Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.99,7.16,6.81,7.1,48035,0
2005-02-28,7,7.04,6.94,6.99,13288,0
2005-03-01,6.99,7.2,6.66,6.9,57688,0
2005-03-02,6.72,7.12,6.7,7.05,17578,0
2005-03-03,7.08,7.49,7.08,7.27,74544,0
2005-03-04,7.45,7.6,7.2,7.22,64048,0
2005-03-07,7.09,7.58,7.08,7.32,53759,0
2005-03-08,7.5,7.5,7.24,7.41,13463,0
2005-03-09,7.5,7.5,7.3,7.49,15513,0
2005-03-10,7.47,7.5,7.3,7.3,18800,0
2005-03-11,7.27,7.34,7.1,7.11,28645,0
2005-03-14,7.12,7.39,7.12,7.32,12774,0
2005-03-15,7.45,7.78,7.33,7.45,79018,0
2005-03-16,7.4,7.4,7.15,7.18,39099,0
2005-03-17,7.32,7.38,7.25,7.29,12400,0
2005-03-18,7.51,7.51,7.11,7.15,35780,0
2005-03-21,7.21,7.42,7.12,7.16,17071,0
2005-03-22,7.15,7.3,7.12,7.22,31209,0
2005-03-23,7.12,7.25,7.1,7.1,19770,0
2005-03-24,7.03,7.12,7.01,7.01,10905,0
2005-03-28,6.99,7.1,6.95,7.1,17983,0
2005-03-29,7.25,7.31,6.94,6.94,23085,0
2005-03-30,6.95,7.07,6.87,7.01,18760,0
2005-03-31,7.1,7.1,6.93,6.96,23012,0
2005-04-01,6.96,7.4,6.96,7.4,60478,0
2005-04-04,7.44,7.5,7.25,7.38,30400,0
2005-04-05,7.49,7.5,7.36,7.48,45228,0
2005-04-06,7.49,7.75,7.45,7.5,51893,0
2005-04-07,7.74,7.74,7.55,7.66,21746,0
2005-04-08,7.75,7.8,7.68,7.69,28763,0
2005-04-11,7.78,7.9,7.25,7.44,43691,0
2005-04-12,7.63,7.63,7.4,7.4,25099,0
2005-04-13,7.38,7.77,7.38,7.45,85119,0
2005-04-14,7.34,7.55,7.31,7.47,24124,0
2005-04-15,7.55,7.56,7.12,7.12,35639,0
2005-04-18,7.24,7.24,6.54,7.02,101998,0
2005-04-19,6.85,7.49,6.84,7.32,38144,0
2005-04-20,7.14,7.39,7.14,7.18,4100,0
2005-04-21,7.04,7.16,6.75,7.15,18311,0
2005-04-22,7.18,7.18,7.01,7.12,13100,0
2005-04-25,7.25,7.43,7.12,7.35,14162,0
2005-04-26,7.21,7.35,7.21,7.27,11753,0
2005-04-27,7.31,7.53,7.21,7.36,43800,0
2005-04-28,7.38,7.38,7.25,7.26,8850,0
2005-04-29,7.6,7.6,7.25,7.3,27432,0
2005-05-02,7.59,7.75,7.35,7.7,88292,0
2005-05-03,7.78,7.78,7.6,7.73,18610,0
2005-05-04,7.56,7.83,7.5,7.8,52372,0
2005-05-05,7.9,7.9,7.32,7.36,61187,0
2005-05-06,7.35,7.5,7.2,7.21,112310,0
2005-05-09,7.42,7.49,7.22,7.37,27700,0
2005-05-10,7.25,7.25,6.65,7.21,70270,0
2005-05-11,7.03,7.12,6.71,7.1,52491,0
2005-05-12,7,7,6.79,6.99,23675,0
2005-05-13,6.95,6.95,6.76,6.9,11000,0
2005-05-16,6.8,6.87,6.4,6.85,34020,0
2005-05-17,6.8,6.95,6.8,6.93,11625,0
2005-05-18,6.78,6.94,6.51,6.89,19676,0
2005-05-19,6.77,6.91,6.7,6.75,6800,0
2005-05-20,6.7,6.9,6.7,6.75,14235,0
2005-05-23,6.75,6.75,6.34,6.6,18918,0
2005-05-24,6.6,6.71,6.35,6.71,26540,0
2005-05-25,6.51,6.65,6.4,6.62,8421,0
2005-05-26,6.68,7.02,6.61,6.99,18100,0
2005-05-27,6.97,7.04,6.91,7,17528,0
2005-05-31,7,7.09,6.71,7.09,31075,0
2005-06-01,7,7.15,6.92,7.15,8730,0
2005-06-02,6.96,7.13,6.9,7,13550,0
2005-06-03,6.91,7.05,6.81,7.03,27561,0
2005-06-06,6.93,7.14,6.69,6.77,20070,0
2005-06-07,6.83,6.83,6.73,6.73,6610,0
2005-06-08,6.94,6.95,6.83,6.95,20648,0
2005-06-09,6.9,7,6.78,6.94,9283,0
2005-06-10,7,7,6.75,6.79,24850,0
2005-06-13,7.25,7.3,6.95,7.07,113502,0
2005-06-14,7.21,7.28,7.01,7.09,21744,0
2005-06-15,7.22,7.54,7.15,7.39,43533,0
2005-06-16,7.36,8.88,7.25,8.21,291291,0
2005-06-17,8.36,8.36,7.8,8.06,68100,0
2005-06-20,8.3,8.37,7.69,8,56022,0
2005-06-21,7.9,8.15,7.88,7.9,29200,0
2005-06-22,7.85,8.02,7.65,7.8,30642,0
2005-06-23,7.88,8.01,7.76,7.81,31192,0
2005-06-24,7.81,7.94,7.75,7.94,21000,0
2005-06-27,7.9,8.5,7.9,8.4,81945,0
2005-06-28,8.83,8.84,8.4,8.63,114941,0
2005-06-29,8.6,8.65,8.2,8.59,45951,0
2005-06-30,8.61,8.7,8.5,8.55,28710,0
2005-07-01,8.48,8.69,8.38,8.65,22930,0
2005-07-05,8.5,8.84,8.5,8.82,135263,0
2005-07-06,8.8,9.4,8.8,8.94,103630,0
2005-07-07,8.82,8.91,8.32,8.7,51584,0
2005-07-08,8.68,9.12,8.6,8.77,49935,0
2005-07-11,8.84,8.91,8.7,8.8,35399,0
2005-07-12,8.88,9.07,8.71,9.03,38524,0
2005-07-13,9.19,9.19,8.95,8.97,29173,0
2005-07-14,9,9.1,8.48,8.48,26502,0
2005-07-15,8.33,8.88,8.26,8.85,32886,0
2005-07-18,8.85,8.96,8.49,8.78,17639,0
2005-07-19,8.96,9.07,8.7,9.07,80513,0
2005-07-20,9.03,9.17,8.82,9.09,19049,0
2005-07-21,9,9.15,8.83,8.98,20651,0
2005-07-22,8.62,9.34,8.62,9.3,96265,0
2005-07-25,9.13,9.55,8.9,9.51,96317,0
