Date,Open,High,Low,Close,Volume,OpenInt
2005-08-15,9.38,9.38,9.38,9.38,0,0
2005-08-16,11.08,11.84,10.66,10.83,2954164,0
2005-08-17,11.07,11.07,10.36,10.67,259565,0
2005-08-18,10.7,10.91,10.36,10.4,178556,0
2005-08-19,10.82,10.82,10.49,10.57,103571,0
2005-08-22,10.61,10.7,10.23,10.23,145091,0
2005-08-23,10.53,10.65,10.23,10.49,75765,0
2005-08-24,10.66,10.66,10.44,10.49,39672,0
2005-08-25,10.66,10.7,10.44,10.53,24701,0
2005-08-26,10.57,10.57,10.47,10.52,27761,0
2005-08-29,10.61,10.61,10.44,10.48,66912,0
2005-08-30,10.44,10.57,10.44,10.49,19354,0
2005-08-31,10.55,10.56,10.4,10.41,54654,0
2005-09-01,10.4,10.4,10.12,10.23,93191,0
2005-09-02,10.21,10.4,10.21,10.3,25515,0
2005-09-06,10.32,10.32,9.72,10.04,72248,0
2005-09-07,9.76,10.03,9.72,9.82,39115,0
2005-09-08,10.16,10.16,9.63,9.92,37553,0
2005-09-09,10.01,10.01,9.72,9.93,19527,0
2005-09-12,9.93,10.36,9.8,9.95,45899,0
2005-09-13,9.85,10.06,9.82,9.9,16087,0
2005-09-14,9.88,9.97,9.82,9.97,11673,0
2005-09-15,9.97,9.97,9.8,9.84,41956,0
2005-09-16,9.8,9.89,9.72,9.74,58620,0
2005-09-19,9.76,9.85,9.38,9.72,50515,0
2005-09-20,9.85,9.85,9.51,9.71,46830,0
2005-09-21,9.59,9.63,9.38,9.46,64430,0
2005-09-22,9.68,9.68,9.44,9.53,16491,0
2005-09-23,9.51,9.59,9.51,9.55,49217,0
2005-09-26,9.72,9.93,9.55,9.86,60272,0
2005-09-27,9.93,10.01,9.51,9.6,65795,0
2005-09-28,9.8,9.8,9.46,9.67,44350,0
2005-09-29,9.63,9.67,9.56,9.62,23183,0
2005-09-30,9.8,9.8,9.59,9.59,22302,0
2005-10-03,9.59,9.73,9.59,9.59,19446,0
2005-10-04,9.59,9.63,9.55,9.55,34358,0
2005-10-05,9.72,9.72,9.38,9.42,78990,0
2005-10-06,9.55,9.55,9.12,9.2,58097,0
2005-10-07,9,9.35,8.95,9.21,14990,0
2005-10-10,9.16,9.16,8.51,8.72,22198,0
2005-10-11,8.74,9.11,8.7,8.87,8091,0
2005-10-12,9.29,9.29,8.31,8.55,29910,0
2005-10-13,8.64,8.64,8.18,8.47,13137,0
2005-10-14,8.61,8.61,8.45,8.54,6588,0
2005-10-17,8.54,8.64,8.54,8.61,2653,0
2005-10-18,8.61,8.62,8.45,8.45,65401,0
2005-10-19,8.44,8.59,8.44,8.53,6304,0
2005-10-20,8.65,8.82,8.59,8.6,24964,0
2005-10-21,8.7,9.11,8.6,8.6,54600,0
2005-10-24,9.14,9.15,8.61,8.64,11972,0
2005-10-25,8.74,9.16,8.35,8.5,14470,0
2005-10-26,8.31,8.74,8.31,8.44,14330,0
2005-10-27,8.45,8.53,8.34,8.34,3752,0
2005-10-28,8.31,8.53,8.31,8.46,9854,0
2005-10-31,8.53,8.53,8.39,8.53,8448,0
2005-11-01,8.56,8.62,8.56,8.62,2838,0
2005-11-02,8.74,9.12,8.69,9.07,13383,0
2005-11-03,9.29,9.34,9.25,9.34,13384,0
2005-11-04,9.38,9.38,8.7,9.37,16660,0
2005-11-07,8.31,9.11,8.31,8.83,12008,0
2005-11-08,9.59,9.59,8.18,8.95,15330,0
2005-11-09,8.96,9.38,8.96,9.25,12388,0
2005-11-10,9,9.33,8.96,9.33,2348,0
2005-11-11,9.38,9.38,9.09,9.13,5161,0
2005-11-14,9.12,9.17,8.91,9.12,7823,0
2005-11-15,8.85,8.89,8.64,8.78,6105,0
2005-11-16,8.66,8.71,8.63,8.71,1818,0
2005-11-17,8.84,8.99,8.71,8.78,34837,0
2005-11-18,8.97,8.97,8.75,8.79,2416,0
2005-11-21,8.74,9.02,8.74,9.02,17011,0
2005-11-22,9.02,9.1,8.91,9.1,11093,0
2005-11-23,9.07,9.12,9.07,9.12,703,0
2005-11-25,8.85,9.2,8.85,9.2,351,0
2005-11-28,9.21,9.21,9.12,9.12,703,0
2005-11-29,8.99,9.16,8.99,9.16,9172,0
2005-11-30,9.16,9.21,9.12,9.12,8596,0
2005-12-01,9.12,9.21,9.12,9.12,11048,0
2005-12-02,9.13,9.21,9.12,9.21,5512,0
2005-12-05,9.16,9.24,9.16,9.24,4240,0
2005-12-06,9.16,9.25,9.16,9.24,5864,0
2005-12-07,9.21,9.29,9.21,9.29,6412,0
2005-12-08,9.06,9.29,9.06,9.25,11020,0
2005-12-09,9.16,9.19,9.16,9.19,234,0
2005-12-12,9.19,9.21,9.09,9.16,1518,0
2005-12-13,9.17,9.28,9.16,9.21,10732,0
2005-12-14,9.08,9.21,9.08,9.21,6392,0
2005-12-15,9.18,9.18,9.08,9.08,2463,0
2005-12-16,9.08,9.08,8.72,8.92,6053,0
2005-12-19,9.28,9.28,8.51,8.87,25800,0
2005-12-20,8.7,8.95,8.7,8.95,7741,0
2005-12-21,8.75,8.79,8.61,8.61,7389,0
2005-12-22,8.63,8.65,8.55,8.59,2573,0
2005-12-23,8.55,8.65,8.31,8.31,9915,0
2005-12-27,8.52,8.52,7.5,7.68,57890,0
2005-12-28,7.67,7.74,7.46,7.46,23670,0
2005-12-29,6.39,7.08,6.18,7.08,299414,0
2005-12-30,7.06,7.5,7.03,7.25,102527,0
2006-01-03,7.25,8.47,7.25,8.18,78373,0
2006-01-04,8.1,8.42,8.1,8.18,21863,0
2006-01-05,8.06,8.4,8.01,8.27,15076,0
2006-01-06,7.72,8.95,7.72,8.47,36617,0
2006-01-09,8.66,8.69,8.1,8.25,23555,0
2006-01-10,8.11,8.29,7.9,7.99,18541,0
2006-01-11,8.1,8.53,8.1,8.23,7189,0
2006-01-12,8.11,8.66,8.11,8.61,16321,0
2006-01-13,8.71,8.76,8.24,8.31,26919,0
2006-01-17,8.47,8.47,7.6,7.63,54959,0
2006-01-18,7.54,7.89,7.3,7.49,52333,0
2006-01-19,7.67,7.67,7.31,7.31,12715,0
2006-01-20,7.3,7.46,7.25,7.33,13373,0
2006-01-23,7.42,8,7.42,7.74,16818,0
2006-01-24,7.8,8.3,7.68,7.83,18507,0
2006-01-25,7.97,8.3,7.72,8.1,47823,0
2006-01-26,7.98,8.3,7.95,8.18,22902,0
2006-01-27,8.27,8.47,8.18,8.27,27071,0
2006-01-30,8.27,8.27,7.87,8.18,10798,0
2006-01-31,8.09,8.18,8.02,8.18,57900,0
2006-02-01,8.18,8.31,8.17,8.18,38074,0
2006-02-02,7.67,7.77,7.25,7.54,223295,0
2006-02-03,7.52,7.54,7.3,7.46,38362,0
2006-02-06,7.61,7.67,7.39,7.62,5554,0
2006-02-07,7.67,7.97,7.54,7.67,8746,0
2006-02-08,7.67,7.72,7.45,7.47,61073,0
2006-02-09,7.49,7.5,7.19,7.19,8992,0
2006-02-10,7.22,7.25,7.03,7.12,32775,0
2006-02-13,7.08,7.54,7.08,7.31,2979,0
2006-02-14,7.15,7.64,7.08,7.32,15096,0
2006-02-15,7.2,7.5,7.2,7.5,5690,0
2006-02-16,7.49,7.56,7.29,7.45,3874,0
2006-02-17,7.55,7.76,7.55,7.72,33292,0
2006-02-21,7.67,7.83,7.62,7.83,15711,0
2006-02-22,7.82,7.82,7.57,7.57,81973,0
2006-02-23,7.56,7.56,7.16,7.26,64174,0
2006-02-24,7.5,7.72,7.25,7.72,39301,0
2006-02-27,7.76,7.76,7.67,7.72,39669,0
2006-02-28,7.71,7.75,7.67,7.75,10514,0
2006-03-01,7.67,7.88,7.67,7.88,17670,0
2006-03-02,7.72,7.86,7.42,7.84,49148,0
2006-03-03,7.89,7.93,7.84,7.92,50894,0
2006-03-06,7.75,7.92,7.72,7.72,13899,0
2006-03-07,7.8,8.09,7.67,7.72,94370,0
2006-03-08,7.63,7.66,7.43,7.59,21682,0
2006-03-09,7.66,7.72,7.54,7.67,87129,0
2006-03-10,7.75,7.83,7.6,7.75,68994,0
2006-03-13,7.76,7.8,7.68,7.8,86952,0
2006-03-14,7.76,7.76,7.67,7.73,14631,0
2006-03-15,7.76,7.8,7.72,7.76,75774,0
2006-03-16,7.72,7.76,7.72,7.76,10439,0
2006-03-17,7.76,7.8,7.68,7.72,59259,0
2006-03-20,7.8,7.89,7.8,7.84,35449,0
2006-03-21,7.83,7.84,7.76,7.8,7682,0
2006-03-22,7.8,9.2,7.8,8.56,161481,0
2006-03-23,8.65,8.65,8.35,8.53,43914,0
2006-03-24,8.57,8.57,8.44,8.53,6158,0
2006-03-27,8.36,8.57,8.36,8.53,28188,0
2006-03-28,8.57,8.74,8.53,8.65,22671,0
2006-03-29,8.61,9.16,8.61,9.16,33308,0
2006-03-30,9.21,9.57,9.08,9.51,48143,0
2006-03-31,9.42,9.62,9.38,9.51,26077,0
2006-04-03,9.66,9.76,9.47,9.72,67929,0
2006-04-04,9.78,9.78,9.59,9.76,3050,0
2006-04-05,9.72,9.8,9.53,9.72,18718,0
2006-04-06,9.72,9.8,9.6,9.72,12746,0
2006-04-07,9.56,10.23,9.38,9.68,81659,0
2006-04-10,9.72,9.8,9.63,9.79,26368,0
2006-04-11,9.62,9.64,9.39,9.55,48805,0
2006-04-12,9.56,9.67,9.52,9.61,8216,0
2006-04-13,9.55,9.68,9.38,9.57,5295,0
2006-04-17,9.41,9.63,9.38,9.38,11737,0
2006-04-18,9.66,9.66,9.38,9.57,5454,0
2006-04-19,9.39,9.46,9.2,9.34,9614,0
2006-04-20,9.37,9.42,9.27,9.27,14648,0
2006-04-21,9.19,9.38,9.09,9.38,17357,0
2006-04-24,9.22,9.38,9.14,9.38,14544,0
2006-04-25,9.51,9.54,9.49,9.54,12509,0
2006-04-26,9.54,9.54,9.21,9.34,11642,0
2006-04-27,9.16,9.54,9.15,9.46,16175,0
2006-04-28,9.51,9.7,9.51,9.7,35878,0
2006-05-01,9.72,9.86,9.72,9.86,19013,0
2006-05-02,9.86,10.15,9.76,9.76,18040,0
2006-05-03,9.8,9.97,9.38,9.97,50135,0
2006-05-04,9.96,10.78,9.46,10.78,41051,0
2006-05-05,10.68,10.83,10.57,10.66,36845,0
2006-05-08,10.57,10.57,9.85,10.15,20541,0
2006-05-09,10.15,10.27,10.06,10.27,2422,0
2006-05-10,10.36,11.08,10.15,11,25487,0
2006-05-11,11.08,11.17,10.57,10.59,12623,0
2006-05-12,10.43,11.02,10.23,10.91,37104,0
2006-05-15,10.87,10.91,10.7,10.91,25711,0
2006-05-16,11,11,10.75,10.75,2111,0
2006-05-17,10.77,10.87,10.62,10.66,1700,0
2006-05-18,10.79,10.79,10.2,10.73,8806,0
2006-05-19,10.26,10.58,10.26,10.58,4808,0
2006-05-22,10.37,10.52,10.36,10.52,1935,0
2006-05-23,10.36,10.52,10.36,10.52,2873,0
2006-05-24,10.36,10.49,10.23,10.47,13663,0
2006-05-25,10.35,10.49,9.97,10.47,4168,0
2006-05-26,10.11,10.44,9.99,10.44,8577,0
2006-05-30,10.27,10.56,10.27,10.55,8586,0
2006-05-31,10.57,10.66,10.32,10.66,12028,0
2006-06-01,10.66,10.66,10.4,10.61,8310,0
2006-06-02,10.43,10.61,10.43,10.56,3847,0
2006-06-05,10.48,10.49,10.23,10.24,23603,0
2006-06-06,10.24,10.24,10.02,10.09,6334,0
2006-06-07,10.02,10.43,9.91,10.23,2815,0
2006-06-08,10.22,10.23,9.46,9.58,22673,0
2006-06-09,9.39,9.56,9.39,9.41,6067,0
2006-06-12,9.4,9.4,8.93,8.94,24889,0
2006-06-13,8.87,9.8,8.87,9.37,17828,0
2006-06-14,8.9,9.16,8.7,8.8,5609,0
2006-06-15,9.16,10.02,8.7,9.55,28199,0
2006-06-16,9.73,10.15,9.55,10.09,28327,0
2006-06-19,9.8,9.8,9.72,9.72,13492,0
2006-06-20,9.73,9.74,9.72,9.72,469,0
2006-06-21,9.72,10.15,9.72,9.89,6099,0
2006-06-22,9.93,10.18,9.93,10.18,586,0
2006-06-23,10.02,10.19,9.97,10.06,5389,0
2006-06-26,10.23,10.38,10.01,10.38,8665,0
2006-06-27,10.34,10.44,10.23,10.44,1759,0
2006-06-28,10.23,10.44,10.23,10.44,6803,0
2006-06-29,10.44,10.61,10.44,10.57,23533,0
2006-06-30,10.57,11.08,10.57,11.08,23538,0
2006-07-03,10.66,11.06,10.66,10.66,11318,0
2006-07-05,10.96,10.96,10.23,10.33,11856,0
2006-07-06,10.23,10.33,10.23,10.23,2017,0
2006-07-07,10.58,10.66,10.41,10.65,5278,0
2006-07-10,10.61,10.73,10.45,10.46,9718,0
2006-07-11,10.46,10.98,10.23,10.92,21722,0
2006-07-12,10.83,10.92,10.24,10.32,7996,0
2006-07-13,10.23,10.4,10.15,10.15,6216,0
2006-07-14,10.15,10.49,10.1,10.49,7970,0
2006-07-17,10.28,10.29,10.2,10.29,3308,0
2006-07-18,10.15,10.32,10.15,10.32,4813,0
2006-07-19,10.31,10.31,10.31,10.31,117,0
2006-07-20,10.3,10.41,10.23,10.4,7048,0
2006-07-21,10.32,10.44,10.23,10.43,10945,0
2006-07-24,10.44,10.44,10.27,10.3,27073,0
2006-07-25,10.23,10.53,10.23,10.53,13612,0
2006-07-26,10.44,10.53,10.23,10.52,18057,0
2006-07-27,10.32,10.66,10.17,10.44,12297,0
2006-07-28,10.23,10.66,10.21,10.64,17899,0
2006-07-31,10.61,10.61,10.25,10.52,2228,0
2006-08-01,10.53,11.24,10.33,11.06,211986,0
2006-08-02,11.08,11.49,10.93,10.98,13749,0
2006-08-03,11,11.08,10.87,10.98,34165,0
2006-08-04,10.87,10.92,10.57,10.7,8847,0
2006-08-07,10.7,11.04,10.7,11.04,4992,0
2006-08-08,10.91,11.07,10.36,11.04,23640,0
2006-08-09,11.01,11.01,10.97,11,2350,0
2006-08-10,11.08,11.08,10.86,10.9,15493,0
2006-08-11,10.91,11.01,10.78,11.01,6077,0
2006-08-14,11,11,10.83,10.94,10644,0
2006-08-15,10.36,11.1,10.36,11.02,17125,0
2006-08-16,11.21,11.21,10.87,11.2,8947,0
2006-08-17,11.18,11.49,10.94,11.49,10521,0
2006-08-18,11.26,11.42,11.17,11.17,8824,0
2006-08-21,11.26,11.49,11.26,11.49,5145,0
2006-08-22,11.5,11.5,11.08,11.17,19999,0
2006-08-23,11.26,11.49,11.07,11.49,21818,0
2006-08-24,11.13,11.34,11.08,11.34,1880,0
2006-08-25,11.09,11.25,11.08,11.25,2615,0
2006-08-28,11.08,11.48,11.08,11.35,12316,0
2006-08-29,11.44,12.62,11.29,12.56,84558,0
2006-08-30,12.57,13.13,12.32,12.9,35392,0
2006-08-31,13.16,13.16,12.65,12.9,15483,0
2006-09-01,13,13,12.75,12.86,6093,0
2006-09-05,12.79,12.79,12.34,12.79,108244,0
2006-09-06,12.79,12.79,12.11,12.69,14648,0
2006-09-07,12.1,12.12,11.94,12.09,8640,0
2006-09-08,11.96,12.26,11.96,12.02,2697,0
2006-09-11,11.94,11.94,11.69,11.89,6276,0
2006-09-12,11.89,12.3,11.89,12,8386,0
2006-09-13,12.27,12.27,12.09,12.17,469,0
2006-09-14,12.36,12.44,12.12,12.23,8980,0
2006-09-15,12.32,12.78,12.32,12.64,9992,0
2006-09-18,12.79,12.79,12.53,12.67,5670,0
2006-09-19,12.77,12.77,12.16,12.23,4331,0
2006-09-20,12.71,12.71,12.19,12.45,6179,0
2006-09-21,12.68,12.69,12.37,12.54,8213,0
2006-09-22,12.68,12.79,12.62,12.79,6273,0
2006-09-25,12.76,12.78,12.64,12.78,10398,0
2006-09-26,12.79,13,12.57,12.71,12150,0
2006-09-27,12.48,12.69,12.36,12.69,1876,0
2006-09-28,12.66,12.66,12.45,12.66,1730,0
2006-09-29,12.66,12.86,12.66,12.78,12924,0
2006-10-02,12.73,12.73,12.39,12.45,10560,0
2006-10-03,12.69,12.78,12.52,12.69,3409,0
2006-10-04,12.82,12.82,12.63,12.63,5337,0
2006-10-05,12.64,12.79,12.63,12.73,4749,0
2006-10-06,13.21,14.07,13.21,13.52,40384,0
2006-10-09,13.76,14.07,13.47,14.06,16140,0
2006-10-10,14.07,14.07,13.57,13.57,34446,0
2006-10-11,13.56,13.66,13.44,13.44,12567,0
2006-10-12,13.44,13.47,13.34,13.43,31670,0
2006-10-13,13.56,13.6,13.17,13.2,10929,0
2006-10-16,13.2,13.2,13.11,13.17,6072,0
2006-10-17,13.09,13.5,13.09,13.45,6451,0
2006-10-18,13.4,13.4,13.22,13.38,2815,0
2006-10-19,13.44,13.6,13.25,13.47,5763,0
2006-10-20,13.3,13.59,13.22,13.51,14439,0
2006-10-23,13.43,13.56,13.43,13.56,6230,0
2006-10-24,13.43,13.8,13.43,13.64,34271,0
2006-10-25,13.64,13.64,13.6,13.6,9381,0
2006-10-26,13.6,14.01,13.6,13.96,18950,0
2006-10-27,14.06,14.07,13.68,14.07,28937,0
2006-10-30,14.07,14.62,14.04,14.58,48563,0
2006-10-31,14.92,15.31,14.58,14.83,27040,0
2006-11-01,15.07,15.12,14.84,14.92,13017,0
2006-11-02,14.85,14.85,14.15,14.49,7641,0
2006-11-03,14.49,14.49,14.19,14.39,4842,0
2006-11-06,14.24,14.32,14.19,14.32,1782,0
2006-11-07,14.34,14.49,14.19,14.3,9133,0
2006-11-08,14.26,14.49,14.25,14.48,10495,0
2006-11-09,14.71,14.94,14.41,14.92,55285,0
2006-11-10,15.13,16.3,15.13,16.06,63793,0
2006-11-13,16.5,16.95,16.2,16.58,102223,0
2006-11-14,16.62,16.62,16.36,16.36,32904,0
2006-11-15,16.62,16.62,16.39,16.57,37193,0
2006-11-16,16.79,17.01,16.33,16.33,48347,0
2006-11-17,16.79,16.79,16.47,16.54,15805,0
2006-11-20,16.79,16.79,16.57,16.68,20650,0
2006-11-21,16.67,16.79,16.62,16.79,27944,0
2006-11-22,16.84,16.84,16.62,16.63,23882,0
2006-11-24,16.73,16.73,16.6,16.62,4820,0
2006-11-27,16.67,16.67,16.32,16.39,27774,0
2006-11-28,16.37,16.37,15.14,15.63,60765,0
2006-11-29,15.63,16.84,15.63,15.93,63121,0
2006-11-30,16.22,16.22,15.77,16.18,42155,0
2006-12-01,15.92,16.08,15.35,15.54,98651,0
2006-12-04,15.59,15.76,15.13,15.29,24755,0
2006-12-05,15.47,15.9,15.44,15.6,30178,0
2006-12-06,15.47,15.63,15.38,15.48,11368,0
2006-12-07,15.35,15.58,15.35,15.44,5909,0
2006-12-08,15.53,15.6,15.43,15.59,7409,0
2006-12-11,15.57,15.58,15.35,15.57,14832,0
2006-12-12,15.77,15.97,15.58,15.6,29882,0
2006-12-13,15.6,15.66,15.58,15.64,8213,0
2006-12-14,15.6,15.77,15.41,15.58,14068,0
2006-12-15,15.6,15.68,15.54,15.57,17460,0
2006-12-18,15.75,16.41,15.75,16.39,17836,0
2006-12-19,16.45,16.5,16.04,16.2,21565,0
2006-12-20,16.2,16.32,16.18,16.32,7292,0
2006-12-21,15.85,16.25,15.85,16.2,10087,0
2006-12-22,16.2,16.39,15.97,16.2,24478,0
2006-12-26,16.47,16.62,16.28,16.62,10678,0
2006-12-27,16.45,16.72,16.45,16.62,4964,0
2006-12-28,16.71,16.97,16.66,16.97,27940,0
2006-12-29,17.01,17.54,16.99,17.52,33992,0
2007-01-03,17.68,18.11,16.98,18.11,74104,0
2007-01-04,18.03,18.2,17.67,18.2,13669,0
2007-01-05,18.2,18.23,17.75,17.85,24908,0
2007-01-08,17.86,17.86,16.85,16.91,27385,0
2007-01-09,16.88,17.08,16.62,16.62,21749,0
2007-01-10,16.71,17.02,16.2,17.02,38650,0
2007-01-11,17.05,17.32,17,17.06,21436,0
2007-01-12,17.25,17.25,16.83,16.98,14755,0
2007-01-16,17.14,17.14,16.5,16.52,34798,0
2007-01-17,16.83,16.83,16.33,16.36,16054,0
2007-01-18,16.36,16.41,16.28,16.33,38956,0
2007-01-19,16.41,16.41,16.25,16.27,21148,0
2007-01-22,16.24,16.31,16.11,16.11,21902,0
2007-01-23,16.07,16.13,15.26,15.7,64006,0
2007-01-24,15.86,15.86,15.56,15.78,19456,0
2007-01-25,15.84,15.98,15.7,15.7,15071,0
2007-01-26,15.84,16.72,15.83,16.62,72736,0
2007-01-29,16.88,16.95,16.45,16.6,12963,0
2007-01-30,16.84,16.84,16.42,16.69,20783,0
2007-01-31,16.62,17.11,16.62,17.11,11149,0
2007-02-01,16.98,17.14,16.98,17.09,7577,0
2007-02-02,17.05,17.05,16.71,16.82,9264,0
2007-02-05,16.91,16.91,16.33,16.58,11103,0
2007-02-06,16.54,16.54,16.03,16.07,18884,0
2007-02-07,16.1,16.19,15.89,15.97,39449,0
2007-02-08,15.92,16.21,15.74,15.84,32612,0
2007-02-09,15.89,16.07,15.87,15.9,19539,0
2007-02-12,15.87,15.87,14.78,15.13,69089,0
2007-02-13,14.89,15.51,14.88,15.46,37498,0
2007-02-14,14.13,14.49,13.56,14.28,241834,0
2007-02-15,14.14,14.34,13.64,13.97,108159,0
2007-02-16,14.02,14.21,14.02,14.19,31696,0
2007-02-20,14.27,14.27,14.02,14.08,25796,0
