,3.8,30511,0
2009-05-01,3.9,3.9,3.7,3.85,17101,0
2009-05-04,3.8,3.9,3.75,3.75,18212,0
2009-05-05,3.9,3.95,3.75,3.8,19802,0
2009-05-06,3.85,4.7,3.85,4.4,172050,0
2009-05-07,4.55,5,4.5,4.75,132797,0
2009-05-08,4.95,5.8,4.8,5.4,218210,0
2009-05-11,5.1,5.3,4.75,4.8,111841,0
2009-05-12,5.2,5.2,4.8,4.8,64193,0
2009-05-13,5,5,4.4,4.7,65692,0
2009-05-14,4.4,4.75,4.4,4.7,43576,0
2009-05-15,4.75,4.95,4.7,4.8,32285,0
2009-05-18,4.75,4.8,4.4,4.8,29683,0
2009-05-19,4.75,5.1,4.75,4.85,45740,0
2009-05-20,4.85,5.25,4.8,5.25,61175,0
2009-05-21,5.3,5.75,5.25,5.35,152782,0
2009-05-22,5.8,6.2,5.7,5.75,225796,0
2009-05-26,6.2,7.2,6,6.55,619093,0
2009-05-27,7.4,7.4,6.75,7.1,457464,0
2009-05-28,7.25,7.25,5.5,6,587511,0
2009-05-29,5.05,5.45,4.7,5,623432,0
2009-06-01,5,5.65,5,5.45,237940,0
2009-06-02,5.8,5.8,4.9,4.9,168050,0
2009-06-03,4.9,5.2,4.9,5.15,80179,0
2009-06-04,5.25,5.25,5,5.05,114528,0
2009-06-05,5.05,5.35,5,5.25,122123,0
2009-06-08,5.3,5.5,5.25,5.4,157550,0
2009-06-09,5.25,5.4,5.05,5.4,71648,0
2009-06-10,5.15,5.85,5.1,5.75,294716,0
2009-06-11,5.85,6.45,5.8,6.4,247697,0
2009-06-12,6.5,6.75,5.75,6.2,160082,0
2009-06-15,6.2,6.2,5.75,5.95,99757,0
2009-06-16,5.75,6.3,5.75,5.85,106664,0
2009-06-17,5.75,7.05,5.75,6.8,277552,0
2009-06-18,6.85,7.05,6,6.2,133152,0
2009-06-19,6.25,6.4,6,6.2,62616,0
2009-06-22,6.2,6.2,5.9,6.05,71107,0
2009-06-23,6,6.7,5.75,5.85,57374,0
2009-06-24,5.85,5.9,5.8,5.85,28066,0
2009-06-25,5.75,5.9,5.75,5.8,39446,0
2009-06-26,5.9,5.9,5.8,5.8,28185,0
2009-06-29,5.75,6.25,5.75,6.2,65769,0
2009-06-30,6,6.35,5.75,6,51677,0
2009-07-01,5.9,6.2,5.75,6.15,31880,0
2009-07-02,6.3,6.35,5.8,5.8,62680,0
2009-07-06,5.75,6,5.25,5.4,113945,0
2009-07-07,5.25,5.7,5.25,5.45,60095,0
2009-07-08,5.35,5.65,5.25,5.5,40891,0
2009-07-09,5.4,5.55,5.2,5.35,52237,0
2009-07-10,5.2,5.55,5.2,5.45,20018,0
2009-07-13,5.25,5.45,5.25,5.3,36339,0
2009-07-14,5.6,5.75,5.3,5.75,32286,0
2009-07-15,5.75,5.75,5.55,5.7,51187,0
2009-07-16,5.55,5.6,5.35,5.35,41989,0
2009-07-17,5.3,5.7,5.25,5.65,191928,0
2009-07-20,5.55,5.7,5.35,5.5,27830,0
2009-07-21,5.4,5.5,5.25,5.25,39537,0
2009-07-22,5.35,5.6,5.35,5.6,48819,0
2009-07-23,5.6,5.65,5.35,5.45,59247,0
2009-07-24,5.6,5.6,5.4,5.45,40550,0
2009-07-27,5.4,5.55,5.35,5.5,52377,0
2009-07-28,5.35,5.5,5.35,5.4,18938,0
2009-07-29,5.4,5.45,5.3,5.45,22768,0
2009-07-30,5.45,5.55,5.35,5.55,60900,0
2009-07-31,5.45,5.55,5.4,5.4,45161,0
2009-08-03,5.3,5.6,5.3,5.6,71507,0
2009-08-04,5.45,5.6,5.45,5.6,51616,0
2009-08-05,5.5,5.6,5.4,5.5,60641,0
2009-08-06,5.55,5.6,5.15,5.4,126689,0
2009-08-07,5.25,5.25,4.9,5.25,113213,0
2009-08-10,5.4,5.4,5.2,5.25,39922,0
2009-08-11,5.15,5.25,5.1,5.2,57496,0
2009-08-12,5.2,5.35,5.1,5.3,71909,0
2009-08-13,5.35,5.7,5.25,5.65,119152,0
2009-08-14,5.65,5.9,5.3,5.5,198301,0
2009-08-17,5.55,5.6,5.05,5.15,152673,0
2009-08-18,5,5.35,5,5.35,88453,0
2009-08-19,5.4,5.55,5.2,5.55,140981,0
2009-08-20,5.7,6.25,5.45,6.25,321567,0
2009-08-21,5.9,6.1,5.6,5.7,198725,0
2009-08-24,5.85,5.85,5.35,5.4,83408,0
2009-08-25,5.4,5.65,5.35,5.4,59333,0
2009-08-26,5.45,5.65,5.3,5.45,61136,0
2009-08-27,5.5,5.8,5.3,5.65,149180,0
2009-08-28,5.65,5.85,5.5,5.6,43794,0
2009-08-31,5.5,5.7,5.3,5.35,64624,0
2009-09-01,5.25,5.55,5.25,5.25,104867,0
2009-09-02,5.35,5.7,5.2,5.5,145534,0
2009-09-03,5.7,5.7,5.3,5.7,78157,0
2009-09-04,5.65,5.75,5.55,5.75,53816,0
2009-09-08,5.65,5.9,5.55,5.9,94673,0
2009-09-09,5.9,6.3,5.8,6.25,217410,0
2009-09-10,6.55,6.8,6.3,6.7,228174,0
2009-09-11,6.65,6.85,6,6.05,203553,0
2009-09-14,6.05,6.75,6.05,6.6,120899,0
2009-09-15,6.75,7.35,6.7,6.95,351693,0
2009-09-16,6.95,7.35,6.95,7.25,197778,0
2009-09-17,7.05,8.7,7.05,8.4,574762,0
2009-09-18,8.7,8.7,7.7,8.3,173501,0
2009-09-21,8.55,8.55,8.05,8.5,87083,0
2009-09-22,8.7,8.7,7.9,8,174991,0
2009-09-23,8,8.3,7.75,8.1,232837,0
2009-09-24,8.1,8.15,7.55,8,215263,0
2009-09-25,8,8,7.7,8,58710,0
2009-09-28,8,8.1,7.95,8,137740,0
2009-09-29,8.2,9.2,8.15,8.7,432429,0
2009-09-30,9,9.5,8.2,9.3,376884,0
2009-10-01,9.4,9.4,8.75,9,185559,0
2009-10-02,8.7,9.2,8.4,9.2,108670,0
2009-10-05,9.55,9.75,8.6,8.95,180468,0
2009-10-06,8.75,9.25,8.6,8.9,84339,0
2009-10-07,8.5,8.95,8.5,8.7,37761,0
2009-10-08,8.65,9.75,8.65,9.25,263501,0
2009-10-09,9.35,10.6,9.35,10.25,419894,0
2009-10-12,10.55,10.95,10.1,10.15,264508,0
2009-10-13,10.15,10.5,9.4,9.85,247711,0
2009-10-14,10.1,10.25,8.95,9.35,217313,0
2009-10-15,9.05,9.85,8.95,9.7,114924,0
2009-10-16,9.8,10,9.05,9.5,143594,0
2009-10-19,9.25,9.5,9.1,9.4,90051,0
2009-10-20,9.05,9.45,8.95,8.95,87410,0
2009-10-21,8.95,9.35,8.65,8.95,161254,0
2009-10-22,9.4,9.4,8.2,8.55,140285,0
2009-10-23,8.55,8.85,8.3,8.5,85274,0
2009-10-26,8.4,8.55,8,8.15,99122,0
2009-10-27,7.9,8.15,7.6,7.75,91448,0
2009-10-28,7.45,8,6.5,7.25,203282,0
2009-10-29,7.25,7.75,7.25,7.45,82266,0
2009-10-30,7.55,7.95,7.25,7.25,85828,0
2009-11-02,7.25,7.5,6.5,6.65,107861,0
2009-11-03,6.5,7.65,6.5,7.6,86772,0
2009-11-04,7.85,8.05,7.6,7.8,92178,0
2009-11-05,8.05,8.1,7.85,8,63821,0
2009-11-06,8.05,8.45,8.05,8.1,65199,0
2009-11-09,8.35,8.8,8.25,8.5,79191,0
2009-11-10,8.5,8.95,8.3,8.3,51006,0
2009-11-11,8.4,8.7,8.25,8.45,45524,0
2009-11-12,9.85,9.85,8.95,9.25,401477,0
2009-11-13,9.45,9.55,8.85,9.5,96638,0
2009-11-16,9.5,9.5,8.8,8.95,95087,0
2009-11-17,8.95,8.95,8.4,8.55,74289,0
2009-11-18,8.55,8.85,8.45,8.65,41116,0
2009-11-19,8.5,8.65,8.4,8.45,47160,0
2009-11-20,8.4,8.5,7.95,8.25,58462,0
2009-11-23,8.25,8.65,8.25,8.45,49435,0
2009-11-24,8.6,8.85,8.3,8.85,70360,0
2009-11-25,8.75,9.6,8.75,9.2,82543,0
2009-11-27,8.95,9,8.25,8.95,37628,0
2009-11-30,9,9.25,8.75,9.25,39113,0
2009-12-01,9.2,9.5,8.75,9.5,109456,0
2009-12-02,9.5,9.7,9.25,9.45,84253,0
2009-12-03,9.5,9.7,9.3,9.4,77777,0
2009-12-04,9.4,9.6,9.2,9.2,60537,0
2009-12-07,9.2,9.35,8.55,8.95,99585,0
2009-12-08,8.65,9.05,8.6,9,55835,0
2009-12-09,9.1,9.15,8.7,8.85,32090,0
2009-12-10,8.75,9.1,8.6,8.9,47121,0
2009-12-11,8.8,8.95,8.6,8.7,53077,0
2009-12-14,8.7,8.95,8.6,8.85,47859,0
2009-12-15,8.8,8.95,8.7,8.7,20249,0
2009-12-16,8.9,8.9,8.6,8.7,18974,0
2009-12-17,8.7,8.8,8.55,8.6,11782,0
2009-12-18,8.55,8.95,8.5,8.95,31746,0
2009-12-21,9,9,8.6,8.7,25377,0
2009-12-22,8.65,8.95,8.6,8.7,17442,0
2009-12-23,8.65,8.9,8.65,8.65,27466,0
2009-12-24,8.7,8.85,8.65,8.75,13292,0
2009-12-28,8.7,8.9,8.65,8.7,19308,0
2009-12-29,8.7,8.75,8.35,8.5,31874,0
2009-12-30,8.3,8.5,8.1,8.3,55365,0
2009-12-31,8.3,8.4,8.15,8.4,47501,0
2010-01-04,8.4,8.85,8.35,8.85,41728,0
2010-01-05,8.95,9.4,8.8,9.2,92044,0
2010-01-06,9.15,9.15,8.75,8.8,32527,0
2010-01-07,8.75,9.05,8.65,8.8,49456,0
2010-01-08,8.9,9,8.7,8.85,33888,0
2010-01-11,8.7,8.85,8.6,8.6,34773,0
2010-01-12,8.65,8.7,8.4,8.4,60378,0
2010-01-13,8.5,9,8.5,8.85,205960,0
2010-01-14,9.05,9.2,8.8,9.1,117855,0
2010-01-15,9.1,9.1,8.7,8.75,42526,0
2010-01-19,8.75,9.05,8.65,8.8,43465,0
2010-01-20,8.7,9,8.7,8.75,79005,0
2010-01-21,8.75,9.25,8.75,9.25,145522,0
2010-01-22,9.2,9.2,8.8,8.9,68983,0
2010-01-25,8.85,9,8.6,8.7,73024,0
2010-01-26,8.6,8.95,8.4,8.4,74432,0
2010-01-27,8.4,8.4,8.05,8.35,43071,0
2010-01-28,8.45,8.5,8.2,8.25,19486,0
2010-01-29,8.4,8.6,8.05,8.05,35348,0
2010-02-01,8.05,8.5,8.05,8.3,60487,0
2010-02-02,8.5,8.7,8.35,8.65,75981,0
2010-02-03,8.45,8.55,8.25,8.35,24589,0
2010-02-04,8.25,8.4,8.05,8.05,40685,0
2010-02-05,8.1,8.4,8.05,8.1,34782,0
2010-02-08,8.35,8.4,8.1,8.1,18169,0
2010-02-09,8.05,8.2,7.9,7.95,75410,0
2010-02-10,8.05,8.05,7.8,7.95,52231,0
2010-02-11,7.95,8.25,7.95,8.2,36114,0
2010-02-12,8.2,8.4,8.2,8.25,54913,0
2010-02-16,8.25,8.25,7.95,8.1,53928,0
2010-02-17,8.25,8.25,8.05,8.25,37585,0
2010-02-18,8.25,8.5,8.2,8.5,79961,0
2010-02-19,8.5,8.5,8.3,8.4,28983,0
2010-02-22,8.3,8.55,8.3,8.45,39251,0
2010-02-23,8.3,8.45,8.2,8.25,28879,0
2010-02-24,8.25,8.55,8.25,8.5,25984,0
2010-02-25,8.5,8.55,8.4,8.5,45361,0
2010-02-26,8.4,8.55,8.2,8.55,31490,0
2010-03-01,8.5,8.7,8.5,8.65,36785,0
2010-03-02,8.7,9.2,8.6,9.05,146032,0
2010-03-03,8.8,9.95,8.75,9.7,269743,0
2010-03-04,9.7,10.55,9.7,10.4,306675,0
2010-03-05,10.3,10.9,9.9,10.45,228416,0
2010-03-08,10.45,11.6,10.45,11.05,361588,0
2010-03-09,11.25,11.35,9.8,10.1,295000,0
2010-03-10,9.15,10.5,8.65,10.15,482120,0
2010-03-11,10.65,10.65,9.7,9.85,142324,0
2010-03-12,10,10.5,9.75,10.2,126040,0
2010-03-15,10.3,10.75,10,10.7,155636,0
2010-03-16,10.75,12.25,10.55,11.6,242918,0
2010-03-17,11.55,12.35,11.15,11.3,190331,0
2010-03-18,11.3,11.35,10.45,10.8,133322,0
2010-03-19,10.7,10.75,10.25,10.65,107476,0
2010-03-22,10.6,11.2,10.5,11.1,143324,0
2010-03-23,11.25,11.35,10.8,10.85,270865,0
2010-03-24,10.9,12.4,10.85,11.75,760015,0
2010-03-25,12.15,14.1,11.9,12.75,1001877,0
2010-03-26,13.4,13.8,13.05,13.75,415294,0
2010-03-29,14,14.4,12.75,12.9,324140,0
2010-03-30,12.9,13.2,12.1,12.25,319105,0
2010-03-31,12.4,13.8,12.05,13.6,315026,0
2010-04-01,13.65,13.75,12.95,13.5,158944,0
2010-04-05,13.5,14.25,13.35,13.85,156422,0
2010-04-06,14,14.9,13.85,14.85,234487,0
2010-04-07,14.95,15.2,14.55,15.2,319043,0
2010-04-08,15.25,15.45,14.65,15.3,205060,0
2010-04-09,15.4,15.95,15,15.75,247986,0
2010-04-12,16,16,15,15.05,258950,0
2010-04-13,14.75,14.85,14.1,14.7,228891,0
2010-04-14,14.75,15.15,14.25,14.75,309223,0
2010-04-15,14.75,17.25,14.75,16.65,548732,0
2010-04-16,16.4,16.5,15.5,16.15,298938,0
2010-04-19,16,16.3,15.5,15.65,181695,0
2010-04-20,15.95,17.2,15.75,17,322784,0
2010-04-21,17.35,17.6,16.8,16.95,225676,0
2010-04-22,16.95,17.4,16.5,16.9,284604,0
2010-04-23,17.1,18.2,16.9,17.85,280057,0
2010-04-26,18.05,18.9,18.05,18.65,311508,0
2010-04-27,18.75,19.15,17.4,18.15,422050,0
2010-04-28,18.1,18.8,17.5,17.8,215861,0
2010-04-29,18.15,18.15,17.4,17.75,223574,0
2010-04-30,17.95,18.05,17.5,17.9,148358,0
2010-05-03,17.8,17.9,16.65,17.25,291436,0
2010-05-04,16.7,17.1,15.7,16.6,269472,0
2010-05-05,16.6,16.7,15.45,15.95,177487,0
2010-05-06,15.65,16.4,12.75,15.35,480734,0
2010-05-07,15.15,15.45,12.65,12.95,464296,0
2010-05-10,14.7,15.15,13.5,14.7,261333,0
2010-05-11,14.85,16.05,13.75,15.6,268487,0
2010-05-12,15.85,16.9,15.7,16.1,239183,0
2010-05-13,16.45,16.75,16,16.3,118886,0
2010-05-14,15.95,16,15,15.95,186179,0
2010-05-17,15.75,16.25,14.6,15.3,142791,0
2010-05-18,15.4,15.85,14.75,14.9,89985,0
2010-05-19,14.65,14.9,14.1,14.4,137415,0
2010-05-20,13.9,14.05,12.85,13.3,297667,0
2010-05-21,12.8,13.65,12.6,13.5,228754,0
2010-05-24,13.5,14.25,13.5,13.75,84622,0
2010-05-25,12.8,13.5,12.35,13.35,291918,0
2010-05-26,13.75,13.9,12.8,13.2,205088,0
2010-05-27,12.4,12.5,11.7,12.35,324232,0
2010-05-28,12.25,12.8,11.75,11.9,244986,0
2010-06-01,11.9,11.9,11.25,11.35,144641,0
2010-06-02,11.35,11.8,11.3,11.75,121286,0
2010-06-03,11.55,11.9,11.5,11.8,107192,0
2010-06-04,11.5,11.6,11.15,11.25,158767,0
2010-06-07,11.55,11.7,11.05,11.15,137778,0
2010-06-08,11.2,11.25,10.6,10.7,126468,0
2010-06-09,11,11.35,10.9,10.9,131880,0
2010-06-10,11,12.05,11,11.7,207726,0
2010-06-11,11.75,12.8,11.55,12.55,172734,0
2010-06-14,12.75,13.95,12.55,12.85,225008,0
2010-06-15,12.9,13.55,12.75,13.55,134190,0
2010-06-16,13.3,13.9,13.05,13.7,163717,0
2010-06-17,13.75,13.95,13.05,13.2,140814,0
2010-06-18,13.2,13.35,12.85,13.2,89570,0
2010-06-21,13.6,13.6,11.8,11.8,236146,0
2010-06-22,11.85,12.3,11.8,12,111970,0
2010-06-23,12,12.2,11.65,11.9,97628,0