2005-07-26,9.51,9.63,9.14,9.53,68537,0
2005-07-27,9.42,9.61,9.01,9.2,92391,0
2005-07-28,9.35,9.47,9.1,9.2,45210,0
2005-07-29,9.3,9.3,8.6,8.81,57040,0
2005-08-01,9.23,9.49,8.81,9.43,100445,0
2005-08-02,9.6,9.9,9.49,9.78,200076,0
2005-08-03,9.78,9.95,9.6,9.76,127299,0
2005-08-04,9.95,10.25,9.64,10.13,110402,0
2005-08-05,10.18,10.18,9.82,10,75427,0
2005-08-08,10,10.18,9.9,10.12,71346,0
2005-08-09,10.12,10.12,9.84,9.93,54776,0
2005-08-10,9.79,9.98,9.4,9.43,57445,0
2005-08-11,9.4,9.98,9.38,9.85,66345,0
2005-08-12,9.96,9.96,9.9,9.96,20142,0
2005-08-15,10,10,9.52,9.68,69728,0
2005-08-16,9.71,9.75,9.24,9.37,65725,0
2005-08-17,9.28,9.69,8.81,9.02,129520,0
2005-08-18,8.95,8.97,8.5,8.77,104159,0
2005-08-19,8.8,9.08,8.64,8.88,114036,0
2005-08-22,8.9,8.9,8.62,8.62,87119,0
2005-08-23,8.61,8.8,8.16,8.6,103173,0
2005-08-24,8.57,8.85,8.5,8.68,22532,0
2005-08-25,8.64,8.7,8.61,8.65,11895,0
2005-08-26,8.72,8.72,8.6,8.64,13432,0
2005-08-29,8.55,8.73,8.05,8.55,40382,0
2005-08-30,8.64,9.2,8.51,8.91,108786,0
2005-08-31,8.9,9.29,8.88,9.24,46771,0
2005-09-01,9.2,9.75,9.1,9.63,88108,0
2005-09-02,9.52,10.05,9.52,9.69,63897,0
2005-09-06,9.78,9.99,9.56,9.71,37940,0
2005-09-07,9.66,9.71,9.63,9.64,24962,0
2005-09-08,9.74,9.85,9.73,9.79,72237,0
2005-09-09,9.92,9.98,9.81,9.93,67164,0
2005-09-12,9.94,10.01,9.48,9.93,57551,0
2005-09-13,9.94,10.06,9.9,10.06,102412,0
2005-09-14,9.65,10.15,9.65,10.1,26338,0
2005-09-15,10.15,10.5,9.77,9.88,96159,0
2005-09-16,9.92,10.64,9.92,10.48,78100,0
2005-09-19,10.5,10.7,10.4,10.6,106280,0
2005-09-20,10.3,10.67,10.17,10.35,35915,0
2005-09-21,10.49,10.79,10.49,10.78,66090,0
2005-09-22,10.78,11.35,10.13,10.69,128983,0
2005-09-23,10.75,10.81,10.4,10.45,20182,0
2005-09-26,10.67,10.67,10.2,10.35,21776,0
2005-09-27,10.3,10.8,10.11,10.78,79729,0
2005-09-28,10.57,11.19,10.57,11.02,84659,0
2005-09-29,11.2,11.39,10.95,11.27,57919,0
2005-09-30,11.3,11.4,11.02,11.4,46048,0
2005-10-03,11.41,11.5,10.63,11.18,55971,0
2005-10-04,11.1,11.45,11.05,11.12,62607,0
2005-10-05,11.03,11.17,10.71,10.71,60786,0
2005-10-06,10.6,11.48,9.8,10.26,97712,0
2005-10-07,10.36,10.93,10.36,10.77,39521,0
2005-10-10,10.97,11.14,10.46,10.77,30529,0
2005-10-11,10.7,10.93,10.37,10.54,20941,0
2005-10-12,10.8,11.1,10.52,10.9,65276,0
2005-10-13,11,11.01,10.53,10.69,28284,0
2005-10-14,10.6,10.89,10.43,10.75,14005,0
2005-10-17,10.6,11.02,10.6,10.81,10580,0
2005-10-18,11,11,10.62,10.68,11804,0
2005-10-19,10.73,10.85,10.09,10.6,31164,0
2005-10-20,10.4,10.65,10,10.56,29218,0
2005-10-21,10.43,10.49,10.28,10.34,14166,0
2005-10-24,10.54,10.55,10.21,10.39,14816,0
2005-10-25,10.25,10.48,10.14,10.23,18524,0
2005-10-26,10.17,11.25,10.17,11.1,85269,0
2005-10-27,11.2,11.29,10.75,11.24,31593,0
2005-10-28,11.1,11.24,11.04,11.18,3976,0
2005-10-31,11.34,11.89,10.99,11.89,84305,0
2005-11-01,11.91,11.95,11.12,11.29,70841,0
2005-11-02,11.32,11.63,11.32,11.45,23192,0
2005-11-03,11.6,11.66,11.42,11.6,52114,0
2005-11-04,11.5,11.7,11.5,11.64,9555,0
2005-11-07,11.96,11.96,11.36,11.5,61303,0
2005-11-08,11.5,11.58,11.13,11.45,38175,0
2005-11-09,11.4,11.55,11.3,11.48,38911,0
2005-11-10,11.53,11.53,11.25,11.47,30847,0
2005-11-11,11.26,11.49,11.25,11.33,54690,0
2005-11-14,11.11,11.65,10.55,11.65,55127,0
2005-11-15,11.45,11.65,11.29,11.53,25974,0
2005-11-16,11.1,11.95,11.1,11.89,45868,0
2005-11-17,11.99,12.95,11.99,12.7,304346,0
2005-11-18,12.93,12.95,12.5,12.94,149412,0
2005-11-21,13.05,13.34,13,13.1,187894,0
2005-11-22,13.35,13.88,13.3,13.87,257244,0
2005-11-23,14,14.29,13.87,13.9,242728,0
2005-11-25,13.95,14.27,13.9,14.23,74691,0
2005-11-28,14.7,14.93,14.38,14.5,243447,0
2005-11-29,14.8,14.85,14.55,14.72,137536,0
2005-11-30,14.86,14.88,14.55,14.69,159848,0
2005-12-01,14.8,14.95,14,14.7,329823,0
2005-12-02,14.9,15.11,14.75,15.05,158812,0
2005-12-05,15.4,16.31,15.25,15.86,306759,0
2005-12-06,15.87,16.29,15.32,15.63,335479,0
2005-12-07,15.97,16.06,15.5,16.02,183129,0
2005-12-08,16.17,16.36,15.9,16.35,209461,0
2005-12-09,16.43,17.44,16.36,17.35,460656,0