2007-02-21,14.07,14.19,13.99,14.07,33047,0
2007-02-22,13.98,14.06,13.82,13.96,23262,0
2007-02-23,13.96,14.06,13.86,13.96,17776,0
2007-02-26,13.85,13.94,13.85,13.86,14497,0
2007-02-27,13.81,13.97,13.21,13.21,74637,0
2007-02-28,13.17,13.76,13.15,13.75,56997,0
2007-03-01,13.64,13.64,12.83,13.38,50408,0
2007-03-02,13.3,13.98,13.3,13.85,41734,0
2007-03-05,13.85,13.85,13.51,13.85,10292,0
2007-03-06,13.79,14.05,13.65,13.97,14134,0
2007-03-07,13.85,14.07,13.56,13.64,44714,0
2007-03-08,14.07,14.27,13.83,13.85,42611,0
2007-03-09,14,14,13.77,13.79,9635,0
2007-03-12,13.79,13.85,13.64,13.73,31242,0
2007-03-13,13.84,13.84,13.64,13.79,13583,0
2007-03-14,13.77,13.77,13.22,13.32,39542,0
2007-03-15,13.44,14.02,13.38,13.96,24318,0
2007-03-16,14.07,14.07,13.54,13.57,15289,0
2007-03-19,13.56,13.85,13.49,13.81,20788,0
2007-03-20,13.81,13.85,13.69,13.73,12184,0
2007-03-21,13.73,13.89,13.73,13.89,30598,0
2007-03-22,13.94,14.07,13.93,14.06,15837,0
2007-03-23,14.07,14.07,13.87,13.87,16832,0
2007-03-26,13.87,14.06,13.84,13.87,14989,0
2007-03-27,13.85,13.9,13.75,13.81,30358,0
2007-03-28,13.85,14.02,13.6,13.63,35240,0
2007-03-29,13.55,13.63,13.27,13.48,25095,0
2007-03-30,13.21,13.3,12.98,13.13,66952,0
2007-04-02,13.13,13.21,12.79,12.84,47458,0
2007-04-03,12.79,12.88,12.66,12.8,87808,0
2007-04-04,12.73,12.83,12.66,12.75,47985,0
2007-04-05,12.78,12.84,12.75,12.81,21006,0
2007-04-09,12.73,13.24,12.73,13.21,24837,0
2007-04-10,13.27,13.56,13.27,13.47,13945,0
2007-04-11,13.5,13.98,13.5,13.98,28466,0
2007-04-12,13.98,14.47,13.85,14.47,51046,0
2007-04-13,14.4,15.05,14.19,15.05,45010,0
2007-04-16,14.97,15.09,14.86,15.09,27185,0
2007-04-17,15.13,15.35,14.92,15.08,32586,0
2007-04-18,15.13,15.23,15.06,15.16,18741,0
2007-04-19,15.18,15.46,15.18,15.46,25447,0
2007-04-20,15.47,15.88,15.39,15.69,45496,0
2007-04-23,15.68,15.68,15.18,15.33,25491,0
2007-04-24,15.24,15.42,15.18,15.42,13049,0
2007-04-25,15.35,15.39,15.18,15.39,12885,0
2007-04-26,15.35,15.35,15.01,15.22,16210,0
2007-04-27,15.14,15.23,15.11,15.2,25825,0
2007-04-30,15.26,15.37,15.11,15.35,55069,0
2007-05-01,14.92,15.28,14.92,15.16,68242,0
2007-05-02,15.15,15.42,15.13,15.18,35455,0
2007-05-03,15.3,15.72,15.3,15.7,24009,0
2007-05-04,15.77,15.86,15.69,15.86,21573,0
2007-05-07,15.86,15.98,15.81,15.98,12025,0
2007-05-08,15.9,15.98,15.9,15.98,10950,0
2007-05-09,15.98,15.98,15.77,15.77,21260,0
2007-05-10,15.8,15.94,15.73,15.73,19568,0
2007-05-11,15.64,15.64,15.16,15.25,30093,0
2007-05-14,15.29,15.29,14.93,15.17,18913,0
2007-05-15,15.19,15.35,15.15,15.27,47856,0
2007-05-16,15.35,15.35,15.14,15.14,10235,0
2007-05-17,15.17,15.23,15.13,15.23,4374,0
2007-05-18,15.16,15.23,14.77,14.77,28730,0
2007-05-21,14.77,14.96,14.77,14.82,7084,0
2007-05-22,14.79,14.81,14.57,14.72,13263,0
2007-05-23,14.77,15.7,14.77,15.7,96815,0
2007-05-24,15.64,16.11,15.64,16.1,36728,0
2007-05-25,16.12,16.54,16.1,16.33,74007,0
2007-05-29,16.24,17.31,16.2,17.01,87187,0
2007-05-30,16.86,16.97,16.36,16.5,60219,0
2007-05-31,16.62,16.62,15.24,15.6,43855,0
2007-06-01,15.56,15.81,15.35,15.56,28674,0
2007-06-04,15.32,16.22,15.32,15.83,22787,0
2007-06-05,15.64,16.09,15.64,15.87,16609,0
2007-06-06,15.7,15.93,15.65,15.65,23068,0
2007-06-07,16.23,16.28,15.86,15.88,85676,0
2007-06-08,16.03,16.12,15.94,15.94,21782,0
2007-06-11,15.86,16.04,15.64,15.64,16367,0
2007-06-12,15.77,15.77,15.35,15.35,30011,0
2007-06-13,15.43,16.2,15.36,15.95,31009,0
2007-06-14,16.07,16.22,15.91,16.01,21135,0
2007-06-15,15.98,16.19,15.75,15.75,33359,0
2007-06-18,15.9,16.25,15.77,16.24,39151,0
2007-06-19,16.36,16.48,16.16,16.48,34389,0
2007-06-20,16.51,16.56,16.27,16.29,20672,0
2007-06-21,16.39,16.4,16.05,16.19,22386,0
2007-06-22,16.16,16.37,16.01,16.37,16460,0
2007-06-25,16.37,16.84,15.92,15.92,62612,0
2007-06-26,16.07,16.22,15.54,15.7,28097,0
2007-06-27,15.81,16.02,15.61,15.64,12786,0
2007-06-28,15.81,15.96,15.71,15.86,22380,0
2007-06-29,15.9,15.9,15.54,15.54,28810,0
2007-07-02,15.73,15.73,15.41,15.52,24776,0
2007-07-03,15.42,16.1,15.42,15.87,10098,0
2007-07-05,15.85,15.85,15.44,15.62,12224,0
2007-07-06,15.64,15.75,15.57,15.59,11865,0
2007-07-09,15.48,15.64,15.11,15.42,85500,0
2007-07-10,15.43,15.6,15.27,15.39,52796,0
2007-07-11,15.43,15.44,15.32,15.32,29445,0
2007-07-12,15.26,15.46,15.16,15.32,17643,0
2007-07-13,15.29,15.75,15.29,15.46,20640,0
2007-07-16,15.46,16.03,15.46,15.87,21086,0
2007-07-17,15.98,16.5,15.87,16.42,43616,0
2007-07-18,16.21,16.35,16.04,16.2,20632,0
2007-07-19,16.14,16.79,16.14,16.71,22354,0
2007-07-20,16.83,16.97,16.54,16.57,19144,0
2007-07-23,16.71,16.71,16.07,16.14,25427,0
2007-07-24,16.13,16.13,15.23,15.41,29070,0
2007-07-25,15.46,15.62,15.13,15.35,51134,0
2007-07-26,15.3,15.3,14.17,14.5,47307,0
2007-07-27,14.39,14.96,14.1,14.11,34009,0
2007-07-30,14.51,15,14.1,14.75,33922,0
2007-07-31,15.55,17.05,15.4,16.99,125910,0
2007-08-01,16.79,17,16.23,16.48,37948,0
2007-08-02,16.27,16.44,15.74,15.84,40616,0
2007-08-03,15.72,15.72,15.32,15.49,31202,0
2007-08-06,15.42,15.52,14.99,15.43,41849,0
2007-08-07,15.29,15.76,15.29,15.61,33000,0
2007-08-08,15.41,15.71,15.35,15.52,35412,0
2007-08-09,15.46,15.67,14.99,15.18,41479,0
2007-08-10,14.89,15.53,14.71,15.48,35896,0
2007-08-13,15.68,16.64,15.68,15.95,27763,0
2007-08-14,15.82,15.82,15.08,15.61,16463,0
2007-08-15,15.52,15.52,14.84,14.95,61238,0
2007-08-16,15,15.08,13.83,14.24,87646,0
2007-08-17,14.71,14.96,13.93,13.93,54775,0
2007-08-20,13.83,14.07,13.54,13.63,45881,0
2007-08-21,13.74,13.74,13.21,13.27,78498,0
2007-08-22,13.27,14.11,13.22,13.94,21136,0
2007-08-23,13.98,14.79,13.98,14.42,33039,0
2007-08-24,14.29,14.42,13.85,14.17,37353,0
2007-08-27,14.23,14.56,14.09,14.33,18833,0
2007-08-28,14.49,14.68,14.02,14.08,49285,0
2007-08-29,13.99,14.34,13.99,14.09,9532,0
2007-08-30,13.98,14.22,13.98,14.09,6334,0
2007-08-31,14.08,14.83,14.05,14.63,34112,0
2007-09-04,14.78,14.78,14.16,14.59,21241,0
2007-09-05,14.49,14.67,14.41,14.6,14894,0
2007-09-06,14.54,14.8,14.54,14.75,24716,0
2007-09-07,14.52,14.64,14.31,14.49,13929,0
2007-09-10,14.37,14.44,13.88,13.93,11138,0
2007-09-11,13.99,14.14,13.77,14.09,10791,0
2007-09-12,14.1,14.23,13.88,14.23,5037,0
2007-09-13,14.44,14.44,13.73,13.89,33161,0
2007-09-14,13.67,14.41,13.67,14.25,10674,0
2007-09-17,14.26,14.83,13.43,14.83,152431,0
2007-09-18,14.76,15.22,14.52,15.18,34885,0
2007-09-19,15.18,16,15.1,15.15,27553,0
2007-09-20,15,15.44,14.75,15.18,19384,0
2007-09-21,15.17,15.18,14.88,15.13,20688,0
2007-09-24,15.29,15.29,14.92,14.94,11729,0
2007-09-25,14.86,14.86,14.5,14.68,17876,0
2007-09-26,14.62,14.91,14.19,14.47,18304,0
2007-09-27,14.36,14.82,14.36,14.74,10173,0
2007-09-28,14.91,15.3,14.86,15.13,31795,0
2007-10-01,15.03,15.44,14.92,15.13,15683,0
2007-10-02,15.05,15.19,14.38,14.38,22564,0
2007-10-03,14.27,14.38,13.98,14.28,29677,0
2007-10-04,14.45,15.55,14.33,14.87,47906,0
2007-10-05,14.92,15.21,14.9,14.92,18432,0
2007-10-08,14.67,14.97,14.67,14.94,10169,0
2007-10-09,14.92,15.2,14.73,14.92,44108,0
2007-10-10,14.77,15.02,14.74,14.93,11231,0
2007-10-11,15.1,15.1,14.82,14.92,22353,0
2007-10-12,15.12,15.38,15.01,15.24,29752,0
2007-10-15,15.27,15.73,15.26,15.71,26240,0
2007-10-16,15.45,15.7,15.35,15.56,25264,0
2007-10-17,15.75,15.75,15.47,15.55,7860,0
2007-10-18,15.37,15.56,15.35,15.47,16615,0
2007-10-19,15.36,15.56,15.35,15.35,24856,0
2007-10-22,15.3,15.41,15.3,15.34,6122,0
2007-10-23,15.48,15.48,14.92,14.93,15540,0
2007-10-24,14.73,15.34,14.59,14.88,26173,0
2007-10-25,15.06,15.06,14.49,14.69,33779,0
2007-10-26,14.73,14.83,14.4,14.42,16028,0
2007-10-29,14.7,15.52,14.5,15.52,87682,0
2007-10-30,15.39,16.05,15.39,15.87,121484,0
2007-10-31,16.05,16.05,15.46,15.5,13938,0
2007-11-01,15.54,16.24,15.46,15.9,40249,0
2007-11-02,16.03,16.11,15.37,15.37,121957,0
2007-11-05,15.12,15.81,14.97,15.24,68788,0
2007-11-06,14.98,15.48,14.98,15.18,35196,0
2007-11-07,15.18,15.18,14.6,14.79,69503,0
2007-11-08,14.71,14.92,12.79,13.15,176461,0
2007-11-09,13.03,13.64,13,13.14,91615,0
2007-11-12,13.29,14.19,13.29,14.15,63254,0
2007-11-13,14.09,14.16,13.88,13.89,11370,0
2007-11-14,14.19,14.19,13.44,13.81,17422,0
2007-11-15,13.78,13.78,12.85,13,29162,0
2007-11-16,12.92,13.53,12.5,12.57,90240,0
2007-11-19,12.57,12.63,12.27,12.46,108618,0
2007-11-20,12.35,12.98,12.34,12.97,24709,0
2007-11-21,12.8,13.2,12.8,13.14,10777,0
2007-11-23,13.07,13.13,13.06,13.06,1149,0
2007-11-26,13.07,13.5,13.07,13.21,19381,0
2007-11-27,13.13,13.44,12.96,13.3,19596,0
2007-11-28,13.3,13.67,13.3,13.39,9250,0
2007-11-29,13.12,13.34,12.97,13.12,50833,0
2007-11-30,13.42,13.62,13.21,13.43,60294,0
2007-12-03,13.51,13.87,13.27,13.38,48212,0
2007-12-04,13.3,13.86,12.96,13.83,30931,0
2007-12-05,13.8,13.95,13.68,13.68,5817,0
2007-12-06,13.69,13.69,13.16,13.26,46832,0
2007-12-07,13.44,13.44,12.62,12.75,67323,0
2007-12-10,12.75,13.1,12.75,12.87,62829,0
2007-12-11,13.03,13.04,12.05,12.71,37294,0
2007-12-12,12.79,12.79,12.52,12.69,22902,0
2007-12-13,12.98,12.98,11.91,11.91,92555,0
2007-12-14,11.94,11.94,11.38,11.44,95508,0
2007-12-17,11.5,11.51,11.22,11.32,27288,0
2007-12-18,11.31,11.42,11.23,11.3,58504,0
2007-12-19,11.31,11.39,10.98,11.01,27811,0
2007-12-20,11.04,11.04,10.78,10.96,52173,0
2007-12-21,11.08,11.36,10.96,11.06,73404,0
2007-12-24,11.08,11.22,11.08,11.19,14953,0
2007-12-26,11.27,12.58,11.11,12.47,89382,0
2007-12-27,12.57,12.75,11.87,12.17,36662,0
2007-12-28,12.02,12.04,11.82,11.94,17987,0
2007-12-31,12.15,12.56,12.15,12.45,26945,0
2008-01-02,12.36,12.48,11.94,11.94,48049,0
2008-01-03,11.94,12.59,11.94,12.23,19643,0
2008-01-04,12.12,12.32,11.73,11.74,38783,0
2008-01-07,11.67,11.77,10.67,10.67,66234,0
2008-01-08,10.68,10.72,10.19,10.31,69666,0
2008-01-09,10.44,10.44,10.15,10.38,39596,0
2008-01-10,10.38,10.49,10.16,10.47,50097,0
2008-01-11,10.17,10.38,9.64,10.27,77301,0
2008-01-14,10.16,10.35,9.96,10.25,59413,0
2008-01-15,10.23,10.26,9.21,9.24,88220,0
2008-01-16,9.11,9.58,9.11,9.52,38884,0
2008-01-17,9.39,9.46,8.94,9.01,53206,0
2008-01-18,9.21,9.55,8.95,8.99,45723,0
2008-01-22,8.6,8.87,8.53,8.82,79352,0
2008-01-23,8.56,10.32,8.53,10.07,60487,0
2008-01-24,10.2,10.35,10.01,10.05,11160,0
2008-01-25,10.1,11.18,10.06,10.8,44942,0
2008-01-28,10.87,10.87,10.37,10.49,31082,0
2008-01-29,10.6,10.6,10.03,10.03,21878,0
2008-01-30,9.99,10.16,9.86,9.98,25532,0
2008-01-31,9.97,10.09,9.93,10.03,20395,0
2008-02-01,9.92,10.57,9.88,9.88,72924,0
2008-02-04,9.98,10.33,9.98,10.22,25404,0
2008-02-05,10.1,10.26,9.78,9.89,32422,0
2008-02-06,9.94,10.11,9.88,9.93,21789,0
2008-02-07,9.86,10,9.77,9.99,24779,0
2008-02-08,10.09,10.09,9.88,9.89,17160,0
2008-02-11,9.95,10.49,9.79,10.49,13822,0
2008-02-12,10.64,10.65,10.05,10.41,58669,0
2008-02-13,10.59,10.78,9.97,10.05,63736,0
2008-02-14,9.97,9.97,8.36,8.47,371706,0
2008-02-15,8.37,8.59,8.35,8.48,85609,0
2008-02-19,8.48,8.59,8.45,8.48,42241,0
2008-02-20,8.48,8.82,8.44,8.82,28552,0
2008-02-21,8.74,9.25,8.36,8.41,57836,0
2008-02-22,8.4,8.53,8.36,8.42,24435,0
2008-02-25,8.49,8.53,8.43,8.53,19710,0
2008-02-26,8.55,8.73,8.47,8.47,43483,0
2008-02-27,8.58,8.59,8.49,8.53,9078,0
2008-02-28,8.54,8.73,8.43,8.53,14626,0
2008-02-29,8.73,8.73,8.25,8.3,58357,0
2008-03-03,8.3,8.48,8.27,8.27,30479,0
2008-03-04,8.24,8.24,7.95,7.98,47670,0
2008-03-05,8.09,8.29,8,8,16297,0
2008-03-06,8.07,8.09,7.8,7.84,6509,0
2008-03-07,7.85,7.85,7.33,7.4,31354,0
2008-03-10,7.32,7.37,7.14,7.3,24737,0
2008-03-11,7.29,7.46,7.2,7.33,38582,0
2008-03-12,7.29,7.54,7.25,7.44,16300,0
2008-03-13,7.42,7.62,7.42,7.62,33182,0
2008-03-14,7.65,7.77,7.54,7.54,12300,0
2008-03-17,7.59,7.59,7.51,7.51,3141,0
2008-03-18,7.35,7.67,7.35,7.67,21589,0
2008-03-19,7.63,7.64,7.36,7.36,11135,0
2008-03-20,7.25,7.73,7.22,7.67,37383,0
2008-03-24,7.67,7.97,7.59,7.63,30686,0
2008-03-25,7.59,7.67,7.59,7.66,9921,0
2008-03-26,7.59,7.63,7.47,7.54,21723,0
2008-03-27,7.6,7.6,7.47,7.47,4854,0
2008-03-28,7.53,7.67,7.5,7.6,11847,0
2008-03-31,7.66,7.66,7.46,7.57,64620,0
2008-04-01,7.52,7.56,7.37,7.37,29982,0
2008-04-02,7.43,7.43,7.26,7.26,33664,0
2008-04-03,7.26,7.42,6.57,6.85,83932,0
2008-04-04,6.82,6.85,6.59,6.8,42302,0
2008-04-07,6.78,7.05,6.77,6.87,15945,0
2008-04-08,6.97,7.85,6.64,7.64,199624,0
2008-04-09,7.7,7.87,7.46,7.6,43829,0
2008-04-10,7.62,7.62,7.4,7.54,11535,0
2008-04-11,7.49,7.49,7.23,7.34,22590,0
2008-04-14,7.39,7.57,6.98,7.4,39506,0
2008-04-15,7.43,7.43,7.25,7.25,16598,0
2008-04-16,7.33,7.77,7.33,7.55,24413,0
2008-04-17,7.6,8.27,7.46,7.83,36858,0
2008-04-18,7.9,8.01,7.85,7.96,12022,0
2008-04-21,8.01,8.08,7.97,8.03,32718,0
2008-04-22,7.96,8.03,7.63,7.76,24578,0
2008-04-23,7.71,7.93,7.43,7.65,47304,0
2008-04-24,7.66,7.81,7.64,7.76,14678,0
2008-04-25,7.75,7.79,7.69,7.79,14819,0
2008-04-28,7.78,7.79,7.62,7.79,15421,0
2008-04-29,7.79,7.79,7.41,7.68,38062,0
2008-04-30,7.67,8.01,7.08,8,70361,0
2008-05-01,7.54,7.78,7.02,7.34,73192,0
2008-05-02,7.38,7.48,7.03,7.07,19295,0
2008-05-05,7.2,7.74,7.12,7.66,33216,0
2008-05-06,7.66,7.72,7.54,7.63,28733,0
2008-05-07,7.66,7.72,7.5,7.66,16510,0
2008-05-08,7.67,7.68,7.64,7.66,10098,0
2008-05-09,7.61,7.76,7.46,7.68,14992,0
2008-05-12,7.68,7.71,7.48,7.54,27873,0
2008-05-13,7.64,7.71,7.37,7.5,34456,0
2008-05-14,7.46,7.48,7.26,7.27,25679,0
2008-05-15,7.25,7.43,7.25,7.31,18896,0
2008-05-16,7.41,7.42,7.31,7.35,20456,0
2008-05-19,7.4,7.81,7.33,7.65,57687,0
2008-05-20,7.66,7.68,7.39,7.39,7507,0
2008-05-21,7.26,7.3,7.24,7.24,12058,0
2008-05-22,7.26,7.4,7,7.23,11600,0
2008-05-23,7.14,7.25,6.86,6.86,15636,0
2008-05-27,6.88,6.95,6.85,6.86,17802,0
2008-05-28,6.98,6.98,6.82,6.82,32544,0
2008-05-29,6.84,7.31,6.83,7.08,46665,0
2008-05-30,7.08,7.47,7.04,7.33,34350,0
2008-06-02,7.26,7.33,6.74,7.18,62334,0
2008-06-03,7.11,7.25,6.99,7.14,20660,0
2008-06-04,7.08,7.28,7.08,7.24,33001,0
2008-06-05,7.09,7.48,7.09,7.43,33705,0
2008-06-06,7.42,7.42,6.96,6.98,10591,0
2008-06-09,7,7.12,6.44,6.52,25903,0
2008-06-10,6.46,6.68,6.08,6.23,36837,0
2008-06-11,6.22,6.22,5.93,5.97,42649,0
2008-06-12,6.05,6.1,5.5,5.6,52082,0
2008-06-13,5.61,5.61,5.35,5.38,33722,0
2008-06-16,5.38,5.63,5.24,5.62,260203,0
2008-06-17,5.66,6.07,5.66,6.07,51620,0
2008-06-18,6.07,6.16,5.87,6.01,44067,0
2008-06-19,5.93,6.21,5.92,6.14,19928,0
2008-06-20,6.21,6.21,6.08,6.16,28065,0
2008-06-23,6.15,6.34,5.86,6.33,33801,0
2008-06-24,6.15,6.24,6.01,6.16,8386,0
2008-06-25,6.18,6.73,6.18,6.48,22627,0
2008-06-26,6.27,6.39,6.04,6.29,16480,0
2008-06-27,6.82,7.24,6.74,7.24,40536,0
2008-06-30,7.15,7.24,6.85,7.19,25453,0
2008-07-01,7.22,7.22,6.52,6.52,44710,0
2008-07-02,6.48,6.51,5.58,5.58,35000,0
2008-07-03,5.57,6.27,5.54,6.23,30180,0
2008-07-07,6.16,6.61,6.07,6.5,24393,0
2008-07-08,6.46,6.49,6.33,6.43,7061,0
2008-07-09,6.48,6.48,6.18,6.18,3049,0
2008-07-10,6.14,6.16,6.06,6.06,3401,0
2008-07-11,6.05,6.06,5.97,5.97,5630,0
2008-07-14,5.97,6.04,5.21,5.21,48284,0
2008-07-15,5.33,5.96,5.28,5.84,20679,0
2008-07-16,5.92,5.97,5.65,5.97,4998,0
2008-07-17,6.13,6.56,6.05,6.47,6328,0
2008-07-18,6.44,6.54,6.28,6.47,2815,0
2008-07-21,6.57,6.57,6.32,6.35,2815,0
2008-07-22,6.04,6.38,6.01,6.31,7087,0
2008-07-23,6.41,6.51,6.32,6.38,4934,0
2008-07-24,6.39,6.39,6.14,6.35,3964,0
2008-07-25,5.98,5.98,5.84,5.88,20297,0
2008-07-28,5.84,5.93,5.74,5.74,7155,0
2008-07-29,6.2,6.24,5.63,5.63,14477,0
2008-07-30,5.54,5.63,5.02,5.05,164227,0
2008-07-31,5.07,5.07,4.91,4.94,31198,0
2008-08-01,4.94,5.02,4.65,4.99,225019,0
2008-08-04,4.9,5.32,4.87,5.32,26287,0
2008-08-05,5.3,5.32,5.18,5.28,22755,0
2008-08-06,5.33,5.33,5.17,5.21,13782,0
2008-08-07,5.12,5.2,5.12,5.2,29382,0
2008-08-08,5.29,5.8,5.29,5.8,20631,0
2008-08-11,5.75,5.97,5.33,5.94,43220,0
2008-08-12,5.96,6.1,5.96,6.04,10806,0
2008-08-13,5.95,6.08,5.95,6.08,7630,0
2008-08-14,5.98,6.13,5.93,6.06,22108,0