2010-06-24,12,12.15,11.7,11.85,134092,0
2010-06-25,11.85,12.5,11.5,12.3,1625594,0
2010-06-28,12.25,12.45,11.35,11.4,161185,0
2010-06-29,11.25,11.3,10.85,11.1,176548,0
2010-06-30,11.05,11.4,10.65,10.65,113923,0
2010-07-01,10.65,10.95,10.05,10.7,143866,0
2010-07-02,10.8,10.9,10.15,10.3,93674,0
2010-07-06,10.55,11.1,10.15,10.25,166184,0
2010-07-07,10.35,10.5,10.1,10.4,154278,0
2010-07-08,10.6,11.2,10.3,10.5,145754,0
2010-07-09,10.55,12,10.55,11.9,157030,0
2010-07-12,11.7,12,10.9,11.5,89505,0
2010-07-13,11.8,11.85,11.45,11.85,92317,0
2010-07-14,12.1,12.25,11.4,11.6,68224,0
2010-07-15,11.65,11.65,11,11.05,67681,0
2010-07-16,11.05,11.05,9.95,10.4,158828,0
2010-07-19,11.1,11.1,9.95,10.05,146811,0
2010-07-20,9.95,10.15,9.2,10,114110,0
2010-07-21,10.05,10.15,9.75,9.95,137406,0
2010-07-22,10,10.25,9.75,9.95,245304,0
2010-07-23,9.95,10.5,9.9,9.9,185420,0
2010-07-26,10,10.75,9.9,10.6,133800,0
2010-07-27,10.75,11,10.3,10.4,74435,0
2010-07-28,10.35,10.5,9.5,9.65,209654,0
2010-07-29,9.85,10.05,9.55,9.95,170587,0
2010-07-30,9.75,10.1,9.75,10.05,86280,0
2010-08-02,10.25,10.35,10.1,10.15,92916,0
2010-08-03,10.15,10.5,10.1,10.2,129606,0
2010-08-04,10.35,10.4,10,10.1,72762,0
2010-08-05,10.1,10.3,10,10.15,35299,0
2010-08-06,10.15,10.25,10,10,52241,0
2010-08-09,10.1,10.6,10.05,10.6,96991,0
2010-08-10,10.55,10.55,10,10.2,125006,0
2010-08-11,10.05,10.15,9.8,9.8,118147,0
2010-08-12,9.7,10.05,9.7,10,67168,0
2010-08-13,10.05,10.1,9.55,9.65,198704,0
2010-08-16,9.7,9.7,9.45,9.6,78147,0
2010-08-17,9.7,10,9.55,9.8,120983,0
2010-08-18,9.2,10,8.85,9.8,205362,0
2010-08-19,9.75,9.8,9.2,9.45,121969,0
2010-08-20,9.4,9.6,9.25,9.35,98890,0
2010-08-23,9.45,9.75,8.85,8.85,153581,0
2010-08-24,8.75,8.8,8,8.3,204226,0
2010-08-25,8.3,8.75,8,8.7,125282,0
2010-08-26,8.75,9.45,8.75,9.1,165873,0
2010-08-27,9.25,9.4,8.95,9.35,59634,0
2010-08-30,9.3,9.55,9.2,9.25,69293,0
2010-08-31,9.3,9.35,8.9,8.95,62856,0
2010-09-01,9.1,9.25,9.05,9.2,51278,0
2010-09-02,9.2,9.6,9.15,9.5,79116,0
2010-09-03,9.5,9.85,9.4,9.7,66950,0
2010-09-07,9.7,9.95,9.6,9.8,55274,0
2010-09-08,9.75,10.2,9.7,10.15,78595,0
2010-09-09,10.3,10.45,10.2,10.3,98262,0
2010-09-10,10.35,10.4,10.1,10.35,78272,0
2010-09-13,10.45,10.75,10.1,10.65,253647,0
2010-09-14,10.65,10.9,10.45,10.6,86091,0
2010-09-15,10.5,10.85,10.35,10.85,53917,0
2010-09-16,10.9,10.95,10.5,10.55,48630,0
2010-09-17,10.7,10.95,10.5,10.75,128375,0
2010-09-20,10.8,11.25,10.7,11.15,91532,0
2010-09-21,11.25,11.25,10.9,11.15,66529,0
2010-09-22,11.1,12.05,11.05,11.7,224754,0
2010-09-23,11.6,13.85,11.2,11.2,171223,0
2010-09-24,11.35,11.85,11.3,11.65,97139,0
2010-09-27,11.65,11.65,11.2,11.25,111481,0
2010-09-28,11.3,11.35,10.95,11.3,225203,0
2010-09-29,11.25,11.35,11.1,11.3,81375,0
2010-09-30,11.45,11.5,10.9,10.95,113411,0
2010-10-01,11.1,11.1,10.1,10.75,137742,0
2010-10-04,10.65,10.85,10.2,10.25,103124,0
2010-10-05,11.25,12.15,11,11.6,585133,0
2010-10-06,11.75,12,11.25,11.5,151678,0
2010-10-07,11.8,12.25,11.4,12.15,132486,0
2010-10-08,12.1,12.15,11.55,11.9,211481,0
2010-10-11,11.95,11.95,11.45,11.65,102128,0
2010-10-12,11.6,11.65,11.3,11.55,70920,0
2010-10-13,11.6,12.55,11.55,12.45,306805,0
2010-10-14,12.75,13.8,12.6,13,564414,0
2010-10-15,13.25,13.25,12.5,12.55,149009,0
2010-10-18,12.6,12.6,12,12.3,145331,0
2010-10-19,12.1,12.15,11.6,11.85,195644,0
2010-10-20,11.9,12.65,11.85,12.2,193139,0
2010-10-21,12.2,12.75,12,12.1,127578,0
2010-10-22,12.2,12.4,12,12.25,101219,0
2010-10-25,12.5,12.55,12.25,12.3,79063,0
2010-10-26,12.25,12.45,12.05,12.25,108589,0
2010-10-27,12.2,12.2,11.9,11.9,80468,0
2010-10-28,11.9,11.9,11.6,11.8,91149,0
2010-10-29,11.8,12.15,11.75,11.85,159813,0
2010-11-01,11.9,11.9,10.8,10.95,273309,0
2010-11-02,11.15,11.75,11,11.55,224921,0
2010-11-03,11.5,12,11.4,11.65,141577,0
2010-11-04,11.95,12.15,11.65,12,125233,0
2010-11-05,11.8,12.6,11.8,12.35,199948,0
2010-11-08,12.4,12.9,12.35,12.65,101903,0
2010-11-09,12.9,13.45,11.8,12.15,357035,0
2010-11-10,11.25,11.75,10.75,11.65,305923,0
2010-11-11,11.15,11.85,11.1,11.4,97915,0
2010-11-12,11.25,11.5,11,11.1,126798,0
2010-11-15,11.1,11.5,10.75,11.15,120428,0
2010-11-16,11,11,10.45,10.85,217294,0
2010-11-17,10.7,11.05,10.5,10.5,81242,0
2010-11-18,10.75,10.85,10.5,10.7,68190,0
2010-11-19,10.65,10.8,10.45,10.6,91314,0
2010-11-22,10.6,10.75,10.45,10.55,72230,0
2010-11-23,10.4,10.45,10.1,10.1,107657,0
2010-11-24,10.2,10.75,10.1,10.4,158055,0
2010-11-26,10.65,10.65,10.15,10.2,78496,0
2010-11-29,10.1,10.3,10.1,10.2,84446,0
2010-11-30,10.1,10.3,10.1,10.1,78965,0
2010-12-01,10.25,10.75,10.15,10.75,144174,0
2010-12-02,10.7,11.15,10.65,10.85,108389,0
2010-12-03,10.75,11.2,10.6,11.1,43099,0
2010-12-06,11.15,11.3,10.95,11,115257,0
2010-12-07,11.1,11.25,10.9,10.95,89927,0
2010-12-08,10.95,10.95,10.6,10.8,79147,0
2010-12-09,10.9,10.95,10.75,10.8,67216,0
2010-12-10,10.9,10.95,10.5,10.55,104933,0
2010-12-13,10.55,10.65,10.35,10.6,139295,0
2010-12-14,10.6,10.85,10.6,10.75,104815,0
2010-12-15,10.75,10.9,10.6,10.85,105126,0
2010-12-16,10.85,11.05,10.8,11.05,98409,0
2010-12-17,11.05,11.4,11,11.3,124947,0
2010-12-20,11.15,11.55,11,11.4,120406,0
2010-12-21,11.55,11.85,11.45,11.8,163363,0
2010-12-22,11.75,11.85,11.5,11.8,92343,0
2010-12-23,11.8,11.95,11.75,11.9,65870,0
2010-12-27,11.75,11.9,11.5,11.75,43579,0
2010-12-28,11.65,11.85,11.3,11.75,103058,0
2010-12-29,11.85,11.85,11.5,11.65,48977,0
2010-12-30,11.6,11.7,11.55,11.55,57230,0
2010-12-31,11.55,11.7,11.35,11.35,66031,0
2011-01-03,11.5,11.5,10.9,11.35,119582,0
2011-01-04,11.3,11.35,10.95,11.3,108510,0
2011-01-05,11.25,11.35,11.25,11.3,73910,0
2011-01-06,11.55,12,11.45,11.9,416228,0
2011-01-07,11.85,12,11.5,11.85,129420,0
2011-01-10,11.7,11.9,11.45,11.75,171744,0
2011-01-11,11.8,11.9,11.55,11.8,92896,0
2011-01-12,11.85,12.35,11.7,12.2,260794,0
2011-01-13,12.25,12.75,12.25,12.7,283431,0
2011-01-14,12.65,13.05,12.25,12.75,253818,0
2011-01-18,12.65,12.7,11.65,12.05,223389,0
2011-01-19,12,12,11.6,11.75,100315,0
2011-01-20,11.75,11.85,11.25,11.55,114492,0
2011-01-21,11.55,11.8,11.35,11.55,80286,0
2011-01-24,11.6,11.65,11.35,11.45,78514,0
2011-01-25,11.3,11.45,10.6,11.05,210618,0
2011-01-26,11.15,11.2,10.95,11.2,53720,0
2011-01-27,11.1,11.25,10.85,10.9,94806,0
2011-01-28,10.85,11,10.5,10.75,128498,0
2011-01-31,10.75,11.05,10.65,10.95,90471,0
2011-02-01,11.55,11.6,11.15,11.55,182764,0
2011-02-02,11.45,11.6,11.05,11.2,75398,0
2011-02-03,11.25,11.5,11.25,11.45,44849,0
2011-02-04,11.45,11.65,11.35,11.55,107534,0
2011-02-07,11.5,11.85,11.45,11.8,120190,0
2011-02-08,11.75,12.25,11.75,11.95,101272,0
2011-02-09,12,12.1,11.7,11.7,101750,0
2011-02-10,11.7,11.9,11.6,11.65,93560,0
2011-02-11,11.65,11.85,11.5,11.6,125906,0
2011-02-14,11.8,12.4,11.75,11.85,125832,0
2011-02-15,11.85,12.05,11.65,11.85,89268,0
2011-02-16,12,12.15,11.8,12,106545,0
2011-02-18,12,12.2,11.75,12.1,123133,0
2011-02-22,11.95,12.15,11.75,11.8,123653,0
2011-02-23,11.75,12,11.4,11.5,166101,0
2011-02-24,11.45,11.45,11.1,11.25,175735,0
2011-02-25,11.3,11.75,11.25,11.7,214116,0
2011-02-28,11.75,11.8,11.35,11.55,213383,0
2011-03-01,11.65,11.65,11.25,11.3,104241,0
2011-03-02,11.35,11.5,11,11.05,116029,0
2011-03-03,11.2,11.55,11.15,11.2,93949,0
2011-03-04,11.25,11.55,11.2,11.25,74087,0
2011-03-07,11.3,11.5,11,11.1,105093,0
2011-03-08,11.1,11.35,11.05,11.3,59769,0
2011-03-09,11.3,11.4,11.15,11.25,76110,0
2011-03-10,11.25,11.7,11,11.55,204947,0
2011-03-11,10.75,11,10.15,10.55,422597,0
2011-03-14,10.5,10.6,10.1,10.15,177735,0
2011-03-15,10,10.4,9.65,10.35,175782,0
2011-03-16,10.4,10.4,9.9,10.25,152532,0
2011-03-17,10.4,10.5,10,10.1,102509,0
2011-03-18,10.2,10.3,9.9,10.15,82146,0
2011-03-21,10.25,10.65,10.15,10.5,126958,0
2011-03-22,10.55,10.55,10.2,10.25,41141,0
2011-03-23,10.2,10.25,10.05,10.25,43450,0
2011-03-24,10.4,10.75,10.3,10.6,54304,0
2011-03-25,10.65,10.8,10.6,10.65,65105,0
2011-03-28,10.85,11.1,10.75,10.95,100912,0
2011-03-29,10.9,11.4,10.85,11.05,115608,0
2011-03-30,11.1,11.2,10.9,10.95,57573,0
2011-03-31,10.95,11.25,10.7,11,100171,0
2011-04-01,11.25,11.25,10.9,11.15,101162,0
2011-04-04,11.15,11.25,11.05,11.15,58058,0
2011-04-05,11.15,11.15,10.85,10.95,62642,0
2011-04-06,10.9,11.25,10.55,11.15,114184,0
2011-04-07,11.15,11.3,10.75,11.25,51459,0
2011-04-08,11.3,11.3,11,11.15,88227,0
2011-04-11,11.15,11.15,10.6,10.7,90615,0
2011-04-12,10.7,10.8,10.6,10.7,75200,0
2011-04-13,10.75,10.75,10.55,10.65,41072,0
2011-04-14,10.6,10.9,10.55,10.8,51128,0
2011-04-15,10.8,10.9,10.55,10.8,83916,0
2011-04-18,10.75,10.85,10.55,10.8,74641,0
2011-04-19,10.75,10.8,10.55,10.7,55910,0
2011-04-20,11.05,11.25,10.9,11,132943,0
2011-04-21,11.2,11.7,11.05,11.6,150497,0
2011-04-25,11.75,11.8,11.5,11.55,72591,0
2011-04-26,11.55,12.3,11.35,11.85,255323,0
2011-04-27,11.8,12.2,11.6,12.05,90189,0
2011-04-28,12.05,12.05,11.85,11.95,47131,0
2011-04-29,12.05,12.75,12,12.4,453459,0
2011-05-02,12.5,12.5,11.75,11.95,95486,0
2011-05-03,11.95,12.15,11.7,11.7,109178,0
2011-05-04,11.75,12.4,11.7,12.1,126250,0
2011-05-05,11.95,12.4,11.9,12.25,110219,0
2011-05-06,12.3,12.45,11.95,12.25,110481,0
2011-05-09,12.3,12.35,12.05,12.2,57049,0
2011-05-10,12.25,12.4,12.1,12.3,85924,0
2011-05-11,12.2,12.3,11.95,12,57661,0
2011-05-12,11.95,12.05,11.9,12.05,37657,0
2011-05-13,12,12.05,11.9,11.95,56552,0
2011-05-16,11.9,12,11.75,11.75,65433,0
2011-05-17,11.75,11.9,11.25,11.5,92650,0
2011-05-18,11.5,11.6,11.25,11.25,67467,0
2011-05-19,11.45,12.15,11.4,12,111243,0
2011-05-20,12,12,11.8,11.85,49658,0
2011-05-23,11.8,11.95,11.7,11.7,112412,0
2011-05-24,11.65,12,11.3,11.4,175533,0
2011-05-25,11.4,11.5,10.75,10.95,181020,0
2011-05-26,10.95,11.15,10.6,11.05,111957,0
2011-05-27,11.15,11.35,11,11.2,56407,0
2011-05-31,11.35,11.6,11.25,11.5,79269,0
2011-06-01,11.5,11.5,11.05,11.1,89958,0
2011-06-02,11.15,11.25,11,11,40914,0
2011-06-03,10.9,11.15,10.85,10.85,67329,0
2011-06-06,10.85,11.05,10.7,10.7,54244,0
2011-06-07,10.75,11.05,10.45,10.5,81933,0
2011-06-08,10.45,10.75,10.4,10.45,57517,0
2011-06-09,10.55,10.55,10.25,10.3,90679,0
2011-06-10,10.25,10.75,10.25,10.7,111247,0
2011-06-13,10.65,10.9,10.45,10.45,56725,0
2011-06-14,10.5,10.55,10.25,10.5,132530,0
2011-06-15,10.35,10.6,10.25,10.3,89577,0
2011-06-16,10.35,10.75,10.3,10.4,104581,0
2011-06-17,10.45,10.9,10.35,10.45,94687,0
2011-06-20,10.35,10.65,10.15,10.25,145153,0
2011-06-21,10.3,10.55,10.3,10.5,63532,0
2011-06-22,10.45,10.6,10.3,10.35,49240,0
2011-06-23,10.3,10.7,10.2,10.6,109485,0
2011-06-24,10.55,10.85,10.45,10.85,239506,0
2011-06-27,10.6,10.85,10.35,10.8,54709,0
2011-06-28,10.9,11.05,10.35,10.45,194729,0
2011-06-29,10.45,10.75,10.45,10.75,73535,0
2011-06-30,10.7,10.75,10.6,10.7,79351,0
2011-07-01,10.75,10.9,10.6,10.75,69409,0
2011-07-05,10.75,11.1,10.65,11.1,139828,0
2011-07-06,11.1,11.15,10.8,11.1,109719,0
2011-07-07,11.1,11.15,11,11.1,120632,0
2011-07-08,11.1,11.2,10.9,11.05,95794,0
2011-07-11,10.9,11.05,10.8,10.8,41892,0
2011-07-12,10.85,10.9,10.45,10.45,96379,0
2011-07-13,10.45,10.85,10.4,10.6,62537,0
2011-07-14,10.6,10.8,10.55,10.65,65027,0
2011-07-15,10.75,10.85,10.7,10.8,44140,0
2011-07-18,10.8,10.85,10.5,10.5,67444,0
2011-07-19,10.5,10.8,10.5,10.8,40630,0
2011-07-20,10.65,10.7,10.55,10.6,51928,0