2005-12-12,17.4,18.49,17.35,18.09,613621,0
2005-12-13,18.8,18.8,16.3,17.89,1088840,0
2005-12-14,17.89,18.5,17.45,18.13,315829,0
2005-12-15,18.16,18.33,17.06,17.65,197864,0
2005-12-16,17.75,18.2,17.52,18.07,534994,0
2005-12-19,18.4,18.96,18.16,18.45,400719,0
2005-12-20,18.57,18.7,17.53,17.94,258632,0
2005-12-21,18.09,18.34,17.25,17.92,249705,0
2005-12-22,17.99,18.25,17.68,17.95,131896,0
2005-12-23,18,18.13,17.52,17.61,134861,0
2005-12-27,18.25,18.25,16.51,17.46,323475,0
2005-12-28,17.59,17.74,17.27,17.53,117094,0
2005-12-29,17.1,17.7,17.09,17.23,82740,0
2005-12-30,17.11,17.55,16.51,17.47,160583,0
2006-01-03,17.5,17.73,17,17.5,166570,0
2006-01-04,17.6,19.33,17.26,19.24,565670,0
2006-01-05,19.38,20.05,19.02,19.86,351310,0
2006-01-06,20.34,22.21,20.05,20.83,829871,0
2006-01-09,21.5,24.6,21.27,21.96,953314,0
2006-01-10,22.22,22.48,21.6,22.4,334170,0
2006-01-11,22.45,22.5,21.8,22.06,247983,0
2006-01-12,21.9,22.16,20.87,21.11,391281,0
2006-01-13,20.79,21.59,19.73,20.72,475442,0
2006-01-17,20.46,22.19,20.25,21.66,400133,0
2006-01-18,21.6,22.38,20.75,22.27,367251,0
2006-01-19,22.63,23.44,22.16,23.27,333220,0
2006-01-20,23.5,24.14,22.66,23.13,370474,0
2006-01-23,24.29,24.4,23.5,23.95,295742,0
2006-01-24,24,24.48,23.1,23.99,303781,0
2006-01-25,24.3,24.46,23.52,24,278412,0
2006-01-26,24,24,23.27,23.67,257849,0
2006-01-27,23.82,24.25,23.3,24.1,332625,0
2006-01-30,24.4,25.59,24,25.35,506319,0
2006-01-31,25.7,26.18,25.18,25.54,273973,0
2006-02-01,25.81,25.95,24.36,25.38,287842,0
2006-02-02,25.38,25.4,22.52,23.51,640925,0
2006-02-03,22.97,24.24,22.63,23.95,211456,0
2006-02-06,24.19,24.99,23.93,24.91,230937,0
2006-02-07,24.96,24.96,21.8,22.11,429738,0
2006-02-08,22.24,22.32,19.91,20.61,638877,0
2006-02-09,20.65,21.56,19.9,20.03,373212,0
2006-02-10,20,20,18.26,18.98,664765,0
2006-02-13,19,19.22,17.44,17.58,528612,0
2006-02-14,17.17,18.45,17.17,17.92,394798,0
2006-02-15,17.92,18.79,17.53,17.61,354452,0
2006-02-16,17.61,18.29,17.58,18.19,169578,0
2006-02-17,18.32,18.75,18,18.24,174044,0
2006-02-21,18.36,18.88,18.36,18.48,165220,0
2006-02-22,18.47,18.48,17.57,17.85,196869,0
2006-02-23,17.83,17.98,16.91,16.99,248348,0
2006-02-24,16.94,17.39,16.06,16.48,468098,0
2006-02-27,16.44,16.75,16.31,16.41,236115,0
2006-02-28,16.41,16.88,16.41,16.75,187850,0
2006-03-01,16.75,17.1,16.43,16.87,202456,0
2006-03-02,16.87,17.25,16.8,17.2,108434,0
2006-03-03,16.59,17.41,16.48,16.64,129888,0
2006-03-06,16.59,17.18,16.57,16.98,170660,0
2006-03-07,17.27,17.27,16.68,16.9,157485,0
2006-03-08,16.75,16.88,15.16,15.8,331613,0
2006-03-09,15.78,16.18,15.4,15.85,116218,0
2006-03-10,15.9,16.7,15.9,16.29,143072,0
2006-03-13,16.25,16.35,15.61,16.1,104679,0
2006-03-14,16.04,16.55,16,16.42,77105,0
2006-03-15,16.43,17.08,15.87,16.95,90543,0
2006-03-16,17.11,17.11,16.42,16.65,138780,0
2006-03-17,16.56,16.56,16.11,16.17,81421,0
2006-03-20,16.19,16.33,15.82,16.02,142387,0
2006-03-21,16.42,16.42,14.93,15.15,322871,0
2006-03-22,15.3,15.65,14.62,15.49,268049,0
2006-03-23,15.5,16.33,15.5,16.28,95297,0
2006-03-24,16.21,16.77,16,16.66,111143,0
2006-03-27,16.6,16.98,16.25,16.92,100643,0
2006-03-28,16.67,17.92,16.62,17.56,215641,0
2006-03-29,17.65,17.85,17.4,17.75,129812,0
2006-03-30,17.7,17.77,17.01,17.07,88774,0
2006-03-31,17.06,17.22,16.6,16.64,73653,0
2006-04-03,16.81,17.35,16.81,17.21,61551,0
2006-04-04,17.25,17.28,16.85,16.93,47388,0
2006-04-05,16.86,17.49,16.25,17.02,101487,0
2006-04-06,16.95,18.9,16.66,18.7,264140,0
2006-04-07,18.93,19.3,17.83,18,238585,0
2006-04-10,18.16,20,18,19.87,354788,0
2006-04-11,19.95,20,18.52,19.29,189178,0
2006-04-12,19.29,20.46,19.29,19.94,205713,0
2006-04-13,19.79,19.88,19.11,19.54,154196,0
2006-04-17,19.4,20.68,19.4,20.03,145177,0
2006-04-18,19.71,19.86,17.88,18.08,441619,0
2006-04-19,18.01,18.6,18.01,18.4,122555,0
2006-04-20,18.5,18.5,17.29,17.43,185165,0
2006-04-21,17.43,17.61,16.82,17.08,190917,0
2006-04-24,16.89,16.99,16.13,16.3,208735,0
2006-04-25,16.31,16.75,16.23,16.41,200828,0
2006-04-26,16.35,16.7,16.28,16.35,217880,0