2008-08-15,6.01,6.1,5.97,6.05,6451,0
2008-08-18,6.06,6.1,6.04,6.08,2873,0
2008-08-19,6.1,6.33,6.06,6.27,35010,0
2008-08-20,6.39,6.39,6.03,6.27,11328,0
2008-08-21,6.14,6.14,5.96,5.98,5747,0
2008-08-22,5.98,6.04,5.38,5.57,59504,0
2008-08-25,5.6,5.87,5.48,5.53,10995,0
2008-08-26,5.46,5.52,5.38,5.49,7108,0
2008-08-27,5.52,5.94,5.48,5.91,30731,0
2008-08-28,5.81,6.07,5.81,6.02,35216,0
2008-08-29,6.03,6.09,5.89,5.93,29736,0
2008-09-02,5.96,5.97,5.81,5.97,11181,0
2008-09-03,6.03,6.03,5.71,5.71,5866,0
2008-09-04,5.88,5.88,5.55,5.55,6451,0
2008-09-05,5.5,5.64,5.35,5.38,6920,0
2008-09-08,5.51,5.63,5.41,5.52,6451,0
2008-09-09,5.62,5.73,5.35,5.43,7623,0
2008-09-10,5.46,5.46,5.21,5.21,7530,0
2008-09-11,5.23,5.29,5.2,5.21,14880,0
2008-09-12,5.2,5.24,5.13,5.23,4938,0
2008-09-15,5.28,5.28,5.11,5.11,10138,0
2008-09-16,5.13,5.13,4.91,4.94,16813,0
2008-09-17,4.87,5,4.7,5,14014,0
2008-09-18,5.03,5.18,4.83,4.84,24395,0
2008-09-19,5.12,5.12,4.7,4.87,19363,0
2008-09-22,4.94,4.94,4.77,4.82,5489,0
2008-09-23,4.7,5.29,4.7,5.26,14594,0
2008-09-24,5.02,5.29,4.88,5.2,17870,0
2008-09-25,5.12,5.29,5.07,5.21,65964,0
2008-09-26,5.11,5.29,5.11,5.21,14181,0
2008-09-29,5.03,5.88,5.02,5.12,20535,0
2008-09-30,5.12,5.16,4.98,5.05,35033,0
2008-10-01,5,5.09,5,5.05,4233,0
2008-10-02,5.06,5.06,4.94,5.04,20829,0
2008-10-03,5.03,5.03,4.96,5,2280,0
2008-10-06,4.94,4.94,3.62,4.12,55196,0
2008-10-07,4.09,4.09,3.9,3.9,15418,0
2008-10-08,3.75,3.79,3.45,3.46,11383,0
2008-10-09,3.46,3.58,3.35,3.37,26568,0
2008-10-10,3.29,3.29,2.81,2.99,21895,0
2008-10-13,2.92,3.05,2.86,2.93,12605,0
2008-10-14,2.88,3.03,2.77,2.9,34728,0
2008-10-15,2.83,2.9,2.8,2.9,3460,0
2008-10-16,2.68,2.86,2.64,2.81,13824,0
2008-10-17,2.91,2.91,2.69,2.77,8908,0
2008-10-20,3.08,3.13,2.77,3.13,15860,0
2008-10-21,3.04,3.04,2.71,2.84,14112,0
2008-10-22,2.89,2.89,2.76,2.81,5911,0
2008-10-23,2.65,2.74,2.49,2.57,19549,0
2008-10-24,2.64,2.64,2.13,2.56,48210,0
2008-10-27,2.57,2.57,1.77,2,78901,0
2008-10-28,1.99,2.14,1.71,2.14,29800,0
2008-10-29,1.71,2.78,1.71,2.53,35299,0
2008-10-30,2.56,2.56,2.02,2.02,45016,0
2008-10-31,2.09,2.25,1.84,2.21,22014,0
2008-11-03,2.22,2.34,2.11,2.34,16861,0
2008-11-04,2.38,2.47,2.34,2.39,53222,0
2008-11-05,2.39,2.39,2.27,2.27,2569,0
2008-11-06,2.49,2.49,2.22,2.23,3108,0
2008-11-07,2.34,2.34,1.96,1.99,25218,0
2008-11-10,2.04,2.18,1.79,1.91,34119,0
2008-11-11,1.82,1.88,1.74,1.79,6146,0
2008-11-12,1.71,1.76,1.71,1.76,14544,0
2008-11-13,1.71,1.72,1.54,1.63,53041,0
2008-11-14,1.58,1.62,1.53,1.56,53352,0
2008-11-17,1.54,1.66,1.46,1.56,77112,0
2008-11-18,1.5,1.83,1.47,1.83,50361,0
2008-11-19,1.74,1.79,1.49,1.69,29604,0
2008-11-20,1.7,1.7,1.13,1.13,18848,0
2008-11-21,1.15,1.71,1.15,1.24,34900,0
2008-11-24,1.2,1.41,1.07,1.08,79807,0
2008-11-25,1.08,1.33,1.06,1.33,28747,0
2008-11-26,1.36,1.53,1.33,1.48,17728,0
2008-11-28,1.41,1.41,1.34,1.36,6633,0
2008-12-01,1.4,1.44,1.28,1.28,19612,0
2008-12-02,1.33,1.36,1.21,1.21,48749,0
2008-12-03,1.27,1.29,1.24,1.28,9286,0
2008-12-04,1.19,1.28,1.09,1.09,5677,0
2008-12-05,1.07,1.18,1.04,1.05,13308,0
2008-12-08,1.04,1.11,0.95,0.99,204830,0
2008-12-09,0.99,1.36,0.99,1.06,172551,0
2008-12-10,1.05,1.05,1.02,1.03,29967,0
2008-12-11,1.04,1.14,1.03,1.11,164562,0
2008-12-12,1.19,1.2,1.05,1.12,69164,0
2008-12-15,1.13,1.22,0.94,0.98,59157,0
2008-12-16,1.01,1.05,1.01,1.04,9559,0
2008-12-17,1.07,1.07,0.97,1.02,24658,0
2008-12-18,1.15,1.15,0.97,0.97,11868,0
2008-12-19,0.97,1.07,0.97,1.07,98101,0
2008-12-22,1.05,1.25,1,1.24,186297,0
2008-12-23,1.12,1.23,1.12,1.13,35986,0
2008-12-24,1.11,1.16,1.11,1.15,3272,0
2008-12-26,1.13,1.14,1.11,1.13,2273,0
2008-12-29,1.11,1.41,1.11,1.34,62867,0
2008-12-30,1.32,2.11,1.23,2.03,80558,0
2008-12-31,1.94,2.29,1.8,1.88,130583,0
2009-01-02,1.88,2.1,1.88,2.1,35300,0
2009-01-05,2.01,2.26,1.92,2.09,20209,0
2009-01-06,2.17,2.76,2.11,2.71,72561,0
2009-01-07,2.7,2.77,2.6,2.67,16438,0
2009-01-08,2.67,2.69,2.49,2.55,22628,0
2009-01-09,2.5,2.5,2.43,2.43,11381,0
2009-01-12,2.55,2.62,2.46,2.46,10776,0
2009-01-13,2.29,2.36,1.94,1.94,30161,0
2009-01-14,1.85,1.88,1.36,1.36,174297,0
2009-01-15,1.4,1.43,1.21,1.29,64931,0
2009-01-16,1.48,1.66,1.48,1.5,32275,0
2009-01-20,1.54,1.54,1.29,1.32,71839,0
2009-01-21,1.32,1.41,1.28,1.28,41925,0
2009-01-22,1.27,1.3,1.27,1.3,5923,0
2009-01-23,1.28,1.32,1.28,1.29,2491,0
2009-01-26,1.44,1.44,1.32,1.33,4731,0
2009-01-27,1.36,1.36,1.29,1.3,4856,0
2009-01-28,1.33,1.41,1.29,1.4,7141,0
2009-01-29,1.41,1.49,1.36,1.44,124892,0
2009-01-30,1.43,1.45,1.38,1.45,4026,0
2009-02-02,1.41,1.49,1.41,1.49,4243,0
2009-02-03,1.43,1.49,1.43,1.49,4322,0
2009-02-04,1.49,1.49,1.44,1.47,9763,0
2009-02-05,1.47,1.57,1.43,1.56,16518,0
2009-02-06,1.58,1.65,1.56,1.64,16418,0
2009-02-09,2.13,2.14,1.92,1.93,82450,0
2009-02-10,1.96,1.96,1.83,1.87,8925,0
2009-02-11,1.71,1.78,1.71,1.76,9180,0
2009-02-12,1.71,1.82,1.71,1.82,3278,0
2009-02-13,1.89,1.91,1.76,1.9,7331,0
2009-02-17,1.88,1.88,1.65,1.7,7096,0
2009-02-18,1.7,1.71,1.7,1.71,1043,0
2009-02-19,1.71,1.75,1.71,1.71,1431,0
2009-02-20,1.7,1.71,1.57,1.71,8504,0
2009-02-23,1.67,1.71,1.59,1.71,5210,0
2009-02-24,1.68,1.82,1.55,1.82,2742,0
2009-02-25,1.69,1.89,1.67,1.77,5630,0
2009-02-26,1.49,1.76,1.49,1.76,8908,0
2009-02-27,1.72,1.95,1.58,1.94,17594,0
2009-03-02,1.87,1.87,1.62,1.62,11186,0
2009-03-03,1.77,1.77,1.49,1.54,8051,0
2009-03-04,1.63,1.66,1.49,1.55,5740,0
2009-03-05,1.51,1.51,1.36,1.49,6961,0
2009-03-06,1.48,1.53,1.41,1.53,3952,0
2009-03-09,1.45,1.56,1.45,1.56,821,0
2009-03-10,1.53,1.7,1.49,1.58,4035,0
2009-03-11,1.53,1.54,1.49,1.52,2375,0
2009-03-12,1.45,1.53,1.45,1.53,2879,0
2009-03-13,1.54,1.55,1.45,1.46,5131,0
2009-03-16,1.46,1.52,1.45,1.48,3577,0
2009-03-17,1.5,1.51,1.41,1.42,6046,0
2009-03-18,1.41,1.49,1.41,1.48,703,0
2009-03-19,1.52,1.61,1.51,1.61,2083,0
2009-03-20,1.53,1.56,1.53,1.56,351,0
2009-03-23,1.6,1.75,1.54,1.73,10594,0
2009-03-24,1.75,1.75,1.52,1.75,5747,0
2009-03-26,1.59,1.68,1.56,1.68,7976,0
2009-03-27,1.65,1.65,1.4,1.58,3988,0
2009-03-30,1.36,1.59,1.36,1.53,1876,0
2009-03-31,1.53,1.53,1.38,1.41,3938,0
2009-04-01,1.41,1.41,1.1,1.21,86884,0
2009-04-02,1.19,1.21,1,1.11,84295,0
2009-04-03,1.15,1.27,1.15,1.17,12609,0
2009-04-06,1.24,1.24,1.08,1.17,34993,0
2009-04-07,1.19,1.19,1.15,1.15,19219,0
2009-04-08,1.17,1.49,1.17,1.47,48946,0
2009-04-09,1.55,1.75,1.55,1.69,61597,0
2009-04-13,1.75,2.33,1.75,2.23,138603,0
2009-04-14,2.28,2.57,2.13,2.38,87114,0
2009-04-15,2.99,2.99,2.31,2.33,41192,0
2009-04-16,2.41,2.41,2.05,2.28,27818,0
2009-04-17,2.32,2.32,2.16,2.16,9044,0
2009-04-20,2.24,2.24,2,2.08,5213,0
2009-04-21,2.15,2.15,2.13,2.14,6475,0
2009-04-22,2.15,2.15,1.95,2.02,47083,0
2009-04-23,2.07,2.11,2.04,2.11,5106,0
2009-04-24,2.15,2.49,2.05,2.39,100180,0
2009-04-27,2.31,2.52,2.17,2.35,40758,0
2009-04-28,2.3,2.35,2.11,2.35,14760,0
2009-04-29,2.28,2.65,2.28,2.44,25614,0
2009-04-30,2.38,2.47,2.05,2.1,81287,0
2009-05-01,2.21,2.27,2.12,2.15,30442,0
2009-05-04,2.25,2.41,2.25,2.41,14216,0
2009-05-05,2.44,2.49,2.25,2.41,18660,0
2009-05-06,2.41,2.41,2.13,2.3,13556,0
2009-05-07,2.25,2.25,2.02,2.16,34781,0
2009-05-08,2.16,2.41,2,2.4,16190,0
2009-05-11,2.4,2.41,2.37,2.41,11852,0
2009-05-12,2.4,2.45,2.4,2.44,13635,0
2009-05-13,2.28,2.3,2.28,2.3,1970,0
2009-05-14,2.25,2.27,2.25,2.26,6850,0
2009-05-15,2.26,2.29,2.26,2.29,2800,0
2009-05-18,4.29,4.34,3.48,3.93,429616,0
2009-05-19,4.05,4.24,4,4.23,203226,0
2009-05-20,4.23,4.23,3.98,4.18,50819,0
2009-05-21,4.1,4.2,4.1,4.2,50882,0
2009-05-22,4.2,4.2,4.14,4.17,40361,0
2009-05-26,4.17,4.18,4.15,4.15,22017,0
2009-05-27,4,4.15,3.89,3.97,54708,0
2009-05-28,3.95,4.06,3.95,4.03,33661,0
2009-05-29,4.05,4.09,4.05,4.06,10954,0
2009-06-01,4.05,4.11,4.05,4.08,55671,0
2009-06-02,4.07,4.07,3.96,3.96,44286,0
2009-06-03,3.96,3.99,3.93,3.99,26910,0
2009-06-04,3.96,4,3.88,3.95,28078,0
2009-06-05,3.98,3.98,3.92,3.93,16730,0
2009-06-08,3.61,3.71,3.27,3.55,100304,0
2009-06-09,3.54,3.65,3.52,3.64,16023,0
2009-06-10,3.7,3.8,3.65,3.77,89439,0
2009-06-11,3.76,3.76,3.65,3.65,4420,0
2009-06-12,3.75,3.75,3.69,3.75,13593,0
2009-06-15,3.66,3.8,3.65,3.7,6924,0
2009-06-16,3.7,3.75,3.61,3.61,95209,0
2009-06-17,3.62,3.69,3.42,3.65,53513,0
2009-06-18,3.74,3.75,3.66,3.7,10815,0
2009-06-19,3.61,3.67,3.48,3.55,9882,0
2009-06-22,3.53,3.54,3.46,3.47,8700,0
2009-06-23,3.55,3.55,3.45,3.51,7825,0
2009-06-24,3.5,3.5,3.31,3.5,45472,0
2009-06-25,3.49,3.5,3.46,3.47,4770,0
2009-06-26,3.41,3.41,3.03,3.03,35526,0
2009-06-29,3.05,3.3,3.05,3.25,14969,0
2009-06-30,3.25,3.51,3.2,3.36,10250,0
2009-07-01,3.4,3.69,3.2,3.62,18644,0
2009-07-02,3.51,3.61,3.51,3.6,22086,0
2009-07-06,3.51,3.75,3.51,3.75,22826,0
2009-07-07,3.74,4.13,3.67,4.13,57167,0
2009-07-08,4.15,4.15,3.81,4,10696,0
2009-07-09,3.75,3.83,3.75,3.75,2400,0
2009-07-13,3.76,3.87,3.75,3.87,4688,0
2009-07-14,3.77,3.77,3.7,3.72,8524,0
2009-07-15,3.89,3.89,3.69,3.75,6312,0
2009-07-16,3.75,3.76,3.73,3.75,6800,0
2009-07-17,3.75,3.83,3.75,3.77,2120,0
2009-07-21,3.8,3.8,3.43,3.54,8303,0
2009-07-22,3.71,3.8,3.35,3.73,11288,0
2009-07-23,3.72,3.79,3.62,3.69,1840,0
2009-07-24,3.78,3.8,3.71,3.79,2880,0
2009-07-27,3.79,3.98,3.73,3.81,15500,0
2009-07-28,3.65,3.8,3.65,3.77,10463,0
2009-07-29,3.75,3.82,3.62,3.81,14257,0
2009-07-30,3.8,3.9,3.74,3.75,18830,0
2009-07-31,3.75,3.75,3.51,3.61,19096,0
2009-08-03,3.61,3.7,3.61,3.62,4817,0
2009-08-04,3.62,3.66,3.61,3.66,2600,0
2009-08-05,3.65,3.8,3.64,3.79,21000,0
2009-08-06,3.75,3.8,3.68,3.8,6394,0
2009-08-07,3.7,3.8,3.65,3.65,26682,0
2009-08-10,3.64,3.79,3.64,3.79,6200,0
2009-08-11,3.72,3.72,3.66,3.69,4359,0
2009-08-12,3.7,3.8,3.7,3.72,7064,0
2009-08-13,3.86,3.86,3.72,3.72,30850,0
2009-08-14,3.51,3.56,3.5,3.56,2600,0
2009-08-17,3.6,3.6,3.56,3.58,1700,0
2009-08-18,3.69,3.69,3.56,3.62,6100,0
2009-08-19,3.62,3.75,3.62,3.65,1221,0
2009-08-20,3.7,3.7,3.6,3.6,9797,0
2009-08-21,3.65,3.65,3.55,3.55,6583,0
2009-08-24,3.74,3.74,3.61,3.66,3960,0
2009-08-25,3.74,3.9,3.6,3.75,12340,0
2009-08-26,3.73,3.73,3.69,3.69,403,0
2009-08-27,3.69,3.69,3.6,3.6,5297,0
2009-08-28,3.56,3.63,3.56,3.62,5750,0
2009-08-31,3.56,3.6,3.41,3.45,13072,0
2009-09-01,3.5,3.61,3.37,3.61,78481,0
2009-09-02,3.51,3.65,3.35,3.65,19439,0
2009-09-03,3.56,3.75,3.56,3.75,34073,0
2009-09-04,3.94,3.94,3.78,3.79,2347,0
2009-09-08,3.77,3.77,3.54,3.59,9451,0
2009-09-09,3.61,3.61,3.56,3.6,6246,0
2009-09-10,3.6,3.63,3.46,3.63,21720,0
2009-09-11,3.6,3.62,3.55,3.56,14135,0
2009-09-14,3.59,3.6,3.57,3.6,2900,0
2009-09-15,3.6,3.6,3.5,3.6,6804,0
2009-09-16,3.59,3.63,3.56,3.6,6635,0
2009-09-17,3.63,3.63,3.41,3.61,3571,0
2009-09-18,3.58,3.64,3.33,3.33,79417,0
2009-09-21,3.36,3.69,3.36,3.54,15752,0
2009-09-22,3.46,3.49,3.43,3.48,16409,0
2009-09-23,3.5,3.5,3.4,3.4,10917,0
2009-09-24,3.4,3.4,3.35,3.35,3546,0
2009-09-25,3.4,3.47,3.4,3.43,3176,0
2009-09-28,3.44,3.6,3.41,3.6,29248,0
2009-09-29,3.45,3.45,3.38,3.4,11294,0
2009-09-30,3.37,3.5,3.16,3.32,12585,0
2009-10-02,3.43,3.43,3.09,3.4,9240,0
2009-10-05,3.26,3.45,3.17,3.22,1815,0
2009-10-06,3.22,3.25,3.13,3.13,5818,0
2009-10-07,3.22,3.27,3.1,3.11,68207,0
2009-10-08,3.13,3.35,3.1,3.16,5898,0
2009-10-09,3.14,3.18,3.1,3.1,2279,0
2009-10-12,3.1,3.24,3.1,3.16,3080,0
2009-10-13,3.11,3.27,3.11,3.16,9604,0
2009-10-14,3.16,3.22,3.15,3.15,2338,0
2009-10-15,3.14,3.2,3.12,3.16,11308,0
2009-10-16,3.08,3.2,3.08,3.09,4527,0
2009-10-19,3.19,3.19,3.06,3.15,12028,0
2009-10-20,3.19,3.2,3.09,3.2,10335,0
2009-10-21,3.13,3.25,3.13,3.24,5055,0
2009-10-22,3.18,3.19,3.1,3.1,5000,0
2009-10-23,3.24,3.24,3.07,3.07,990,0
2009-10-26,3.15,3.23,3.06,3.07,2815,0
2009-10-27,3.2,3.2,3,3.06,5496,0
2009-10-28,3.01,3.03,2.42,2.45,18900,0
2009-10-29,2.42,3.19,2.32,2.98,17746,0
2009-10-30,2.99,3,2.75,2.95,13067,0
2009-11-02,2.82,3.24,2.82,3.21,5661,0
2009-11-03,3.2,3.2,3.04,3.14,14311,0
2009-11-04,3.05,3.15,3,3.03,4595,0
2009-11-05,3.05,3.05,2.81,3,9589,0
2009-11-06,3.1,3.1,2.71,2.71,17900,0
2009-11-09,3.05,3.05,2.81,2.94,16900,0
2009-11-10,2.85,3.05,2.85,3,20315,0
2009-11-11,3,3.04,3,3.04,3080,0
2009-11-12,3,3,2.95,2.95,8200,0
2009-11-13,2.99,3.08,2.89,3.08,75034,0
2009-11-16,3.14,3.23,3.14,3.23,12304,0
2009-11-17,3.19,3.29,3.02,3.04,14100,0
2009-11-18,3.06,3.09,2.94,2.95,3636,0
2009-11-19,3.09,3.09,2.97,3.04,11184,0
2009-11-20,2.95,3.08,2.93,2.93,2770,0
2009-11-23,3.04,3.19,2.88,2.9,6036,0
2009-11-24,3.05,3.05,2.92,2.98,9120,0
2009-11-25,2.93,3.02,2.67,3.02,85527,0
2009-11-27,3.05,3.17,2.92,3.17,1264,0
2009-11-30,3.13,3.3,2.97,3.15,51933,0
2009-12-01,3.2,3.29,3.09,3.22,15050,0
2009-12-02,3.11,3.28,3.1,3.24,1200,0
2009-12-03,3.02,3.2,2.76,3.2,19024,0
2009-12-04,3.13,3.25,3.13,3.2,5660,0
2009-12-07,3.15,3.3,3.14,3.25,4480,0
2009-12-08,3.17,3.3,3.03,3.27,7600,0
2009-12-09,3.29,3.48,3.07,3.34,10569,0
2009-12-10,3.35,3.5,3.35,3.47,6756,0
2009-12-11,3.39,3.49,3.09,3.48,7638,0
2009-12-14,3.15,3.49,3.15,3.4,8416,0
2009-12-15,3.47,3.47,3.22,3.42,26458,0
2009-12-16,3.27,3.49,3.25,3.45,11887,0
2009-12-17,3.36,3.36,3.36,3.36,361,0
2009-12-18,3.3,3.55,3.3,3.41,8768,0
2009-12-21,3.59,3.59,3.2,3.45,4245,0
2009-12-22,3.33,3.5,3.2,3.4,6385,0
2009-12-23,3.47,3.58,3.26,3.3,9071,0
2009-12-24,3.28,3.28,3.19,3.26,3170,0
2009-12-28,3.25,3.25,3.09,3.24,1417,0
2009-12-29,3.14,3.3,3.14,3.19,4062,0
2009-12-30,3.06,3.27,2.92,2.92,17339,0
2009-12-31,3.17,3.2,2.91,2.93,7784,0
2010-01-04,3.15,3.17,2.91,2.91,9725,0
2010-01-05,2.94,3.05,2.94,2.96,3492,0
2010-01-06,3.02,3.02,2.96,2.96,3344,0
2010-01-07,2.99,3.01,2.97,2.97,2322,0
2010-01-08,2.97,3.03,2.97,3.03,2260,0
2010-01-11,3,3.04,2.95,2.95,5494,0
2010-01-12,3.04,3.08,2.86,2.92,6922,0
2010-01-13,2.96,3.11,2.96,3.01,3600,0
2010-01-14,3.05,3.12,2.85,2.96,34751,0
2010-01-15,3,3.09,2.99,3.04,4400,0
2010-01-19,3.08,3.36,3.04,3.36,14142,0
2010-01-20,3.38,3.38,3.2,3.27,10390,0
2010-01-21,3.2,3.25,3.19,3.19,1573,0
2010-01-22,3.23,3.4,3.23,3.37,1764,0
2010-01-25,3.36,3.39,3.09,3.1,4750,0
2010-01-26,3.03,3.25,3,3.22,2354,0
2010-01-27,3.13,3.25,3.13,3.21,2235,0
2010-01-28,3.25,3.44,3.1,3.39,5860,0
2010-01-29,3.39,3.68,3.39,3.68,9617,0
2010-02-01,3.52,3.64,3.36,3.49,7124,0
2010-02-02,3.43,3.64,3.28,3.64,4910,0
2010-02-03,3.39,3.55,3.39,3.55,630,0
2010-02-04,3.5,3.5,3.33,3.33,3476,0
2010-02-05,3.48,3.48,3.34,3.34,2625,0
2010-02-08,3.16,3.42,3.16,3.4,4197,0
2010-02-09,3.38,3.38,3.12,3.12,14932,0
2010-02-10,3.16,3.37,3.12,3.2,3228,0
2010-02-11,3.01,3.06,2.95,3,11922,0
2010-02-12,2.96,3.03,2.96,3.03,2707,0
2010-02-16,3.02,3.29,3.02,3.18,618,0
2010-02-17,3.1,3.12,3,3.1,4640,0
2010-02-18,3.13,3.2,3.13,3.19,2500,0
2010-02-19,3.35,3.38,3.3,3.32,3395,0
2010-02-22,3.37,3.37,3.25,3.25,2925,0
2010-02-23,3.17,3.25,3.17,3.2,4160,0
2010-02-24,3.03,3.39,3.03,3.25,19842,0
2010-02-25,3.15,3.25,3.15,3.25,800,0
2010-02-26,3.18,3.25,3.1,3.25,11465,0
2010-03-01,3.25,3.25,3.24,3.25,5900,0
2010-03-02,3.25,3.25,3.25,3.25,1000,0
2010-03-03,3.24,3.25,3.23,3.23,3922,0
2010-03-04,3.25,3.25,3.24,3.24,3425,0
2010-03-05,3.25,3.35,3.23,3.25,5406,0
2010-03-08,3.23,3.25,3.23,3.25,1180,0
2010-03-09,3.23,3.25,3.21,3.23,4203,0
2010-03-10,3.24,3.28,3.21,3.25,13878,0
2010-03-11,3.25,3.25,3.23,3.25,3968,0
2010-03-12,3.25,3.55,3.21,3.4,14450,0
2010-03-15,3.39,3.4,3.35,3.35,3626,0
2010-03-16,3.43,3.43,3.3,3.34,87450,0
2010-03-17,3.32,3.4,3.27,3.34,10450,0
2010-03-18,3.3,3.55,3.3,3.41,163572,0
2010-03-19,3.5,3.5,3.35,3.45,7700,0
2010-03-22,3.4,3.45,3.36,3.39,3056,0
2010-03-23,3.48,3.64,3.35,3.43,13923,0
2010-03-24,3.36,3.4,3.3,3.3,10372,0
2010-03-25,3.38,3.39,3.3,3.37,3917,0
2010-03-26,3.4,3.54,3.4,3.54,7318,0
2010-03-29,3.58,3.59,3.41,3.41,7504,0
2010-03-30,3.41,3.6,3.41,3.6,5968,0
2010-03-31,3.62,3.88,3.62,3.86,20539,0
2010-04-01,3.89,4.04,3.89,3.95,21120,0
2010-04-05,4.05,4.07,3.95,4.05,29961,0