2011-07-21,10.65,11.15,10.6,11,101495,0
2011-07-22,10.95,10.95,10.75,10.85,24979,0
2011-07-25,10.75,10.85,10.6,10.65,40260,0
2011-07-26,10.6,10.8,10.5,10.55,52483,0
2011-07-27,10.5,10.6,10.3,10.3,104464,0
2011-07-28,10.25,10.45,10,10.2,130080,0
2011-07-29,10.2,10.4,10,10.1,76968,0
2011-08-01,10.3,10.35,10.05,10.15,82134,0
2011-08-02,10.15,10.2,9.95,9.95,79900,0
2011-08-03,10.05,10.45,10,10.35,92129,0
2011-08-04,10.2,10.2,9.5,9.5,209411,0
2011-08-05,9.9,10.05,9.15,9.55,145488,0
2011-08-08,9.15,9.35,7.7,7.9,369956,0
2011-08-09,8.05,9.45,8.05,9.45,271838,0
2011-08-10,9.25,9.75,8.8,8.9,125367,0
2011-08-11,9.1,9.55,8.85,9.4,107811,0
2011-08-12,9.65,9.7,8.8,9.05,84564,0
2011-08-15,9.1,9.65,9,9.1,74687,0
2011-08-16,9.1,9.1,8.75,8.85,131599,0
2011-08-17,9.9,10.15,9.5,9.6,301277,0
2011-08-18,9.2,9.3,8.8,9.15,144650,0
2011-08-19,9.05,9.3,9,9,89803,0
2011-08-22,9.55,9.65,8.6,8.65,90419,0
2011-08-23,8.7,9.15,8.65,9.05,67773,0
2011-08-24,9.05,9.2,8.8,9.15,30070,0
2011-08-25,9.2,9.3,8.9,8.9,70274,0
2011-08-26,8.75,9.1,8.6,9.05,42580,0
2011-08-29,9.1,9.3,8.95,9.1,106283,0
2011-08-30,9.05,9.05,8.85,8.95,93825,0
2011-08-31,9.05,9.1,8.7,8.8,122695,0
2011-09-01,8.8,9.15,8.75,8.8,140340,0
2011-09-02,8.65,8.9,8.4,8.55,64290,0
2011-09-06,8.4,8.7,8.35,8.65,49272,0
2011-09-07,8.85,9,8.7,8.8,92112,0
2011-09-08,8.75,8.95,8.5,8.55,62775,0
2011-09-09,8.5,8.6,8.2,8.25,74244,0
2011-09-12,8.05,8.4,8.05,8.35,47576,0
2011-09-13,8.35,8.75,8.35,8.65,44064,0
2011-09-14,8.75,8.85,8.35,8.8,74234,0
2011-09-15,8.85,8.85,8.6,8.7,55585,0
2011-09-16,8.7,8.7,8.3,8.45,102592,0
2011-09-19,8.25,8.5,8.05,8.3,54410,0
2011-09-20,8.35,8.5,7.7,7.75,357172,0
2011-09-21,7.75,8,7.6,7.6,102400,0
2011-09-22,7.4,7.85,7,7.7,146643,0
2011-09-23,7.7,7.8,7.3,7.7,71764,0
2011-09-26,7.7,7.9,7.4,7.65,54026,0
2011-09-27,7.65,8,7.35,7.5,134955,0
2011-09-28,7.5,7.5,7.15,7.15,125118,0
2011-09-29,7.2,7.5,6.6,6.75,234756,0
2011-09-30,6.7,6.85,6.35,6.45,166460,0
2011-10-03,6.4,6.6,6.4,6.45,136329,0
2011-10-04,6.5,6.95,6.05,6.85,160940,0
2011-10-05,6.9,7.3,6.5,6.9,133210,0
2011-10-06,6.9,7.1,6.5,6.65,79404,0
2011-10-07,6.7,6.8,6.45,6.55,83657,0
2011-10-10,6.7,7,6.6,6.95,55130,0
2011-10-11,6.8,6.95,6.6,6.85,47917,0
2011-10-12,6.85,7.2,6.8,7.2,117259,0
2011-10-13,7.1,7.1,6.85,7.05,78299,0
2011-10-14,7.1,7.35,7.05,7.35,111606,0
2011-10-17,7.3,7.45,7.15,7.35,99750,0
2011-10-18,7.35,7.65,7.2,7.6,110984,0
2011-10-19,7.55,7.75,7.5,7.55,66936,0
2011-10-20,7.5,7.55,7.1,7.45,95566,0
2011-10-21,7.6,7.65,7.3,7.55,64847,0
2011-10-24,7.55,8,7.5,8,85779,0
2011-10-25,7.95,8.15,7.55,7.65,94430,0
2011-10-26,8.05,8.05,7.5,7.85,51843,0
2011-10-27,8.05,8.45,7.9,8.4,126488,0
2011-10-28,8.3,8.5,8.25,8.45,77065,0
2011-10-31,8.4,8.7,8.3,8.5,124257,0
2011-11-01,8.4,8.75,8.1,8.5,111494,0
2011-11-02,8.7,8.7,7.85,8.3,144775,0
2011-11-03,8.4,8.65,7.85,8.65,152307,0
2011-11-04,8.5,8.8,8.45,8.55,25759,0
2011-11-07,8.55,8.6,8.2,8.45,34623,0
2011-11-08,8.5,8.6,8.2,8.55,50409,0
2011-11-09,8.35,8.6,8.2,8.3,75841,0
2011-11-10,8.25,8.6,7.85,8.3,164062,0
2011-11-11,8.35,8.4,8.05,8.25,180174,0
2011-11-14,8.2,8.3,7.9,8.05,65251,0
2011-11-15,7.65,8.1,7.65,8,66572,0
2011-11-16,7.85,8.05,7.85,7.95,73464,0
2011-11-17,7.9,8.15,7.85,7.9,61503,0
2011-11-18,7.9,7.95,7.7,7.85,59111,0
2011-11-21,7.7,7.9,7.6,7.75,52597,0
2011-11-22,7.7,7.8,7.7,7.75,27191,0
2011-11-23,7.6,7.7,6.25,6.45,265428,0
2011-11-25,6.45,7.4,6.45,7.2,68556,0
2011-11-28,7.45,7.45,7.05,7.25,70213,0
2011-11-29,7.15,7.2,6.75,6.9,43714,0
2011-11-30,7.05,7.25,7,7.25,68386,0
2011-12-01,7.2,7.25,7,7,46673,0
2011-12-02,7.05,7.25,6.8,7.05,47323,0
2011-12-05,7.15,7.2,6.7,6.9,78060,0
2011-12-06,7,7.15,6.9,6.95,82217,0
2011-12-07,6.95,7.1,6.8,6.85,30128,0
2011-12-08,6.75,6.95,6.6,6.65,47874,0
2011-12-09,6.65,7,6.65,6.9,45151,0
2011-12-12,6.65,7,6.65,6.8,77772,0
2011-12-13,6.85,7,6.65,6.65,48433,0
2011-12-14,6.6,6.95,6.55,6.95,58045,0
2011-12-15,7,7,6.4,6.6,124755,0
2011-12-16,6.65,6.85,6.25,6.5,151762,0
2011-12-19,6.55,6.75,6.15,6.3,88373,0
2011-12-20,6.35,6.85,6.35,6.75,121082,0
2011-12-21,6.75,6.75,6.6,6.7,59085,0
2011-12-22,6.7,6.75,6.65,6.7,70673,0
2011-12-23,6.65,6.95,6.6,6.9,66987,0
2011-12-27,6.95,7.05,6.65,7,58132,0
2011-12-28,7,7,6.55,6.55,92894,0
2011-12-29,6.55,6.7,6.25,6.5,154450,0
2011-12-30,6.4,6.55,6.35,6.55,120038,0
2012-01-03,6.65,6.7,6.35,6.6,70917,0
2012-01-04,6.55,6.65,6.3,6.6,116596,0
2012-01-05,6.55,7,6.5,6.95,104058,0
2012-01-06,7,7.3,6.9,7.2,91260,0
2012-01-09,7.2,7.7,7.2,7.65,127459,0
2012-01-10,7.75,8,7.45,7.95,131654,0
2012-01-11,7.9,8.6,7.85,8.3,380810,0
2012-01-12,8.4,8.4,7.65,8.25,73482,0
2012-01-13,8.1,8.5,7.95,8.35,71848,0
2012-01-17,8.2,8.4,7.85,8,71856,0
2012-01-18,8,8.1,7.9,8.05,40933,0
2012-01-19,8.1,8.15,7.95,8.1,25326,0
2012-01-20,8.05,8.2,8,8,57421,0
2012-01-23,8,8.05,7.75,7.75,54408,0
2012-01-24,7.75,7.8,7.55,7.7,52479,0
2012-01-25,7.7,7.85,7.55,7.85,30552,0
2012-01-26,7.85,7.95,7.75,7.85,48287,0
2012-01-27,7.8,7.9,7.65,7.9,27030,0
2012-01-30,7.8,7.85,7.65,7.75,41057,0
2012-01-31,7.8,7.85,7.65,7.8,40305,0
2012-02-01,7.85,8.2,7.7,8.2,70224,0
2012-02-02,8.2,8.4,8.1,8.2,65335,0
2012-02-03,8.35,8.45,8,8.35,58413,0
2012-02-06,8.35,8.6,8.2,8.55,72561,0
2012-02-07,8.6,8.75,8.5,8.7,90077,0
2012-02-08,8.75,9.1,8.7,8.85,95845,0
2012-02-09,8.9,9.2,8.85,9,68892,0
2012-02-10,9,9.15,8.8,8.8,38114,0
2012-02-13,8.9,9,8.85,8.9,37678,0
2012-02-14,8.9,8.95,8.75,8.8,48648,0
2012-02-15,8.8,8.95,8.75,8.8,33428,0
2012-02-16,8.8,8.9,8.8,8.9,47021,0
2012-02-17,8.8,9.2,8.75,9,76355,0
2012-02-21,9.05,9.65,9.05,9.55,145170,0
2012-02-22,9.6,9.9,9.35,9.9,107270,0
2012-02-23,9.95,10.45,9.8,10.25,187654,0
2012-02-24,10.25,10.4,10.05,10.1,107478,0
2012-02-27,10,10.5,9.75,10.45,101548,0
2012-02-28,10.5,11.35,10.45,11,238583,0
2012-02-29,11.05,11.3,10.6,10.6,242098,0
2012-03-01,10.75,10.85,10.05,10.15,191314,0
2012-03-02,10.25,10.6,10,10,99447,0
2012-03-05,10.05,10.25,10.05,10.2,82599,0
2012-03-06,10.15,10.15,9.75,9.85,90448,0
2012-03-07,10.1,10.65,10.05,10.55,220225,0
2012-03-08,10.2,10.6,9.8,10.1,227419,0
2012-03-09,10.2,10.55,10.05,10.5,135130,0
2012-03-12,10.5,10.85,10.35,10.75,130816,0
2012-03-13,10.8,10.95,10.5,10.75,143884,0
2012-03-14,10.7,11,10.4,10.95,127751,0
2012-03-15,10.95,11,10.75,10.85,69265,0
2012-03-16,10.8,11.05,10.7,11.05,114350,0
2012-03-19,11.05,11.05,10.75,11,124292,0
2012-03-20,10.85,10.9,10.15,10.45,158252,0
2012-03-21,10.45,10.7,10.2,10.2,91636,0
2012-03-22,10.1,10.3,9.9,10.1,111105,0
2012-03-23,10.1,10.25,9.95,10.1,64097,0
2012-03-26,10.25,10.65,10.2,10.55,86677,0
2012-03-27,10.55,10.75,10.4,10.55,214136,0
2012-03-28,10.65,10.75,10.55,10.6,62849,0
2012-03-29,10.6,10.65,10,10.25,138189,0
2012-03-30,10.45,10.55,10.3,10.35,73488,0
2012-04-02,10.35,10.4,10.1,10.35,88537,0
2012-04-03,10.3,10.45,10.05,10.4,92629,0
2012-04-04,10.2,10.25,10.05,10.1,73345,0
2012-04-05,10.05,10.15,9.85,10,86754,0
2012-04-09,9.8,9.95,9.5,9.5,136109,0
2012-04-10,9.5,9.6,8.95,9.05,141254,0
2012-04-11,9.3,9.4,9,9.35,71679,0
2012-04-12,9.45,9.7,9.35,9.6,100172,0
2012-04-13,9.55,9.6,9.2,9.55,46498,0
2012-04-16,9.6,9.6,9.15,9.25,85924,0
2012-04-17,9.2,9.55,9.15,9.5,50365,0
2012-04-18,9.5,9.5,9.1,9.1,70279,0
2012-04-19,9.1,9.55,9.1,9.5,83550,0
2012-04-20,9.8,9.8,9.35,9.45,65199,0
2012-04-23,9.35,9.35,9.1,9.2,76767,0
2012-04-24,9.2,9.4,9.1,9.2,57975,0
2012-04-25,9.25,9.35,9,9.2,49984,0
2012-04-26,9.15,9.3,9.1,9.2,36134,0
2012-04-27,9.2,9.2,9.1,9.2,34795,0
2012-04-30,9.2,9.75,9.1,9.325,186834,0
2012-05-01,9.25,9.45,9,9,111703,0
2012-05-02,9.1,9.65,9,9.6,140475,0
2012-05-03,9.75,10.15,9.55,9.8,234034,0
2012-05-04,9.85,10,9.4,9.4,125444,0
2012-05-07,9.5,9.75,9.3,9.7,93351,0
2012-05-08,9.8,10.45,9.8,10.45,293276,0
2012-05-09,10.45,10.5,9.95,10.05,112404,0
2012-05-10,10.1,10.35,10,10.15,88680,0
2012-05-11,10.05,10.3,10.05,10.1,119777,0
2012-05-14,10.05,10.05,9.8,9.8,81917,0
2012-05-15,9.85,10.25,9.85,9.9,43901,0
2012-05-16,10.1,10.1,9.5,9.55,72589,0
2012-05-17,9.55,9.55,9.3,9.3,57158,0
2012-05-18,9.3,9.5,9.25,9.3,66855,0
2012-05-21,10.1,10.5,9.05,9.2,498499,0
2012-05-22,9.2,9.6,9.2,9.25,114636,0
2012-05-23,9.2,9.7,9.15,9.7,110294,0
2012-05-24,9.6,9.9,9.4,9.55,41742,0
2012-05-25,9.55,9.7,9.25,9.5,45570,0
2012-05-29,9.65,9.75,9.55,9.65,51465,0
2012-05-30,9.5,9.7,9.3,9.45,61624,0
2012-05-31,9.5,9.55,9.25,9.5,90964,0
2012-06-01,9.3,9.45,9.2,9.2,68275,0
2012-06-04,9.35,9.45,9.15,9.35,57141,0
2012-06-05,9.35,9.4,9.2,9.3,34727,0
2012-06-06,9.35,9.65,9.3,9.65,50663,0
2012-06-07,9.7,9.85,9.55,9.8,64290,0
2012-06-08,9.8,10.1,9.65,9.95,109085,0
2012-06-11,10.05,10.25,10,10.15,138273,0
2012-06-12,10.2,10.35,9.95,10.25,94945,0
2012-06-13,10.25,10.25,9.9,10.05,37487,0
2012-06-14,10.05,10.25,10,10.15,39731,0
2012-06-15,10.1,10.2,9.95,10.05,131507,0
2012-06-18,9.95,10.25,9.9,10.25,113385,0
2012-06-19,10.25,10.45,10,10.1,144859,0
2012-06-20,10.05,10.35,10,10.3,80856,0
2012-06-21,10.3,10.4,10.1,10.15,30290,0
2012-06-22,10.15,10.4,10.05,10.25,160753,0
2012-06-25,10.1,10.15,10.05,10.15,38612,0
2012-06-26,10.15,10.3,10.1,10.25,24793,0
2012-06-27,10.25,10.35,10,10.05,58523,0
2012-06-28,10.05,10.2,9.8,9.85,69540,0
2012-06-29,10.1,10.2,9.7,9.75,130818,0
2012-07-02,9.7,10.25,9.7,10.2,139830,0
2012-07-03,10.15,10.5,10.1,10.5,112769,0
2012-07-05,10.5,11.2,10.25,11.15,225516,0
2012-07-06,11,12.35,11,12.25,555962,0
2012-07-09,12.35,13.35,12,13.35,609603,0
2012-07-10,13.4,13.6,12.6,12.95,491204,0
2012-07-11,12.8,12.85,12.35,12.55,169563,0
2012-07-12,12.25,13.05,12.1,12.8,156629,0
2012-07-13,12.95,13.3,12.8,13.3,165805,0
2012-07-16,13.3,14.4,13.05,13.95,418800,0
2012-07-17,14,14.3,13.75,13.85,230690,0
2012-07-18,13.75,14.05,13.45,13.7,148677,0
2012-07-19,13.7,14,13.2,13.45,117133,0
2012-07-20,13.35,13.4,12.65,13.05,173545,0
2012-07-23,12.9,14,12.8,13.8,222967,0
2012-07-24,14,14.7,13.85,14.2,356745,0
2012-07-25,14.45,14.5,13.75,13.95,186025,0
2012-07-26,13.95,14.15,13,13.1,199455,0
2012-07-27,13.1,13.95,12.85,13.95,136329,0
2012-07-30,14,14.1,13.35,13.55,95543,0
2012-07-31,13.5,13.8,13.3,13.7,120957,0
2012-08-01,13.7,14.15,12.85,12.9,293652,0
2012-08-02,12.9,13.75,12.3,12.4,469488,0
2012-08-03,12.55,13.35,12.45,13.2,223595,0
2012-08-06,13,13.25,12.6,12.7,285265,0
2012-08-07,13,13.05,12,12.1,465563,0
2012-08-08,12.1,12.65,12.05,12.35,161038,0
2012-08-09,12.7,12.7,11.75,12.05,192471,0
2012-08-10,12,12.4,11.8,12.35,70315,0
2012-08-13,12.4,12.4,11.95,12.05,82434,0
2012-08-14,11.95,12,11.25,11.5,135046,0
2012-08-15,11.45,11.6,11.1,11.5,171502,0
2012-08-16,11.5,11.5,11.1,11.45,98347,0
2012-08-17,11.3,11.85,11.25,11.85,119572,0
2012-08-20,11.85,11.9,11.45,11.8,73562,0
2012-08-21,11.85,11.9,11.55,11.65,103076,0
2012-08-22,11.7,11.9,11.55,11.65,75501,0
2012-08-23,11.6,11.75,11.55,11.6,60271,0
2012-08-24,11.55,11.75,11.5,11.55,57220,0
2012-08-27,11.65,12,11.45,11.85,86280,0
2012-08-28,11.85,11.9,11.55,11.9,64832,0
2012-08-29,11.95,12.25,11.65,12.2,145677,0
2012-08-30,12.25,12.25,12,12,67107,0
2012-08-31,12.15,12.4,11.8,12.35,104885,0
2012-09-04,12.35,12.525,12,12.35,160803,0
2012-09-05,12.25,12.5,11.95,11.95,1751544,0
2012-09-06,12,12.45,12,12.15,428951,0
2012-09-07,12.25,12.5,12.15,12.5,185054,0
2012-09-10,12.45,12.625,12.1,12.45,210164,0