2006-04-27,16.35,16.49,15.66,15.8,218190,0
2006-04-28,15.89,16.34,15.83,16.08,101706,0
2006-05-01,16.04,16.95,16,16.86,130839,0
2006-05-02,17,17.66,16.81,16.95,133554,0
2006-05-03,17.1,17.26,16.37,16.46,214129,0
2006-05-04,16.5,17.19,16.5,17.06,79869,0
2006-05-05,17.2,17.45,17.2,17.2,148751,0
2006-05-08,17.07,17.13,16.45,16.72,101726,0
2006-05-09,16.64,16.95,16.47,16.88,93029,0
2006-05-10,17,17,15.9,16.18,153356,0
2006-05-11,16.5,16.86,16.5,16.72,141409,0
2006-05-12,16.77,16.79,16.09,16.1,80852,0
2006-05-15,16,16,15,15.08,151756,0
2006-05-16,15.08,16.26,14.74,16.07,151899,0
2006-05-17,16.02,16.02,15.1,15.3,117365,0
2006-05-18,16.24,16.24,14.81,14.98,64974,0
2006-05-19,14.97,14.97,14.04,14.54,169630,0
2006-05-22,14.11,14.42,13.85,14.18,106769,0
2006-05-23,14.3,14.79,14.3,14.65,49018,0
2006-05-24,14.6,14.69,13.75,13.99,74667,0
2006-05-25,14.1,14.57,14.1,14.34,49604,0
2006-05-26,14.5,15.3,14.5,15.06,66974,0
2006-05-30,15.25,15.25,14.3,14.52,126513,0
2006-05-31,14.57,14.97,14.39,14.74,114760,0
2006-06-01,14.85,15.06,14.84,14.96,68858,0
2006-06-02,15.02,16.3,14.79,16.2,142266,0
2006-06-05,16.36,16.4,15.65,15.85,181416,0
2006-06-06,15.9,15.91,14.94,15.22,82777,0
2006-06-07,15.31,15.51,14.89,15.02,65618,0
2006-06-08,14.9,14.91,13.78,14.42,105196,0
2006-06-09,14.6,15.02,14.5,14.61,94133,0
2006-06-12,14.75,14.76,13.65,13.77,116217,0
2006-06-13,14.41,14.41,12.9,13.07,245583,0
2006-06-14,13.14,14.4,13.14,13.78,132003,0
2006-06-15,13.95,14.49,13.87,14.28,108356,0
2006-06-16,14.3,14.74,14.25,14.37,100526,0
2006-06-19,14.3,14.45,13.37,13.46,103268,0
2006-06-20,13.5,13.65,13.02,13.16,73807,0
2006-06-21,13.15,13.25,12.91,13.13,163739,0
2006-06-22,13.2,13.38,13.12,13.13,56123,0
2006-06-23,13.21,13.66,13.15,13.15,102615,0
2006-06-26,13.25,13.28,12.52,12.57,169313,0
2006-06-27,12.48,12.51,12.06,12.13,197854,0
2006-06-28,12.13,12.52,12.13,12.36,150794,0
2006-06-29,12.48,13.11,12.36,12.76,85006,0
2006-06-30,12.76,12.87,12.65,12.77,76740,0
2006-07-03,12.98,13,12.77,12.97,55981,0
2006-07-05,12.9,13.08,12.8,13.08,99234,0
2006-07-06,13.05,13.46,12.87,13.33,231657,0
2006-07-07,13.43,13.6,13.13,13.35,96942,0
2006-07-10,13.39,13.55,13.14,13.45,88252,0
2006-07-11,13.45,13.61,13.33,13.47,93202,0
2006-07-12,13.57,13.59,12.94,12.94,52758,0
2006-07-13,12.93,12.93,12.31,12.36,101719,0
2006-07-14,12.99,12.99,11.79,12.02,84407,0
2006-07-17,12,12.12,11.58,11.7,101807,0
2006-07-18,11.71,11.93,11.18,11.46,117419,0
2006-07-19,11.36,11.97,11.23,11.76,177397,0
2006-07-20,11.72,11.72,10.9,11.06,128885,0
2006-07-21,11.12,11.15,10.6,10.98,89008,0
2006-07-24,10.98,11.44,10.98,11.12,102165,0
2006-07-25,11.26,11.78,11.15,11.36,119022,0
2006-07-26,11.32,12.77,11.09,12.43,287252,0
2006-07-27,12.45,13.12,12.13,12.2,223255,0
2006-07-28,12.2,12.9,12.18,12.7,170233,0
2006-07-31,12.85,13.44,12.57,13.35,128131,0
2006-08-01,13.42,13.53,12.75,12.94,162576,0
2006-08-02,12.9,13.27,12.9,13.01,107641,0
2006-08-03,12.98,13.01,12.39,12.83,114050,0
2006-08-04,12.61,13.28,12.61,12.81,105890,0
2006-08-07,12.64,12.83,12.29,12.64,45794,0
2006-08-08,12.65,12.65,12.27,12.35,34182,0
2006-08-09,12.29,12.56,12.1,12.25,72747,0
2006-08-10,12.2,12.48,11.72,12.27,126460,0
2006-08-11,12.35,12.35,11.63,11.82,82453,0
2006-08-14,11.81,11.81,11.31,11.39,73176,0
2006-08-15,11.5,12.13,11.5,12.09,93457,0
2006-08-16,12.13,12.45,12.09,12.3,95603,0
2006-08-17,12.25,12.4,11.98,12.1,80939,0
2006-08-18,12.25,12.48,12.08,12.34,25609,0
2006-08-21,12.48,12.81,12.35,12.77,101512,0
2006-08-22,12.9,13.26,12.9,13.25,201313,0
2006-08-23,13.15,13.94,12.91,13.56,244308,0
2006-08-24,13.65,13.65,13.28,13.44,130030,0
2006-08-25,13.6,13.6,13.03,13.15,132133,0
2006-08-28,13.2,13.57,13.09,13.55,110986,0
2006-08-29,13.56,13.56,13.09,13.34,96051,0
2006-08-30,13.35,13.39,13.04,13.21,89116,0
2006-08-31,13.16,13.3,13.04,13.1,70744,0
2006-09-01,13.15,13.29,12.98,13.04,73267,0
2006-09-05,13.1,13.9,13.1,13.78,203200,0
2006-09-06,13.7,13.86,13.26,13.37,87069,0