2010-04-06,3.95,4.08,3.94,4.08,5335,0
2010-04-07,4.09,4.46,4,4.35,30993,0
2010-04-08,4.27,4.45,4.27,4.38,13568,0
2010-04-09,4.47,4.53,4.36,4.5,25625,0
2010-04-12,4.52,4.52,4.43,4.43,2620,0
2010-04-13,4.5,4.5,4.28,4.45,8896,0
2010-04-14,4.38,4.5,4.25,4.42,11950,0
2010-04-15,4.35,4.4,4.23,4.23,146005,0
2010-04-16,4.16,4.24,3.99,4.16,24021,0
2010-04-19,4.21,4.98,4.21,4.8,94207,0
2010-04-20,4.83,4.85,4.62,4.83,15543,0
2010-04-21,4.85,4.9,4.83,4.84,35054,0
2010-04-22,4.8,5,4.8,4.85,15953,0
2010-04-23,4.82,4.85,4.63,4.85,14472,0
2010-04-26,4.91,5.34,4.85,5.33,33923,0
2010-04-27,5.33,5.62,5.1,5.21,50141,0
2010-04-28,5.2,5.2,5,5.01,17273,0
2010-04-29,5.01,5.05,4.05,4.2,71703,0
2010-04-30,4.26,4.34,4.22,4.22,16235,0
2010-05-03,4.16,4.69,4.15,4.4,26898,0
2010-05-04,4.26,5.15,4.26,4.8,25451,0
2010-05-05,4.94,5.15,4.6,4.83,17710,0
2010-05-06,4.67,4.9,4.25,4.9,25055,0
2010-05-07,4.8,4.9,4.25,4.58,30933,0
2010-05-10,4.49,4.9,4.26,4.45,15100,0
2010-05-11,4.38,4.9,4.35,4.81,19080,0
2010-05-12,4.89,4.99,4.59,4.9,9607,0
2010-05-13,4.88,4.9,4.76,4.9,3140,0
2010-05-14,4.77,4.77,4.41,4.61,2061,0
2010-05-17,4.68,4.7,4.42,4.61,7709,0
2010-05-18,4.53,4.7,4.43,4.69,4716,0
2010-05-19,4.48,4.61,4.26,4.44,3516,0
2010-05-20,4.44,4.44,4.14,4.3,7165,0
2010-05-21,4.23,4.29,4.19,4.19,8910,0
2010-05-24,4.12,4.31,4.1,4.1,17584,0
2010-05-25,4.1,4.1,3.73,3.93,16751,0
2010-05-26,4.12,4.27,3.75,3.8,9313,0
2010-05-27,4.12,4.19,3.8,3.9,4045,0
2010-05-28,4,4,3.85,3.92,2281,0
2010-06-01,3.9,4.23,3.68,3.91,6251,0
2010-06-02,4.34,4.35,3.88,4.06,16255,0
2010-06-03,4.16,4.39,4.03,4.19,16620,0
2010-06-04,4,4,3.6,3.75,15445,0
2010-06-07,3.72,4,3.63,3.77,2665,0
2010-06-08,3.77,3.77,3.5,3.55,12325,0
2010-06-09,3.83,3.86,3.6,3.6,7257,0
2010-06-10,3.7,3.93,3.7,3.77,5299,0
2010-06-11,3.78,3.96,3.5,3.77,5885,0
2010-06-14,3.77,3.77,3.58,3.6,2577,0
2010-06-15,3.55,3.75,3.5,3.5,13564,0
2010-06-16,3.65,3.71,3.53,3.61,1100,0
2010-06-17,3.59,3.6,3.51,3.57,11520,0
2010-06-18,3.79,3.82,3.56,3.58,1500,0
2010-06-21,3.68,3.94,3.65,3.88,13814,0
2010-06-22,3.93,3.93,3.56,3.65,3559,0
2010-06-23,3.66,3.67,3.56,3.59,2228,0
2010-06-24,3.59,3.83,3.41,3.42,6535,0
2010-06-25,3.65,3.71,3.51,3.62,6300,0
2010-06-28,3.55,3.7,3.5,3.56,3440,0
2010-06-29,3.51,3.69,3.5,3.69,2860,0
2010-06-30,3.83,4,3.61,3.67,7621,0
2010-07-01,3.77,3.9,3.71,3.75,1232,0
2010-07-02,3.54,3.65,3.5,3.65,2200,0
2010-07-06,3.62,3.62,3.41,3.5,7109,0
2010-07-07,3.64,3.65,3.41,3.48,544390,0
2010-07-08,3.52,3.59,3.52,3.54,363,0
2010-07-09,3.85,3.85,3.49,3.58,2445,0
2010-07-12,3.49,3.56,3.49,3.51,3033,0
2010-07-13,3.55,3.6,3.25,3.51,135975,0
2010-07-14,3.45,3.45,3.24,3.35,14226,0
2010-07-15,3.28,3.44,3.24,3.37,4530,0
2010-07-16,3.37,3.45,3.32,3.42,2728,0
2010-07-19,3.36,3.49,3.36,3.49,2100,0
2010-07-20,3.41,3.48,3.31,3.48,659,0
2010-07-21,3.43,3.69,3.43,3.69,3673,0
2010-07-22,3.69,3.69,3.62,3.69,1885,0
2010-07-23,3.54,3.74,3.52,3.68,1675,0
2010-07-26,3.78,4.16,3.5,3.89,26311,0
2010-07-27,4.09,4.09,3.97,3.98,12861,0
2010-07-28,4,4,3.77,3.78,6349,0
2010-07-29,3.99,3.99,3.63,3.65,9065,0
2010-07-30,3.72,3.82,3.56,3.71,8647,0
2010-08-02,3.71,3.95,3.71,3.84,6557,0
2010-08-03,3.84,3.84,3.73,3.73,1000,0
2010-08-04,3.68,3.68,3.68,3.68,100,0
2010-08-05,3.7,3.71,3.65,3.65,2748,0
2010-08-06,3.7,3.73,3.7,3.73,884,0
2010-08-09,3.74,3.75,3.67,3.7,3985,0
2010-08-10,3.67,3.75,3.67,3.73,5255,0
2010-08-11,3.63,3.64,3.6,3.6,3236,0
2010-08-12,3.55,3.59,3.5,3.5,5502,0
2010-08-13,3.5,3.5,3.36,3.45,11250,0
2010-08-16,3.4,3.4,3.35,3.35,11339,0
2010-08-17,3.18,3.44,3.17,3.44,1500,0
2010-08-18,3.26,3.47,3.25,3.47,2940,0
2010-08-19,3.32,3.46,3.32,3.45,1435,0
2010-08-20,3.37,3.74,3.37,3.45,3308,0
2010-08-23,3.28,3.75,3.28,3.7,969,0
2010-08-24,3.46,3.51,3.44,3.45,1839,0
2010-08-25,3.68,3.69,3.31,3.42,1700,0
2010-08-26,3.49,3.64,3.45,3.52,79553,0
2010-08-27,3.62,3.62,3.16,3.41,11037,0
2010-08-30,3.42,3.67,3.35,3.36,4465,0
2010-08-31,3.14,3.65,3.14,3.4,3200,0
2010-09-01,3.2,3.38,3.17,3.25,12284,0
2010-09-02,3.23,3.24,3.18,3.22,5731,0
2010-09-03,3.23,3.24,3.08,3.11,17211,0
2010-09-07,3.15,3.15,3.09,3.1,11094,0
2010-09-08,3.06,3.19,3.01,3.02,9905,0
2010-09-09,3.03,3.07,3,3.07,17066,0
2010-09-10,3.11,3.3,3.1,3.24,4400,0
2010-09-13,3.33,3.58,3.15,3.23,8133,0
2010-09-14,3.17,3.19,3.13,3.19,6986,0
2010-09-15,3.26,3.29,3.17,3.2,1100,0
2010-09-16,3.29,3.29,3.29,3.29,1000,0
2010-09-17,3.38,3.38,3.29,3.33,5157,0
2010-09-20,3.26,3.4,3.22,3.38,13835,0
2010-09-21,3.3,3.3,3.22,3.29,11900,0
2010-09-22,3.14,3.39,3.13,3.39,3580,0
2010-09-23,3.27,3.27,3.24,3.25,5100,0
2010-09-24,3.25,3.26,3.12,3.26,2964,0
2010-09-27,3.39,3.4,3.21,3.4,4550,0
2010-09-29,3.4,3.49,3.36,3.36,1715,0
2010-09-30,3.36,3.46,3.36,3.46,1200,0
2010-10-01,3.94,3.94,3.34,3.36,4850,0
2010-10-04,3.51,3.53,3.38,3.49,2225,0
2010-10-05,3.5,3.68,3.48,3.68,8387,0
2010-10-06,3.6,3.74,3.6,3.69,6127,0
2010-10-07,3.66,3.66,3.57,3.64,3600,0
2010-10-08,3.62,3.64,3.6,3.64,4750,0
2010-10-11,3.56,3.6,3.49,3.49,5740,0
2010-10-12,3.48,3.72,3.48,3.69,3949,0
2010-10-13,3.71,3.71,3.56,3.65,3580,0
2010-10-14,3.69,3.72,3.51,3.57,18790,0
2010-10-15,3.59,3.59,3.51,3.53,5700,0
2010-10-18,3.6,3.69,3.6,3.64,16150,0
2010-10-19,3.7,3.7,3.56,3.65,6400,0
2010-10-20,3.57,3.74,3.57,3.74,3350,0
2010-10-21,3.75,3.9,3.58,3.7,3500,0
2010-10-22,3.56,3.69,3.56,3.69,550,0
2010-10-25,3.75,3.87,3.7,3.76,12015,0
2010-10-26,3.62,3.99,3.62,3.99,23227,0
2010-10-27,3.75,3.75,3.25,3.5,63842,0
2010-10-28,3.5,3.51,3.36,3.36,17853,0
2010-10-29,3.36,3.5,3.25,3.34,85581,0
2010-11-01,3.3,3.48,3.3,3.43,7188,0
2010-11-02,3.42,3.72,3.42,3.57,9745,0
2010-11-03,3.71,3.72,3.6,3.6,3800,0
2010-11-04,3.69,4.04,3.5,4,21055,0
2010-11-05,3.81,3.98,3.8,3.97,4982,0
2010-11-08,3.93,3.93,3.73,3.84,5042,0
2010-11-09,3.74,3.77,3.61,3.71,11830,0
2010-11-10,3.71,3.77,3.71,3.73,6561,0
2010-11-11,3.92,3.92,3.75,3.75,6813,0
2010-11-12,3.8,3.81,3.75,3.76,1739,0
2010-11-15,3.86,3.86,3.75,3.76,6293,0
2010-11-16,3.83,3.88,3.66,3.7,5938,0
2010-11-17,3.73,3.75,3.55,3.75,9100,0
2010-11-18,3.75,3.75,3.75,3.75,100,0
2010-11-19,3.74,3.77,3.68,3.68,7600,0
2010-11-22,3.61,4.19,3.57,4.18,58573,0
2010-11-23,4.18,4.48,4.02,4.16,68780,0
2010-11-24,4.18,4.21,4,4.21,56691,0
2010-11-26,4.31,4.31,4.23,4.25,1600,0
2010-11-29,4.27,4.3,4.2,4.2,1670,0
2010-11-30,4.3,4.3,4.05,4.19,14165,0
2010-12-01,4.31,4.31,4,4.09,23165,0
2010-12-02,4,4.12,3.99,4.01,4680,0
2010-12-03,4.01,4.12,3.79,3.81,29135,0
2010-12-06,3.9,4,3.76,3.81,21423,0
2010-12-07,3.82,3.98,3.82,3.87,28810,0
2010-12-08,3.9,4.1,3.87,4.07,54485,0
2010-12-09,4.1,4.1,4.02,4.07,9015,0
2010-12-10,4.1,4.17,4.03,4.15,19086,0
2010-12-13,4.19,4.19,4.02,4.17,6095,0
2010-12-14,4.16,4.2,4.14,4.18,30962,0
2010-12-15,4.18,4.2,4.1,4.19,36791,0
2010-12-16,4.19,4.27,4.09,4.27,8868,0
2010-12-17,4.19,4.41,4.18,4.41,34914,0
2010-12-20,4.42,4.8,4.42,4.69,85165,0
2010-12-21,4.67,4.67,4.56,4.56,7161,0
2010-12-22,4.5,4.58,4.37,4.4,6755,0
2010-12-23,4.3,4.4,4.18,4.28,26500,0
2010-12-27,4.21,4.24,4.12,4.17,8313,0
2010-12-28,4.25,4.25,3.98,4.13,22842,0
2010-12-29,4.04,4.21,4.04,4.06,4928,0
2010-12-30,4.02,4.09,4.01,4.02,7373,0
2010-12-31,4.01,4.29,3.9,4.1,5881,0
2011-01-03,4.15,4.2,4.15,4.19,4419,0
2011-01-04,4.34,4.34,4.01,4.14,2186,0
2011-01-05,4.05,4.73,4.03,4.73,17066,0
2011-01-06,4.8,4.8,4.49,4.57,11892,0
2011-01-07,4.58,4.71,4.53,4.67,12730,0
2011-01-10,4.67,4.75,4.51,4.71,13898,0
2011-01-11,4.63,4.7,4.54,4.64,4341,0
2011-01-12,4.64,4.64,4.56,4.62,3860,0
2011-01-13,4.62,4.78,4.54,4.77,10759,0
2011-01-14,4.79,5.19,4.79,5.03,119070,0
2011-01-18,5.16,5.2,5.06,5.12,56195,0
2011-01-19,5.13,5.14,5.05,5.08,18582,0
2011-01-20,4.81,5.07,4.8,5.03,24189,0
2011-01-21,4.95,5.01,4.94,4.98,40096,0
2011-01-24,4.96,5.19,4.93,4.99,11549,0
2011-01-25,5,5,4.81,4.92,4736,0
2011-01-26,4.9,5,4.9,4.95,12764,0
2011-01-27,4.99,5.02,4.92,5,10634,0
2011-01-28,5.03,5.03,4.94,5.03,24181,0
2011-01-31,5,5.04,5,5.02,25078,0
2011-02-01,4.98,5.01,4.85,4.85,11827,0
2011-02-02,4.85,5,4.85,4.85,25740,0
2011-02-03,4.9,5,4.9,4.96,20899,0
2011-02-04,4.99,4.99,4.9,4.93,2120,0
2011-02-07,4.94,5.03,4.91,5.03,29280,0
2011-02-08,4.99,5.18,4.99,5.03,22730,0
2011-02-09,5.05,5.16,5,5.02,21151,0
2011-02-10,5.06,5.19,5,5.14,21771,0
2011-02-11,4.91,5.8,4.91,5.37,131347,0
2011-02-14,5.49,5.5,5.16,5.22,22444,0
2011-02-15,5.22,5.22,4.85,5.05,41245,0
2011-02-16,5.07,5.09,4.85,4.95,5380,0
2011-02-17,4.96,5.19,4.65,4.96,14320,0
2011-02-18,4.68,5.39,4.68,5.1,31425,0
2011-02-22,5.04,5.04,4.65,4.91,18532,0
2011-02-23,4.89,5.13,4.85,4.94,7160,0
2011-02-24,4.93,5.12,4.87,5.06,16896,0
2011-02-25,5.05,5.19,5.01,5.15,12810,0
2011-02-28,5.21,5.23,5.02,5.23,5010,0
2011-03-01,5.2,5.2,4.81,4.98,6311,0
2011-03-02,4.94,4.96,4.69,4.87,1195,0
2011-03-03,4.78,4.93,4.7,4.7,9519,0
2011-03-04,4.64,4.72,4.57,4.7,16963,0
2011-03-07,4.71,4.71,4.63,4.63,416,0
2011-03-08,4.64,4.87,4.64,4.87,6144,0
2011-03-09,4.84,4.85,4.62,4.62,1996,0
2011-03-10,4.63,4.64,4.45,4.45,2015,0
2011-03-11,4.37,4.43,4.36,4.4,2350,0
2011-03-14,4.39,4.43,4.37,4.37,7200,0
2011-03-15,4.35,4.36,4.09,4.29,11911,0
2011-03-16,4.22,4.22,4.1,4.14,10702,0
2011-03-17,4.22,4.39,4.04,4.14,18500,0
2011-03-18,4.13,4.39,4.13,4.39,3951,0
2011-03-21,4.36,4.42,4.2,4.2,6800,0
2011-03-22,4.24,4.37,4.07,4.36,7495,0
2011-03-23,4.32,4.32,4.25,4.25,761,0
2011-03-24,4.35,4.8,4.35,4.76,24820,0
2011-03-25,4.79,5.05,4.45,5,56916,0
2011-03-28,5.05,5.05,4.78,4.87,8095,0
2011-03-29,4.89,4.92,4.89,4.92,450,0
2011-03-30,4.98,5.02,4.97,5.02,4920,0
2011-03-31,5.04,5.25,4.99,5.25,13834,0
2011-04-01,5.2,5.2,5.01,5.08,7080,0
2011-04-04,5.07,5.11,4.85,4.96,6345,0
2011-04-05,4.71,5.09,4.71,5.09,5494,0
2011-04-06,5.01,5.03,5.01,5.03,1111,0
2011-04-07,4.97,4.98,4.97,4.98,540,0
2011-04-08,4.97,5.15,4.93,5.01,13772,0
2011-04-11,5.09,5.19,5.09,5.18,17200,0
2011-04-12,5.14,5.16,5,5.12,18400,0
2011-04-13,5.11,5.11,4.83,4.92,13855,0
2011-04-14,4.89,4.91,4.85,4.87,6346,0
2011-04-15,4.85,4.9,4.81,4.82,1908,0
2011-04-18,4.79,5,4.79,4.9,12741,0
2011-04-19,4.97,5.04,4.97,5,15317,0
2011-04-20,4.99,5.3,4.99,5.3,5285,0
2011-04-21,5.27,5.3,5.27,5.3,6804,0
2011-04-25,5.18,5.26,5.16,5.16,5030,0
2011-04-26,5.23,5.31,5.16,5.31,2712,0
2011-04-27,5.43,5.59,5.36,5.41,6050,0
2011-04-28,5.53,5.7,5.3,5.51,88098,0
2011-04-29,5.38,5.75,5.22,5.7,20185,0
2011-05-02,5.59,5.75,5.45,5.46,5350,0
2011-05-03,5.48,5.52,5.34,5.34,5310,0
2011-05-04,5.34,5.34,5.22,5.26,3173,0
2011-05-05,5.24,5.35,5.2,5.2,27969,0
2011-05-06,5.25,5.29,5,5.08,18404,0
2011-05-09,5.07,5.29,5.07,5.25,7930,0
2011-05-10,5.25,5.27,5.14,5.15,2814,0
2011-05-11,5.19,5.24,5.06,5.13,2000,0
2011-05-12,5.16,5.16,5.09,5.13,3136,0
2011-05-13,5.12,5.17,4.9,4.99,9867,0
2011-05-16,4.98,5.22,4.95,4.95,3291,0
2011-05-17,4.97,5.01,4.57,4.86,38491,0
2011-05-18,4.86,5.01,4.82,4.97,19198,0
2011-05-19,4.94,4.98,4.75,4.89,3681,0
2011-05-20,4.93,4.95,4.88,4.9,2450,0
2011-05-23,4.86,4.97,4.78,4.9,949,0
2011-05-24,4.87,4.92,4.8,4.9,2700,0
2011-05-25,4.85,5.03,4.85,4.96,8016,0
2011-05-26,5,5.03,4.95,4.99,2147,0
2011-05-27,4.95,4.99,4.85,4.85,7631,0
2011-05-31,4.91,4.91,4.88,4.88,200,0
2011-06-01,4.88,4.9,4.79,4.81,3123,0
2011-06-02,4.75,4.86,4.69,4.72,3493,0
2011-06-03,4.61,4.85,4.58,4.73,11785,0
2011-06-06,4.7,4.71,4.68,4.68,1660,0
2011-06-07,4.69,4.7,4.43,4.43,51616,0
2011-06-08,4.43,4.43,4.3,4.34,28100,0
2011-06-09,4.43,5.15,4.43,4.58,123802,0
2011-06-10,4.61,4.78,4.4,4.44,115885,0
2011-06-13,4.37,4.49,3.98,4.23,70725,0
2011-06-14,4.09,4.47,4.03,4.08,30471,0
2011-06-15,4.11,4.26,4.11,4.25,32143,0
2011-06-16,4.23,4.33,3.97,4.21,37393,0
2011-06-17,4.24,4.3,4.17,4.24,23021,0
2011-06-20,4.32,4.33,4.12,4.22,26461,0
2011-06-21,4.27,4.48,4.27,4.33,42260,0
2011-06-22,4.36,4.5,4.22,4.25,40812,0
2011-06-23,4.5,4.5,4.22,4.45,23548,0
2011-06-24,4.41,4.93,4.41,4.92,77306,0
2011-06-27,4.92,5.38,4.9,5.38,71651,0
2011-06-28,5.33,5.49,5.22,5.44,55350,0
2011-06-29,5.45,5.49,5.37,5.44,11116,0
2011-06-30,5.42,5.62,5.41,5.59,21300,0
2011-07-01,5.6,6.06,5.6,6.03,472481,0
2011-07-05,5.97,6.01,5.17,5.94,22815,0
2011-07-06,5.94,5.95,5.85,5.94,8379,0
2011-07-07,5.9,6.15,5.86,6.01,33742,0
2011-07-08,5.93,6.03,5.89,6.01,6960,0
2011-07-11,5.91,6.19,5.91,6.17,16323,0
2011-07-12,6.07,6.4,6.07,6.35,29317,0
2011-07-13,6.32,6.62,6.17,6.29,44057,0
2011-07-14,6.35,6.55,6.3,6.45,31709,0
2011-07-15,6.59,6.75,6.55,6.72,120534,0
2011-07-18,6.72,7.17,6.6,6.97,71670,0
2011-07-19,7.13,7.5,7.05,7.5,103148,0
2011-07-20,7.58,7.69,7.42,7.52,96036,0
2011-07-21,7.57,7.58,6.68,6.76,79315,0
2011-07-22,6.78,6.84,6.7,6.81,27711,0
2011-07-25,6.72,7.09,6.72,6.91,37189,0
2011-07-26,6.9,6.9,6.64,6.64,20995,0
2011-07-27,6.87,7.39,6.71,7.14,226131,0
2011-07-28,7.04,7.75,6.81,7.7,111653,0
2011-07-29,7.53,7.62,7.28,7.36,42228,0
2011-08-01,7.74,7.9,7.36,7.7,147416,0
2011-08-02,7.84,7.88,7.59,7.65,41079,0
2011-08-03,7.85,7.85,7.38,7.66,106674,0
2011-08-04,7.7,7.75,7.34,7.45,28748,0
2011-08-05,7.41,7.59,6.27,7.3,115970,0
2011-08-08,7.17,7.5,6.27,6.87,92423,0
2011-08-09,6.82,6.85,6.43,6.65,103986,0
2011-08-10,6.92,7.07,6.59,6.65,54929,0
2011-08-11,6.84,6.85,6.58,6.58,17505,0
2011-08-12,6.58,6.59,6.01,6.08,48364,0
2011-08-15,6.15,6.49,6.08,6.35,78636,0
2011-08-16,6.15,6.17,5.84,5.98,137774,0
2011-08-17,6.09,6.14,5.95,6.06,28806,0
2011-08-18,5.95,6.04,5.73,5.82,177955,0
2011-08-19,5.52,5.86,5.51,5.68,39168,0
2011-08-22,5.82,5.99,5.4,5.59,37146,0
2011-08-23,5.6,5.89,5.46,5.81,42243,0
2011-08-24,5.75,5.9,5.64,5.71,56493,0
2011-08-25,5.7,5.93,5.69,5.7,59162,0
2011-08-26,5.8,5.87,5.69,5.75,9030,0
2011-08-29,5.81,6.12,5.81,5.82,49629,0
2011-08-30,5.85,5.94,5.8,5.81,41076,0
2011-08-31,5.83,5.99,5.77,5.77,79775,0
2011-09-01,5.87,5.87,5.45,5.46,28996,0
2011-09-02,5.43,5.44,5.27,5.28,23956,0
2011-09-06,5.25,5.45,5.25,5.44,12532,0
2011-09-07,5.51,5.64,5.45,5.6,6930,0
2011-09-08,5.4,5.54,5.35,5.38,11026,0
2011-09-09,5.32,5.35,5.05,5.13,115495,0
2011-09-12,5.05,5.06,4.82,4.96,33747,0
2011-09-13,4.87,5.09,4.87,5,28897,0
2011-09-14,5.05,5.05,4.75,4.75,25714,0
2011-09-15,4.92,5.09,4.79,5.04,182646,0
2011-09-16,5.04,5.17,5.04,5.17,101738,0
2011-09-19,5.04,5.31,5.04,5.26,38457,0
2011-09-20,6.02,7.1,6.02,6.46,920091,0
2011-09-21,6.7,6.76,6.25,6.58,213572,0
2011-09-22,6.43,6.46,6.06,6.2,52968,0
2011-09-23,6.1,6.19,5.47,5.86,131060,0
2011-09-26,5.99,6.15,5.87,6.09,172574,0
2011-09-27,6.15,6.39,6.1,6.22,119973,0
2011-09-28,6.22,6.26,5.89,6.13,177768,0
2011-09-29,6.1,6.12,5.45,5.58,137227,0
2011-09-30,5.49,5.66,5.4,5.55,39768,0
2011-10-03,5.33,5.56,5.2,5.4,134187,0
2011-10-04,5.35,5.82,5.15,5.72,90557,0
2011-10-05,5.81,6,5.79,5.94,174835,0
2011-10-06,5.87,5.97,5.67,5.74,53634,0
2011-10-07,5.93,6.5,5.81,6.12,131377,0
2011-10-10,6.21,6.5,6.2,6.45,106281,0
2011-10-11,6.5,6.73,6.37,6.67,85940,0
2011-10-12,6.73,6.82,6.32,6.34,78856,0
2011-10-13,6.14,6.56,6.14,6.38,32072,0
2011-10-14,6.38,6.58,6.28,6.36,58512,0
2011-10-17,6.19,6.66,6.19,6.51,40070,0
2011-10-18,6.56,6.56,6.12,6.18,40938,0
2011-10-19,6.18,6.35,6.11,6.16,16121,0
2011-10-20,5.94,6.14,5.84,5.9,33380,0
2011-10-21,5.9,6.02,5.8,5.82,56362,0
2011-10-24,5.87,6.3,5.85,6.25,44275,0
2011-10-25,6.16,6.52,6.16,6.38,107524,0
2011-10-26,6.28,6.44,5.26,5.73,404510,0
2011-10-27,5.94,5.94,5.58,5.78,120673,0
2011-10-28,5.76,5.86,5.61,5.66,72791,0
2011-10-31,5.7,5.84,5.62,5.76,91986,0
2011-11-01,5.63,6,5.63,5.95,70945,0
2011-11-02,5.99,6.22,5.93,6.19,60716,0
2011-11-03,6.03,6.17,5.86,5.93,66497,0
2011-11-04,5.88,6.24,5.8,6.18,65403,0
2011-11-07,6.07,6.23,6.03,6.12,51262,0
2011-11-08,6.23,6.23,5.92,5.99,46079,0
2011-11-09,5.86,5.97,5.65,5.76,46805,0
2011-11-10,5.73,5.81,5.63,5.71,44965,0
2011-11-11,5.71,5.75,5.54,5.55,79694,0