2012-09-11,12.3,12.6,12.3,12.5,89317,0
2012-09-12,12.65,12.7,12.25,12.25,129478,0
2012-09-13,12.05,12.7,12.05,12.5,159358,0
2012-09-14,12.5,12.7,12.4,12.65,121581,0
2012-09-17,12.5,12.6,12,12.05,147600,0
2012-09-18,12,12.25,12,12.1,74695,0
2012-09-19,12.15,12.2,11.9,11.95,111215,0
2012-09-20,11.9,11.95,11.65,11.75,74537,0
2012-09-21,11.95,12.05,11.65,11.75,185775,0
2012-09-24,11.75,11.95,11.5,11.6,68671,0
2012-09-25,11.7,11.7,11.35,11.35,131461,0
2012-09-26,11.25,11.5,11.15,11.2,131503,0
2012-09-27,11.2,11.4,11.05,11.35,91340,0
2012-09-28,11.3,11.4,11.1,11.15,85358,0
2012-10-01,11.2,11.45,11.15,11.3,70714,0
2012-10-02,11.9,12.1,11.4,11.95,450877,0
2012-10-03,12,12.05,11.55,11.6,138760,0
2012-10-04,11.5,12.3,11.5,11.95,274360,0
2012-10-05,12,12.25,11.81,11.95,130822,0
2012-10-08,11.95,12.1,11.8,11.95,88453,0
2012-10-09,12,12.15,11.75,11.75,106121,0
2012-10-10,11.75,11.85,11.7,11.7,77887,0
2012-10-11,11.8,12.1,11.7,12.1,77212,0
2012-10-12,11.95,12.15,11.85,11.85,89959,0
2012-10-15,11.85,12.05,11.85,11.9,42121,0
2012-10-16,12.05,12.05,11.75,11.85,52240,0
2012-10-17,11.85,12,11.795,11.95,28248,0
2012-10-18,11.95,12.05,11.8,11.85,40240,0
2012-10-19,11.75,11.9,11.55,11.55,122379,0
2012-10-22,11.55,11.65,11.2,11.2,114143,0
2012-10-23,11.2,11.7,10.85,11.5,101203,0
2012-10-24,11.5,11.5,11.05,11.05,56128,0
2012-10-25,11.1,11.3,10.85,10.95,68656,0
2012-10-26,11,11,10.75,11,68439,0
2012-10-31,10.95,10.95,10.75,10.95,80037,0
2012-11-01,10.95,11.25,10.7,11.15,109061,0
2012-11-02,11.15,11.2,10.05,10.1,318872,0
2012-11-05,10.05,10.35,9.9,10,220854,0
2012-11-06,10.1,10.2,9.7,9.7,185807,0
2012-11-07,9.7,9.85,9.55,9.65,110095,0
2012-11-08,9.65,9.8,9.45,9.45,116071,0
2012-11-09,9.45,9.8,9.45,9.65,90059,0
2012-11-12,9.7,9.75,9.5,9.55,53181,0
2012-11-13,9.5,9.55,9.25,9.35,127876,0
2012-11-14,9.4,9.5,9.05,9.1,189648,0
2012-11-15,9.15,9.4,9.05,9.1,91009,0
2012-11-16,9.15,9.4,9.1,9.25,135500,0
2012-11-19,9.35,9.713,9.3,9.55,101563,0
2012-11-20,9.6,10.1,9.55,9.925,154811,0
2012-11-21,10,10.1,9.9,9.9,108397,0
2012-11-23,10.05,10.05,9.9,10,48662,0
2012-11-26,9.95,10.05,9.85,9.925,87751,0
2012-11-27,9.9,10.175,9.8,9.9,110219,0
2012-11-28,9.8,10.45,9.8,10.45,96567,0
2012-11-29,10.4,10.601,10.3,10.4,147877,0
2012-11-30,10.4,10.6,10.35,10.5,119266,0
2012-12-03,10.6,10.75,10.45,10.65,99772,0
2012-12-04,10.7,10.7,10.4,10.5,91569,0
2012-12-05,10.55,10.6,10.3,10.4,56473,0
2012-12-06,10.5,10.6,10.25,10.45,76585,0
2012-12-07,10.5,10.5,10.275,10.375,43288,0
2012-12-10,10.45,10.65,10.3,10.65,93609,0
2012-12-11,10.75,10.95,10.65,10.9,107474,0
2012-12-12,10.95,11.1,10.8,10.9,119893,0
2012-12-13,10.85,10.95,10.65,10.75,65424,0
2012-12-14,10.85,10.95,10.35,10.45,95986,0
2012-12-17,10.5,11.051,10.5,11,150754,0
2012-12-18,11.05,11.05,10.725,11.05,225392,0
2012-12-19,11,11.25,10.85,11.2,188151,0
2012-12-20,11.2,11.2,11.025,11.2,71686,0
2012-12-21,11.1,11.15,10.7,11,296294,0
2012-12-24,10.8,11,10.6,10.95,24227,0
2012-12-26,10.95,11.2,10.7,10.95,97346,0
2012-12-27,10.9,11.1,10.4,10.55,180825,0
2012-12-28,10.5,10.95,10.445,10.9,64541,0
2012-12-31,10.8,11.25,10.6,11.2,110101,0
2013-01-02,11.5,11.8,11.3,11.75,149635,0
2013-01-03,11.3,11.9,11.1,11.75,100308,0
2013-01-04,11.75,12.45,11.5,12.4,446119,0
2013-01-07,12.5,13.3,12.2,12.5,468139,0
2013-01-08,12.6,13,12.5,12.7,300647,0
2013-01-09,12.75,12.85,12.4,12.5,209396,0
2013-01-10,12.45,12.6,12.375,12.6,105918,0
2013-01-11,12.6,12.7,12.4,12.45,83451,0
2013-01-14,12.5,12.65,11.9,12.1,150176,0
2013-01-15,12.1,12.55,12.1,12.5,149861,0
2013-01-16,12.55,12.55,12.1,12.2,92345,0
2013-01-17,12.2,12.6,11.7,12.55,312547,0
2013-01-18,12.5,12.625,12.15,12.4,281865,0
2013-01-22,12.35,12.85,12.25,12.85,586713,0
2013-01-23,13.15,13.4,12.8,12.85,320361,0
2013-01-24,12.85,13.1,12.65,12.75,192906,0
2013-01-25,12.85,12.95,12.6,12.65,156118,0
2013-01-28,12.65,12.8,12.25,12.4,176269,0
2013-01-29,12.4,12.65,12.3,12.6,144983,0
2013-01-30,12.6,12.7,12.3,12.5,168770,0
2013-01-31,12.55,13.05,12.45,12.95,280222,0
2013-02-01,13,13.25,12.95,13.25,199486,0
2013-02-04,13.25,13.25,12.8,13,128560,0
2013-02-05,13.05,13.2,12.9,13.2,214980,0
2013-02-06,13.1,13.4,12.8,13.3,222536,0
2013-02-07,13.05,13.5,13.05,13.2,212104,0
2013-02-08,13.2,13.6,13.15,13.35,152146,0
2013-02-11,13.45,13.5,13.15,13.3,106963,0
2013-02-12,13.35,13.55,13.15,13.45,121464,0
2013-02-13,13.5,13.5,13,13.2,216852,0
2013-02-14,13.2,13.35,13,13.25,157931,0
2013-02-15,13.1,13.35,13.1,13.3,164249,0
2013-02-19,13.35,14.15,13.15,14.05,341407,0
2013-02-20,14.05,14.5,13.5,13.65,276853,0
2013-02-21,13.55,13.7,13.4,13.55,91089,0
2013-02-22,13.65,13.9,13.5,13.65,154736,0
2013-02-25,13.8,14.025,13.5,13.6,161437,0
2013-02-26,13.7,13.75,13.5,13.6,94518,0
2013-02-27,13.6,14.1,13.5,14.05,178683,0
2013-02-28,14.05,14.1,13.9,14,158879,0
2013-03-01,13.75,14.05,13.65,13.95,139839,0
2013-03-04,13.9,13.95,13.5,13.85,203218,0
2013-03-05,13.8,14.45,13.75,14.3,272403,0
2013-03-06,13.4,14.5,12.4,14.45,585993,0
2013-03-07,14.55,15.25,13.75,15,359553,0
2013-03-08,15,15.35,14.85,14.95,328580,0
2013-03-11,14.8,15.1,14.75,15,182317,0
2013-03-12,15.05,15.2,14.6,14.65,216416,0
2013-03-13,14.75,14.85,14.6,14.65,151900,0
2013-03-14,14.8,14.85,14.5,14.8,132095,0
2013-03-15,14.75,14.95,14.55,14.7,162540,0
2013-03-18,14.5,14.75,14.452,14.6,101749,0
2013-03-19,14.55,14.75,14.45,14.6,122808,0
2013-03-20,14.65,14.7,14.15,14.25,154145,0
2013-03-21,14.2,14.45,13.8,13.9,206982,0
2013-03-22,14.1,14.2,13.85,14.15,119647,0
2013-03-25,14.2,14.2,13.8,14.15,76373,0
2013-03-26,14.15,14.35,13.95,14.15,126450,0
2013-03-27,14.05,14.3,13.925,14.25,109931,0
2013-03-28,14.15,14.35,14,14.25,204401,0
2013-04-01,14.3,14.45,14.1,14.45,172661,0
2013-04-02,14.5,14.625,14.2,14.3,131364,0
2013-04-03,14.3,14.4,13.9,14,192001,0
2013-04-04,13.95,14.15,13.15,13.9,364445,0
2013-04-05,13.55,14,13.482,13.95,98592,0
2013-04-08,14,14,13.499,13.85,89409,0
2013-04-09,13.8,13.9,13.722,13.75,88451,0
2013-04-10,13.75,14.3,13.601,14.1,301550,0
2013-04-11,14.1,14.5,13.95,14.3,171196,0
2013-04-12,14.25,14.4,13.91,14.25,114304,0
2013-04-15,14.1,14.25,13.4,13.805,186344,0
2013-04-16,13.85,13.97,13.5,13.65,117623,0
2013-04-17,13.55,13.65,13.15,13.35,182308,0
2013-04-18,13.4,13.6,13.2,13.2,84953,0
2013-04-19,13.2,13.45,12.85,13.35,216566,0
2013-04-22,13.25,13.45,12.2,12.8,245738,0
2013-04-23,12.65,13.2,12.5,13.125,137021,0
2013-04-24,13.2,13.35,12.9,13.3,114603,0
2013-04-25,13.5,13.8,13.2,13.8,105623,0
2013-04-26,13.75,14,13.45,13.65,92684,0
2013-04-29,13.75,13.9,13.55,13.6,84067,0
2013-04-30,13.65,13.7,13.2,13.3,178263,0
2013-05-01,13.55,14.2,13.3,13.3,238991,0
2013-05-02,13.35,13.8,13.35,13.75,113496,0
2013-05-03,14,14.15,13.6,14.1,190716,0
2013-05-06,14.25,14.55,13.75,14.55,174990,0
2013-05-07,14.55,14.6,14.15,14.35,136528,0
2013-05-08,14.25,14.35,13.8,14.05,140647,0
2013-05-09,14,14,13.75,13.9,120947,0
2013-05-10,13.9,14.2,13.65,14.05,117757,0
2013-05-13,14,14.35,13.855,14.15,140243,0
2013-05-14,14.05,14.5,13.95,14.4,135027,0
2013-05-15,14.4,14.5,14.2,14.35,92652,0
2013-05-16,14.3,14.3,14.05,14.2,84541,0
2013-05-17,14.25,14.25,13.95,14.15,63233,0
2013-05-20,14.2,14.35,14.05,14.25,137738,0
2013-05-21,14.5,14.6,14.15,14.45,188245,0
2013-05-22,14.5,15.45,14.45,15.2,494563,0
2013-05-23,15,15.8,14.95,15.5,286594,0
2013-05-24,15.5,15.55,15.05,15.1,148785,0
2013-05-28,15.05,15.1,14.8,15.05,155311,0
2013-05-29,15,15.1,14.75,15,141342,0
2013-05-30,15.1,15.15,14.9,15.1,94676,0
2013-05-31,15,15.2,14.9,14.95,140969,0
2013-06-03,15.49,15.49,14.6,15.22,267642,0
2013-06-04,15.2,16.44,14.92,16.36,752516,0
2013-06-05,16.36,16.45,15.92,16.35,495673,0
2013-06-06,16.3,16.88,16.18,16.84,360026,0
2013-06-07,16.94,17.04,16.6,17,423371,0
2013-06-10,17.02,17.33,16.83,17.32,234121,0
2013-06-11,17.07,17.44,16.91,17.43,241184,0
2013-06-12,17.43,17.5,16.72,16.78,162125,0
2013-06-13,16.73,17.08,16.28,17.05,166430,0
2013-06-14,17.08,17.3,16.9,17.02,130961,0
2013-06-17,16.98,17.07,16.09,16.19,325525,0
2013-06-18,16.17,16.41,16,16.31,213873,0
2013-06-19,16.31,16.35,15.98,16.09,200561,0
2013-06-20,15.87,16.1,15.69,15.83,264380,0
2013-06-21,15.82,15.88,14.893,15.43,414141,0
2013-06-24,15.33,15.358,14.53,14.53,335241,0
2013-06-25,14.71,14.95,14.48,14.75,192063,0
2013-06-26,14.92,15.35,14.85,15.28,286768,0
2013-06-27,15.39,15.55,15.3,15.48,223033,0
2013-06-28,15.47,15.57,14.93,14.93,421467,0
2013-07-01,15.09,15.44,15.09,15.42,142611,0
2013-07-02,15.37,15.43,14.99,15.3,132533,0
2013-07-03,15.22,15.3,15.02,15.24,62072,0
2013-07-05,15.25,15.41,15.17,15.38,162497,0
2013-07-08,15.47,15.98,15.47,15.97,174962,0
2013-07-09,16.03,16.123,15.44,15.6,227886,0
2013-07-10,15.67,15.9,15.43,15.82,130969,0
2013-07-11,15.96,16.02,15.8,15.97,149988,0
2013-07-12,15.98,16.31,15.97,16.01,86477,0
2013-07-15,16.08,16.49,16.08,16.38,122582,0
2013-07-16,16.42,16.42,16.08,16.12,147793,0
2013-07-17,16.23,16.28,15.64,15.75,152686,0
2013-07-18,15.71,15.92,15.61,15.92,135468,0
2013-07-19,15.88,15.95,15.275,15.36,163550,0
2013-07-22,15.33,15.36,14.99,15,167734,0
2013-07-23,15,15.25,14.81,15.05,129387,0
2013-07-24,15.12,15.3,15.02,15.04,112720,0
2013-07-25,15.06,15.06,14.72,14.78,187560,0
2013-07-26,14.7,14.83,14.58,14.65,204061,0
2013-07-29,14.65,14.76,14.52,14.59,88298,0
2013-07-30,14.66,14.7,14.29,14.35,139533,0
2013-07-31,14.39,14.8,14.39,14.63,85886,0
2013-08-01,14.76,15,14.67,14.82,111349,0
2013-08-02,14.76,15.56,14.76,15.5,238373,0
2013-08-05,15.57,16.02,15.2,15.99,607196,0
2013-08-06,15.3,15.81,13.45,13.86,1706585,0
2013-08-07,13.98,14.33,13.7,14.1,430704,0
2013-08-08,14.19,14.21,13.48,13.49,290859,0
2013-08-09,13.51,13.85,13.33,13.71,208232,0
2013-08-12,13.66,13.9,13.641,13.75,226571,0
2013-08-13,13.96,14.02,13.59,13.64,240489,0
2013-08-14,13.62,13.76,13.45,13.52,248061,0
2013-08-15,13.45,13.665,13.24,13.26,265618,0
2013-08-16,13.2,13.44,13.11,13.11,275285,0
2013-08-19,13.04,13.25,12.92,12.93,204339,0
2013-08-20,13.01,13.41,12.97,13.35,133053,0
2013-08-21,13.27,13.49,12.93,13.01,361908,0
2013-08-22,13.01,13.49,13.01,13.39,110122,0
2013-08-23,13.4,13.4,13.03,13.19,121480,0
2013-08-26,13.22,13.5,13.13,13.26,128578,0
2013-08-27,12.92,13.15,12.61,12.7,266729,0
2013-08-28,12.65,13.2,12.65,13.04,167941,0
2013-08-29,13.03,13.22,12.94,13.03,103318,0
2013-08-30,12.99,13.05,12.5,12.85,202530,0
2013-09-03,12.98,13.08,12.57,12.84,213045,0
2013-09-04,12.85,12.91,12.65,12.9,177113,0
2013-09-05,12.93,13.02,12.76,12.92,127108,0
2013-09-06,12.99,13.14,12.79,12.83,225669,0
2013-09-09,12.92,13.16,12.89,13,282074,0
2013-09-10,13.02,13.17,12.97,13.05,177618,0
2013-09-11,13.01,13.1,12.891,12.91,226625,0
2013-09-12,12.86,13.04,12.77,12.87,138504,0
2013-09-13,12.86,12.96,12.76,12.91,116757,0
2013-09-16,13,13.08,12.93,13.03,164212,0
2013-09-17,12.99,13.55,12.99,13.51,225202,0
2013-09-18,13.54,13.73,13.44,13.5,144218,0
2013-09-19,13.5,13.6,13.34,13.59,106222,0
2013-09-20,13.62,13.7,13.55,13.67,202000,0
2013-09-23,13.75,13.75,13.28,13.31,141600,0
2013-09-24,13.27,13.47,13.21,13.3,100580,0
2013-09-25,13.29,13.64,13.23,13.28,146500,0
2013-09-26,13.34,13.52,13.29,13.51,112300,0
2013-09-27,13.44,13.49,13.31,13.44,128200,0