2006-09-07,13.4,13.42,12.49,12.69,171966,0
2006-09-08,12.75,13,12.12,12.22,124073,0
2006-09-11,11.76,11.76,10.25,10.59,621107,0
2006-09-12,10.63,10.85,10.43,10.53,132745,0
2006-09-13,10.56,11,10.45,10.92,163625,0
2006-09-14,10.96,10.96,10.45,10.79,92517,0
2006-09-15,10.8,10.86,10.25,10.31,215324,0
2006-09-18,10.32,10.58,10.32,10.43,151752,0
2006-09-19,10.61,10.78,10.3,10.35,122456,0
2006-09-20,10.38,10.61,10.06,10.12,128598,0
2006-09-21,10.21,10.42,10.19,10.25,44830,0
2006-09-22,10.3,10.3,10.03,10.12,90322,0
2006-09-25,10.08,10.09,9.58,9.88,147405,0
2006-09-26,9.8,10.46,9.8,10.41,78042,0
2006-09-27,10.49,10.69,10.38,10.69,74726,0
2006-09-28,10.73,10.79,10.55,10.6,53872,0
2006-09-29,10.53,10.68,10.43,10.57,60442,0
2006-10-02,10.48,10.59,10.1,10.12,41778,0
2006-10-03,10.18,10.21,9.73,9.79,111045,0
2006-10-04,9.75,9.86,9.61,9.73,119771,0
2006-10-05,9.84,10.11,9.81,9.84,72700,0
2006-10-06,9.91,9.99,9.73,9.79,38443,0
2006-10-09,9.86,10.02,9.8,9.82,58221,0
2006-10-10,9.9,9.98,9.85,9.89,108150,0
2006-10-11,9.92,10.11,9.91,9.97,87326,0
2006-10-12,10.05,10.34,9.92,10.27,47683,0
2006-10-13,10.32,10.78,10.17,10.67,60517,0
2006-10-16,10.65,10.99,10.6,10.95,90859,0
2006-10-17,10.98,11.19,10.75,11.06,72742,0
2006-10-18,11.03,11.32,11,11.2,55620,0
2006-10-19,11.29,11.38,11.21,11.27,49175,0
2006-10-20,11.25,11.45,11.24,11.35,56352,0
2006-10-23,11.3,11.35,10.88,11.01,51731,0
2006-10-24,10.97,11.4,10.97,11.39,26525,0
2006-10-25,11.38,11.75,11.22,11.59,69152,0
2006-10-26,11.7,11.8,11.61,11.75,37647,0
2006-10-27,11.8,11.9,11.58,11.69,36341,0
2006-10-30,11.65,11.67,11.41,11.46,32727,0
2006-10-31,11.06,11.41,11,11.29,87093,0
2006-11-01,11.24,11.44,11.2,11.25,58668,0
2006-11-02,11.24,11.3,11.13,11.16,37122,0
2006-11-03,11.21,11.22,11,11.07,35781,0
2006-11-06,11.09,11.32,10.94,11.05,60488,0
2006-11-07,11.01,11.16,10.96,11.04,31641,0
2006-11-08,11,11.28,11,11.25,34791,0
2006-11-09,11.19,11.2,11.05,11.15,47575,0
2006-11-10,11.13,11.14,10.99,11.05,45501,0
2006-11-13,11,11.14,10.78,11.14,64208,0
2006-11-14,11.15,11.23,11,11.18,32844,0
2006-11-15,11.17,11.74,11.14,11.68,134209,0
2006-11-16,11.45,11.68,11.45,11.47,77884,0
2006-11-17,11.36,11.65,11.28,11.52,61748,0
2006-11-20,11.5,11.7,11.31,11.59,44364,0
2006-11-21,11.6,11.77,11.55,11.69,38406,0
2006-11-22,11.63,11.73,11.5,11.61,34546,0
2006-11-24,11.62,11.7,11.62,11.65,21298,0
2006-11-27,11.66,11.77,11.6,11.62,42675,0
2006-11-28,11.63,12.27,11.62,12.24,175464,0
2006-11-29,12.31,12.49,12,12.38,90606,0
2006-11-30,12.35,12.5,12.13,12.5,79749,0
2006-12-01,12.47,12.53,12.26,12.48,45502,0
2006-12-04,12.41,12.52,12.25,12.46,56970,0
2006-12-05,12.42,12.73,12.27,12.71,84776,0
2006-12-06,12.69,12.76,12.6,12.71,111700,0
2006-12-07,12.73,13.46,12.73,13.33,162438,0
2006-12-08,13.49,13.6,13.24,13.29,130255,0
2006-12-11,14.99,14.99,12.95,13.08,635462,0
2006-12-12,13.09,13.2,12.33,12.65,195021,0
2006-12-13,12.67,13.18,12.61,12.71,134473,0
2006-12-14,12.8,13.27,12.8,13.1,215803,0
2006-12-15,13.06,13.23,12.74,12.93,101331,0
2006-12-18,12.94,12.97,12.6,12.63,65858,0
2006-12-19,12.6,12.71,12.34,12.59,58077,0
2006-12-20,12.56,12.63,12.3,12.34,59398,0
2006-12-21,12.37,12.37,12,12.15,120958,0
2006-12-22,12.17,12.21,12,12.03,89149,0
2006-12-26,12.01,12.23,11.66,11.8,101439,0
2006-12-27,11.84,12.26,11.84,11.91,136296,0
2006-12-28,11.88,12.02,11.76,11.77,111397,0
2006-12-29,11.71,12,11.5,11.95,128654,0
2007-01-03,11.95,12.24,11.95,12.09,94938,0
2007-01-04,12,12.24,11.95,11.98,63891,0
2007-01-05,11.98,12.06,11.5,11.53,89281,0
2007-01-08,11.53,12.04,11.53,11.62,64732,0
2007-01-09,11.57,11.7,11.23,11.4,107116,0
2007-01-10,11.38,11.7,11.38,11.63,73509,0
2007-01-11,11.58,11.83,11.37,11.63,61733,0
2007-01-12,11.68,11.9,11.63,11.69,28946,0
2007-01-16,11.6,11.87,11.6,11.7,46401,0
2007-01-17,11.65,11.9,11.65,11.84,41242,0
2007-01-18,11.9,11.95,11.66,11.75,42645,0
2007-01-19,11.76,12.09,11.75,12.03,70360,0
2007-01-22,12.05,12.42,12.04,12.17,221427,0
2007-01-23,12.28,12.79,12.28,12.66,345709,0
2007-01-24,12.81,12.9,12.68,12.85,140711,0