2011-11-14,5.64,5.8,5.64,5.65,55563,0
2011-11-15,5.72,5.72,5.6,5.62,45952,0
2011-11-16,5.59,5.91,5.41,5.54,80980,0
2011-11-17,5.49,5.65,5.3,5.36,41179,0
2011-11-18,5.37,5.61,5.29,5.29,29209,0
2011-11-21,5.27,5.27,5.08,5.14,35959,0
2011-11-22,5.16,5.16,5.05,5.09,40702,0
2011-11-23,5.09,5.57,5.05,5.17,150786,0
2011-11-25,5.16,5.36,5.1,5.17,37138,0
2011-11-28,5.26,5.29,5.01,5.11,133683,0
2011-11-29,5.15,5.35,5.06,5.15,96981,0
2011-11-30,5.18,5.31,5.18,5.22,52665,0
2011-12-01,5.2,5.36,5.15,5.25,40997,0
2011-12-02,5.27,5.36,5.06,5.25,37413,0
2011-12-05,5.22,5.59,5.22,5.56,84449,0
2011-12-06,5.5,5.68,5.41,5.47,69677,0
2011-12-07,5.46,5.75,5.35,5.62,172960,0
2011-12-08,5.63,5.71,5.6,5.6,31410,0
2011-12-09,5.59,5.61,5.5,5.5,40340,0
2011-12-12,5.5,5.55,5.33,5.42,28290,0
2011-12-13,5.43,5.51,5.23,5.32,101396,0
2011-12-14,5.26,5.37,5.18,5.25,15437,0
2011-12-15,5.31,5.79,5.29,5.64,83384,0
2011-12-16,5.59,6.1,5.59,5.78,274040,0
2011-12-19,5.85,5.99,5.55,5.82,70052,0
2011-12-20,5.82,6.03,5.82,5.95,43680,0
2011-12-21,5.85,6.1,5.71,6.04,74347,0
2011-12-22,6.02,6.1,6.02,6.04,17737,0
2011-12-23,6.08,6.15,5.75,6.07,48889,0
2011-12-27,6.03,6.03,5.79,5.98,23493,0
2011-12-28,5.94,6.09,5.81,6.05,25551,0
2011-12-29,6.05,6.18,6.02,6.12,23956,0
2011-12-30,6.12,6.16,6.09,6.12,15165,0
2012-01-03,6.04,6.37,5.96,6.27,138470,0
2012-01-04,6.06,6.42,6,6.38,29981,0
2012-01-05,6.33,6.65,6.32,6.48,42074,0
2012-01-06,6.47,6.92,6.46,6.88,38399,0
2012-01-09,6.85,6.95,6.77,6.87,44065,0
2012-01-10,6.93,6.94,6.5,6.56,66488,0
2012-01-11,6.56,6.75,6.52,6.73,33121,0
2012-01-12,6.54,6.77,6.43,6.64,27277,0
2012-01-13,6.59,6.86,6.54,6.75,21107,0
2012-01-17,6.68,6.76,6.41,6.48,34928,0
2012-01-18,6.45,6.55,6.33,6.46,12684,0
2012-01-19,6.67,6.78,6.58,6.72,25934,0
2012-01-20,6.75,6.85,6.71,6.75,28384,0
2012-01-23,6.75,6.81,6.74,6.78,11981,0
2012-01-24,6.77,6.79,6.57,6.75,30480,0
2012-01-25,6.71,6.83,6.71,6.8,12163,0
2012-01-26,6.8,6.8,6.76,6.8,14720,0
2012-01-27,6.7,7.3,6.7,7.05,45265,0
2012-01-30,7,7.15,6.98,6.98,25994,0
2012-01-31,6.89,6.89,5.92,6.06,248917,0
2012-02-01,6.1,6.24,5.52,5.59,110509,0
2012-02-02,5.69,5.7,5.34,5.41,149537,0
2012-02-03,5.46,5.53,5.23,5.26,121600,0
2012-02-06,5.33,5.4,5.12,5.27,305851,0
2012-02-07,5.28,5.42,5.22,5.26,140480,0
2012-02-08,5.3,5.91,5.3,5.91,135746,0
2012-02-09,5.98,6.3,5.73,6.29,180354,0
2012-02-10,6.56,6.7,5.8,6.06,214800,0
2012-02-13,6.09,6.34,6.05,6.2,74321,0
2012-02-14,6.18,6.3,6.15,6.25,49366,0
2012-02-15,6.15,6.35,6.15,6.27,27157,0
2012-02-16,6.25,6.32,6.16,6.18,23291,0
2012-02-17,6.12,6.12,5.2,5.76,424692,0
2012-02-21,5.87,5.88,5.47,5.47,228227,0
2012-02-22,5.51,5.71,5.45,5.5,131262,0
2012-02-23,5.54,5.58,5.5,5.55,27980,0
2012-02-24,5.56,5.63,5.43,5.54,63065,0
2012-02-27,5.51,5.6,5.39,5.39,80685,0
2012-02-28,5.4,5.42,5.35,5.37,77774,0
2012-02-29,5.41,5.43,5.36,5.38,50979,0
2012-03-01,5.45,5.48,5.38,5.41,74419,0
2012-03-02,5.44,5.54,5.35,5.4,56949,0
2012-03-05,5.53,5.55,5.39,5.39,68777,0
2012-03-06,5.4,5.5,5.36,5.38,25850,0
2012-03-07,5.39,5.48,5.35,5.39,30700,0
2012-03-08,5.4,5.46,5.37,5.43,25025,0
2012-03-09,5.49,5.59,5.45,5.48,48773,0
2012-03-12,5.49,5.55,5.45,5.54,24816,0
2012-03-13,5.56,5.59,5.48,5.49,41507,0
2012-03-14,5.53,5.59,5.45,5.45,21187,0
2012-03-15,5.47,5.54,5.47,5.48,21115,0
2012-03-16,5.46,5.5,5.41,5.42,34491,0
2012-03-19,5.43,5.46,5.35,5.36,54486,0
2012-03-20,5.39,5.46,5.3,5.33,33080,0
2012-03-21,5.34,5.41,5.23,5.33,47956,0
2012-03-22,5.4,5.55,5.35,5.52,25619,0
2012-03-23,5.48,5.55,5.44,5.48,93918,0
2012-03-26,5.48,5.54,5.46,5.5,47680,0
2012-03-27,5.48,5.53,5.45,5.5,50328,0
2012-03-28,5.51,5.51,5.4,5.5,4067,0
2012-03-29,5.41,5.5,5.41,5.46,36488,0
2012-03-30,5.47,5.48,5.4,5.44,17492,0
2012-04-02,5.44,5.51,5.4,5.48,53652,0
2012-04-03,5.54,5.93,5.49,5.87,160279,0
2012-04-04,5.87,5.87,5.72,5.75,38838,0
2012-04-05,5.77,5.86,5.71,5.85,30000,0
2012-04-09,5.79,5.8,5.75,5.75,35698,0
2012-04-10,5.78,5.78,5.68,5.68,21338,0
2012-04-11,5.73,5.85,5.72,5.82,16248,0
2012-04-12,5.82,5.9,5.81,5.86,22024,0
2012-04-13,5.89,6.14,5.81,6.13,43327,0
2012-04-16,6.16,6.6,6.16,6.48,81947,0
2012-04-17,6.5,6.65,6.5,6.52,115149,0
2012-04-18,6.61,6.7,6.54,6.69,99986,0
2012-04-19,6.75,6.76,6.5,6.58,83922,0
2012-04-20,6.56,6.56,6.25,6.34,43929,0
2012-04-23,6.37,6.47,6.14,6.42,60453,0
2012-04-24,6.44,6.62,6.42,6.57,52075,0
2012-04-25,6.62,6.74,6.62,6.68,67001,0
2012-04-26,6.67,6.75,6.67,6.7,59762,0
2012-04-27,6.77,6.79,6.55,6.73,93554,0
2012-04-30,6.77,6.84,6.57,6.73,186373,0
2012-05-01,7.69,7.69,7.07,7.3,534246,0
2012-05-02,7.3,7.79,7.25,7.66,137074,0
2012-05-03,7.7,7.75,7.37,7.65,134113,0
2012-05-04,7.64,7.98,7.64,7.74,129859,0
2012-05-07,7.71,7.84,7.47,7.81,127544,0
2012-05-08,7.82,7.85,7.68,7.8,85431,0
2012-05-09,7.73,7.8,7.36,7.52,211164,0
2012-05-10,7.56,8.2,7.55,8.13,221286,0
2012-05-11,8.14,8.2,7.89,8.02,152795,0
2012-05-14,8.04,8.15,7.75,7.91,141685,0
2012-05-15,7.89,8,7.51,7.95,80194,0
2012-05-16,7.91,8.09,7.82,7.96,37770,0
2012-05-17,8.02,8.06,7.66,7.73,35738,0
2012-05-18,7.73,7.87,7.63,7.73,33791,0
2012-05-21,7.74,7.99,7.58,7.59,81860,0
2012-05-22,7.69,7.95,7.69,7.92,52359,0
2012-05-23,7.79,8,7.75,7.98,61346,0
2012-05-24,8,8,7.97,7.99,43700,0
2012-05-25,7.98,7.98,7.81,7.83,37424,0
2012-05-29,7.89,8.01,7.75,7.89,57477,0
2012-05-30,7.85,7.9,7.75,7.79,68101,0
2012-05-31,7.75,7.82,7.61,7.76,47788,0
2012-06-01,7.75,7.86,7.45,7.52,104684,0
2012-06-04,7.51,7.84,7.34,7.79,76490,0
2012-06-05,7.75,8.32,7.75,8.27,80376,0
2012-06-06,8.32,8.32,8.12,8.18,100553,0
2012-06-07,8.25,8.5,8.25,8.42,132885,0
2012-06-08,8.33,8.8,8.33,8.75,150414,0
2012-06-11,8.9,8.9,8.65,8.67,119358,0
2012-06-12,8.65,8.74,8.4,8.71,70344,0
2012-06-13,8.74,8.74,8.58,8.58,24898,0
2012-06-14,8.63,8.65,8.45,8.61,31353,0
2012-06-15,8.57,8.65,8.45,8.56,26821,0
2012-06-18,8.52,8.85,8.47,8.84,51574,0
2012-06-19,8.85,9,8.82,8.93,102777,0
2012-06-20,9,9.22,8.86,9.07,64501,0
2012-06-21,9.12,9.25,9,9.09,78951,0
2012-06-22,9.08,9.16,8.8,8.96,62884,0
2012-06-25,8.92,9.11,8.81,8.95,42478,0
2012-06-26,8.94,9.09,8.81,9.03,34267,0
2012-06-27,9.03,9.25,8.85,8.93,41681,0
2012-06-28,8.85,9.11,8.65,8.88,18886,0
2012-06-29,9.02,9.1,8.94,9.02,58066,0
2012-07-02,9.06,9.1,8.8,8.99,63101,0
2012-07-03,8.95,8.96,8.721,8.77,30482,0
2012-07-05,8.79,8.85,8.09,8.7,223025,0
2012-07-06,8.63,8.96,8.51,8.81,59557,0
2012-07-09,8.81,9.09,8.74,8.99,37911,0
2012-07-10,9.1,9.12,8.63,8.7,35979,0
2012-07-11,8.63,8.79,8.42,8.7,40968,0
2012-07-12,8.62,8.62,8.4,8.44,29182,0
2012-07-13,8.56,8.58,8.41,8.46,16022,0
2012-07-16,8.41,8.41,7.79,7.81,147100,0
2012-07-17,7.79,8.26,7.79,8.2,52296,0
2012-07-18,8.15,8.2795,7.96,8.01,35398,0
2012-07-19,7.99,8,7.41,7.65,133159,0
2012-07-20,7.65,8.04,7.65,8,42842,0
2012-07-23,7.88,8.12,7.66,7.85,40900,0
2012-07-24,7.81,7.94,7.81,7.89,11762,0
2012-07-25,7.95,8,7.86,7.87,21310,0
2012-07-26,7.86,7.86,7.22,7.68,84647,0
2012-07-27,7.67,8.19,7.37,8.11,73145,0
2012-07-30,8.25,8.58,7.9,8.5,108782,0
2012-07-31,8.58,8.59,7.9005,8.25,95410,0
2012-08-01,8.32,8.37,7.83,7.88,58299,0
2012-08-02,7.65,7.99,7.51,7.71,88805,0
2012-08-03,7.84,7.94,7.62,7.65,17193,0
2012-08-06,7.55,7.89,7.55,7.71,44716,0
2012-08-07,7.7,7.8,7.51,7.72,52087,0
2012-08-08,7.73,7.73,7.54,7.61,24194,0
2012-08-09,7.56,7.56,7.361,7.46,45693,0
2012-08-10,7.42,7.85,7.412,7.77,22598,0
2012-08-13,7.72,8.15,7.7,7.99,56917,0
2012-08-14,8.05,8.43,8.005,8.04,23528,0
2012-08-15,8,8.39,7.89,8.19,52409,0
2012-08-16,8.14,8.3,8.1201,8.252,14289,0
2012-08-17,8.23,8.4,8.2,8.32,23805,0
2012-08-20,8.32,8.84,8.32,8.72,153484,0
2012-08-21,8.72,8.84,8.52,8.73,44067,0
2012-08-22,8.75,8.9,8.73,8.89,61325,0
2012-08-23,8.84,8.84,8.37,8.46,128925,0
2012-08-24,8.48,8.55,8.33,8.53,17089,0
2012-08-27,8.52,8.61,8.35,8.58,29349,0
2012-08-28,8.56,8.73,8.4001,8.65,25920,0
2012-08-29,8.63,8.6377,8.32,8.42,31500,0
2012-08-30,8.35,8.55,8.35,8.5,6097,0
2012-08-31,8.49,8.58,8.411,8.53,18651,0
2012-09-04,8.55,8.64,8.465,8.55,15734,0
2012-09-05,8.58,8.6499,8.43,8.51,27741,0
2012-09-06,8.49,8.71,8.49,8.68,77708,0
2012-09-07,8.55,9,8.42,9,107937,0
2012-09-10,8.98,9.12,8.84,8.84,29924,0
2012-09-11,8.91,8.969,8.51,8.55,22673,0
2012-09-12,8.54,8.7399,8.45,8.53,19774,0
2012-09-13,8.48,8.59,8.32,8.44,30045,0
2012-09-14,8.38,8.79,8.35,8.45,43232,0
2012-09-17,8.5,8.76,8.11,8.25,27200,0
2012-09-18,8.17,8.17,7.87,8.03,80362,0
2012-09-19,8.02,8.09,7.8,8.07,52478,0
2012-09-20,8,8.5,8,8.41,17289,0
2012-09-21,8.3101,8.3683,8.26,8.33,12414,0
2012-09-24,8.16,8.74,8.16,8.54,33881,0
2012-09-25,8.62,8.7,8.49,8.62,26835,0
2012-09-26,8.7,8.81,8.66,8.78,42788,0
2012-09-27,8.81,8.85,8.64,8.65,45538,0
2012-09-28,8.74,9,8.6,8.95,36354,0
2012-10-01,8.94,9.0099,8.8,8.9,31356,0
2012-10-02,8.84,8.9,8.775,8.82,112579,0
2012-10-03,8.85,9.33,8.8308,9.22,81492,0
2012-10-04,9.1,9.14,8.91,9.12,22268,0
2012-10-05,9.09,9.31,9.05,9.26,36925,0
2012-10-08,9.09,9.3069,9.01,9.24,35815,0
2012-10-09,9.16,9.22,8.77,8.97,44758,0
2012-10-10,9.15,9.2,9,9.14,8462,0
2012-10-11,9,9.09,9,9.01,1702,0
2012-10-12,9.05,9.08,8.91,9.01,20272,0
2012-10-15,9.1,9.1,9,9,4099,0
2012-10-16,9,9.33,9,9.28,19550,0
2012-10-17,9.33,9.42,9.16,9.39,12798,0
2012-10-18,9.42,9.4899,9.17,9.2,30679,0
2012-10-19,9.12,9.2,8.86,9,46381,0
2012-10-22,9,9.0699,8.93,9.03,17976,0
2012-10-23,8.89,9.02,8.56,8.93,49188,0
2012-10-24,8.99,9,8.84,8.96,4070,0
2012-10-25,9,9.2,8.82,9.16,31728,0
2012-10-26,9.12,9.12,8.92,8.99,21260,0
2012-10-31,9,9.06,8.85,8.99,53361,0
2012-11-01,8.99,9.15,8.75,8.95,29501,0
2012-11-02,8.9,9.17,8.9,8.96,23059,0
2012-11-05,8.87,9.22,8.8201,9.03,60189,0
2012-11-06,9.22,9.22,8.09,8.3,132276,0
2012-11-07,8.2,8.69,8.0196,8.65,57023,0
2012-11-08,8.48,8.84,8.48,8.72,9259,0
2012-11-09,8.65,8.86,8.59,8.76,42155,0
2012-11-12,8.9,8.95,8.45,8.6,56850,0
2012-11-13,8.45,8.54,8.37,8.51,14910,0
2012-11-14,8.45,8.5,8.345,8.46,30312,0
2012-11-15,8.45,8.85,8.3,8.44,37502,0
2012-11-16,8.26,8.43,8.26,8.4,14300,0
2012-11-19,8.34,8.65,8.32,8.52,27536,0
2012-11-20,8.48,8.78,8.45,8.66,14698,0
2012-11-21,8.7,8.79,8.6,8.6,3725,0
2012-11-23,8.6,8.644,8.6,8.64,2243,0
2012-11-26,8.67,8.67,8.45,8.46,22475,0
2012-11-27,8.49,8.51,8.33,8.43,37502,0
2012-11-28,8.47,8.6,8.38,8.52,5925,0
2012-11-29,8.11,8.55,8.11,8.35,34361,0
2012-11-30,8.3,8.49,8.26,8.41,53332,0
2012-12-03,8.27,8.73,8.27,8.62,54410,0
2012-12-04,8.68,8.8,8.59,8.79,26181,0
2012-12-05,8.8,8.99,8.7,8.77,27744,0
2012-12-06,8.74,8.8,8.4,8.5,20039,0
2012-12-07,8.52,8.58,8.341,8.35,13045,0
2012-12-10,8.35,8.3801,8.25,8.31,18758,0
2012-12-11,8.34,8.4,8.2,8.3,12726,0
2012-12-12,8.257,8.405,8.02,8.02,18167,0
2012-12-13,8.06,8.42,8.06,8.19,37371,0
2012-12-14,8.1,8.34,8.1,8.16,17798,0
2012-12-17,8.11,8.55,8.11,8.51,38054,0
2012-12-18,8.4684,8.605,8.45,8.57,35162,0
2012-12-19,8.5,8.6,8.47,8.55,21089,0
2012-12-20,8.76,8.79,8.456,8.6,15806,0
2012-12-21,8.58,8.74,8.3901,8.55,23627,0
2012-12-24,8.47,8.72,8.47,8.6,6440,0
2012-12-26,8.56,8.64,8.46,8.47,9205,0
2012-12-27,8.34,8.65,8.25,8.59,14733,0
2012-12-28,8.2,8.88,8.2,8.73,29154,0
2012-12-31,8.74,8.82,8.35,8.7,14533,0
2013-01-02,8.72,9,8.72,8.87,23927,0
2013-01-03,8.8,8.94,8.79,8.9395,8500,0
2013-01-04,8.521,9,8.521,8.93,15338,0
2013-01-07,8.95,9,8.551,8.7,15937,0
2013-01-08,8.77,8.98,8.571,8.69,12866,0
2013-01-09,8.71,8.88,8.67,8.81,7248,0
2013-01-10,8.81,8.9295,8.65,8.8,11810,0
2013-01-11,8.76,8.77,8.5,8.58,11809,0
2013-01-14,8.72,8.72,8.5,8.58,7989,0
2013-01-15,8.5002,8.69,8.5002,8.58,5866,0
2013-01-16,8.51,8.61,8.5,8.53,6017,0
2013-01-17,8.62,8.75,8.54,8.71,9588,0
2013-01-18,8.69,8.732,8.53,8.71,4968,0
2013-01-22,8.65,8.68,8.45,8.51,22762,0
2013-01-23,8.47,8.65,8.15,8.24,28317,0
2013-01-24,8.18,8.52,8.17,8.52,40382,0
2013-01-25,8.34,8.63,8.33,8.51,13450,0
2013-01-28,8.46,8.59,8.25,8.35,31231,0
2013-01-29,8.35,8.4768,8.35,8.42,14122,0
2013-01-30,8.37,8.3895,8.29,8.34,47680,0
2013-01-31,8.34,8.53,8.32,8.45,21525,0
2013-02-01,8.54,8.67,8.54,8.67,8204,0
2013-02-04,8.58,8.74,8.58,8.74,15039,0
2013-02-05,8.7,8.79,8.62,8.73,17908,0
2013-02-06,8.72,8.839,8.64,8.75,11583,0
2013-02-07,8.74,8.75,8.68,8.71,7009,0
2013-02-08,8.68,8.72,8.52,8.54,23741,0
2013-02-11,8.58,8.8495,8.58,8.7,16248,0
2013-02-12,8.8,8.8,8.581,8.68,34460,0
2013-02-13,8.64,8.85,8.61,8.69,15820,0
2013-02-14,8.7,8.78,8.65,8.71,18483,0
2013-02-15,8.67,9.24,8.6122,8.98,51989,0
2013-02-19,8.96,9.25,8.96,9.11,124811,0
2013-02-20,8.25,9.73,8.25,9.25,304267,0
2013-02-21,8.75,9.15,8.5,8.82,24580,0
2013-02-22,8.87,8.94,8.65,8.7,65643,0
2013-02-25,8.71,8.7499,8.52,8.53,25850,0
2013-02-26,8.48,8.57,8.48,8.5,7886,0
2013-02-27,8.52,8.6,8.39,8.5,18983,0
2013-02-28,8.5,8.55,8.5,8.5,9406,0
2013-03-01,8.55,8.79,8.5,8.6,9745,0
2013-03-04,8.6,8.7,8.55,8.64,10176,0
2013-03-05,8.84,8.84,8.6,8.64,16263,0
2013-03-06,8.73,8.73,8.61,8.61,4582,0
2013-03-07,8.58,8.69,8.58,8.69,9623,0
2013-03-08,8.63,8.71,8.62,8.68,38340,0
2013-03-11,8.75,8.75,8.6,8.67,14751,0
2013-03-12,8.65,8.8,8.65,8.705,7796,0
2013-03-13,8.7,8.77,8.65,8.72,21000,0
2013-03-14,8.67,8.723,8.58,8.65,20716,0
2013-03-15,8.7,8.7,8.5,8.57,48241,0
2013-03-18,8.56,8.61,8.484,8.58,104441,0
2013-03-19,8.56,8.68,8.553,8.6,3638,0
2013-03-20,8.6,8.7,8.55,8.6,12203,0
2013-03-21,8.6,8.62,8.51,8.52,4583,0
2013-03-22,8.53,8.57,8.5,8.5,15056,0
2013-03-25,8.46,8.68,8.46,8.68,9410,0
2013-03-26,8.6,8.86,8.58,8.85,24636,0
2013-03-27,8.69,9.23,8.69,9.19,38475,0
2013-03-28,9.28,9.371,9.06,9.13,41970,0
2013-04-01,9.14,9.1631,8.91,9,5386,0
2013-04-02,9.03,9.07,8.9301,8.97,6008,0
2013-04-03,8.9,8.98,8.73,8.73,4737,0
2013-04-04,8.7766,8.9599,8.67,8.68,10673,0
2013-04-05,8.65,8.7675,8.65,8.75,6678,0
2013-04-08,8.72,8.9,8.67,8.83,13150,0
2013-04-09,8.9,9.14,8.762,9.05,25833,0
2013-04-10,9.06,9.11,8.85,8.98,6970,0
2013-04-11,8.96,9.11,8.845,8.98,16722,0
2013-04-12,8.82,8.99,8.81,8.95,4900,0
2013-04-15,9.03,9.03,8.8301,8.93,4092,0
2013-04-16,8.95,8.95,8.67,8.73,3700,0
2013-04-17,8.76,8.94,8.65,8.85,11149,0
2013-04-18,8.909,8.94,8.7701,8.81,3880,0
2013-04-19,8.92,9,8.88,8.9,10351,0
2013-04-22,8.92,9.0999,8.91,8.97,2744,0
2013-04-23,9.02,9.04,8.85,8.87,4907,0
2013-04-24,8.87,9,8.8,8.89,12201,0
2013-04-25,8.97,9.2,8.81,9.18,22625,0
2013-04-26,9.2,9.9,9.17,9.63,52408,0
2013-04-29,9.63,10.03,9.63,9.75,88018,0
2013-04-30,9.17,9.9,9.05,9.75,84673,0
2013-05-01,9.81,9.95,9.75,9.95,82820,0
2013-05-02,9.9,9.9,9.51,9.71,60812,0
2013-05-03,9.71,9.84,9.51,9.7,12151,0
2013-05-06,9.57,9.78,9.5,9.78,9706,0
2013-05-07,9.83,10.146,9.73,9.88,40853,0
2013-05-08,9.94,9.94,9.59,9.77,4643,0
2013-05-09,9.75,9.75,9.57,9.62,11842,0
2013-05-10,9.73,9.74,9.64,9.73,7731,0
2013-05-13,9.69,9.736,9.62,9.64,7249,0
2013-05-14,9.66,9.821,9.5,9.67,28524,0
2013-05-15,9.544,9.79,9.544,9.7,4379,0
2013-05-16,9.7,10.119,9.68,9.94,27145,0
2013-05-17,9.82,10,9.71,10,16535,0
2013-05-20,9.787,9.93,9.74,9.924,1157,0
2013-05-21,9.84,10.255,9.84,10.04,31229,0
2013-05-22,10.24,10.73,10.126,10.35,26583,0
2013-05-23,10.35,10.4,10.22,10.37,32861,0
2013-05-24,10.34,10.34,10.1,10.2,3553,0
2013-05-28,10.28,10.725,10.28,10.62,34845,0
2013-05-29,10.33,10.6,10.111,10.31,72502,0
2013-05-30,10.29,10.52,10,10.25,47547,0
2013-05-31,10.21,10.44,9.82,10.25,33721,0
2013-06-03,10.18,10.35,10,10.1,8233,0
2013-06-04,10.08,10.19,10.03,10.06,10208,0
2013-06-05,10.01,10.27,10.01,10.14,13178,0
2013-06-06,10.05,10.25,10.05,10.25,14984,0
2013-06-07,10.3,10.31,10.03,10.21,68877,0
2013-06-10,10.23,10.36,10.14,10.26,53401,0
2013-06-11,10.25,10.65,10.25,10.5,16668,0
2013-06-12,10.51,11.38,10.51,10.73,77221,0
2013-06-13,10.84,11.18,10.81,11.01,35777,0
2013-06-14,11.06,11.41,11,11.3,30420,0
2013-06-17,11.21,11.4,11.04,11.2,34164,0