2013-09-30,13.33,13.47,13.26,13.38,152100,0
2013-10-01,13.37,13.47,13.21,13.39,131300,0
2013-10-02,13.22,13.65,13.22,13.57,134375,0
2013-10-03,13.55,13.6,13.4,13.42,188626,0
2013-10-04,13.39,13.73,13.39,13.7,192918,0
2013-10-07,13.66,13.71,13.45,13.47,143100,0
2013-10-08,10.9,11.17,10.45,10.94,2770200,0
2013-10-09,11.06,11.06,10.37,10.77,757300,0
2013-10-10,10.88,10.95,10.6,10.92,442000,0
2013-10-11,10.94,11.41,10.87,11.41,439400,0
2013-10-14,11.34,11.35,10.81,11.06,341600,0
2013-10-15,11,11.19,10.97,11.08,303700,0
2013-10-16,11.11,11.29,11.06,11.16,222600,0
2013-10-17,11.12,11.3,10.83,11.25,264100,0
2013-10-18,11.29,11.54,11.17,11.53,185455,0
2013-10-21,11.51,11.72,11.42,11.66,176800,0
2013-10-22,11.66,11.66,11.41,11.5,195329,0
2013-10-23,11.43,11.6,11.39,11.53,105200,0
2013-10-24,11.49,11.66,11.29,11.63,133994,0
2013-10-25,11.6,11.64,11.34,11.37,148400,0
2013-10-28,11.4,11.4,10.91,10.92,204200,0
2013-10-29,10.95,11.06,10.85,11.06,187700,0
2013-10-30,11.09,11.15,10.99,11.02,135800,0
2013-10-31,11.02,11.44,11.02,11.42,156882,0
2013-11-01,11.46,11.47,11.01,11.15,170400,0
2013-11-04,11.15,11.19,10.98,11.08,372600,0
2013-11-05,10.99,11.25,10.81,11.14,402600,0
2013-11-06,11.23,11.44,11.19,11.28,196986,0
2013-11-07,11.29,11.34,10.74,10.79,189876,0
2013-11-08,10.8,11.04,10.69,10.7,192100,0
2013-11-11,10.64,10.77,10.43,10.66,158800,0
2013-11-12,10.65,10.83,10.65,10.79,105681,0
2013-11-13,10.68,10.98,10.57,10.88,138400,0
2013-11-14,10.88,10.89,10.65,10.7,113400,0
2013-11-15,10.7,11.18,10.69,11.14,179700,0
2013-11-18,11.15,11.34,10.91,11.18,183400,0
2013-11-19,11.2,11.37,10.99,11.12,123500,0
2013-11-20,11.13,11.21,10.94,10.99,138977,0
2013-11-21,10.98,11.45,10.95,11.39,152700,0
2013-11-22,11.39,11.54,11.28,11.52,177100,0
2013-11-25,11.52,11.75,11.41,11.7,214200,0
2013-11-26,11.73,11.89,11.54,11.6,183300,0
2013-11-27,11.59,11.8,11.5,11.7,89017,0
2013-11-29,11.72,11.89,11.72,11.8,74223,0
2013-12-02,11.77,11.82,11.13,11.2,154200,0
2013-12-03,11.14,11.33,11.12,11.32,115200,0
2013-12-04,11.135,11.7,11.135,11.67,152144,0
2013-12-05,11.65,11.9,11.65,11.82,168576,0
2013-12-06,11.95,12.41,11.87,12.36,304600,0
2013-12-09,12.36,12.36,12.09,12.13,185500,0
2013-12-10,11.99,12.23,11.97,11.98,155200,0
2013-12-11,11.97,12.04,11.58,11.92,174700,0
2013-12-12,11.9,11.9,11.37,11.38,127400,0
2013-12-13,11.44,11.77,11.38,11.71,116500,0
2013-12-16,11.73,11.84,11.56,11.71,69400,0
2013-12-17,11.66,11.67,11.55,11.65,62300,0
2013-12-18,11.63,11.96,11.393,11.79,145717,0
2013-12-19,11.72,11.81,11.61,11.7,101000,0
2013-12-20,11.7,11.73,11.63,11.69,216500,0
2013-12-23,11.7,12.19,11.7,12.02,145300,0
2013-12-24,11.97,12.352,11.97,12.18,72242,0
2013-12-26,12.19,12.49,11.91,12.46,102300,0
2013-12-27,12.44,12.59,12.43,12.47,89887,0
2013-12-30,12.41,12.67,12.355,12.62,99561,0
2013-12-31,12.57,12.64,12.39,12.43,211272,0
2014-01-02,12.33,12.44,12.121,12.34,114336,0
2014-01-03,11.71,12.34,11.71,11.98,350229,0
2014-01-06,11.99,12.05,11.52,11.69,275200,0
2014-01-07,11.75,11.83,11.54,11.58,348800,0
2014-01-08,11.92,12.4,11.82,12.21,488500,0
2014-01-09,12.23,12.34,11.93,12.21,210400,0
2014-01-10,12.24,12.39,12.14,12.38,327300,0
2014-01-13,12.35,12.71,12.35,12.51,467000,0
2014-01-14,12.6,12.89,12.51,12.87,634100,0
2014-01-15,12.82,13.08,12.79,12.94,487742,0
2014-01-16,12.89,13.01,12.68,12.85,287800,0
2014-01-17,12.85,13,12.76,12.85,289000,0
2014-01-21,12.9,13.05,12.6,13.03,300500,0
2014-01-22,13.03,13.11,12.92,12.97,161249,0
2014-01-23,12.88,13.01,12.68,12.77,187143,0
2014-01-24,12.56,12.7,12.24,12.4,328700,0
2014-01-27,12.5,12.5,12.09,12.28,200834,0
2014-01-28,12.33,12.75,12.28,12.59,182200,0
2014-01-29,12.42,12.52,12.14,12.17,119300,0
2014-01-30,12.31,12.75,12.117,12.52,185337,0
2014-01-31,12.28,12.8,12.28,12.77,214600,0
2014-02-03,12.73,12.77,12.03,12.09,194413,0
2014-02-04,12.21,12.53,12.16,12.37,153391,0
2014-02-05,12.21,12.36,12.16,12.29,169980,0
2014-02-06,12.3,12.57,12.3,12.39,71850,0
2014-02-07,12.41,12.5,12.28,12.49,97586,0
2014-02-10,12.49,12.69,12.3,12.67,124014,0
2014-02-11,12.66,12.89,12.55,12.76,88713,0
2014-02-12,12.73,12.82,12.5,12.55,88789,0
2014-02-13,12.4,12.51,12.242,12.5,111402,0
2014-02-14,12.51,12.53,12.37,12.43,169588,0
2014-02-18,12.5,12.7,12.49,12.63,94530,0
2014-02-19,12.63,12.65,12.2,12.22,144129,0
2014-02-20,12.2,12.47,12.2,12.33,76365,0
2014-02-21,12.34,12.47,12.1,12.38,261892,0
2014-02-24,12.37,12.66,12.35,12.6,134772,0
2014-02-25,12.61,12.745,12.53,12.72,96561,0
2014-02-26,12.73,12.99,12.56,12.73,176922,0
2014-02-27,12.64,12.83,12.53,12.63,131210,0
2014-02-28,12.65,12.85,12.52,12.63,95889,0
2014-03-03,12.26,12.65,12.26,12.55,132966,0
2014-03-04,12.62,13,12.62,12.775,236847,0
2014-03-05,12.82,12.89,12.61,12.78,215397,0
2014-03-06,12.78,12.9,12.58,12.64,313288,0
2014-03-07,12.73,13.39,12.73,13.02,611874,0
2014-03-10,13.03,13.14,12.7,12.96,437339,0
2014-03-11,12.93,13.23,12.79,12.99,324605,0
2014-03-12,12.91,13.2,12.91,13.1,297742,0
2014-03-13,13.1,13.16,12.64,12.76,220115,0
2014-03-14,12.68,12.956,12.55,12.62,121033,0
2014-03-17,12.72,12.8,12.53,12.55,154340,0
2014-03-18,12.54,12.78,12.46,12.67,173960,0
2014-03-19,12.68,12.74,12.29,12.41,173708,0
2014-03-20,12.36,12.52,12.25,12.26,135400,0
2014-03-21,12.35,12.52,12.1,12.4,237167,0
2014-03-24,12.45,12.49,12.14,12.43,219524,0
2014-03-25,12.47,12.47,12.1,12.24,169252,0
2014-03-26,12.3,12.36,11.84,11.9,244500,0
2014-03-27,11.88,12.13,11.6,11.79,264120,0
2014-03-28,11.77,12.11,11.77,11.96,159741,0
2014-03-31,12.009,12.2,11.93,11.995,164702,0
2014-04-01,12.01,12.4,11.94,12.31,173790,0
2014-04-02,12.33,12.38,12.18,12.3,92184,0
2014-04-03,12.28,12.31,12.02,12.07,83755,0
2014-04-04,12.08,12.17,11.67,11.77,150646,0
2014-04-07,11.74,11.74,11.44,11.52,164771,0
2014-04-08,11.53,11.81,11.5,11.71,136598,0
2014-04-09,11.73,12.09,11.73,12.02,96257,0
2014-04-10,11.96,12.02,11.44,11.6,172346,0
2014-04-11,11.49,11.64,11.34,11.5,123502,0
2014-04-14,11.62,11.64,11.204,11.32,113384,0
2014-04-15,11.33,11.49,11,11.47,180142,0
2014-04-16,11.57,11.65,11.45,11.58,82783,0
2014-04-17,11.61,11.64,11.45,11.62,88758,0
2014-04-21,11.67,11.75,11.54,11.73,90697,0
2014-04-22,11.74,11.87,11.71,11.84,167577,0
2014-04-23,11.77,11.8,11.55,11.59,84363,0
2014-04-24,11.61,11.61,11.42,11.46,73047,0
2014-04-25,11.4,11.42,11.01,11.11,151699,0
2014-04-28,11.12,11.33,10.88,11.17,125615,0
2014-04-29,11.18,11.18,10.9,11.02,147546,0
2014-04-30,11.01,11.11,10.8,11.06,67493,0
2014-05-01,10.94,11.32,10.83,11.26,159364,0
2014-05-02,11.31,11.4,11.05,11.2,131469,0
2014-05-05,11.09,11.21,10.97,11.05,80739,0
2014-05-06,10.98,11.15,10.8,10.81,131960,0
2014-05-07,10.86,10.899,10.562,10.82,116306,0
2014-05-08,10.67,10.94,10.52,10.57,253759,0
2014-05-09,10.46,10.5,9.81,10.14,581613,0
2014-05-12,10.06,10.42,10.04,10.33,234124,0
2014-05-13,10.44,10.44,9.98,10.16,193635,0
2014-05-14,10.12,10.19,9.92,9.95,155916,0
2014-05-15,9.89,10.07,9.82,9.98,149504,0
2014-05-16,9.95,10.07,9.93,9.98,1000811,0
2014-05-19,9.96,10.38,9.95,10.33,164922,0
2014-05-20,10.31,10.34,10.1,10.2,128442,0
2014-05-21,10.2,10.26,9.94,10.14,78473,0
2014-05-22,10.13,10.7,10.13,10.5,174418,0
2014-05-23,10.49,10.7,10.43,10.65,93811,0
2014-05-27,10.7,10.89,10.66,10.82,90533,0
2014-05-28,10.8,10.83,10.41,10.64,90749,0
2014-05-29,10.66,10.81,10.55,10.73,112288,0
2014-05-30,10.76,10.83,10.6,10.71,163216,0
2014-06-02,10.81,10.81,10.495,10.68,127205,0
2014-06-03,10.56,10.76,9.58,10.56,125416,0
2014-06-04,10.45,10.66,10.44,10.62,169324,0
2014-06-05,10.55,10.91,10.41,10.87,122268,0
2014-06-06,10.87,11.15,10.87,11.12,115326,0
2014-06-09,11.08,11.26,11.08,11.24,108600,0
2014-06-10,11.17,11.24,11.05,11.2,85000,0
2014-06-11,11.12,11.2,11.05,11.14,75412,0
2014-06-12,11.07,11.15,11,11.05,86761,0
2014-06-13,11.05,11.145,10.95,11.03,87214,0
2014-06-16,11,11.09,10.93,11.07,75033,0
2014-06-17,11.02,11.83,11,11.805,513112,0
2014-06-18,11.76,12.04,11.6,12.04,192380,0
2014-06-19,12,12.02,11.82,12,120034,0
2014-06-20,12.05,12.085,11.74,11.86,211882,0
2014-06-23,11.644,11.91,11.644,11.86,86732,0
2014-06-24,11.82,11.94,11.674,11.75,130070,0
2014-06-25,11.612,11.86,11.612,11.82,80865,0
2014-06-26,11.8,11.9,11.64,11.85,126700,0
2014-06-27,11.74,12.2,11.731,12.19,242319,0
2014-06-30,12.12,12.15,11.94,12.1,125091,0
2014-07-01,12.11,12.38,12.11,12.29,149332,0
2014-07-02,12.3,12.38,12.19,12.31,183300,0
2014-07-03,12.38,12.44,11.79,12.44,103504,0
2014-07-07,12.44,12.44,12.16,12.22,119359,0
2014-07-08,12.19,12.19,11.76,11.96,218500,0
2014-07-09,11.97,11.97,11.67,11.78,163361,0
2014-07-10,11.56,11.67,11.37,11.51,139978,0
2014-07-11,11.46,11.6,11.15,11.34,90167,0
2014-07-14,11.46,11.46,11.25,11.44,130877,0
2014-07-15,11.4,11.56,11.33,11.54,171221,0
2014-07-16,11.61,11.64,11.43,11.46,126364,0
2014-07-17,11.36,11.63,11.36,11.49,199231,0
2014-07-18,11.49,11.77,11.421,11.74,146056,0
2014-07-21,11.72,11.81,11.66,11.76,118388,0
2014-07-22,11.8,12.3,11.79,12.18,248593,0
2014-07-23,12.24,12.62,12.18,12.43,269732,0
2014-07-24,12.55,13.01,12.44,12.58,346569,0
2014-07-25,12.54,12.61,12.25,12.38,129582,0
2014-07-28,12.36,12.45,12.06,12.25,156563,0
2014-07-29,12.26,12.37,12.19,12.23,147970,0
2014-07-30,12.31,12.41,12.1,12.31,104104,0
2014-07-31,12.1,12.19,11.9,11.92,191194,0
2014-08-01,11.9,12.17,11.7,12.16,147028,0
2014-08-04,12.16,12.3,12.07,12.17,268538,0
2014-08-05,12.71,13.68,12.64,13.54,1353975,0
2014-08-06,13.54,14.41,13.31,14.02,679235,0
2014-08-07,14.02,14.22,13.84,14.04,240201,0
2014-08-08,14,14.3,13.86,14.18,302884,0
2014-08-11,14.27,14.95,14.22,14.78,357217,0
2014-08-12,14.74,14.84,14.62,14.74,222598,0
2014-08-13,14.66,14.78,14.49,14.69,187430,0
2014-08-14,14.68,14.7,14.45,14.59,153605,0
2014-08-15,14.67,14.68,14.29,14.36,122656,0
2014-08-18,14.45,14.56,14.37,14.46,214702,0
2014-08-19,14.47,14.64,14.46,14.47,114391,0
2014-08-20,14.43,14.43,14.07,14.21,169920,0
2014-08-21,14.15,14.47,13.97,14.45,75287,0
2014-08-22,14.41,14.5,14.29,14.39,67772,0
2014-08-25,14.45,14.574,14.38,14.46,109551,0
2014-08-26,14.42,14.92,14.41,14.79,251884,0
2014-08-27,14.59,14.81,14.42,14.58,181251,0
2014-08-28,14.5,14.529,14.3,14.32,77538,0
2014-08-29,14.34,14.65,14.16,14.61,217536,0
2014-09-02,14.56,14.78,14.54,14.7,137996,0
2014-09-03,14.79,14.886,14.41,14.49,165890,0
2014-09-04,14.49,14.81,14.49,14.69,224430,0
2014-09-05,14.65,14.68,14.43,14.53,169088,0
2014-09-08,14.51,14.79,14.36,14.75,179168,0
2014-09-09,14.71,14.78,14.32,14.36,104214,0
2014-09-10,14.35,14.41,14.12,14.38,126955,0
2014-09-11,14.19,14.87,14.19,14.84,131758,0
2014-09-12,14.84,14.84,14.54,14.62,112328,0
2014-09-15,14.65,14.65,14.29,14.49,122539,0
2014-09-16,14.13,14.567,14.13,14.51,70474,0
2014-09-17,14.52,14.68,14.3,14.56,166684,0
2014-09-18,14.6,14.69,14.42,14.54,482958,0
2014-09-19,14.64,14.69,14.34,14.39,127301,0
2014-09-22,14.39,14.41,13.98,14.04,161412,0
2014-09-23,14.02,14.08,13.93,14,248516,0
2014-09-24,13.98,14.175,13.86,14.11,142609,0
2014-09-25,14.15,14.43,14,14.28,205593,0
2014-09-26,14.31,14.59,14.31,14.52,110401,0
2014-09-29,14.29,14.65,14.29,14.49,122604,0
2014-09-30,14.48,14.48,14.18,14.22,283316,0
2014-10-01,14.23,14.23,13.78,13.81,180196,0