2007-01-25,12.85,13.15,12.66,12.75,107537,0
2007-01-26,12.85,12.95,12.71,12.86,41453,0
2007-01-29,12.75,13.05,12.65,12.9,45522,0
2007-01-30,12.92,13.77,12.8,13.42,206289,0
2007-01-31,13.52,13.8,13.28,13.49,104942,0
2007-02-01,13.49,13.61,13.26,13.53,68975,0
2007-02-02,13.65,13.65,13.26,13.41,78783,0
2007-02-05,13.44,13.63,13.42,13.59,57951,0
2007-02-06,13.68,14.25,13.56,14.15,115203,0
2007-02-07,14.17,15,14.15,14.88,232514,0
2007-02-08,14.83,15.05,14.52,14.93,93041,0
2007-02-09,14.89,14.89,14.01,14.07,195604,0
2007-02-12,14,14.15,13.32,13.59,191054,0
2007-02-13,13.66,13.73,13.51,13.52,74504,0
2007-02-14,13.58,13.85,13.49,13.53,85916,0
2007-02-15,13.49,13.73,13.32,13.49,36977,0
2007-02-16,13.54,13.57,13.27,13.44,23036,0
2007-02-20,13.65,13.84,13.33,13.83,55722,0
2007-02-21,13.8,14.3,13.77,14.26,107218,0
2007-02-22,14.3,14.59,14.3,14.33,116841,0
2007-02-23,14.42,14.59,14.13,14.51,57850,0
2007-02-26,14.85,14.88,14.53,14.63,74427,0
2007-02-27,14.54,14.65,13.51,13.74,216582,0
2007-02-28,13.69,14.24,12.75,13.68,114084,0
2007-03-01,13.55,13.91,13.04,13.52,62394,0
2007-03-02,13.56,13.68,13.32,13.52,63882,0
2007-03-05,13.09,13.38,13.02,13.03,76388,0
2007-03-06,13.28,13.91,13.24,13.44,120291,0
2007-03-07,13.48,13.7,13.14,13.55,61758,0
2007-03-08,13.77,13.82,13.3,13.51,111713,0
2007-03-09,13.94,13.99,13.46,13.51,90974,0
2007-03-12,13.64,13.74,13.15,13.25,85291,0
2007-03-13,13.3,13.61,13.01,13.04,86743,0
2007-03-14,13.04,13.16,12.82,13.13,91310,0
2007-03-15,13.15,13.32,12.93,13.01,44280,0
2007-03-16,13.01,13.31,12.82,13.19,32814,0
2007-03-19,13.25,13.4,13.2,13.31,68153,0
2007-03-20,13.28,13.75,13.28,13.67,45569,0
2007-03-21,13.66,13.89,13.66,13.72,53869,0
2007-03-22,13.8,14.13,13.76,14.11,87095,0
2007-03-23,14.15,14.32,13.99,14.07,64614,0
2007-03-26,14.3,14.39,13.82,14.27,62940,0
2007-03-27,14.19,14.34,13.96,13.99,36768,0
2007-03-28,14.07,14.34,13.97,14.28,164474,0
2007-03-29,14.5,14.7,14.28,14.5,151803,0
2007-03-30,14.51,14.78,14.4,14.65,143480,0
2007-04-02,14.65,15.64,14.57,15.47,309002,0
2007-04-03,15.31,15.92,15.11,15.79,381362,0
2007-04-04,15.69,16.15,15.38,15.88,209073,0
2007-04-05,16.02,16.1,15.41,15.95,181554,0
2007-04-09,16.38,16.43,15.94,16.03,265072,0
2007-04-10,16.04,16.06,15.78,15.94,309708,0
2007-04-11,13.56,14.93,13.24,14.23,1295973,0
2007-04-12,14.2,14.72,14.2,14.56,422707,0
2007-04-13,14.55,14.55,14.02,14.39,232903,0
2007-04-16,14.05,14.35,13.88,14.28,240513,0
2007-04-17,14.26,14.55,14.1,14.33,266958,0
2007-04-18,14.24,14.24,14.01,14.12,106195,0
2007-04-19,14,14.3,13.84,14.24,93526,0
2007-04-20,14.32,14.39,14,14.28,129557,0
2007-04-23,14.19,14.19,13.93,14.03,55612,0
2007-04-24,13.98,14.18,13.77,14.15,163448,0
2007-04-25,14.18,14.32,13.92,14.3,113761,0
2007-04-26,14.3,14.33,14.1,14.32,121086,0
2007-04-27,14.24,14.33,14.01,14.32,115202,0
2007-04-30,14.17,14.29,14,14.19,127066,0
2007-05-01,14.15,14.2,14,14.16,105887,0
2007-05-02,14.16,14.38,14.05,14.28,187314,0
2007-05-03,14.26,15.06,14.25,15.05,179828,0
2007-05-04,15,15.6,14.96,15.52,163890,0
2007-05-07,15.43,15.63,15.1,15.49,144407,0
2007-05-08,15.34,15.38,15.13,15.37,73645,0
2007-05-09,15.28,15.31,14.89,15.19,95587,0
2007-05-10,15.01,15.37,14.95,15.29,147480,0
2007-05-11,15.42,15.74,15.33,15.64,121484,0
2007-05-14,15.58,15.58,15.04,15.18,77059,0
2007-05-15,15.3,15.74,15.07,15.54,75291,0
2007-05-16,15.48,15.57,15.31,15.43,110125,0
2007-05-17,15.46,15.65,15.24,15.57,38415,0
2007-05-18,15.6,15.71,15.42,15.58,87140,0
2007-05-21,15.65,15.95,15.65,15.93,48827,0
2007-05-22,15.87,16.11,15.87,16.05,78110,0
2007-05-23,16.05,16.23,16,16.16,80428,0
2007-05-24,16.16,16.16,15.35,15.49,73538,0
2007-05-25,15.63,15.63,15.33,15.5,29157,0
2007-05-29,15.71,16.18,15.67,16.13,78809,0
2007-05-30,15.93,16.61,15.71,16.5,108129,0
2007-05-31,16.5,16.88,16.46,16.67,87007,0
2007-06-01,16.67,17.37,16.47,17.27,194763,0
2007-06-04,17.23,18.25,16.91,18.07,638945,0
2007-06-05,18.5,18.76,16.76,16.93,648407,0
2007-06-06,16.94,17.5,16.8,17.36,253568,0