2013-06-18,11.25,11.25,10.76,10.87,11934,0
2013-06-19,10.85,11.2,10.75,10.82,38493,0
2013-06-20,10.74,10.9,10.74,10.89,5309,0
2013-06-21,10.82,10.85,10.19,10.71,36455,0
2013-06-24,10.59,10.61,10.3,10.38,17003,0
2013-06-25,10.4,10.74,10.32,10.73,19621,0
2013-06-26,10.76,11.25,10.76,11.2,14160,0
2013-06-27,11.2,11.4,11.2,11.32,10176,0
2013-06-28,11.38,11.759,11.27,11.72,18602,0
2013-07-01,11.67,11.78,11.47,11.7,12483,0
2013-07-02,11.77,12,11.51,11.58,51735,0
2013-07-03,11.58,11.73,11.5,11.64,22762,0
2013-07-05,11.76,11.77,10.991,11.77,21480,0
2013-07-08,11.72,11.889,11.54,11.77,82321,0
2013-07-09,11.75,11.97,11.7,11.82,20482,0
2013-07-10,11.75,12.23,11.75,12.07,33330,0
2013-07-11,12.08,12.7,12.08,12.55,45364,0
2013-07-12,12.5,12.8,12.5,12.6,28849,0
2013-07-15,12.63,12.87,12.5,12.6,36263,0
2013-07-16,12.55,12.59,12.41,12.46,20121,0
2013-07-17,12.5,12.55,12.391,12.51,40258,0
2013-07-18,12.55,12.68,12.45,12.59,39710,0
2013-07-19,12.55,12.745,12.5,12.56,20549,0
2013-07-22,12.62,12.75,12.54,12.54,12529,0
2013-07-23,12.71,12.71,12.5,12.57,22653,0
2013-07-24,12.68,12.76,12.45,12.47,10626,0
2013-07-25,12.5,12.609,12.4,12.5,36506,0
2013-07-26,12.5,12.53,12.45,12.48,7523,0
2013-07-29,12.47,12.7,12.43,12.56,20011,0
2013-07-30,12.54,12.719,12.46,12.56,8440,0
2013-07-31,12.6,12.96,12.54,12.83,21612,0
2013-08-01,12.84,13.21,12.785,13.21,16356,0
2013-08-02,13.3,13.9,13.1,13.72,97703,0
2013-08-05,13.85,13.9,13.3,13.48,99388,0
2013-08-06,13.32,13.52,12.91,13.5,40459,0
2013-08-07,13.48,13.48,12.085,12.3,71663,0
2013-08-08,12.42,13.11,12.3,12.87,41047,0
2013-08-09,12.87,13.09,12.51,12.91,26279,0
2013-08-12,12.75,12.82,12.532,12.8,18133,0
2013-08-13,12.51,13.3,12.51,13.01,30344,0
2013-08-14,13.09,13.3,12.77,12.8,16448,0
2013-08-15,12.58,12.87,12.53,12.66,16410,0
2013-08-16,12.7,12.89,12.52,12.73,31792,0
2013-08-19,12.75,12.89,12.6,12.68,13732,0
2013-08-20,12.72,12.88,12.53,12.69,12430,0
2013-08-21,12.58,12.66,12.33,12.35,42165,0
2013-08-22,12.36,12.48,12.12,12.24,11979,0
2013-08-23,12.2,12.625,12.15,12.22,13634,0
2013-08-26,12.35,12.849,12.15,12.34,10346,0
2013-08-27,12.29,12.58,12.07,12.07,20818,0
2013-08-28,12.16,12.34,11.81,11.93,12779,0
2013-08-29,11.95,12.26,11.95,11.99,30145,0
2013-08-30,11.81,12.71,11.81,11.98,13482,0
2013-09-03,12.05,12.14,11.62,11.69,25684,0
2013-09-04,11.59,11.59,10.87,11.11,46425,0
2013-09-05,11.14,11.35,11.14,11.26,7947,0
2013-09-06,11.33,11.709,11.3,11.38,4993,0
2013-09-09,11.55,11.61,11.3,11.39,10913,0
2013-09-10,11.42,11.57,11.4,11.51,10825,0
2013-09-11,11.446,11.68,11.401,11.44,15145,0
2013-09-12,11.43,11.475,11.3,11.4,32759,0
2013-09-13,11.65,11.67,11.3,11.44,38235,0
2013-09-16,11.46,11.7,11.376,11.52,17690,0
2013-09-17,11.24,11.939,11.24,11.8,32678,0
2013-09-18,11.76,11.999,11.43,11.43,33833,0
2013-09-19,11.46,11.97,11.46,11.88,9472,0
2013-09-20,11.92,12.4,11.92,12.4,27934,0
2013-09-23,12.19,12.46,12.072,12.33,16322,0
2013-09-24,12.36,12.36,12,12.12,43684,0
2013-09-25,12.18,12.24,11.8,11.91,12000,0
2013-09-26,11.91,12.3,11.91,12.01,7400,0
2013-09-27,11.81,12.2,11.8,12.11,4200,0
2013-09-30,12.33,12.33,11.17,11.62,38700,0
2013-10-01,11.66,11.9,11.5,11.84,24700,0
2013-10-02,11.67,12.01,11.65,11.83,29724,0
2013-10-03,11.75,11.9,11.68,11.84,25536,0
2013-10-04,11.77,11.91,11.56,11.7,26555,0
2013-10-07,11.63,11.8,11.6,11.73,3743,0
2013-10-08,11.75,11.82,11.67,11.67,9000,0
2013-10-09,11.64,11.77,11.52,11.68,17100,0
2013-10-10,11.77,11.77,11.6,11.62,22700,0
2013-10-11,11.54,11.75,11.48,11.65,21500,0
2013-10-14,11.65,11.74,11.53,11.69,18300,0
2013-10-15,11.75,11.75,11.63,11.71,53400,0
2013-10-16,11.73,11.96,11.71,11.92,8200,0
2013-10-17,11.97,12.04,11.66,11.74,9200,0
2013-10-18,11.73,11.77,11.7,11.73,10149,0
2013-10-21,11.73,11.99,11.66,11.95,20300,0
2013-10-22,11.96,12.2,11.96,12.09,83026,0
2013-10-23,12.09,12.27,11.97,12.13,72700,0
2013-10-24,12.224,12.239,11.97,12.1,30349,0
2013-10-25,12.11,12.42,12.11,12.36,49300,0
2013-10-28,12.5,13.3,12.42,12.75,85800,0
2013-10-29,12.87,13.35,12.66,13.13,75200,0
2013-10-30,13.2,13.22,12.87,13.15,45500,0
2013-10-31,13.21,13.74,13.06,13.73,43053,0
2013-11-01,13.65,13.75,13.28,13.58,39600,0
2013-11-04,13.58,14.49,13.58,14.05,51200,0
2013-11-05,13.94,14.72,13.94,14.51,105600,0
2013-11-06,14.51,14.734,14,14.5,162563,0
2013-11-07,14.44,14.74,14.32,14.55,51533,0
2013-11-08,14.54,14.96,14.48,14.74,36300,0
2013-11-11,14.96,14.99,14.72,14.93,53000,0
2013-11-12,14.93,15.88,14.85,15.71,108051,0
2013-11-13,15.71,16.46,15.71,16.12,145000,0
2013-11-14,16.11,16.35,15.83,16.3,66003,0
2013-11-15,16.35,16.97,16.25,16.65,41800,0
2013-11-18,16.7,17,16.56,16.96,30100,0
2013-11-19,16.95,17.02,16.82,16.9,30900,0
2013-11-20,16.9,17.69,16.77,17.26,56443,0
2013-11-21,17.26,17.38,16.81,16.95,63700,0
2013-11-22,16.95,16.95,16.14,16.57,52500,0
2013-11-25,16.47,17,16.16,16.45,43700,0
2013-11-26,16.32,16.59,16.08,16.28,35700,0
2013-11-27,16.17,16.38,15.85,16.1,30715,0
2013-11-29,16.11,16.26,15.83,15.83,43263,0
2013-12-02,15.81,15.81,14.89,15.42,62700,0
2013-12-03,15.51,15.51,15.13,15.26,67300,0
2013-12-04,14.97,15.81,14.88,15.65,84794,0
2013-12-05,15.73,16.21,15.29,15.71,55200,0
2013-12-06,15.69,15.97,15.57,15.75,39100,0
2013-12-09,15.92,15.94,15.56,15.8,49400,0
2013-12-10,15.89,15.94,15.6,15.7,42800,0
2013-12-11,15.79,15.93,15.63,15.7,26700,0
2013-12-12,15.78,15.78,15.54,15.54,20600,0
2013-12-13,15.59,15.82,15.54,15.81,31500,0
2013-12-16,15.85,16,15.6,15.74,24200,0
2013-12-17,15.7,16.16,15.65,16,29300,0
2013-12-18,16.1,16.1,15.72,16.09,29136,0
2013-12-19,15.89,16.78,15.55,16.68,46300,0
2013-12-20,16.92,16.93,16.47,16.52,34900,0
2013-12-23,16.5,16.8,16.31,16.74,21800,0
2013-12-24,16.55,17,16.54,16.96,11246,0
2013-12-26,16.99,17.18,16.7,17.1,48300,0
2013-12-27,16.951,17.44,16.951,17.24,8498,0
2013-12-30,17.37,18,17.2,17.92,26343,0
2013-12-31,17.98,18.69,17.79,18.52,22390,0
2014-01-02,18.61,18.913,17.82,17.94,42262,0
2014-01-03,17.98,18.209,17.48,17.74,19083,0
2014-01-06,17.69,18,17.6,17.91,27800,0
2014-01-07,17.86,17.92,17.5,17.59,18800,0
2014-01-08,17.51,17.69,16.39,16.72,41100,0
2014-01-09,16.66,16.72,16.14,16.43,25500,0
2014-01-10,16.42,16.64,16.01,16.24,26500,0
2014-01-13,16.18,16.18,15.3,15.63,65100,0
2014-01-14,15.65,16.01,15.14,16.01,44100,0
2014-01-15,15.878,16.183,15.85,16.16,17240,0
2014-01-16,16.15,16.29,15.74,16.29,46600,0
2014-01-17,16.5,16.5,16.01,16.23,19100,0
2014-01-21,16.2,16.33,16.03,16.15,31200,0
2014-01-22,16.2,16.42,15.957,16.02,12086,0
2014-01-23,16,16.07,15.761,15.9,30025,0
2014-01-24,15.79,15.9,15,15.26,96500,0
2014-01-27,15.19,15.25,14.591,14.88,36535,0
2014-01-28,14.82,15,14.41,14.54,50100,0
2014-01-29,14.4,14.63,14.1,14.4,18300,0
2014-01-30,14.51,15.69,14.51,15.69,24196,0
2014-01-31,15.56,15.8,15.24,15.71,16400,0
2014-02-03,15.82,15.89,15.389,15.74,29549,0
2014-02-04,15.89,16.29,15.57,15.8,32467,0
2014-02-05,15.33,16.29,15.33,15.94,36052,0
2014-02-06,16.06,16.46,16.03,16.12,16576,0
2014-02-07,16.28,16.29,15.79,16.12,13043,0
2014-02-10,16.02,16.5,16.02,16.32,14450,0
2014-02-11,16.23,17.24,16.05,16.79,32956,0
2014-02-12,17.14,17.14,16.38,16.61,7129,0
2014-02-13,16.41,16.96,16.3,16.7,62432,0
2014-02-14,16.56,17.04,16.28,17.04,59185,0
2014-02-18,17.1,17.45,17,17.45,19714,0
2014-02-19,17.45,17.45,17.24,17.37,11841,0
2014-02-20,17.45,17.95,17.37,17.37,18864,0
2014-02-21,17.5,17.5,17.29,17.32,33122,0
2014-02-24,17.33,17.62,17.31,17.52,6070,0
2014-02-25,17.6,17.94,17.19,17.66,34663,0
2014-02-26,17.85,19.2,17.75,18.75,77771,0
2014-02-27,18.99,20,18.99,19.17,89982,0
2014-02-28,19.34,19.99,19.29,19.36,38497,0
2014-03-03,19.92,19.92,19.02,19.19,18887,0
2014-03-04,19.2,19.81,19.11,19.28,23297,0
2014-03-05,19.261,19.5,19.106,19.25,22548,0
2014-03-06,19.18,19.24,18.35,18.6,74098,0
2014-03-07,18.84,19.31,18.59,18.65,25131,0
2014-03-10,18.58,19.2,18.28,19.2,61992,0
2014-03-11,19.55,20.39,19.09,20.2,87929,0
2014-03-12,20.08,20.46,20,20.2,31437,0
2014-03-13,20.28,20.3,19.94,20.08,14599,0
2014-03-14,20.1,21,19.943,21,61361,0
2014-03-17,20.98,21.695,20.586,21.54,40111,0
2014-03-18,21.57,21.88,21.24,21.32,36424,0
2014-03-19,21.47,21.99,21.19,21.92,58948,0
2014-03-20,21.9,22,20.94,21.21,28230,0
2014-03-21,21.5,21.75,20.5,21.08,59849,0
2014-03-24,20.88,21.29,20.57,20.83,56124,0
2014-03-25,20.74,20.96,19.93,20.45,45146,0
2014-03-26,20.63,20.93,19.45,19.79,78400,0
2014-03-27,19.85,19.85,18.78,19.6,56729,0
2014-03-28,19.5,20.23,19.46,19.98,19834,0
2014-03-31,20.05,20.777,19.96,20.37,18542,0
2014-04-01,20.34,20.79,20.07,20.63,26038,0
2014-04-02,20.45,20.77,20.07,20.31,32195,0
2014-04-03,20.3,20.3,19.18,19.66,81516,0
2014-04-04,19.83,19.97,18.76,19.68,41594,0
2014-04-07,19.55,19.88,18.89,19.14,37643,0
2014-04-08,19.23,19.59,18.83,19.46,31124,0
2014-04-09,19.61,20.12,19.05,19.63,116890,0
2014-04-10,20.11,20.86,19.14,19.35,101058,0
2014-04-11,19.18,19.52,18.79,19.12,56249,0
2014-04-14,19,19.35,18.3,19.15,59211,0
2014-04-15,19.36,20.01,19,19.92,66479,0
2014-04-16,20.19,22.1,20,21.96,111085,0
2014-04-17,21.91,23.72,21.885,22.85,115315,0
2014-04-21,23.02,23.63,22.85,23.21,45311,0
2014-04-22,23.37,24.68,23.04,24.15,85498,0
2014-04-23,24.25,24.426,23.45,23.81,44750,0
2014-04-24,24.5,24.5,23.35,23.69,38187,0
2014-04-25,23.5,23.5,22.61,23.144,35499,0
2014-04-28,23.44,24,22.5,22.83,55099,0
2014-04-29,23.1,23.73,22.57,23.14,49275,0
2014-04-30,23.29,23.619,22.95,23.45,75222,0
2014-05-01,23.04,23.46,22.25,22.75,81086,0
2014-05-02,22.67,23.23,22.39,22.6,36657,0
2014-05-05,22.36,22.55,21.83,22.02,43862,0
2014-05-06,21.88,22.09,20.871,21.23,77891,0
2014-05-07,21.12,21.12,19.5,19.55,110638,0
2014-05-08,19.51,19.93,18.815,19.4,68984,0
2014-05-09,19.36,19.8,18.8,19.63,53571,0
2014-05-12,19.74,20.41,19.36,20.21,57555,0
2014-05-13,20.28,20.44,19.7,19.85,31248,0
2014-05-14,19.7,20.2,19.587,19.76,11083,0
2014-05-15,19.6,19.76,19.01,19.31,25266,0
2014-05-16,19.25,19.5,18.87,19.21,17418,0
2014-05-19,18.5,18.75,17.96,18.44,77912,0
2014-05-20,18.45,18.45,17.8,18.09,55621,0
2014-05-21,18.27,18.49,17.89,18.24,28346,0
2014-05-22,18.12,19.77,17.83,19.5,63646,0
2014-05-23,19.49,20.23,18.84,19.6,56295,0
2014-05-27,19.51,19.924,19.44,19.8,24460,0
2014-05-28,19.88,20.288,19.33,20.11,27950,0
2014-05-29,20.26,20.79,20.03,20.13,30165,0
2014-05-30,20.21,20.61,19.41,19.57,46791,0
2014-06-02,19.5,20.4,19.26,20.03,54617,0
2014-06-03,20.05,21.42,19.875,21.29,59135,0
2014-06-04,21.39,21.76,20.68,21.7,22956,0
2014-06-05,21.88,22.3,21.26,22.16,47347,0
2014-06-06,22.15,22.89,21.64,22.75,50054,0
2014-06-09,22.94,23,22.4,22.77,41276,0
2014-06-10,22.94,23,21.86,22.47,41700,0
2014-06-11,22.44,22.46,21.805,22.31,21511,0
2014-06-12,22.13,22.37,21.87,22.19,16989,0
2014-06-13,22.18,22.5,21.585,22.33,36168,0
2014-06-16,22.53,22.53,19.81,20.78,159671,0
2014-06-17,19.96,20.28,19.65,20.02,105624,0
2014-06-18,19.96,20.2,19.661,20.1,44057,0
2014-06-19,20.03,20.485,18.78,18.94,130667,0
2014-06-20,19.2,19.5,18.8,19.42,698392,0
2014-06-23,19.4,19.5,19.01,19.39,71536,0
2014-06-24,19.08,19.32,19.05,19.27,108237,0
2014-06-25,19.16,19.8,19.08,19.55,60510,0
2014-06-26,19.4,19.8,19.36,19.61,43526,0
2014-06-27,19.54,19.9,19.3,19.5,135567,0
2014-06-30,20,20.25,19.15,19.41,58122,0
2014-07-01,19.67,20.554,19.45,20.34,143717,0
2014-07-02,20.39,20.39,20,20.02,39700,0
2014-07-03,20.1,20.59,19.82,20.08,95964,0
2014-07-07,20.22,20.23,19.56,20.01,78870,0
2014-07-08,20,20.05,19,19.04,111863,0
2014-07-09,19.076,19.52,19.076,19.29,42908,0
2014-07-10,18.79,19.45,18.75,19.33,40743,0
2014-07-11,19.36,19.39,18.89,19.08,61468,0
2014-07-14,19.066,19.76,19.066,19.19,26574,0
2014-07-15,19.19,19.37,18.57,18.99,86188,0
2014-07-16,19.09,19.09,18.6,18.65,83402,0
2014-07-17,18.61,18.73,18.14,18.59,82005,0
2014-07-18,18.82,19.16,18.58,18.65,85850,0
2014-07-21,18.52,19.23,18.02,18.39,51956,0
2014-07-22,18.58,18.93,18.41,18.6,38976,0
2014-07-23,18.64,18.86,18.55,18.72,38079,0
2014-07-24,18.068,18.949,18.068,18.82,19120,0
2014-07-25,18.63,18.8,18.53,18.63,11951,0
2014-07-28,18.53,18.78,18.46,18.75,59220,0
2014-07-29,18.9,19.48,18.54,19.15,43776,0
2014-07-30,19.13,19.15,18.84,18.98,78816,0
2014-07-31,18.81,19.244,18.01,18.43,110924,0
2014-08-01,18.51,19.19,18.5,18.77,105190,0
2014-08-04,18.76,19.19,18.421,19.14,83974,0
2014-08-05,18.68,18.881,17.1,17.44,149163,0
2014-08-06,17.44,18.055,17.28,17.78,66945,0
2014-08-07,17.93,18.13,17.45,17.6,36768,0
2014-08-08,17.5,18.32,17.45,18.13,47979,0
2014-08-11,18.3,18.5,17.97,18.42,88120,0
2014-08-12,18.23,18.47,18.07,18.19,81176,0
2014-08-13,18.19,18.19,17.77,17.97,53398,0
2014-08-14,18,18.08,17.358,17.5,36702,0
2014-08-15,17.58,17.58,16.28,16.37,79630,0
2014-08-18,16.54,17.19,16.54,17.07,76709,0
2014-08-19,17.22,17.22,16.7,16.81,30575,0
2014-08-20,16.56,16.94,16.02,16.82,69714,0
2014-08-21,16.84,17.094,16.52,16.87,36340,0
2014-08-22,17,17.31,16.91,17.03,35095,0
2014-08-25,17,17.42,17,17.32,33883,0
2014-08-26,17.35,17.436,17.12,17.23,31157,0
2014-08-27,17.3,17.38,17,17.1,24048,0
2014-08-28,17,17.5,17,17.41,55450,0
2014-08-29,17.19,17.47,17.19,17.43,48139,0
2014-09-02,17.18,17.51,17.15,17.25,123574,0
2014-09-03,17.25,17.77,17,17.74,46698,0
2014-09-04,17.32,17.95,17.32,17.76,81404,0
2014-09-05,17.73,18.23,17.64,18.11,34373,0
2014-09-08,17.84,18.96,17.84,18.77,41976,0
2014-09-09,18.85,18.98,18.36,18.41,31791,0
2014-09-10,18.58,19.2,18.55,19.01,43283,0
2014-09-11,19.05,19.18,18.85,19,28028,0
2014-09-12,19.18,19.19,18.72,18.75,36010,0
2014-09-15,18.68,18.89,18.21,18.55,23886,0
2014-09-16,18.42,18.88,18.26,18.64,67781,0
2014-09-17,18.75,18.95,18.44,18.56,25850,0
2014-09-18,18.54,18.81,18.37,18.57,76400,0
2014-09-19,18.55,18.67,17.38,17.52,76366,0
2014-09-22,17.43,18.75,17.13,17.29,33325,0
2014-09-23,17.32,17.73,17.11,17.24,99481,0
2014-09-24,17.47,18.35,17.43,18.28,41277,0
2014-09-25,17.87,19.02,17.87,18.68,63047,0
2014-09-26,18.85,19.29,18.57,19.25,94577,0
2014-09-29,19.01,19.25,19,19.17,39707,0
2014-09-30,19.07,19.79,18.99,19.73,53869,0
2014-10-01,19.8,19.8,18.78,19.2,46673,0
2014-10-02,19.2,19.4,18.83,19.2,29671,0
2014-10-03,19.3,19.55,18.87,18.93,10724,0
2014-10-06,19.02,19.89,19.02,19.65,88642,0
2014-10-07,19.42,19.74,19.35,19.71,62872,0
2014-10-08,19.61,19.75,19.18,19.55,66352,0
2014-10-09,19.36,19.55,18.86,19.36,75779,0
2014-10-10,19.37,19.395,17.83,17.99,134533,0
2014-10-13,17.94,18.35,17.5,17.92,57965,0
2014-10-14,18.2,18.26,17.6,17.96,40075,0
2014-10-15,17.88,18.4,17.658,18.23,17236,0
2014-10-16,18,18.54,18,18.13,20773,0
2014-10-17,18.38,18.87,18.33,18.5,40355,0
2014-10-20,18.51,18.51,17.95,18.12,24493,0
2014-10-21,19,19,17.935,18.08,50004,0
2014-10-22,18.24,18.45,17.58,17.58,24228,0
2014-10-23,17.7,18.34,17.62,18.29,48165,0
2014-10-24,18.27,18.75,17.95,18.49,102864,0
2014-10-27,18.44,18.93,18.262,18.59,73177,0
2014-10-28,18.66,19.49,18.48,19.38,79111,0
2014-10-29,19.5,21.74,19.5,21.55,225005,0
2014-10-30,21.28,22.14,21.28,21.96,101782,0
2014-10-31,21.82,22.69,21.43,22.53,121829,0
2014-11-03,22.55,22.64,22.22,22.41,48072,0
2014-11-04,22.24,22.67,20.93,22.15,40015,0
2014-11-05,22.29,22.65,21.25,22.48,63217,0
2014-11-06,22.57,23.37,22.4,22.79,73527,0
2014-11-07,22.71,23.25,22.66,22.76,46110,0
2014-11-10,22.51,23.3,22.51,23.12,40240,0
2014-11-11,23.02,23.31,22.82,23.17,30504,0
2014-11-12,23,23.25,22.11,23.01,79790,0
2014-11-13,23.12,23.29,22.71,22.85,22893,0
2014-11-14,22.6,23,22.58,22.93,50376,0
2014-11-17,22.83,23.08,22.32,22.5,69752,0
2014-11-18,22.54,24.18,22.34,24.06,126023,0
2014-11-19,24.15,24.46,23.675,24.34,55233,0
2014-11-20,24.15,25.74,24.15,25.38,94891,0
2014-11-21,25.42,25.78,24.67,24.81,57916,0
2014-11-24,25.2,25.2,24.09,24.9,67105,0