2014-10-02,13.73,14.04,13.67,13.8,126328,0
2014-10-03,13.86,13.94,13.67,13.72,202069,0
2014-10-06,13.91,13.91,13.28,13.39,243098,0
2014-10-07,13.34,13.35,12.85,12.85,246331,0
2014-10-08,12.75,12.79,12.257,12.69,380200,0
2014-10-09,12.63,12.88,12.25,12.27,332543,0
2014-10-10,12.21,12.525,12.01,12.07,278244,0
2014-10-13,12.04,12.43,11.98,12.12,176708,0
2014-10-14,12.3,12.51,12.13,12.15,206370,0
2014-10-15,12.06,12.52,11.89,12.46,626248,0
2014-10-16,12.48,12.71,12.21,12.66,124895,0
2014-10-17,12.76,12.85,12.56,12.75,238461,0
2014-10-20,12.81,13.11,12.78,13.04,205871,0
2014-10-21,13.01,13.24,13.01,13.24,181566,0
2014-10-22,13.29,13.33,13.06,13.08,168280,0
2014-10-23,13.27,13.27,12.87,12.99,162557,0
2014-10-24,13.03,13.09,12.9,12.98,101791,0
2014-10-27,12.91,12.986,12.76,12.77,67304,0
2014-10-28,12.8,13.29,12.76,13.29,181004,0
2014-10-29,13.95,14,13.31,13.36,407912,0
2014-10-30,13.27,13.52,13.02,13.31,260316,0
2014-10-31,13.56,13.56,13.3,13.35,238479,0
2014-11-03,13.3,13.37,12.88,13.34,372528,0
2014-11-04,13.23,13.57,12.47,12.9,515405,0
2014-11-05,12.25,12.7,11.56,12.36,1453221,0
2014-11-06,11.754,12.54,11.754,12.35,514542,0
2014-11-07,12.29,12.81,12.28,12.59,353827,0
2014-11-10,12.64,12.755,12.6,12.66,221370,0
2014-11-11,12.64,12.73,12.52,12.59,127340,0
2014-11-12,12.54,12.79,12.53,12.72,186457,0
2014-11-13,12.77,12.87,12.59,12.7,206812,0
2014-11-14,12.68,12.9,12.61,12.83,155132,0
2014-11-17,12.85,12.87,12.56,12.62,230975,0
2014-11-18,12.62,12.91,12.5,12.76,187833,0
2014-11-19,12.71,12.75,12.5,12.65,539250,0
2014-11-20,12.63,12.84,12.513,12.67,267002,0
2014-11-21,12.8,12.81,12.46,12.49,209253,0
2014-11-24,12.51,12.68,12.45,12.58,364720,0
2014-11-25,12.61,12.68,12.38,12.43,144581,0
2014-11-26,12.38,12.55,12.27,12.38,114228,0
2014-11-28,12.48,12.54,12.33,12.39,72947,0
2014-12-01,12.37,12.46,12.09,12.23,198789,0
2014-12-02,12.26,12.37,12.21,12.28,96644,0
2014-12-03,12.26,12.45,12.24,12.36,110174,0
2014-12-04,12.51,12.87,12.47,12.72,228777,0
2014-12-05,12.76,13.295,12.73,13.1,188120,0
2014-12-08,13.02,13.17,11.96,12.84,286035,0
2014-12-09,12.75,13.26,12.63,13.2,245204,0
2014-12-10,13.22,13.48,13.028,13.29,380547,0
2014-12-11,13.35,13.6,13.35,13.53,256174,0
2014-12-12,13.35,13.68,13.35,13.62,283698,0
2014-12-15,13.72,13.73,13.35,13.57,193224,0
2014-12-16,13.47,13.658,13.39,13.39,165468,0
2014-12-17,13.5,13.91,13.49,13.9,234208,0
2014-12-18,14.04,14.24,14,14.16,254127,0
2014-12-19,14.14,14.24,13.94,14.14,317711,0
2014-12-22,14.06,14.45,14.06,14.26,332392,0
2014-12-23,14.41,14.64,14.22,14.39,277017,0
2014-12-24,14.44,14.61,14.367,14.53,96955,0
2014-12-26,14.56,14.67,14.39,14.63,102371,0
2014-12-29,14.58,14.73,14.5,14.56,166466,0
2014-12-30,14.5,14.74,14.5,14.63,213479,0
2014-12-31,14.73,15.14,14.56,15.09,642505,0
2015-01-02,15.11,15.16,14.84,15,276727,0
2015-01-05,14.94,15.17,14.765,14.85,257334,0
2015-01-06,14.94,14.95,14.55,14.73,264548,0
2015-01-07,14.85,15.33,14.85,15.3,259701,0
2015-01-08,15.42,15.604,15.06,15.19,201230,0
2015-01-09,15.18,15.31,14.94,15.1,138407,0
2015-01-12,15.1,15.27,14.92,15.01,136118,0
2015-01-13,15.09,16.5,15.06,16.12,1341797,0
2015-01-14,15.9,16.09,15.71,15.82,279703,0
2015-01-15,15.73,15.85,15.32,15.67,379823,0
2015-01-16,15.7,16.34,15.62,16.24,489728,0
2015-01-20,16.3,16.35,15.96,16.14,202029,0
2015-01-21,16.08,16.13,15.84,15.99,186245,0
2015-01-22,16.08,16.33,16.02,16.21,335224,0
2015-01-23,16.16,16.43,16.16,16.2,119364,0
2015-01-26,16.07,16.26,16.07,16.18,83290,0
2015-01-27,16.03,16.35,16.03,16.15,213374,0
2015-01-28,16.04,16.586,16.04,16.17,382990,0
2015-01-29,16.24,16.89,16.1,16.8,242717,0
2015-01-30,16.65,16.8,16.34,16.43,229365,0
2015-02-02,16.43,16.45,16.02,16.37,223037,0
2015-02-03,16.42,16.62,16.333,16.55,167826,0
2015-02-04,16.54,16.83,16.41,16.63,241750,0
2015-02-05,16.67,16.78,16.57,16.74,101397,0
2015-02-06,16.76,16.83,16.35,16.36,161599,0
2015-02-09,16.27,16.5,16.06,16.08,565268,0
2015-02-10,16.18,16.21,15.93,15.96,247607,0
2015-02-11,15.97,16,15.11,15.15,507649,0
2015-02-12,15.13,15.3,15.01,15.11,383616,0
2015-02-13,15.18,15.19,14.4,14.5,401091,0
2015-02-17,14.5,14.76,14.5,14.63,254937,0
2015-02-18,14.68,15.14,14.68,15.05,187040,0
2015-02-19,15.1,15.31,15.01,15.28,129410,0
2015-02-20,15.3,15.3,14.96,14.98,179360,0
2015-02-23,15.01,15.21,15,15.09,126030,0
2015-02-24,15.05,15.22,15.02,15.12,119502,0
2015-02-25,15.13,15.35,15.1,15.3,91634,0
2015-02-26,15.3,15.424,15.25,15.31,59779,0
2015-02-27,15.27,15.4,15.1,15.14,134270,0
2015-03-02,15.05,15.36,15.03,15.25,167200,0
2015-03-03,15.16,15.25,14.8,14.99,132500,0
2015-03-04,14.89,14.99,14.8,14.88,108100,0
2015-03-05,14.97,15.08,14.82,14.85,103100,0
2015-03-06,14.84,14.97,14.49,14.54,177600,0
2015-03-09,14.5,14.55,14.2,14.29,248300,0
2015-03-10,14.2,14.24,13.99,14.09,208400,0
2015-03-11,13.94,14.06,13.58,13.71,368800,0
2015-03-12,13.82,14.17,13.78,14.04,288300,0
2015-03-13,15.07,15.28,14.61,14.63,807600,0
2015-03-16,14.65,14.7,14.4,14.43,228200,0
2015-03-17,14.25,14.36,13.67,13.94,636800,0
2015-03-18,13.95,14.36,13.86,14.35,270300,0
2015-03-19,14.4,14.63,14.24,14.63,190200,0
2015-03-20,14.98,15.19,14.97,15.01,379800,0
2015-03-23,14.98,15.36,14.98,15.27,226200,0
2015-03-24,15.27,15.42,15.18,15.35,213400,0
2015-03-25,15.3,15.43,14.94,14.95,162000,0
2015-03-26,15.06,15.21,14.63,14.68,289400,0
2015-03-27,14.65,14.85,14.61,14.75,239500,0
2015-03-30,14.9,15,14.77,14.87,237600,0
2015-03-31,14.88,14.94,14.41,14.71,312942,0
2015-04-01,14.7,15,14.61,14.98,388400,0
2015-04-02,15.26,15.77,15.1,15.58,777300,0
2015-04-06,15.48,16.17,15.48,16.11,381800,0
2015-04-07,16.17,16.19,15.94,16.09,279789,0
2015-04-08,16.1,16.37,16.02,16.34,198300,0
2015-04-09,16.4,16.46,15.97,16.09,156389,0
2015-04-10,16.11,16.85,16.09,16.77,309300,0
2015-04-13,16.67,16.79,16.36,16.54,517000,0
2015-04-14,16.64,16.64,16,16.04,392500,0
2015-04-15,16.05,16.54,16.05,16.41,247934,0
2015-04-16,16.27,16.52,16.05,16.09,156947,0
2015-04-17,15.96,16.03,15.72,15.84,346100,0
2015-04-20,15.89,16.5,15.85,16.38,437170,0
2015-04-21,16.41,16.52,16.2,16.25,190656,0
2015-04-22,16.22,16.26,15.86,16.11,173291,0
2015-04-23,16.2,16.27,16,16.06,231500,0
2015-04-24,16,16.355,16,16.02,205697,0
2015-04-27,16.11,16.29,15.81,16.15,211400,0
2015-04-28,16.11,16.39,15.96,16.24,149645,0
2015-04-29,16.14,16.39,15.9,16.16,172500,0
2015-04-30,16.04,16.12,15.66,15.76,314700,0
2015-05-01,15.81,16.13,15.81,16.07,187600,0
2015-05-04,16.13,16.47,15.97,16.06,375500,0
2015-05-05,16,16.16,15.83,16.14,306900,0
2015-05-06,16.07,16.31,16.04,16.3,201205,0
2015-05-07,16.06,16.45,15.96,16.06,339803,0
2015-05-08,15.77,15.78,14.91,15.22,544400,0
2015-05-11,15.24,15.71,15.24,15.41,217700,0
2015-05-12,15.59,15.96,15.4,15.94,255139,0
2015-05-13,15.99,16.1,15.5,15.56,124400,0
2015-05-14,15.67,15.8,15.5,15.54,158500,0
2015-05-15,15.56,15.69,15.46,15.64,227383,0
2015-05-18,15.53,15.614,15.42,15.43,346833,0
2015-05-19,15.49,15.5,15.28,15.35,202032,0
2015-05-20,15.4,15.44,15.25,15.32,109700,0
2015-05-21,15.16,15.44,15.16,15.23,63300,0
2015-05-22,15.19,15.24,14.96,14.98,119700,0
2015-05-26,14.91,15.14,14.706,15.11,147327,0
2015-05-27,15.2,15.31,15.05,15.23,129100,0
2015-05-28,15.17,15.24,15.04,15.18,129626,0
2015-05-29,15.1,15.4,15,15.31,282700,0
2015-06-01,15.25,15.355,15.11,15.14,292498,0
2015-06-02,15.1,15.44,15.08,15.24,205172,0
2015-06-03,15.27,15.77,15.23,15.77,480200,0
2015-06-04,15.73,15.76,15.33,15.39,138500,0
2015-06-05,15.26,15.5,15.12,15.49,61400,0
2015-06-08,15.42,15.42,15.23,15.36,87900,0
2015-06-09,15.34,15.39,15.1,15.36,107511,0
2015-06-10,15.4,15.52,15.3,15.33,104921,0
2015-06-11,15.3,15.5,15.3,15.45,595550,0
2015-06-12,15.43,15.56,15.42,15.5,189000,0
2015-06-15,15.4,15.51,15.4,15.45,204100,0
2015-06-16,15.4,15.59,15.32,15.46,204100,0
2015-06-17,15.52,15.83,15.45,15.74,400000,0
2015-06-18,15.79,15.9,15.66,15.7,142900,0
2015-06-19,15.66,15.83,15.6,15.79,136200,0
2015-06-22,15.84,15.97,15.74,15.85,78600,0
2015-06-23,15.91,15.95,15.74,15.9,71296,0
2015-06-24,15.9,15.93,15.59,15.7,79000,0
2015-06-25,15.73,15.76,15.45,15.54,61500,0
2015-06-26,15.59,15.61,15.23,15.39,382400,0
2015-06-29,15.23,15.48,15.1,15.18,117300,0
2015-06-30,15.25,15.5,15.19,15.49,152842,0
2015-07-01,15.45,15.45,15.16,15.31,232400,0
2015-07-02,15.3,15.3,15.12,15.2,84600,0
2015-07-06,15.16,15.2,15,15.09,114600,0
2015-07-07,15.09,15.1,14.74,14.85,204600,0
2015-07-08,14.72,14.84,14.51,14.72,169000,0
2015-07-09,14.86,15.41,14.72,15.19,188200,0
2015-07-10,15.37,15.65,15.13,15.32,137000,0
2015-07-13,15.31,15.93,15.31,15.9,133200,0
2015-07-14,15.91,15.94,15.73,15.82,80631,0
2015-07-15,15.78,15.826,15.48,15.62,98681,0
2015-07-16,15.52,15.78,15.29,15.77,211200,0
2015-07-17,15.6,15.8,15.54,15.73,161300,0
2015-07-20,15.7,15.79,15.55,15.7,122700,0
2015-07-21,15.69,15.79,15.62,15.64,110600,0
2015-07-22,15.63,15.64,15.54,15.57,99100,0
2015-07-23,15.59,15.6,15.19,15.3,109800,0
2015-07-24,15.23,15.41,15.1,15.21,111300,0
2015-07-27,15.09,15.28,15.01,15.15,76900,0
2015-07-28,15.15,15.22,14.96,15.2,151500,0
2015-07-29,15.15,15.8,15.15,15.55,223700,0
2015-07-30,15.45,15.9,15.35,15.85,196300,0
2015-07-31,15.87,16.35,15.75,16.29,147700,0
2015-08-03,16.2,16.43,16.18,16.33,191553,0
2015-08-04,16.25,16.28,15.96,16.03,166000,0
2015-08-05,16.03,16.36,15.88,15.91,149500,0
2015-08-06,15.9,15.9,15.12,15.24,341779,0
2015-08-07,14.2,15.02,14.08,14.82,660500,0
2015-08-10,14.83,14.83,13.79,13.87,563400,0
2015-08-11,13.7,14.06,13.52,13.71,371134,0
2015-08-12,13.5,13.89,13.2,13.47,350700,0
2015-08-13,13.54,13.96,13.33,13.88,353400,0
2015-08-14,13.82,13.89,13.72,13.82,247200,0
2015-08-17,13.82,14.15,13.75,14.09,255600,0
2015-08-18,14.1,14.3,13.67,13.78,587900,0
2015-08-19,13.7,13.74,13.4,13.54,312800,0
2015-08-20,13.49,13.63,13.26,13.27,229100,0
2015-08-21,13.07,13.46,12.97,13.18,201400,0
2015-08-24,12.49,13.42,12.35,12.92,319493,0
2015-08-25,13.28,13.28,12.84,13.04,226400,0
2015-08-26,13.21,13.55,13.07,13.51,333500,0
2015-08-27,13.56,13.94,13.44,13.61,202200,0
2015-08-28,13.55,14,13.55,13.95,210800,0
2015-08-31,13.85,14.13,13.76,13.82,195600,0
2015-09-01,13.6,14.06,13.6,13.89,239700,0
2015-09-02,14.02,14.45,13.93,14.42,227500,0
2015-09-03,14.56,14.63,14.19,14.48,277300,0
2015-09-04,14.27,14.5,14.18,14.23,143300,0
2015-09-08,14.39,14.54,14.03,14.05,169800,0
2015-09-09,14.43,14.48,14.04,14.1,170400,0
2015-09-10,13.94,14.21,13.94,14.12,113618,0
2015-09-11,14.07,14.48,14.07,14.42,148200,0
2015-09-14,14.42,14.46,14.12,14.26,144900,0
2015-09-15,14.22,14.82,14.22,14.77,169266,0
2015-09-16,14.75,14.96,14.56,14.95,194200,0
2015-09-17,14.97,15.57,14.23,15.53,428514,0
2015-09-18,15.25,15.52,15.09,15.29,445500,0
2015-09-21,15.33,15.33,14.87,14.99,217500,0
2015-09-22,14.87,15.06,14.63,14.9,135400,0
2015-09-23,14.89,15.09,14.79,14.88,156524,0
2015-09-24,14.81,14.97,14.68,14.79,223048,0
2015-09-25,14.91,15,14.59,14.67,157900,0
2015-09-28,14.62,14.87,14.372,14.43,176476,0
2015-09-29,14.43,14.6,14.18,14.19,169700,0
2015-09-30,14.27,14.42,14.17,14.25,207000,0
2015-10-01,14,14.43,13.58,13.84,648500,0
2015-10-02,13.63,14.45,13.63,14.21,330400,0
2015-10-05,14.25,14.58,14.25,14.48,154233,0
2015-10-06,14.54,15.02,14.49,14.73,232300,0