2007-06-07,17.33,17.59,16.98,17.22,113074,0
2007-06-08,17.07,17.25,16.92,17.21,120418,0
2007-06-11,17.18,17.4,17,17.05,98088,0
2007-06-12,17.22,17.4,17,17.1,155445,0
2007-06-13,17.64,18.98,17.53,18.77,542085,0
2007-06-14,18.91,19.28,18.57,19.14,158678,0
2007-06-15,19.19,19.35,19.09,19.34,108478,0
2007-06-18,19.5,20,19.37,19.98,208361,0
2007-06-19,19.9,20.01,19.58,20,139119,0
2007-06-20,20.05,20.06,19.07,19.07,163770,0
2007-06-21,19.15,19.59,19.15,19.56,124115,0
2007-06-22,19.51,19.66,18.81,18.95,136202,0
2007-06-25,19.34,19.34,18.25,18.4,152704,0
2007-06-26,18.42,19,18.26,18.52,157331,0
2007-06-27,18.3,18.56,17.8,18.52,100499,0
2007-06-28,18.51,18.79,18.46,18.6,65487,0
2007-06-29,18.86,19.17,18.59,19.05,103341,0
2007-07-02,19.43,19.7,18.97,19.52,205730,0
2007-07-03,19.59,19.98,19.41,19.69,84788,0
2007-07-05,19.75,20,19.75,19.91,132171,0
2007-07-06,20,20.62,19.94,20.16,272006,0
2007-07-09,20.3,20.64,19.91,19.94,202181,0
2007-07-10,20.1,20.18,19.89,20,133469,0
2007-07-11,20.01,20.1,19.81,19.94,100321,0
2007-07-12,20,20.05,19.91,20,143396,0
2007-07-13,19.75,20,18.8,19.47,227854,0
2007-07-16,19.52,20.42,19.02,19.08,88664,0
2007-07-17,19.35,19.85,19.26,19.52,224882,0
2007-07-18,19.39,19.9,19.25,19.8,59381,0
2007-07-19,19.96,19.96,19.47,19.57,55895,0
2007-07-20,19.62,19.69,19,19.22,55505,0
2007-07-23,19.5,19.95,18.81,19.2,81526,0
2007-07-24,18.98,19.27,18.55,18.65,83203,0
2007-07-25,18.71,18.71,17.81,18.24,111932,0
2007-07-26,18.24,18.24,16.64,17.6,166640,0
2007-07-27,17.49,17.58,16.92,17.32,71659,0
2007-07-30,17.31,17.69,17,17.49,129750,0
2007-07-31,17.71,18.68,17.37,18.27,130117,0
2007-08-01,18.29,18.5,17.95,18.28,149011,0
2007-08-02,18.48,18.68,18.02,18.65,75926,0
2007-08-03,18.78,18.9,17.94,18.16,81412,0
2007-08-06,18.25,18.26,17.29,17.63,140371,0
2007-08-07,17.43,17.7,17.16,17.58,232885,0
2007-08-08,17.68,18.6,17.23,18.5,184009,0
2007-08-09,18.04,19.1,17.99,18.92,185344,0
2007-08-10,18.5,18.5,16.81,17.4,193857,0
2007-08-13,17.51,18.4,16.99,17.75,81532,0
2007-08-14,17.75,17.88,17,17.05,61017,0
2007-08-15,17.01,17.24,16.7,16.7,67758,0
2007-08-16,16.5,16.61,15.3,15.78,152768,0
2007-08-17,15.99,16.67,15.78,16.02,65280,0
2007-08-20,15.95,16.98,15.85,16.74,42242,0
2007-08-21,16.74,17.08,16.53,17.06,99561,0
2007-08-22,17.14,17.48,17.03,17.4,35414,0
2007-08-23,17.47,17.63,17.16,17.62,34540,0
2007-08-24,17.6,18.71,17.6,18.68,75837,0
2007-08-27,18.62,18.9,18.28,18.65,80109,0
2007-08-28,18.4,18.57,18.04,18.4,44762,0
2007-08-29,18.5,18.93,17.97,18.77,99915,0
2007-08-30,18.62,19.37,18.45,18.99,125296,0
2007-08-31,19.13,19.35,18.86,19.31,146025,0
2007-09-04,19.35,20.17,19.35,19.86,399197,0
2007-09-05,20.5,20.95,19.5,20.04,680382,0
2007-09-06,20.24,20.42,18.05,18.42,396313,0
2007-09-07,18.16,18.41,17.41,17.7,267301,0
2007-09-10,17.7,18.34,16.91,17.27,194765,0
2007-09-11,17.22,17.43,16.76,17.09,149335,0
2007-09-12,17.02,17.66,16.82,17.36,163852,0
2007-09-13,17.4,17.61,17.15,17.41,79420,0
2007-09-14,17.28,17.45,17,17.41,30049,0
2007-09-17,17.35,17.42,16.89,17.35,73882,0
2007-09-18,17.43,18.16,17.4,18.01,95442,0
2007-09-19,18.04,18.62,17.55,18.61,90976,0
2007-09-20,18.54,18.7,18.21,18.42,73391,0
2007-09-21,18.51,19.09,18.51,18.9,58338,0
2007-09-24,18.91,18.91,18.13,18.53,85322,0
2007-09-25,18.45,18.46,17.78,18.12,118835,0
2007-09-26,18.22,18.97,18.22,18.91,191949,0
2007-09-27,18.82,19.11,18.66,19,158664,0
2007-09-28,18.98,19.55,18.88,19.28,164635,0
2007-10-01,19.28,19.75,18.93,19.19,159385,0
2007-10-02,19.06,19.99,19,19.96,153564,0
2007-10-03,19.86,19.99,19.42,19.91,168582,0
2007-10-04,19.82,19.99,19.56,19.97,52655,0
2007-10-05,19.91,20.16,19.52,20.02,217577,0
2007-10-08,19.96,20.09,19.65,19.96,94156,0
2007-10-09,20,20.04,19.83,19.99,130191,0
2007-10-10,19.83,20.49,19.64,20.15,285694,0
2007-10-11,20.2,20.35,19.85,20,135972,0
2007-10-12,20.08,20.25,19.85,20.05,64856,0
2007-10-15,20.16,20.5,19.85,19.87,67851,0
2007-10-16,19.76,20.27,19.76,20.1,140051,0
2007-10-17,20,20.45,19.99,20.27,166335,0