2014-11-25,25.08,25.09,24.26,24.44,45482,0
2014-11-26,24.33,24.67,24.32,24.59,21101,0
2014-11-28,24.4,25.5,24.01,25.34,23892,0
2014-12-01,25.45,25.45,23.68,23.91,57229,0
2014-12-02,23.012,24.59,22.99,24.4,19611,0
2014-12-03,24.41,24.41,23.87,24.2,30140,0
2014-12-04,24.27,24.27,22.8,23.06,139849,0
2014-12-05,23.17,23.52,22.65,23.16,35622,0
2014-12-08,22.92,23.21,21.77,21.9,62771,0
2014-12-09,21.64,22.49,21.369,22.45,28533,0
2014-12-10,22.23,22.57,21.07,21.09,30578,0
2014-12-11,21.28,22.03,20.67,20.82,54193,0
2014-12-12,20.61,22.93,20.5,21.1,42950,0
2014-12-15,21.21,21.671,20.57,20.57,29668,0
2014-12-16,20.42,20.88,20.36,20.68,36277,0
2014-12-17,20.67,20.87,20.35,20.49,49304,0
2014-12-18,20.56,22.075,20.31,21.82,62900,0
2014-12-19,21.95,22.32,21.5,21.61,49631,0
2014-12-22,21.63,22.76,21.62,22.51,20794,0
2014-12-23,22.6,22.81,22.37,22.74,19148,0
2014-12-24,22.62,23.28,22.62,23.1,24618,0
2014-12-26,23.5,23.61,23.24,23.45,20504,0
2014-12-29,23.34,23.69,23.07,23.07,13441,0
2014-12-30,22.98,23.52,22.71,23.19,16898,0
2014-12-31,23.29,23.29,22.923,23.09,13673,0
2015-01-02,23.01,23.01,22.032,22.74,30866,0
2015-01-05,22.42,23.63,22.42,22.99,43898,0
2015-01-06,23.14,23.23,22.12,22.26,58214,0
2015-01-07,22.44,24.57,22.44,23.6,142239,0
2015-01-08,23.7,24.09,22.29,22.47,31987,0
2015-01-09,22.64,23.23,22.36,22.93,36106,0
2015-01-12,23.05,24.14,22.81,23.82,40185,0
2015-01-13,24.188,24.62,23.364,24.11,31754,0
2015-01-14,24.05,24.48,23.67,24.34,40182,0
2015-01-15,24.5,24.55,23.61,24.41,27144,0
2015-01-16,24.46,24.5,23.44,23.86,40825,0
2015-01-20,23.83,23.84,22.814,23.1,86631,0
2015-01-21,23.07,23.07,22.15,22.18,27073,0
2015-01-22,23,23,22.04,22.56,46450,0
2015-01-23,23.41,24.075,23.41,23.84,149106,0
2015-01-26,24.13,24.13,23.08,23.33,78957,0
2015-01-27,23.61,24.35,23.41,24.19,63407,0
2015-01-28,24.39,24.74,24.31,24.685,48337,0
2015-01-29,24.59,24.94,24.05,24.45,48705,0
2015-01-30,24.3,24.81,23.5,23.5,26259,0
2015-02-02,23.92,24.68,22.65,23.27,44049,0
2015-02-03,23.19,23.74,23.11,23.5,13809,0
2015-02-04,23.58,23.705,23.3,23.34,27741,0
2015-02-05,23.96,23.96,23.29,23.49,35317,0
2015-02-06,23.32,23.738,23.19,23.22,25425,0
2015-02-09,23.122,23.61,22.91,23.33,26115,0
2015-02-10,23.62,24.45,23.43,24.31,38783,0
2015-02-11,24.38,24.95,24,24.88,28302,0
2015-02-12,24.98,24.98,24.47,24.82,43462,0
2015-02-13,24.98,24.98,24.12,24.38,27543,0
2015-02-17,24.21,24.73,24.08,24.13,45943,0
2015-02-18,24.3,25.1,24.05,24.93,43031,0
2015-02-19,24.83,25.59,24.53,25.52,36477,0
2015-02-20,25.6,26.1,25.06,25.19,82911,0
2015-02-23,25,25.98,25,25.72,38104,0
2015-02-24,25.92,27.05,25.1,26.54,200851,0
2015-02-25,24,25,23.5,24.23,222496,0
2015-02-26,24.4,24.84,23.596,24.73,111206,0
2015-02-27,24.74,24.74,23.69,24.46,80589,0
2015-03-02,24.48,26.7,24.4,26.24,157000,0
2015-03-03,26.12,26.51,25.4,26.02,75800,0
2015-03-04,25.88,26,25.45,25.88,140700,0
2015-03-05,25.8,26.8,25.38,26.79,149200,0
2015-03-06,26.66,26.66,25.85,26.11,99300,0
2015-03-09,26.17,26.6,25.96,26.36,59400,0
2015-03-10,26.08,26.34,25.68,26.01,45000,0
2015-03-11,26.07,26.13,25.05,25.75,53200,0
2015-03-12,25.72,26.59,25.63,26.33,60300,0
2015-03-13,26.33,26.91,25.85,26.23,50900,0
2015-03-16,26.3,26.68,25.39,25.59,82400,0
2015-03-17,25.25,26.09,25.25,25.74,58800,0
2015-03-18,25.49,26.33,25.27,26.22,63400,0
2015-03-19,26.16,26.95,26.16,26.6,45800,0
2015-03-20,26.97,26.97,26.5,26.8,30100,0
2015-03-23,26.55,27.25,26.4,26.45,115400,0
2015-03-24,26.29,26.95,26.29,26.51,41800,0
2015-03-25,26.85,26.87,25.71,26.1,85600,0
2015-03-26,25.9,26.57,25.82,26.51,57900,0
2015-03-27,26.61,27.24,26.49,27.17,48200,0
2015-03-30,27.25,28.17,26.94,28,83500,0
2015-03-31,28,28.6,27.64,28.42,130425,0
2015-04-01,28.66,28.66,27.59,27.66,55700,0
2015-04-02,27.77,28.4,27.44,27.58,71800,0
2015-04-06,27.45,27.47,26.92,27.05,34500,0
2015-04-07,26.669,27.3,26.01,26.32,44288,0
2015-04-08,26.44,27.29,26.33,27.26,35500,0
2015-04-09,27.22,27.24,26.54,26.8,46384,0
2015-04-10,27,27.48,26.58,26.9,78500,0
2015-04-13,26.9,27.39,26.59,26.73,67400,0
2015-04-14,26.84,27.24,26.55,26.66,96100,0
2015-04-15,26.64,27.22,26.21,26.43,60174,0
2015-04-16,26.43,26.5,25.93,25.93,44018,0
2015-04-17,25.84,26.08,25.18,25.97,117500,0
2015-04-20,25.98,26.58,25.68,26.57,38182,0
2015-04-21,26.59,27.12,25.89,26.87,75396,0
2015-04-22,26.67,27.4,26.04,26.24,89501,0
2015-04-23,26.17,27.29,26.14,27.14,80700,0
2015-04-24,27.06,27.53,26.76,27.16,65545,0
2015-04-27,27.33,27.5,26.15,26.94,67200,0
2015-04-28,26.69,27.76,26.5,27.4,119776,0
2015-04-29,27.4,27.56,25.21,25.53,89200,0
2015-04-30,25.5,25.5,24.14,24.26,74300,0
2015-05-01,24.24,25.43,24.24,25.08,68100,0
2015-05-04,25.08,26.25,25.05,25.75,84800,0
2015-05-05,25.78,26.33,24.74,25.13,100700,0
2015-05-06,22,23.63,20.32,21,512157,0
2015-05-07,21.02,21.731,20.1,20.76,326739,0
2015-05-08,20.92,21.36,20.52,20.72,156000,0
2015-05-11,20.91,21.93,20.87,21.56,78000,0
2015-05-12,21.45,22,20.8,21.85,121977,0
2015-05-13,22,22.09,21.67,21.98,70200,0
2015-05-14,22.08,22.51,21.71,21.95,74300,0
2015-05-15,21.76,22.03,21.46,21.91,90787,0
2015-05-18,21.91,22.085,21.44,21.58,96140,0
2015-05-19,21.42,22.02,21.42,21.83,43421,0
2015-05-20,21.97,22.29,21.71,22.05,83600,0
2015-05-21,21.92,22.09,21.3,21.8,82100,0
2015-05-22,21.85,22,20.44,20.59,105200,0
2015-05-26,20.59,21.11,20.29,20.8,62860,0
2015-05-27,20.77,20.95,20.25,20.72,67900,0
2015-05-28,20.72,21.12,20.69,20.81,49028,0
2015-05-29,20.88,20.88,20.3,20.32,59300,0
2015-06-01,20.37,20.37,18.478,18.5,353842,0
2015-06-02,18.83,19.52,18.43,19.29,242954,0
2015-06-03,19.15,19.78,19.07,19.23,226900,0
2015-06-04,19.17,19.23,18.55,18.75,161200,0
2015-06-05,18.9,19.15,18.54,18.84,204300,0
2015-06-08,18.68,19.53,18.53,19.32,106900,0
2015-06-09,19.26,19.32,18.64,19.04,57842,0
2015-06-10,19.18,19.9,19.16,19.62,71844,0
2015-06-11,19.62,19.754,19.36,19.57,50985,0
2015-06-12,19.6,20.39,19.49,20.01,59000,0
2015-06-15,19.81,20.41,19.64,20.1,68000,0
2015-06-16,20.01,20.34,19.74,20.27,50800,0
2015-06-17,20.38,20.73,19.6,20,73000,0
2015-06-18,20.08,20.17,19.6,20.07,124800,0
2015-06-19,20.15,20.61,19.64,20.31,47200,0
2015-06-22,20.5,20.61,19.93,20.37,94300,0
2015-06-23,20.37,20.5,19.81,20.3,114598,0
2015-06-24,20.3,20.4,19.86,20.31,95700,0
2015-06-25,20.12,20.86,20.02,20.77,75600,0
2015-06-26,20.88,21.28,20.29,20.37,1039100,0
2015-06-29,20.3,20.5,19.02,19.08,103500,0
2015-06-30,19.44,19.45,18.68,19.41,83207,0
2015-07-01,19.49,19.73,19.24,19.47,94800,0
2015-07-02,19.46,19.57,18.97,19.4,48600,0
2015-07-06,19.21,19.81,19.12,19.61,46600,0
2015-07-07,19.69,20.35,19.53,20.26,74100,0
2015-07-08,20.07,20.14,18.99,19.49,100300,0
2015-07-09,19.83,19.93,19.33,19.69,58000,0
2015-07-10,20.02,20.52,19.58,20.46,56800,0
2015-07-13,20.28,21.07,20.28,20.72,38100,0
2015-07-14,20.67,20.87,20.436,20.78,87670,0
2015-07-15,20.71,20.92,20,20.21,81422,0
2015-07-16,20.23,20.76,20.09,20.25,41900,0
2015-07-17,20.29,20.74,20.2,20.48,28600,0
2015-07-20,20.45,20.54,19.87,20.07,61500,0
2015-07-21,19.99,20.29,19.81,20.14,43100,0
2015-07-22,20.26,20.46,19.9,20.25,40300,0
2015-07-23,20.31,20.31,19.76,19.78,61900,0
2015-07-24,19.78,19.99,19.28,19.67,67400,0
2015-07-27,19.47,19.62,19.25,19.5,93800,0
2015-07-28,19.5,19.5,18.61,18.86,116100,0
2015-07-29,18.96,19.55,18.84,18.91,54300,0
2015-07-30,18.85,19.2,18.6,18.69,54300,0
2015-07-31,18.7,19.31,18.7,19.04,78900,0
2015-08-03,19,20.68,18.69,20.31,296493,0
2015-08-04,20,21.81,19.36,21.23,317200,0
2015-08-05,21.46,22,19.85,19.9,212300,0
2015-08-06,19.85,20.91,18.77,19.08,93550,0
2015-08-07,19.05,19.73,18.79,19.62,113200,0
2015-08-10,19.73,20.21,19.45,20.04,70100,0
2015-08-11,19.53,19.8,19.18,19.72,82098,0
2015-08-12,19.65,19.83,18.9,19.64,120500,0
2015-08-13,19.93,19.94,19.49,19.76,88000,0
2015-08-14,19.79,20.37,19.66,20.32,30000,0
2015-08-17,20.2,21.6,20.01,20.98,117400,0
2015-08-18,21.03,21.03,20.17,20.38,55700,0
2015-08-19,20.14,21.01,20.14,20.38,41500,0
2015-08-20,19.47,20.25,18.88,19.06,126000,0
2015-08-21,18.75,19.4,18.25,19.03,67400,0
2015-08-24,17.63,19.21,17.47,18.17,82626,0
2015-08-25,18.75,19.01,17.38,17.4,102600,0
2015-08-26,17.88,18.62,17.23,18.46,122600,0
2015-08-27,18.76,19.55,18.59,19.35,85500,0
2015-08-28,19.25,19.34,18.88,19.16,30600,0
2015-08-31,19.24,19.24,18.07,18.37,97600,0
2015-09-01,17.9,18.69,17.66,18.03,87100,0
2015-09-02,18.34,18.8,17.95,18.73,69700,0
2015-09-03,18.71,18.71,17.77,18.21,50800,0
2015-09-04,17.87,18.57,17.77,18.45,41900,0
2015-09-08,18.81,19.14,18.36,18.85,64300,0
2015-09-09,19.08,19.08,18.09,18.23,36300,0
2015-09-10,18.23,18.69,17.96,18.3,78619,0
2015-09-11,18.13,18.76,17.97,18.71,58500,0
2015-09-14,18.76,19.1,18.63,18.87,78000,0
2015-09-15,18.86,18.86,18.08,18.38,84352,0
2015-09-16,18.45,18.6,18.14,18.32,139000,0
2015-09-17,18.25,18.9,18.135,18.34,79724,0
2015-09-18,18.01,18.59,18.01,18.43,92700,0
2015-09-21,18.57,20.27,18.46,19.16,133700,0
2015-09-22,19,19.25,18.72,19.02,292700,0
2015-09-23,19.07,19.45,18.74,19.34,142832,0
2015-09-24,19.12,19.41,18.745,18.89,293455,0
2015-09-25,18.99,19.29,17.19,17.72,359900,0
2015-09-28,17.66,17.75,16.34,17.13,217240,0
2015-09-29,16.89,17.06,15.72,15.96,116700,0
2015-09-30,16.14,16.43,15.44,15.75,117200,0
2015-10-01,15.73,15.73,15.07,15.62,170200,0
2015-10-02,15.49,15.99,15.3,15.91,112600,0
2015-10-05,16.07,17.2,15.62,17.08,178998,0
2015-10-06,17.01,17.43,16.61,17.28,95200,0
2015-10-07,17.33,17.69,16.38,17.58,97300,0
2015-10-08,17.58,18.36,17.09,17.46,159300,0
2015-10-09,17.55,17.8,17.21,17.49,122100,0
2015-10-12,17.34,17.63,17.23,17.45,137296,0
2015-10-13,17.28,17.86,17.26,17.35,170500,0
2015-10-14,17.4,17.64,16.34,16.51,174500,0
2015-10-15,16.51,17.34,16.18,17.06,67100,0
2015-10-16,17.02,17.46,16.64,16.83,208200,0
2015-10-19,16.65,17.754,16.44,16.54,70754,0
2015-10-20,16.6,17.6,16.21,16.52,189700,0
2015-10-21,16.53,17.43,15.35,15.42,265300,0
2015-10-22,15.62,16.78,14.49,15.49,149400,0
2015-10-23,15.68,16.13,15.34,16.01,85100,0
2015-10-26,15.92,16.36,15.72,15.92,96800,0
2015-10-27,15.89,15.91,14.75,14.82,136600,0
2015-10-28,14.9,15.63,14.31,14.63,260200,0
2015-10-29,14.61,15.37,14,14.06,150500,0
2015-10-30,14,14.1,13.58,13.75,201600,0
2015-11-02,13.49,14.59,13.3,13.91,476364,0
2015-11-03,13.9,16.48,13.42,16.24,789200,0
2015-11-04,16.22,16.47,14.69,14.85,174917,0
2015-11-05,15.12,15.47,14.65,15.26,164300,0
2015-11-06,15.26,15.47,14.9,15.28,96300,0
2015-11-09,15.21,15.99,14.52,14.8,125676,0
2015-11-10,14.8,14.81,13.75,13.91,125700,0
2015-11-11,13.98,13.98,13.26,13.36,89000,0
2015-11-12,13.3,13.37,12.52,12.63,111100,0
2015-11-13,12.56,13.02,12.2,12.32,105500,0
2015-11-16,12.27,13.02,12.25,12.92,82900,0
2015-11-17,12.87,13.2,12.5,12.57,67700,0
2015-11-18,12.64,12.94,12.34,12.89,155800,0
2015-11-19,12.91,13.67,12.81,13.56,159900,0
2015-11-20,13.66,13.82,13.42,13.49,121100,0
2015-11-23,13.42,14,13.42,13.72,140700,0
2015-11-24,13.65,14.01,13.49,13.93,39300,0
2015-11-25,13.96,14.46,13.53,14.35,64500,0
2015-11-27,14.32,14.32,13.93,14.13,35500,0
2015-11-30,14.18,14.24,13.62,13.91,109100,0
2015-12-01,13.93,14.32,13.55,13.69,88928,0
2015-12-02,13.7,14.16,13.67,13.73,87191,0
2015-12-03,13.75,13.96,13.25,13.51,111461,0
2015-12-04,13.47,14.32,13.47,14.16,108500,0
2015-12-07,14.09,14.35,13.75,14.01,67700,0
2015-12-08,14.07,14.07,13.55,13.7,97898,0
2015-12-09,13.66,14.78,13.66,14.61,180100,0
2015-12-10,14.58,14.75,14.21,14.69,86700,0
2015-12-11,14.39,14.77,13.78,13.81,172100,0
2015-12-14,13.78,14.1,12.689,12.77,304647,0
2015-12-15,12.89,13.88,12.84,13.12,123600,0
2015-12-16,13.31,13.85,13.12,13.79,175000,0
2015-12-17,13.85,14.29,13.35,14.15,163200,0
2015-12-18,14.06,14.83,14.06,14.62,125100,0
2015-12-21,14.77,15.36,14.48,15.34,130800,0
2015-12-22,15.35,15.46,14.61,15.38,118378,0
2015-12-23,15.43,15.86,14.85,15.6,115000,0
2015-12-24,15.62,15.98,15.58,15.77,37837,0
2015-12-28,15.65,15.84,15.41,15.72,160327,0
2015-12-29,15.81,16.295,15.43,15.6,138592,0
2015-12-30,15.61,15.75,15.065,15.68,106183,0
2015-12-31,15.6,16.15,15.6,15.86,74824,0
2016-01-04,15.5,15.63,14.88,15.59,173916,0
2016-01-05,15.67,15.75,15.26,15.56,164342,0
2016-01-06,15.54,15.7,15.4,15.5,135447,0
2016-01-07,15.18,15.37,14.47,14.51,171355,0
2016-01-08,14.58,14.8,13.73,13.96,172719,0
2016-01-11,14.66,17.27,14.66,16.03,273284,0
2016-01-12,16.07,16.7,15.09,15.23,183953,0
2016-01-13,15.36,15.4654,14.37,14.59,144916,0
2016-01-14,14.72,16.19,14.42,15.29,351389,0
2016-01-15,14.92,16.16,14.75,16.13,266477,0
2016-01-19,16.3,16.3,15.68,16.14,162800,0
2016-01-20,15.85,16.45,15.1701,16.01,161794,0
2016-01-21,16.03,16.68,15.84,16.12,192165,0
2016-01-22,16.38,16.99,16.35,16.71,141060,0
2016-01-25,16.6,16.75,16.07,16.1,137423,0
2016-01-26,16.25,16.68,16.04,16.39,145707,0
2016-01-27,16.33,16.51,15.99,16.15,109858,0
2016-01-28,16.4,16.49,16.03,16.1,53702,0
2016-01-29,16.11,16.65,15.64,16.24,142024,0
2016-02-01,16.15,16.83,15.86,16.63,143710,0
2016-02-02,16.42,16.55,15.04,15.16,137599,0
2016-02-03,15.17,15.56,14.08,14.49,141866,0
2016-02-04,14.41,15.16,13.775,14.85,111241,0
2016-02-05,15.77,15.86,14.65,15.02,340697,0
2016-02-08,14.95,14.95,13.52,14.03,98595,0
2016-02-09,13.72,14.16,13.2,13.43,83319,0
2016-02-10,13.49,13.58,12.34,12.36,163335,0
2016-02-11,12.25,12.96,12.01,12.7703,162304,0
2016-02-12,12.89,13.2498,12.59,12.95,67660,0
2016-02-16,13.06,13.56,13.02,13.35,80197,0
2016-02-17,13.005,13.9,13.005,13.66,78197,0
2016-02-18,13.56,13.56,13.17,13.28,89307,0
2016-02-19,13.2,13.7,13.055,13.44,88984,0
2016-02-22,13.43,13.65,12.39,12.77,347901,0
2016-02-23,12.77,13.92,12.635,13.51,152751,0
2016-02-24,13.36,14.31,13.126,14.26,199745,0
2016-02-25,14.24,14.51,13.87,14.45,179816,0
2016-02-26,14.43,15.355,14.29,14.98,325580,0
2016-02-29,15,15.66,14.4801,14.82,148881,0
2016-03-01,15.05,15.55,14.6,15.12,162730,0
2016-03-02,14.34,14.96,12.52,12.85,716024,0
2016-03-03,12.72,12.74,11.07,12.27,850914,0
2016-03-04,12.27,13.35,11.8532,13.3,219939,0
2016-03-07,13.15,14.42,12.925,14.35,149173,0
2016-03-08,14.28,14.36,13.9,14.02,129603,0
2016-03-09,14.02,14.8,13.2,13.25,88130,0
2016-03-10,13.33,13.33,12.52,12.61,99017,0
2016-03-11,12.78,13.35,12.48,13.06,139969,0
2016-03-14,13.06,13.34,12.93,13.04,110664,0
2016-03-15,12.86,13.22,12.67,12.75,105800,0
2016-03-16,12.71,12.72,12.34,12.71,86026,0
2016-03-17,12.84,13.37,12.69,12.96,142530,0
2016-03-18,13.01,13.18,12.255,12.92,141163,0
2016-03-21,12.9,13.04,12.54,12.69,177358,0
2016-03-22,12.57,13.04,12.5,12.83,71953,0
2016-03-23,12.71,13,12.15,12.17,302515,0
2016-03-24,12.12,12.28,11.93,12.09,64733,0
2016-03-28,12.1,12.5,11.98,12.17,320989,0
2016-03-29,12.14,12.82,12.02,12.67,105808,0
2016-03-30,12.76,13.005,12.57,12.75,88425,0
2016-03-31,12.78,13.21,12.725,12.95,93533,0
2016-04-01,12.76,13.12,12.75,12.96,62408,0
2016-04-04,13.02,13.49,12.93,13.47,89135,0
2016-04-05,13.36,13.465,12.98,13.12,69047,0
2016-04-06,13.11,13.55,13.11,13.36,56069,0
2016-04-07,13.17,13.38,12.855,13.25,69770,0
2016-04-08,13.635,13.635,12.98,13.25,53789,0
2016-04-11,12.9,13.59,12.9,13,51925,0
2016-04-12,13,13.23,12.84,13.14,101725,0
2016-04-13,13.16,13.68,12.875,13.65,70157,0
2016-04-14,13.55,13.66,13.075,13.49,43320,0
2016-04-15,13.41,13.665,13.35,13.45,43046,0
2016-04-18,13.49,13.95,13.35,13.9,148573,0
2016-04-19,13.91,13.94,13.52,13.58,110029,0
2016-04-20,13.55,14.0775,13.5,14.02,84705,0
2016-04-21,13.94,14.37,13.52,13.68,48006,0
2016-04-22,13.74,14.15,13.6,14.08,52487,0
2016-04-25,14.09,14.09,13.41,13.65,54968,0
2016-04-26,13.73,14.03,13.51,13.79,71097,0
2016-04-27,13.76,13.77,13.27,13.42,79888,0
2016-04-28,13.39,13.69,13.11,13.17,100158,0
2016-04-29,13.1,13.72,13.06,13.32,43989,0