2015-10-07,14.74,14.85,14.46,14.54,259800,0
2015-10-08,14.47,14.8,14.3,14.75,156500,0
2015-10-09,14.74,14.98,14.61,14.72,113400,0
2015-10-12,14.7,14.76,14.545,14.72,103268,0
2015-10-13,14.71,14.84,14.42,14.49,164000,0
2015-10-14,14.56,14.56,13.83,13.95,276100,0
2015-10-15,14.04,14.2,13.66,14,177500,0
2015-10-16,14.05,14.06,13.8,13.93,126700,0
2015-10-19,13.89,14.05,13.84,13.89,108098,0
2015-10-20,13.92,14,13.75,13.81,113400,0
2015-10-21,13.81,13.81,13.44,13.6,181700,0
2015-10-22,13.74,14.09,13.51,13.68,79600,0
2015-10-23,13.85,13.95,13.48,13.58,127400,0
2015-10-26,13.47,13.78,13.47,13.61,189000,0
2015-10-27,13.54,13.55,13.23,13.29,165800,0
2015-10-28,13.29,13.55,13.22,13.52,205300,0
2015-10-29,13.48,13.68,13.34,13.53,173600,0
2015-10-30,13.55,13.65,13.1,13.25,186100,0
2015-11-02,13.24,13.55,13.24,13.47,152636,0
2015-11-03,13.4,14.45,13.4,14.25,238500,0
2015-11-04,14.24,14.28,13.96,14.26,109726,0
2015-11-05,14.33,14.65,14.23,14.36,146600,0
2015-11-06,14.28,14.61,14.07,14.54,127700,0
2015-11-09,14.61,14.613,14.325,14.44,264394,0
2015-11-10,12.49,14.51,12.49,14.34,987400,0
2015-11-11,14.34,14.39,13.59,14.08,344700,0
2015-11-12,14,14.1,13.49,13.5,217600,0
2015-11-13,13.44,13.89,13.4,13.45,427300,0
2015-11-16,13.4,13.54,13.21,13.39,161000,0
2015-11-17,13.28,13.55,13.1,13.15,136300,0
2015-11-18,13.2,13.29,12.95,13.27,160400,0
2015-11-19,13.3,13.43,13.02,13.05,143100,0
2015-11-20,13.14,13.37,12.82,12.95,159400,0
2015-11-23,13.01,13.83,12.95,13.66,189900,0
2015-11-24,13.56,13.74,13.19,13.72,102200,0
2015-11-25,13.7,13.92,13.68,13.84,91300,0
2015-11-27,13.81,13.99,13.76,13.81,48200,0
2015-11-30,13.81,14.05,13.78,13.97,174300,0
2015-12-01,14.03,14.04,13.56,13.69,185999,0
2015-12-02,13.65,14.22,13.64,13.9,173191,0
2015-12-03,13.98,14.04,13.06,13.8,247813,0
2015-12-04,13.81,13.89,13.52,13.67,117400,0
2015-12-07,13.58,13.64,13.01,13.3,117500,0
2015-12-08,13.19,13.48,13.02,13.09,161505,0
2015-12-09,13.08,13.23,12.79,12.97,139200,0
2015-12-10,12.98,13.2,12.91,13.09,108400,0
2015-12-11,12.9,13.04,12.53,12.75,205000,0
2015-12-14,12.8,12.97,12.66,12.79,166179,0
2015-12-15,12.89,13.25,12.65,13.13,143500,0
2015-12-16,13.11,13.29,13,13.21,130900,0
2015-12-17,13.23,13.36,12.91,13.03,109600,0
2015-12-18,12.99,13.33,12.87,13.09,334200,0
2015-12-21,13.06,13.27,12.99,13.24,162500,0
2015-12-22,13.29,13.39,13.105,13.37,121071,0
2015-12-23,13.41,13.7,12.82,13.49,136800,0
2015-12-24,13.46,13.69,13.43,13.56,42639,0
2015-12-28,13.54,13.77,13.42,13.69,131828,0
2015-12-29,13.75,13.88,13.71,13.8,93532,0
2015-12-30,13.75,13.8,13.53,13.64,53096,0
2015-12-31,13.6,13.69,13.45,13.49,92462,0
2016-01-04,13.31,13.63,12.97,13.53,167037,0
2016-01-05,13.6,13.6,13.27,13.33,108563,0
2016-01-06,13.15,13.325,13,13.04,137653,0
2016-01-07,12.85,13.14,12.54,12.59,115988,0
2016-01-08,12.55,12.895,12.43,12.75,167154,0
2016-01-11,12.82,12.975,12.65,12.87,109352,0
2016-01-12,12.98,13.15,12.46,12.57,144904,0
2016-01-13,12.51,12.81,12.42,12.65,196722,0
2016-01-14,12.72,13.15,12.65,13,89510,0
2016-01-15,12.77,12.83,12.61,12.66,226522,0
2016-01-19,12.79,12.84,12.29,12.45,129800,0
2016-01-20,12.3,12.3,11.88,12.03,277621,0
2016-01-21,12.07,12.73,11.96,12.63,117323,0
2016-01-22,12.77,13.14,11.71,12.94,245642,0
2016-01-25,13.01,13.05,12.27,12.32,79585,0
2016-01-26,12.41,12.88,12.23,12.79,118995,0
2016-01-27,12.69,12.81,12.51,12.61,152532,0
2016-01-28,12.71,13,12.5,12.93,143610,0
2016-01-29,12.89,13.15,12.79,12.93,67197,0
2016-02-01,12.86,13.01,12.64,12.84,45049,0
2016-02-02,12.65,13.1,12.2,12.71,117742,0
2016-02-03,12.77,12.835,12.29,12.56,103824,0
2016-02-04,12.51,12.74,12.44,12.55,67250,0
2016-02-05,12.5,12.63,12.4,12.45,103209,0
2016-02-08,12.37,12.43,11.99,12.09,102795,0
2016-02-09,11.88,12.18,11.57,11.76,67987,0
2016-02-10,11.81,12.4,11.77,11.92,113011,0
2016-02-11,11.78,12.49,11.37,12.42,149695,0
2016-02-12,12.39,12.55,11.79,12.15,176063,0
2016-02-16,12.2,12.58,12.01,12.44,152276,0
2016-02-17,12.47,13.09,12.38,12.97,181755,0
2016-02-18,12.9,13.3,12.77,13.2,125065,0
2016-02-19,13.24,13.4299,13.06,13.23,107048,0
2016-02-22,13.34,13.57,13.21,13.26,123928,0
2016-02-23,13.15,13.295,13.05,13.07,69587,0
2016-02-24,12.98,13.31,12.8904,13.27,90208,0
2016-02-25,13.29,13.38,13.17,13.32,33649,0
2016-02-26,13.37,13.43,13.15,13.28,64787,0
2016-02-29,13.28,13.49,13.24,13.27,103385,0
2016-03-01,13.4,13.82,13.2,13.54,169798,0
2016-03-02,13.49,13.7,13.25,13.42,215996,0
2016-03-03,13.4,13.58,13.38,13.47,110897,0
2016-03-04,13.45,13.65,13.34,13.39,93224,0
2016-03-07,13.36,13.69,13.18,13.59,76348,0
2016-03-08,13.52,13.675,13.31,13.31,88595,0
2016-03-09,13.47,13.64,13.35,13.48,171043,0
2016-03-10,13.55,13.55,12.99,13.2,69283,0
2016-03-11,13.25,13.26,12.96,13.03,185809,0
2016-03-14,12.92,13.14,12.35,12.44,349900,0
2016-03-15,11.85,12.3299,11.57,11.77,340970,0
2016-03-16,11.78,12.19,11.68,12.03,245669,0
2016-03-17,12.08,12.46,12,12.35,169012,0
2016-03-18,12.41,12.48,12.28,12.28,117413,0
2016-03-21,12.24,12.46,12.24,12.31,65130,0
2016-03-22,12.21,12.5,12.16,12.47,98419,0
2016-03-23,12.42,12.47,12.09,12.11,67023,0
2016-03-24,11.99,12.15,11.93,12.05,48350,0
2016-03-28,12.05,12.3456,11.96,12.04,64346,0
2016-03-29,12.01,12.39,11.97,12.3,50775,0
2016-03-30,12.45,12.45,12.09,12.38,171073,0
2016-03-31,12.42,12.69,12.36,12.36,129535,0
2016-04-01,12.28,12.61,12.28,12.54,106048,0
2016-04-04,12.49,12.63,12.32,12.35,48464,0
2016-04-05,12.23,12.34,12.05,12.23,74439,0
2016-04-06,12.21,12.42,12.21,12.35,43019,0
2016-04-07,12.32,12.34,12.17,12.25,60575,0
2016-04-08,12.34,12.41,12.23,12.39,36511,0
2016-04-11,12.4,12.56,12.38,12.43,75178,0
2016-04-12,12.42,12.76,12.37,12.68,65138,0
2016-04-13,12.75,12.94,12.69,12.9,98259,0
2016-04-14,12.9,13.1,12.7401,13.07,58655,0
2016-04-15,13,13.61,13,13.22,97911,0
2016-04-18,13.22,13.52,13.15,13.52,96505,0
2016-04-19,13.6,13.62,13.27,13.37,79313,0
2016-04-20,13.43,13.44,13.16,13.17,43281,0
2016-04-21,13.23,13.37,13.08,13.24,56354,0
2016-04-22,13.29,13.29,13.09,13.19,38651,0
2016-04-25,13.14,13.26,13.04,13.23,76998,0
2016-04-26,13.25,13.25,13.03,13.15,114055,0
2016-04-27,13.04,13.22,13.03,13.19,80872,0
2016-04-28,13.16,13.35,13.02,13.1,61278,0
2016-04-29,13.11,13.15,12.77,12.99,47527,0
2016-05-02,13.06,13.09,12.88,13.06,38881,0
2016-05-03,13,13.09,12.81,13.01,63809,0
2016-05-04,12.97,13.07,12.83,12.9,119758,0
2016-05-05,13.07,13.34,12.547,12.85,126195,0
2016-05-06,12.77,12.98,12.77,12.82,127781,0
2016-05-09,12.88,12.98,12.76,12.8,130770,0
2016-05-10,12.76,13,12.7,12.75,111790,0
2016-05-11,12.67,12.67,12.03,12.1,78338,0
2016-05-12,12.15,12.36,11.91,11.99,91354,0
2016-05-13,11.94,12.03,11.63,11.65,94191,0
2016-05-16,11.62,12.06,11.39,11.64,171046,0
2016-05-17,11.59,11.62,11.28,11.33,95686,0
2016-05-18,11.27,11.44,11.25,11.36,68613,0
2016-05-19,11.31,11.38,11.11,11.14,74783,0
2016-05-20,11.16,11.27,11.11,11.21,45881,0
2016-05-23,11.17,11.41,11.1106,11.3,46462,0
2016-05-24,11.26,11.47,11.26,11.4,65275,0
2016-05-25,11.39,11.58,11.35,11.49,76257,0
2016-05-26,11.48,11.64,11.444,11.57,54472,0
2016-05-27,11.54,11.61,11.41,11.51,67512,0
2016-05-31,11.5,11.52,11.3,11.41,89143,0
2016-06-01,11.4,11.41,11.02,11.1,127613,0
2016-06-02,11.04,11.23,11,11.14,87239,0
2016-06-03,11.1,11.13,10.91,11.05,40641,0
2016-06-06,11.1,11.1,10.91,11.05,69910,0
2016-06-07,11.04,11.115,10.9,11.04,46849,0
2016-06-08,11,11.24,11,11.19,53521,0
2016-06-09,11.18,11.21,11.09,11.14,23821,0
2016-06-10,11.07,11.1739,10.76,10.96,30546,0
2016-06-13,10.81,10.81,10.24,10.55,160599,0
2016-06-14,10.52,10.52,10.22,10.35,109328,0
2016-06-15,10.33,10.36,10.28,10.33,71653,0
2016-06-16,10.27,10.35,10.15,10.32,64553,0
2016-06-17,10.35,10.42,10.23,10.25,57557,0
2016-06-20,10.34,10.37,10.151,10.25,49967,0
2016-06-21,10.23,10.23,10.04,10.16,74400,0
2016-06-22,10.22,10.3099,10.07,10.15,59912,0
2016-06-23,10.18,10.57,10.17,10.44,59112,0
2016-06-24,10.04,10.33,10.02,10.25,89049,0
2016-06-27,10.2,10.24,9.94,10.08,53337,0
2016-06-28,10.18,10.25,10.08,10.11,89738,0
2016-06-29,10.19,10.41,10.19,10.37,49528,0
2016-06-30,10.4,10.42,10.2,10.29,50641,0
2016-07-01,10.32,10.43,10.06,10.28,47566,0
2016-07-05,10.24,10.43,10.11,10.23,49823,0
2016-07-06,10.22,10.23,10.07,10.11,50084,0
2016-07-07,10.1,10.17,9.95,10.02,109725,0
2016-07-08,10.06,10.34,10.03,10.22,60605,0
2016-07-11,10.24,10.92,10.23,10.89,108440,0
2016-07-12,10.85,10.94,10.63,10.77,62143,0
2016-07-13,10.78,10.83,10.26,10.31,37423,0
2016-07-14,10.44,10.44,10.26,10.27,32151,0
2016-07-15,10.35,10.49,10.25,10.32,47301,0
2016-07-18,10.34,10.71,10.27,10.69,89814,0
2016-07-19,10.63,10.72,10.33,10.57,66016,0
2016-07-20,10.4,10.687,10.34,10.66,40499,0
2016-07-21,10.62,10.684,10.44,10.55,26998,0
2016-07-22,10.57,10.75,10.48,10.69,22234,0
2016-07-25,10.65,10.81,10.54,10.77,45506,0
2016-07-26,10.79,10.81,10.64,10.77,54576,0
2016-07-27,10.71,10.8299,10.58,10.7,31494,0
2016-07-28,10.64,11.0699,10.64,10.94,96344,0
2016-07-29,10.96,10.96,10.69,10.8,141129,0
2016-08-01,10.8,10.92,10.64,10.79,76152,0
2016-08-02,10.81,10.84,10.55,10.64,49996,0
2016-08-03,10.66,10.89,10.58,10.82,32720,0
2016-08-04,10.87,11.09,10.73,10.73,150001,0
2016-08-05,10.72,10.79,10.53,10.66,95433,0
2016-08-08,10.63,10.78,10.51,10.64,49105,0
2016-08-09,10.63,11.07,10.57,10.87,118473,0
2016-08-10,10.74,11.05,10.74,10.93,302082,0
2016-08-11,10.94,11.14,10.85,10.87,42101,0
2016-08-12,10.98,11.39,10.98,11.35,241368,0
2016-08-15,11.33,11.38,11.28,11.35,42261,0
2016-08-16,11.28,11.39,11.13,11.28,61418,0
2016-08-17,11.26,11.46,11.23,11.38,52992,0
2016-08-18,11.38,11.405,11.34,11.39,47630,0
2016-08-19,11.39,11.52,11.22,11.36,84261,0
2016-08-22,11.31,11.62,11.31,11.45,98270,0
2016-08-23,11.51,11.57,11.44,11.51,56948,0
2016-08-24,11.49,11.55,11.12,11.43,67967,0
2016-08-25,11.43,11.55,11.27,11.36,57170,0
2016-08-26,11.4,11.44,11.13,11.25,48111,0
2016-08-29,11.2,11.275,10.94,11.07,71504,0
2016-08-30,11.04,11.22,11.02,11.08,52719,0
2016-08-31,11.12,11.12,10.86,10.93,74264,0
2016-09-01,10.9,10.965,10.7,10.75,49575,0
2016-09-02,10.74,10.91,10.71,10.79,21615,0
2016-09-06,10.77,10.85,10.65,10.82,22572,0
2016-09-07,10.77,10.89,10.57,10.64,43813,0
2016-09-08,10.68,10.79,10.57,10.58,43399,0
2016-09-09,10.53,10.54,10.345,10.38,62965,0
2016-09-12,10.29,10.6,10.29,10.59,34069,0
2016-09-13,10.61,10.61,10.4,10.44,56834,0
2016-09-14,10.43,10.8,10.29,10.56,100024,0
2016-09-15,10.74,10.74,10.5,10.54,54270,0
2016-09-16,10.55,10.7,10.53,10.55,103514,0
2016-09-19,10.55,10.64,10.55,10.56,58258,0
2016-09-20,10.62,10.64,10.43,10.47,59133,0
2016-09-21,10.48,10.59,10.44,10.52,37790,0
2016-09-22,10.59,10.69,10.57,10.61,36911,0
2016-09-23,10.61,10.69,10.42,10.52,67050,0
2016-09-26,10.41,10.62,10.32,10.6,69374,0
2016-09-27,10.61,10.9038,10.61,10.89,99559,0
2016-09-28,10.75,11.05,10.73,10.94,115846,0
2016-09-29,10.91,11.03,10.7674,10.83,75200,0
2016-09-30,10.92,10.98,10.84,10.92,40494,0
2016-10-03,10.84,10.95,10.66,10.73,31264,0
2016-10-04,10.71,10.79,10.633,10.67,42163,0
2016-10-05,10.67,10.84,10.5778,10.81,59109,0
2016-10-06,10.78,10.82,10.6501,10.73,27515,0
2016-10-07,10.77,10.8,10.53,10.69,26037,0
2016-10-10,10.75,10.825,10.69,10.79,30755,0