2016-05-02,13.33,13.59,13.11,13.21,59693,0
2016-05-03,13.17,13.495,13.034,13.34,74895,0
2016-05-04,13.32,13.49,13.13,13.22,89310,0
2016-05-05,12.77,13.345,11.07,11.44,664828,0
2016-05-06,11.36,11.6916,10.64,11.12,234849,0
2016-05-09,11.13,12.43,11.13,12.02,204070,0
2016-05-10,12.11,12.4,11.9,12.21,148866,0
2016-05-11,12.2,12.37,11.725,11.89,81657,0
2016-05-12,11.91,12.0525,11.655,11.85,79448,0
2016-05-13,11.85,12.13,11.605,11.88,83192,0
2016-05-16,11.97,11.99,11.5,11.54,127114,0
2016-05-17,11.53,11.72,10.81,10.98,143218,0
2016-05-18,10.95,11.44,10.85,11.15,111107,0
2016-05-19,11.11,11.33,10.89,10.92,82705,0
2016-05-20,10.96,11.55,10.835,11.31,118674,0
2016-05-23,11.04,11.71,11.04,11.35,95576,0
2016-05-24,11.43,11.85,11.085,11.76,109897,0
2016-05-25,11.77,12.21,11.44,12.2,129960,0
2016-05-26,12.17,12.69,11.895,12.33,111186,0
2016-05-27,12.5,12.65,12.2,12.24,117376,0
2016-05-31,12.35,12.7,11.88,12.62,155143,0
2016-06-01,12.64,12.75,12.56,12.61,55288,0
2016-06-02,12.6,12.835,12.5,12.67,74660,0
2016-06-03,12.63,12.73,12.47,12.61,37439,0
2016-06-06,12.62,13.14,12.49,13.12,110119,0
2016-06-07,13.12,13.23,12.73,12.85,108102,0
2016-06-08,12.92,13.36,12.615,13.24,81743,0
2016-06-09,13.25,13.35,12.925,13.03,136403,0
2016-06-10,12.9,12.94,12.3,12.45,64828,0
2016-06-13,12.46,12.6,12.09,12.33,90733,0
2016-06-14,12.6,12.87,12.15,12.65,160715,0
2016-06-15,12.66,13.01,12.23,12.55,159928,0
2016-06-16,12.48,12.6,12.22,12.39,103243,0
2016-06-17,12.36,12.61,12.15,12.47,179347,0
2016-06-20,12.71,12.85,12.32,12.42,190861,0
2016-06-21,12.39,12.61,12.39,12.52,37743,0
2016-06-22,12.57,12.57,11.92,11.97,92105,0
2016-06-23,12.13,12.44,11.88,11.97,129151,0
2016-06-24,11.45,11.89,11.4,11.81,57292,0
2016-06-27,11.61,11.86,11.19,11.32,134113,0
2016-06-28,11.47,11.48,10.26,10.33,186075,0
2016-06-29,10.45,10.71,10.25,10.69,97166,0
2016-06-30,10.82,11.31,10.37,10.72,112859,0
2016-07-01,10.82,10.97,10.73,10.93,45474,0
2016-07-05,10.85,10.86,10.1,10.14,124761,0
2016-07-06,10.18,10.3,9.9,9.99,222200,0
2016-07-07,10.28,10.7999,10.13,10.75,108627,0
2016-07-08,10.85,11.02,10.61,10.97,126199,0
2016-07-11,10.99,11.18,10.83,11.11,54804,0
2016-07-12,11.21,11.58,11.18,11.47,106548,0
2016-07-13,11.49,11.69,11.21,11.33,100342,0
2016-07-14,11.39,11.45,11.25,11.41,69661,0
2016-07-15,11.49,11.71,11.09,11.26,64391,0
2016-07-18,11.26,11.56,11.185,11.22,43062,0
2016-07-19,11.26,11.38,11.18,11.2,51193,0
2016-07-20,11.28,11.32,11.1401,11.3,42052,0
2016-07-21,11.3,11.3,11.15,11.2,58346,0
2016-07-22,11.17,11.55,11.11,11.53,49031,0
2016-07-25,11.47,11.83,11.47,11.59,75761,0
2016-07-26,11.51,11.51,10.7,11,97582,0
2016-07-27,11.15,11.15,10.5701,10.68,114480,0
2016-07-28,11.29,12.8,10.78,12.57,477235,0
2016-07-29,12.92,13.07,12.45,12.5,104995,0
2016-08-01,12.48,12.56,12.19,12.31,52510,0
2016-08-02,12.26,12.33,12.01,12.25,51870,0
2016-08-03,12.001,12.58,12.001,12.44,153686,0
2016-08-04,12.37,12.53,12,12.1,108705,0
2016-08-05,12.13,12.311,11.9908,12.02,154226,0
2016-08-08,12.32,12.62,11.98,12.27,104052,0
2016-08-09,12.32,12.42,11.87,11.88,185825,0
2016-08-10,11.81,12.16,11.59,12.12,296211,0
2016-08-11,12.11,12.22,11.83,11.85,181265,0
2016-08-12,11.86,11.9434,11.74,11.88,138082,0
2016-08-15,11.87,12.76,11.87,12.66,71755,0
2016-08-16,12.67,12.67,12.12,12.31,92345,0
2016-08-17,12.31,12.62,12.19,12.44,68794,0
2016-08-18,12.38,12.75,12.38,12.73,54378,0
2016-08-19,12.64,12.8,12.56,12.7,61891,0
2016-08-22,12.73,12.97,12.64,12.91,64707,0
2016-08-23,12.98,13.38,12.66,13.3,119162,0
2016-08-24,13.2,13.35,13.15,13.22,61214,0
2016-08-25,13.29,13.37,12.041,13.13,39838,0
2016-08-26,13.08,13.32,12.78,12.91,49165,0
2016-08-29,12.62,13.26,12.5,13.13,117797,0
2016-08-30,13.06,13.2,12.8,13.02,37118,0
2016-08-31,13.16,13.4,12.9,13.29,101617,0
2016-09-01,13.27,13.27,12.795,13.11,68513,0
2016-09-02,13.09,13.4,12.94,13.32,72832,0
2016-09-06,13.23,13.75,13.21,13.62,72702,0
2016-09-07,13.67,13.87,13.63,13.83,46060,0
2016-09-08,13.86,14.39,13.7,14.09,122313,0
2016-09-09,14.07,14.44,13.82,13.86,109416,0
2016-09-12,13.78,13.91,13.45,13.45,82921,0
2016-09-13,13.42,13.51,13.25,13.42,56171,0
2016-09-14,13.51,13.88,13.35,13.5,28428,0
2016-09-15,13.43,13.93,13.43,13.93,42874,0
2016-09-16,13.95,14.135,13.88,13.97,65661,0
2016-09-19,13.9,13.95,13.76,13.87,38658,0
2016-09-20,13.6,14.05,13.57,13.94,54477,0
2016-09-21,13.88,14.09,13.43,13.6,67690,0
2016-09-22,13.66,13.735,13.57,13.7,42348,0
2016-09-23,13.62,14.07,13.55,13.98,33313,0
2016-09-26,13.87,13.93,13.57,13.65,55954,0
2016-09-27,13.58,14.07,13.58,13.92,45412,0
2016-09-28,13.81,14.03,13.7,13.82,41686,0
2016-09-29,13.55,13.658,12.42,12.51,157953,0
2016-09-30,12.61,12.9225,12.42,12.57,77939,0
2016-10-03,12.47,12.55,12.16,12.31,73583,0
2016-10-04,12.41,12.41,11.87,11.96,114642,0
2016-10-05,11.9528,12.16,11.87,12,94751,0
2016-10-06,12,12.15,11.79,11.95,178287,0
2016-10-07,11.87,12.19,11.81,11.81,69536,0
2016-10-10,11.91,12.16,11.8201,12.06,91729,0
2016-10-11,12.07,12.165,11.81,11.85,43434,0
2016-10-12,11.8,12.06,11.61,11.89,51576,0
2016-10-13,11.86,11.86,11.35,11.36,41821,0
2016-10-14,11.46,11.46,11.05,11.25,64440,0
2016-10-17,11.35,11.35,11.1,11.25,55008,0
2016-10-18,11.3,11.5,11.1,11.4,23639,0
2016-10-19,11.3,11.75,11.25,11.65,36478,0
2016-10-20,11.95,11.95,11.5,11.6,52351,0
2016-10-21,11.6,11.8,11.4,11.5,73972,0
2016-10-24,11.6,11.75,11.2,11.25,43793,0
2016-10-25,11.15,11.3,10.65,10.75,73294,0
2016-10-26,10.6,10.95,10.6,10.75,42758,0
2016-10-27,11.05,11.05,10.5,10.6,39646,0
2016-10-28,10.5,11.05,10.5,10.9,161679,0
2016-10-31,10.95,10.95,10.75,10.75,49984,0
2016-11-01,10.7,10.85,10.4,10.4,142072,0
2016-11-02,10.4,10.6,9.75,10.05,165182,0
2016-11-03,10.2,10.3,10,10.05,117296,0
2016-11-04,10,10.45,10,10.1,74027,0
2016-11-07,10.3,10.5,10,10.175,57808,0
2016-11-08,10.15,10.5,10.15,10.45,60325,0
2016-11-09,10.5,11.45,10.5,11.05,189289,0
2016-11-10,11.15,11.395,10.85,11.05,89824,0
2016-11-11,11.15,11.45,11.05,11.4,74156,0
2016-11-14,11.6,11.85,11.35,11.5,47025,0
2016-11-15,11.5,11.5,11.15,11.3,26606,0
2016-11-16,11.3,11.75,11.2,11.65,40982,0
2016-11-17,11.8,12.35,11.7226,12.35,53611,0
2016-11-18,12.45,12.45,11.7,11.75,54925,0
2016-11-21,11.75,12.05,11.7226,11.9,31111,0
2016-11-22,11.795,12.15,11.1,11.55,109117,0
2016-11-23,11.75,12.15,11.3,12.1,63047,0
2016-11-25,12.05,12.65,12.05,12.65,18223,0
2016-11-28,12.5,13.095,12.475,12.9,61365,0
2016-11-29,12.9,12.9,11.75,11.85,82906,0
2016-11-30,11.95,12.4,11.75,12.3,47187,0
2016-12-01,12.3,12.5,11.5,11.7,93008,0
2016-12-02,11.75,12,11.5,11.75,33031,0
2016-12-05,12.45,12.45,11.8,12.15,14926,0
2016-12-06,12.25,12.25,12.05,12.15,29812,0
2016-12-07,12.15,12.5,11.9,12.4,27638,0
2016-12-08,12.5,13,12.25,12.7,44287,0
2016-12-09,12.85,13,12.75,12.75,38897,0
2016-12-12,12.8,13.5,12.725,13.5,47730,0
2016-12-13,13.45,13.45,12.75,12.8,40161,0
2016-12-14,12.85,13.1,12.75,12.95,34067,0
2016-12-15,12.95,13.2,12.85,13,27180,0
2016-12-16,13,13.15,12.95,13.15,43134,0
2016-12-19,13.05,13.2,13,13.05,29477,0
2016-12-20,12.9,13.2,12.7,12.9,43771,0
2016-12-21,12.95,13.1,12.55,12.7,48917,0
2016-12-22,12.65,12.95,12.39,12.4,36149,0
2016-12-23,12.6,12.95,12.4291,12.75,35639,0
2016-12-27,12.65,13,12.65,12.85,27388,0
2016-12-28,12.7,12.8,12.55,12.65,35800,0
2016-12-29,12.6,12.9,12.6,12.8,24181,0
2016-12-30,12.75,12.95,12.4,12.55,31292,0
2017-01-03,12.7,13.1,12.55,12.85,73704,0
2017-01-04,13.05,13.1,12.75,12.8,50185,0
2017-01-05,12.85,13,12.1,12.3,64088,0
2017-01-06,12.35,12.35,11.9,12.05,37826,0
2017-01-09,12.1,12.1,11.65,11.75,38663,0
2017-01-10,11.2,11.45,9.9,9.95,353145,0
2017-01-11,10.1,10.15,9.8,10,127588,0
2017-01-12,9.95,10.095,9.55,9.85,129900,0
2017-01-13,9.85,9.9498,9.45,9.5,115880,0
2017-01-17,9.55,9.55,9.25,9.25,84900,0
2017-01-18,9.25,9.35,8.9,9,87430,0
2017-01-19,8.85,9.05,8.65,8.7,102750,0
2017-01-20,8.7,8.9,8.6,8.65,100613,0
2017-01-23,8.65,8.8,8.65,8.7,127503,0
2017-01-24,8.75,9.3,8.75,9.15,91758,0
2017-01-25,9.25,9.925,9.15,9.3,122159,0
2017-01-26,9.25,9.25,8.55,8.65,154344,0
2017-01-27,8.55,9.2,8.55,9.1,59561,0
2017-01-30,9,9.1,8.625,8.675,69947,0
2017-01-31,8.6,9.15,8.575,9.15,78044,0
2017-02-01,9.2,9.35,8.35,8.45,121313,0
2017-02-02,8.7,8.85,8.4,8.8,170243,0
2017-02-03,8.9,8.9,8.539,8.75,113402,0
2017-02-06,8.7,9.2,8.7,8.7,105022,0
2017-02-07,8.75,8.8,8.5,8.55,104464,0
2017-02-08,8.55,8.9,8.5,8.9,65533,0
2017-02-09,8.85,9.35,8.85,9.3,101529,0
2017-02-10,9.35,9.5,8.65,8.75,130480,0
2017-02-13,8.8,8.8,8.5,8.65,61684,0
2017-02-14,8.6,8.65,8.55,8.55,46576,0
2017-02-15,8.55,8.6,8.4,8.5,84529,0
2017-02-16,8.45,8.5,8.35,8.4,37956,0
2017-02-17,8.4,8.5,8.2,8.3,90124,0
2017-02-21,8.35,8.3503,7.9,7.95,67241,0
2017-02-22,7.95,8,7.65,7.9,70824,0
2017-02-23,7.9,8.25,7.8,8.15,77422,0
2017-02-24,8.1,8.1,7.85,7.9,68517,0
2017-02-27,7.9,7.9,7.4,7.6,157595,0
2017-02-28,7.4,7.4,6.25,6.35,390565,0
2017-03-01,6.35,6.8,6.35,6.6,151055,0
2017-03-02,6.55,6.6,6.125,6.3,256309,0
2017-03-03,6.35,6.45,6.15,6.15,122531,0
2017-03-06,6.1,6.25,6.1,6.15,93585,0
2017-03-07,6.15,6.45,6.1,6.25,396921,0
2017-03-08,6.35,6.5,6.2,6.3,190778,0
2017-03-09,6.35,6.4,6.25,6.35,81542,0
2017-03-10,6.35,6.45,6.25,6.25,85610,0
2017-03-13,6.2,6.25,6.1,6.15,21021,0
2017-03-14,6.2,6.2,6,6.05,52459,0
2017-03-15,6.1,6.3,6.045,6.2,58685,0
2017-03-16,6.25,6.3,6.15,6.2,87248,0
2017-03-17,6.2,6.4,6.2,6.25,100705,0
2017-03-20,6.2,6.3,6,6.2,130196,0
2017-03-21,6.15,6.2,5.85,6.05,119124,0
2017-03-22,6,6.05,5.8,5.95,78027,0
2017-03-23,5.95,6.175,5.8,5.9,237507,0
2017-03-24,5.85,6,5.75,5.8,105879,0
2017-03-27,5.8,6.05,5.8,5.95,79710,0
2017-03-28,5.95,6.25,5.85,6,206857,0
2017-03-29,6.05,6.5,6,6.15,179853,0
2017-03-30,6.1,6.3,6.1,6.25,101634,0
2017-03-31,6.25,6.5,6.1,6.3,137371,0
2017-04-03,6.25,6.5,6.2,6.35,75798,0
2017-04-04,6.3,6.3,5.8,5.9,159990,0
2017-04-05,5.95,5.95,5.45,5.5,155316,0
2017-04-06,5.5,5.575,5.35,5.4,207253,0
2017-04-07,5.4,5.95,5.4,5.65,262177,0
2017-04-10,5.65,5.7,5.55,5.6,64251,0
2017-04-11,5.6,5.7,5.5,5.55,63350,0
2017-04-12,5.55,5.6,5.5,5.55,40496,0
2017-04-13,5.55,5.6,5.45,5.45,34694,0
2017-04-17,5.5,5.5,5.35,5.45,51181,0
2017-04-18,5.45,5.45,5.2,5.35,65458,0
2017-04-19,5.35,5.35,5.2,5.25,145120,0
2017-04-20,5.3,5.5,5.3,5.45,114285,0
2017-04-21,5.45,5.55,5.35,5.4,169578,0
2017-04-24,5.5,5.6,5.4,5.55,51389,0
2017-04-25,5.55,5.9096,5.55,5.9,69279,0
2017-04-26,5.9,6.05,5.8,6.05,85993,0
2017-04-27,6.05,6.1,5.85,5.95,41321,0
2017-04-28,5.95,5.954,5.7,5.7,148901,0
2017-05-01,5.7,5.7836,5.5,5.55,303219,0
2017-05-02,5.6416,5.7,5.45,5.5,113918,0
2017-05-03,5.5,5.6,5.35,5.6,104902,0
2017-05-04,5.55,5.55,5.305,5.4,100252,0
2017-05-05,5.35,5.5,5.35,5.35,91727,0
2017-05-08,5.4,5.4,5.25,5.35,78287,0
2017-05-09,4.95,5,4.55,4.7,393284,0
2017-05-10,4.7,4.7,4.55,4.7,99435,0
2017-05-11,4.75,4.9,4.7,4.85,200401,0
2017-05-12,5,5.125,4.75,5,165188,0
2017-05-15,5,5.05,4.8,4.85,132086,0
2017-05-16,4.95,5,4.55,4.6,149727,0
2017-05-17,4.6,4.65,4.4,4.4,145425,0
2017-05-18,4.4316,4.4316,4.25,4.3,207655,0
2017-05-19,4.3,4.4,4.2,4.25,115111,0
2017-05-22,4.2,4.25,4.1,4.15,96381,0
2017-05-23,4.1,4.2,3.95,3.95,88675,0
2017-05-24,4,4.05,3.95,4,169704,0
2017-05-25,4,4.3,4,4.15,151103,0
2017-05-26,4.2,4.2,3.95,4.05,122801,0
2017-05-30,4,4.054,3.85,3.85,135016,0
2017-05-31,3.9,4.05,3.8,4,79613,0
2017-06-01,4.05,4.1,3.95,4.05,73745,0
2017-06-02,4.2,4.2,4,4.05,43011,0
2017-06-05,4.05,4.15,3.7,3.7,214742,0
2017-06-06,3.7,3.7,3.5,3.6,203943,0
2017-06-07,3.75,3.8549,3.6,3.65,178703,0
2017-06-08,3.7,4,3.68,3.8,143113,0
2017-06-09,3.75,3.85,3.65,3.8,120028,0
2017-06-12,3.8,4,3.6,3.65,151094,0
2017-06-13,3.7,3.7,3.4,3.45,268700,0
2017-06-14,3.45,3.734,3.325,3.6,259841,0
2017-06-15,3.55,3.65,3.45,3.5,242208,0
2017-06-16,3.45,3.45,3.3,3.35,190927,0
2017-06-19,3.35,3.4,3.25,3.25,252812,0
2017-06-20,3.3,3.35,3.2,3.25,204744,0
2017-06-21,3.25,3.3,3.25,3.25,81040,0
2017-06-22,3.25,3.7,3.25,3.65,111416,0
2017-06-23,3.65,3.85,3.6,3.7,920334,0
2017-06-26,3.75,3.85,3.625,3.7,154590,0
2017-06-27,3.7,3.85,3.7,3.7,75074,0
2017-06-28,3.7,3.75,3.5,3.5,121759,0
2017-06-29,3.55,3.85,3.4199,3.75,145799,0
2017-06-30,3.8,3.8,3.6,3.7,47387,0
2017-07-03,3.6,3.65,3.5,3.55,70421,0
2017-07-05,3.55,3.75,3.35,3.35,65181,0
2017-07-06,3.35,3.4,3.15,3.25,212102,0
2017-07-07,3.25,3.25,3,3,191053,0
2017-07-10,3.05,3.2,3,3.05,105768,0
2017-07-11,3.05,3.05,2.7,2.7,271306,0
2017-07-12,2.8,2.875,2.65,2.75,351328,0
2017-07-13,2.75,2.8,2.55,2.6,143216,0
2017-07-14,2.55,2.65,2.5,2.65,195389,0
2017-07-17,2.75,2.8,2.55,2.8,135200,0
2017-07-18,2.8,2.8,2.6,2.65,150799,0
2017-07-19,2.75,2.9,2.65,2.85,142295,0
2017-07-20,2.8,2.95,2.8,2.8,113336,0
2017-07-21,2.75,2.8,2.7,2.7,97315,0
2017-07-24,2.75,2.85,2.638,2.75,128386,0
2017-07-25,2.75,2.85,2.75,2.75,46191,0
2017-07-26,2.8,2.825,2.75,2.75,53767,0
2017-07-27,2.75,2.85,2.65,2.7,63206,0
2017-07-28,2.7,2.75,2.65,2.65,59006,0
2017-07-31,2.65,2.7445,2.65,2.65,160347,0
2017-08-01,2.65,2.65,1.8,1.95,1166555,0
2017-08-02,2,2,1.8,1.85,372965,0
2017-08-03,1.9,1.9,1.65,1.675,255950,0
2017-08-04,1.695,1.7,1.5,1.5,506315,0
2017-08-07,1.55,1.7,1.5227,1.6,527269,0
2017-08-08,1.65,1.85,1.6,1.75,282692,0
2017-08-09,1.75,2.15,1.7,2.1,592685,0
2017-08-10,2,2.15,2,2,239012,0
2017-08-11,2.05,2.1,1.8,2,276066,0
2017-08-14,2.07,2.1,2.05,2.1,55882,0
2017-08-15,2.1,2.4,2,2.3,257519,0
2017-08-16,2.25,2.75,2.25,2.55,356331,0
2017-08-17,2.65,2.7,2.55,2.6,86226,0
2017-08-18,2.5,2.7,2.5,2.5,158687,0
2017-08-21,2.45,2.55,2.35,2.45,187069,0
2017-08-22,2.5,2.6,2.4,2.55,138321,0
2017-08-23,2.6,2.8,2.5,2.75,218153,0
2017-08-24,2.8,2.95,2.7,2.825,202476,0
2017-08-25,2.9,3.305,2.85,3.15,312074,0
2017-08-28,3.2,3.5,3.1,3.4,157199,0
2017-08-29,3.3,3.6,2.6,2.9,905873,0
2017-08-30,2.9,3.1,2.75,3,115022,0
2017-08-31,2.9,3.075,2.7,3,110783,0
2017-09-01,3,3.5,3,3.45,124767,0
2017-09-05,3.2,3.5,3.2,3.35,92180,0
2017-09-06,3.3,3.35,3,3.05,156189,0
2017-09-07,3,3.4,3,3.25,85609,0
2017-09-08,3.2,3.35,3.1,3.15,57220,0
2017-09-11,3.2,3.375,3.2,3.35,46396,0
2017-09-12,3.4,3.5,3.3,3.35,182570,0
2017-09-13,3.3,5,3.3,4.15,1341811,0
2017-09-14,4.1,4.25,3.8,4.05,163331,0
2017-09-15,3.95,4.15,3.85,3.95,95969,0
2017-09-18,3.9,4.05,3.75,3.9,50399,0
2017-09-19,4,4,3.7,3.7,45894,0
2017-09-20,3.7,4.1,3.7,4.05,64496,0
2017-09-21,4.1,4.5,4,4.2,374285,0
2017-09-22,4.15,4.4,4.055,4.3,129131,0
2017-09-25,4.3,4.4,4.2,4.25,58092,0
2017-09-26,4.3,4.3,4.1,4.1,44741,0
2017-09-27,4.2,4.25,3.85,3.9,70552,0
2017-09-28,3.9,4.05,3.85,3.8807,44520,0
2017-09-29,3.9,4,3.8,3.8,49629,0
2017-10-02,3.8,3.95,3.75,3.775,46468,0
2017-10-03,3.85,4.05,3.75,3.75,39346,0
2017-10-04,3.75,4.05,3.75,3.85,107706,0
2017-10-05,3.8,4.05,3.8,3.9,52071,0
2017-10-06,3.905,4,3.75,3.75,20614,0
2017-10-09,3.75,3.9,3.75,3.75,20683,0
2017-10-10,3.75,4,3.75,3.85,24469,0
2017-10-11,3.75,3.85,3.75,3.75,32115,0
2017-10-12,3.8,3.9,3.75,3.8,33061,0
2017-10-13,3.8,3.95,3.75,3.8,68805,0
2017-10-16,3.75,3.9,3.75,3.75,20192,0
2017-10-17,3.75,4,3.75,3.95,61243,0
2017-10-18,3.95,4.05,3.5,3.6,94237,0
2017-10-19,3.7,3.7131,3.5,3.5,38454,0
2017-10-20,3.5,3.6,3.5,3.5,35482,0
2017-10-23,3.55,3.6,3.3,3.35,44406,0
2017-10-24,3.3,3.55,3.3,3.45,60075,0
2017-10-25,3.385,3.4,3.2,3.2,23741,0
2017-10-26,3.2,3.4,3.2,3.4,22500,0
2017-10-27,3.4,3.6,3.35,3.5,94445,0
2017-10-30,3.355,3.6,3.25,3.3,32734,0
2017-10-31,3.35,3.4,3.25,3.325,17160,0
2017-11-01,3.35,3.375,3.2,3.225,31546,0
2017-11-02,3.25,3.35,2.65,2.75,63904,0
2017-11-03,2.7,3.1,2.7,2.9,38501,0
2017-11-06,2.9,3,2.85,2.85,32642,0
2017-11-07,2.8,2.995,2.65,2.675,44470,0
2017-11-08,2.8,2.85,2.65,2.7,50262,0
2017-11-09,2.75,2.8,2.5,2.65,106879,0
2017-11-10,2.25,2.45,2,2,374700,0