2016-10-11,10.82,10.86,10.69,10.69,43477,0
2016-10-12,10.72,10.84,10.68,10.74,32011,0
2016-10-13,10.72,10.87,10.62,10.82,35999,0
2016-10-14,10.85,10.89,10.67,10.72,106386,0
2016-10-17,10.7,10.74,10.58,10.61,36973,0
2016-10-18,10.68,10.68,10.51,10.51,27260,0
2016-10-19,10.53,10.74,10.361,10.69,36400,0
2016-10-20,10.69,10.69,9.93,10.6,65359,0
2016-10-21,10.52,10.7,10.5196,10.59,17220,0
2016-10-24,10.55,10.67,10,10.59,22415,0
2016-10-25,10.37,10.63,10.2564,10.6,47138,0
2016-10-26,10.59,10.615,10.45,10.5,21513,0
2016-10-27,10.58,10.58,10.4001,10.55,34888,0
2016-10-28,10.58,10.61,10.53,10.56,35424,0
2016-10-31,10.57,10.6065,10.4309,10.55,38857,0
2016-11-01,10.52,10.6,10.36,10.38,54966,0
2016-11-02,10.39,10.48,10.28,10.45,42635,0
2016-11-03,10.53,10.6,10.18,10.24,65827,0
2016-11-04,9.5,10.12,9.2501,9.75,123959,0
2016-11-07,9.64,9.93,9.369,9.79,105842,0
2016-11-08,9.7,9.86,9.69,9.75,53876,0
2016-11-09,9.61,10.19,9.52,10.14,100318,0
2016-11-10,10.17,10.32,10.09,10.13,106937,0
2016-11-11,10.2,10.29,10.03,10.18,157198,0
2016-11-14,10.16,10.28,9.98,10.01,72154,0
2016-11-15,9.9,10.12,9.7,10.02,42574,0
2016-11-16,10.02,10.185,9.96,10.04,109820,0
2016-11-17,10.02,10.185,10.01,10.07,52675,0
2016-11-18,10.09,10.23,10,10.11,161623,0
2016-11-21,10.07,10.24,9.7096,10.19,54286,0
2016-11-22,10.22,10.29,10.07,10.17,99561,0
2016-11-23,10.11,10.38,10.05,10.29,65974,0
2016-11-25,10.3,10.3,10.2101,10.25,13424,0
2016-11-28,10.26,10.26,10.12,10.15,29075,0
2016-11-29,10.11,10.24,10.1,10.13,32377,0
2016-11-30,10.17,10.24,9.87,9.92,176679,0
2016-12-01,9.93,10.19,9.65,10.05,160353,0
2016-12-02,10.09,10.28,9.99,10.155,79857,0
2016-12-05,10.12,10.375,10.1,10.17,101719,0
2016-12-06,10.17,10.17,10,10.03,85447,0
2016-12-07,10.05,10.21,10.03,10.1,109145,0
2016-12-08,10.08,10.51,10.06,10.46,165740,0
2016-12-09,10.38,10.75,10.38,10.72,77408,0
2016-12-12,10.72,10.8,10.67,10.7,44961,0
2016-12-13,10.71,10.76,10.55,10.62,61217,0
2016-12-14,10.6,10.65,10.35,10.43,48753,0
2016-12-15,10.59,10.59,10.37,10.41,43388,0
2016-12-16,10.46,10.55,10.39,10.41,81345,0
2016-12-19,10.38,10.54,10.31,10.34,50926,0
2016-12-20,10.38,10.51,10.23,10.31,124601,0
2016-12-21,10.27,10.65,10.21,10.62,161985,0
2016-12-22,10.6,10.61,10.21,10.25,53607,0
2016-12-23,10.25,10.34,10.14,10.22,45118,0
2016-12-27,10.2,10.4,10.2,10.35,66794,0
2016-12-28,10.3,10.39,10.16,10.19,91805,0
2016-12-29,10.16,10.33,10.06,10.15,66217,0
2016-12-30,10.13,10.34,10,10.3,124511,0
2017-01-03,10.3,10.46,10.12,10.29,113175,0
2017-01-04,10.36,10.58,10.3,10.35,134527,0
2017-01-05,10.29,10.31,10.03,10.19,42346,0
2017-01-06,10.22,10.28,9.96,10.06,89548,0
2017-01-09,10.03,10.32,9.81,10.11,93435,0
2017-01-10,10.08,10.2,10.02,10.09,70643,0
2017-01-11,10.1,10.1,9.87,10.01,70637,0
2017-01-12,9.85,10.07,9.73,10.01,58887,0
2017-01-13,10.06,10.09,9.79,9.89,76700,0
2017-01-17,9.86,9.87,9.66,9.72,83743,0
2017-01-18,9.7,9.84,9.63,9.76,61771,0
2017-01-19,9.66,9.7,9.45,9.53,72396,0
2017-01-20,9.48,9.54,9.34,9.43,61977,0
2017-01-23,9.37,9.4,9.18,9.3,75317,0
2017-01-24,9.34,9.41,9.15,9.3,48197,0
2017-01-25,9.3,9.48,9.28,9.34,59932,0
2017-01-26,9.34,9.395,9.225,9.3,38547,0
2017-01-27,9.34,9.34,9.17,9.31,26316,0
2017-01-30,9.3,9.3,9.15,9.24,39644,0
2017-01-31,9.24,9.24,9.08,9.1,57472,0
2017-02-01,9.13,9.29,9.1,9.24,60489,0
2017-02-02,9.2,9.35,9.15,9.26,35494,0
2017-02-03,9.29,9.61,9.25,9.61,70581,0
2017-02-06,9.62,9.81,9.6,9.74,50420,0
2017-02-07,9.66,9.66,9.43,9.5,47013,0
2017-02-08,9.44,9.57,9.34,9.48,37315,0
2017-02-09,9.54,9.6,9.46,9.49,45234,0
2017-02-10,9.48,9.755,9.45,9.66,121345,0
2017-02-13,9.75,9.78,9.63,9.78,55086,0
2017-02-14,9.8,9.86,9.6,9.75,134551,0
2017-02-15,9.71,9.75,9.59,9.74,72877,0
2017-02-16,9.72,9.75,9.62,9.68,30936,0
2017-02-17,9.71,9.77,9.6,9.75,144432,0
2017-02-21,9.76,9.94,9.76,9.84,97934,0
2017-02-22,9.8,9.91,9.63,9.84,127556,0
2017-02-23,9.84,9.87,9.7,9.81,109203,0
2017-02-24,9.78,9.8,9.71,9.75,68861,0
2017-02-27,9.78,9.94,9.72,9.8925,143739,0
2017-02-28,9.85,9.975,9.7,9.71,106824,0
2017-03-01,9.76,9.8,9.55,9.58,189680,0
2017-03-02,9.62,9.78,9.61,9.67,107562,0
2017-03-03,9.77,9.79,9.62,9.6992,141508,0
2017-03-06,9.7,9.7,9.45,9.53,146487,0
2017-03-07,9.52,9.85,9.49,9.75,193089,0
2017-03-08,9.75,9.86,9.58,9.63,165595,0
2017-03-09,9.61,9.69,9.45,9.48,157003,0
2017-03-10,9.57,9.57,9.36,9.39,190243,0
2017-03-13,9.38,9.72,9.38,9.64,148543,0
2017-03-14,9.6,9.69,9.5,9.56,84128,0
2017-03-15,9.59,9.81,9.48,9.68,251944,0
2017-03-16,9.73,9.96,9.66,9.93,116196,0
2017-03-17,9.85,10.44,9.82,9.89,231569,0
2017-03-20,9.7,9.7346,9.45,9.59,292817,0
2017-03-21,9.7,9.75,9.47,9.51,165846,0
2017-03-22,9.55,9.55,9.27,9.3,176139,0
2017-03-23,9.32,9.39,9.2,9.25,182620,0
2017-03-24,9.26,9.35,9.15,9.25,165574,0
2017-03-27,9.15,9.27,9.08,9.09,154154,0
2017-03-28,9.12,9.235,9,9.21,276500,0
2017-03-29,9.2,9.38,9.1,9.15,272134,0
2017-03-30,9.11,9.165,9,9.1,293483,0
2017-03-31,9.14,9.15,9.0301,9.05,75094,0
2017-04-03,9.07,9.1,8.95,8.98,211126,0
2017-04-04,8.99,8.99,8.76,8.86,146931,0
2017-04-05,8.93,8.93,8.65,8.65,180255,0
2017-04-06,8.71,8.76,8.55,8.69,135479,0
2017-04-07,8.69,8.75,8.62,8.66,82714,0
2017-04-10,8.67,8.75,8.55,8.55,119801,0
2017-04-11,8.55,8.65,8.55,8.65,72210,0
2017-04-12,8.68,8.825,8.55,8.58,134444,0
2017-04-13,8.59,8.66,8.51,8.56,79778,0
2017-04-17,8.55,8.59,8.3784,8.46,136013,0
2017-04-18,8.43,8.44,8.28,8.3,116687,0
2017-04-19,8.34,8.34,8.11,8.2,538327,0
2017-04-20,8.25,8.34,8.2,8.26,90637,0
2017-04-21,8.29,8.37,8.25,8.34,133792,0
2017-04-24,8.39,8.43,8.3,8.42,85152,0
2017-04-25,8.48,8.54,8.46,8.5,77273,0
2017-04-26,8.49,8.64,8.43,8.47,103374,0
2017-04-27,8.46,8.55,8.36,8.53,87672,0
2017-04-28,8.66,8.66,8.4,8.52,87672,0
2017-05-01,8.25,8.55,8.25,8.46,203962,0
2017-05-02,8.49,8.65,8.39,8.4,99590,0
2017-05-03,8.38,8.59,8.2,8.22,181754,0
2017-05-04,8.42,8.44,8.22,8.3,131009,0
2017-05-05,8.31,8.39,8.15,8.22,79520,0
2017-05-08,8.2404,8.25,8.11,8.12,53034,0
2017-05-09,8.18,8.31,8.14,8.17,160237,0
2017-05-10,8.19,8.19,8.05,8.07,78171,0
2017-05-11,8.05,8.08,7.95,7.99,126565,0
2017-05-12,7.96,8.02,7.95,7.99,104688,0
2017-05-15,7.97,8.07,7.92,7.94,89692,0
2017-05-16,7.85,7.99,7.58,7.62,177348,0
2017-05-17,7.61,7.63,7.42,7.43,126551,0
2017-05-18,7.4,7.5,7.2,7.25,382718,0
2017-05-19,7.31,7.41,7.15,7.26,304558,0
2017-05-22,7.23,7.56,7.22,7.49,130544,0
2017-05-23,7.48,7.6,7.35,7.4,72148,0
2017-05-24,7.4,7.51,7.35,7.37,74077,0
2017-05-25,7.36,7.95,7.29,7.32,100329,0
2017-05-26,7.3,7.39,7.1708,7.27,65429,0
2017-05-30,7.24,7.24,7.07,7.08,92007,0
2017-05-31,7.03,7.12,7.01,7.05,72002,0
2017-06-01,7,7.24,7,7.19,162069,0
2017-06-02,7.1,7.34,7.1,7.14,179838,0
2017-06-05,7.13,7.28,6.91,6.92,152462,0
2017-06-06,6.88,7.01,6.75,6.83,134250,0
2017-06-07,6.8,6.84,6.71,6.77,87015,0
2017-06-08,6.75,6.871,6.75,6.78,133445,0
2017-06-09,6.8,6.9,6.76,6.88,151162,0
2017-06-12,6.85,7,6.84,6.91,228283,0
2017-06-13,6.91,7.8033,6.765,6.86,141365,0
2017-06-14,6.89,7.033,6.82,7.01,134066,0
2017-06-15,7.02,7.02,6.875,6.96,111564,0
2017-06-16,6.9,7.03,6.87,7.01,284397,0
2017-06-19,7.02,7.27,7,7.2,231988,0
2017-06-20,7.23,7.295,7.14,7.18,180940,0
2017-06-21,7.21,7.8,7.15,7.63,420354,0
2017-06-22,7.67,7.88,7.54,7.81,160442,0
2017-06-23,7.83,8.37,7.76,8.14,1981651,0
2017-06-26,8.1,8.11,7.9,7.95,174071,0
2017-06-27,7.9,8.03,7.8,7.82,237329,0
2017-06-28,7.85,7.9906,7.68,7.78,170091,0
2017-06-29,7.75,7.91,7.58,7.78,206335,0
2017-06-30,7.8,7.85,7.66,7.79,154660,0
2017-07-03,7.8,7.8536,7.72,7.74,38979,0
2017-07-05,7.73,7.73,7.48,7.56,101600,0
2017-07-06,7.51,7.55,7.43,7.48,62376,0
2017-07-07,7.48,7.53,7.4,7.5,102092,0
2017-07-10,7.5,7.84,7.44,7.5,60853,0
2017-07-11,7.46,7.64,7.44,7.45,82650,0
2017-07-12,7.46,7.6,7.45,7.59,80993,0
2017-07-13,7.59,8.07,7.49,7.94,169453,0
2017-07-14,7.94,8.18,7.86,8.04,100034,0
2017-07-17,8.1,8.75,8.04,8.47,275725,0
2017-07-18,8.38,8.69,8.1132,8.49,113282,0
2017-07-19,8.53,8.79,8.45,8.57,299790,0
2017-07-20,8.6,8.795,8.47,8.78,101340,0
2017-07-21,8.64,8.8,8.33,8.69,308505,0
2017-07-24,8.7,8.76,8.59,8.73,146662,0
2017-07-25,8.76,8.83,8.65,8.69,133708,0
2017-07-26,8.71,9,8.52,8.95,141952,0
2017-07-27,8.96,9.205,8.88,8.95,110576,0
2017-07-28,8.86,8.9232,8.7198,8.84,46018,0
2017-07-31,8.86,8.88,8.52,8.72,85853,0
2017-08-01,8.72,8.72,8.25,8.55,179742,0
2017-08-02,8.56,8.61,8.44,8.5,114601,0
2017-08-03,8.48,8.67,8.48,8.66,62880,0
2017-08-04,8.6,8.76,8.52,8.73,44765,0
2017-08-07,8.68,8.72,8.55,8.7,60335,0
2017-08-08,8.65,8.75,8.53,8.55,61113,0
2017-08-09,8.49,8.68,8.355,8.56,87343,0
2017-08-10,8.48,8.99,8.37,8.94,112305,0
2017-08-11,8.99,9.13,8.68,9.13,115418,0
2017-08-14,9.13,9.65,9.01,9.61,127660,0
2017-08-15,9.6,9.61,9.251,9.46,94139,0
2017-08-16,9.46,9.46,9.05,9.1,56960,0
2017-08-17,9.12,9.355,8.98,9.155,117473,0
2017-08-18,9.1,9.15,9.04,9.11,22751,0
2017-08-21,9.03,9.11,8.8836,9.04,35856,0
2017-08-22,9.08,9.25,9.07,9.12,22941,0
2017-08-23,9.08,9.165,9.06,9.14,41992,0
2017-08-24,9.2,9.34,9.1,9.26,34293,0
2017-08-25,9.23,9.59,9.215,9.47,63752,0
2017-08-28,9.47,9.91,9.325,9.82,131496,0
2017-08-29,9.77,10.38,9.5,10.15,242427,0
2017-08-30,10.15,10.28,9.81,10.07,112076,0
2017-08-31,10.06,10.1,9.8,9.855,97221,0
2017-09-01,9.89,9.94,9.71,9.85,49365,0
2017-09-05,9.85,9.85,9.65,9.74,43528,0
2017-09-06,9.79,9.79,9.52,9.59,60350,0
2017-09-07,9.62,9.73,9.49,9.64,89391,0
2017-09-08,9.65,9.79,9.49,9.755,134382,0
2017-09-11,9.7,10.09,9.67,9.93,122832,0
2017-09-12,9.99,10.23,9.9,9.97,102421,0
2017-09-13,10.04,10.33,9.87,9.91,147522,0
2017-09-14,9.94,9.99,9.31,9.48,97363,0
2017-09-15,9.5,9.5,8.94,9.03,241882,0
2017-09-18,9.1,9.25,9.06,9.1,89389,0
2017-09-19,9.15,9.315,8.75,8.87,99393,0
2017-09-20,8.62,8.99,8.62,8.65,83248,0
2017-09-21,8.72,8.72,8.32,8.37,54757,0
2017-09-22,8.66,8.66,8.28,8.33,61816,0
2017-09-25,8.26,8.33,8.06,8.26,64608,0
2017-09-26,8.14,8.56,8.1373,8.56,175671,0
2017-09-27,8.59,8.73,8.58,8.63,52069,0
2017-09-28,8.56,8.705,8.56,8.65,22582,0
2017-09-29,8.5345,8.66,8.44,8.63,17497,0
2017-10-02,8.69,8.7,8.58,8.63,29196,0
2017-10-03,8.71,8.725,8.53,8.58,30642,0
2017-10-04,8.75,8.82,8.5964,8.76,119228,0
2017-10-05,8.75,8.9,8.75,8.78,33534,0
2017-10-06,8.75,9.02,8.69,8.95,59569,0
2017-10-09,8.84,8.91,8.75,8.76,30975,0
2017-10-10,8.81,8.83,8.51,8.52,63459,0
2017-10-11,8.54,8.56,8.3566,8.46,58875,0
2017-10-12,8.46,8.55,8.28,8.29,88803,0
2017-10-13,8.2,8.37,8.15,8.25,21131,0
2017-10-16,8.26,8.4,8.22,8.26,74590,0
2017-10-17,8.26,8.49,8.01,8.11,50579,0
2017-10-18,8.09,8.325,8.03,8.08,36710,0
2017-10-19,8.1125,8.205,8.04,8.17,124150,0
2017-10-20,8.19,8.28,8.16,8.19,106330,0
2017-10-23,8.24,8.33,8.2,8.21,176812,0
2017-10-24,8.22,8.4159,8.2,8.2,50340,0
2017-10-25,8.16,8.28,8.16,8.19,28771,0
2017-10-26,8.2,8.23,8.12,8.12,21552,0
2017-10-27,8.14,8.24,8.11,8.19,26661,0
2017-10-30,8.12,8.21,8.1,8.18,43037,0
2017-10-31,8.13,8.33,8.1,8.22,32172,0
2017-11-01,8.32,8.52,8.27,8.44,57868,0
2017-11-02,8.37,8.6321,8.33,8.37,14063,0
2017-11-03,8.31,8.51,8.2142,8.28,32981,0
2017-11-06,8.25,8.56,8.25,8.39,16995,0
2017-11-07,8.34,8.425,8.05,8.16,56707,0
2017-11-08,8.07,8.182,7.88,8.03,54705,0
2017-11-09,7.94,8.13,7.725,7.75,48190,0
2017-11-10,7.74,8.0999,7.74,7.96,24044,0