2007-10-18,20.34,21.17,19.81,21.1,215415,0
2007-10-19,20.81,20.98,20.25,20.5,155283,0
2007-10-22,20.38,21.08,20.1,20.66,205727,0
2007-10-23,20.75,21.96,20.66,21.91,278168,0
2007-10-24,21.41,21.77,21.09,21.22,361918,0
2007-10-25,21.53,21.57,20.75,21.18,98346,0
2007-10-26,21.4,21.95,21.26,21.58,88664,0
2007-10-29,21.69,21.98,21.36,21.73,65049,0
2007-10-30,21.72,21.85,20.81,20.89,125079,0
2007-10-31,20.75,21.89,20.75,21.74,151167,0
2007-11-01,21.44,21.83,21.07,21.65,307704,0
2007-11-02,21.71,21.92,21.14,21.9,132445,0
2007-11-05,21.59,21.59,20.63,21.29,122743,0
2007-11-06,21.38,21.74,21.03,21.66,105386,0
2007-11-07,21.54,21.86,20.99,21.18,105228,0
2007-11-08,21.41,21.48,20.36,20.7,176849,0
2007-11-09,20.54,20.65,20,20.34,119630,0
2007-11-12,20.23,20.32,19.3,19.37,162638,0
2007-11-13,19.46,20.35,19.37,20.07,138472,0
2007-11-14,20.13,21,20.09,20.75,95636,0
2007-11-15,20.82,21.05,19.75,19.97,90244,0
2007-11-16,20.09,20.23,19.68,19.94,56232,0
2007-11-19,19.93,20.15,18.08,19.01,179707,0
2007-11-20,19.09,19.69,18.53,18.75,143115,0
2007-11-21,18.42,18.94,18.18,18.24,117486,0
2007-11-23,18.26,18.73,18.16,18.53,61428,0
2007-11-26,18.34,18.9,17.95,17.96,93096,0
2007-11-27,17.84,18.19,17.45,17.71,104197,0
2007-11-28,17.78,18.55,17.78,18,129460,0
2007-11-29,18.03,18.74,18.03,18.35,99373,0
2007-11-30,18.54,19.09,17.68,18.2,177476,0
2007-12-03,17.79,19.95,17.79,19.88,287069,0
2007-12-04,20.78,21.48,19.1,19.3,351415,0
2007-12-05,19.89,19.95,18.25,18.41,114309,0
2007-12-06,18.61,19.45,18.61,18.9,129951,0
2007-12-07,19.56,19.94,18.77,19.01,107766,0
2007-12-10,19.11,19.44,18.92,19.2,51573,0
2007-12-11,18.94,19.25,18.21,18.25,39078,0
2007-12-12,18.65,19.07,18.39,18.86,78359,0
2007-12-13,18.71,18.95,18.35,18.71,70353,0
2007-12-14,18.49,18.9,18.3,18.54,82859,0
2007-12-17,18.45,18.94,17.39,17.5,134721,0
2007-12-18,17.6,17.89,16.79,17.03,137911,0
2007-12-19,16.99,17.31,16.52,17.1,121586,0
2007-12-20,17.23,17.61,17.09,17.5,138144,0
2007-12-21,17.69,18.2,17.4,18.2,208033,0
2007-12-24,18.19,18.75,17.78,18.7,119234,0
2007-12-26,18.72,19.69,18.56,19.39,99404,0
2007-12-27,19.64,19.67,19.05,19.52,100055,0
2007-12-28,19.86,20.49,19.65,20.3,142280,0
2007-12-31,20.62,20.62,19.95,20.56,134683,0
2008-01-02,20.6,20.66,19.93,20.1,105172,0
2008-01-03,20.33,21.08,20.33,20.93,196049,0
2008-01-04,20.26,20.86,20.26,20.57,135515,0
2008-01-07,20.48,20.92,19.46,19.99,118368,0
2008-01-08,20.07,20.58,19.78,19.8,143352,0
2008-01-09,19.55,20.33,19.55,20.1,122032,0
2008-01-10,19.84,20.96,19.68,20.66,147077,0
2008-01-11,20.6,20.82,20.01,20.18,85976,0
2008-01-14,20.34,20.57,20.02,20.42,50152,0
2008-01-15,20.15,20.41,19.15,19.63,78649,0
2008-01-16,19.21,19.38,18.49,19.11,138003,0
2008-01-17,19.04,19.45,18.01,18.35,88584,0
2008-01-18,18.15,18.33,17.56,18.27,140845,0
2008-01-22,16.28,18.09,15.76,17.85,165201,0
2008-01-23,17.4,17.43,16.1,16.65,197341,0
2008-01-24,16.67,17.74,16.67,17.47,104360,0
2008-01-25,17.71,17.71,17.16,17.34,104610,0
2008-01-28,17.34,17.42,16.83,17.24,66960,0
2008-01-29,17.19,17.43,17.08,17.15,55150,0
2008-01-30,17,17.29,16.73,16.83,133165,0
2008-01-31,16.4,17.03,16.31,16.8,107254,0
2008-02-01,16.54,17.37,16.54,17.24,99399,0
2008-02-04,17.32,17.98,16.95,17.97,87605,0
2008-02-05,17.7,17.79,16.94,17.02,72431,0
2008-02-06,17.05,17.33,16.48,16.5,101403,0
2008-02-07,16.38,16.91,16.22,16.79,41847,0
2008-02-08,17.05,17.13,16.4,16.49,50197,0
2008-02-11,16.41,17.25,16.41,17.16,40082,0
2008-02-12,17.13,17.22,16.7,17.16,40139,0
2008-02-13,17.34,17.85,16.91,17.78,42868,0
2008-02-14,17.8,17.86,17.48,17.49,46309,0
2008-02-15,17.39,17.62,16.76,16.83,43344,0
2008-02-19,16.76,17.41,16.76,17.2,56542,0
2008-02-20,17.21,17.36,17.1,17.3,71856,0
2008-02-21,17.4,17.49,16.61,16.75,99937,0
2008-02-22,16.75,16.76,16.22,16.54,126755,0
2008-02-25,16.47,17.35,16.35,17.27,108687,0
2008-02-26,17.26,18.44,17.16,18.2,117033,0
2008-02-27,18.2,19.12,18.18,18.76,158422,0
2008-02-28,18.72,18.93,18.24,18.63,97212,0
2008-02-29,18.36,18.37,17.08,17.65,111049,0
2008-03-03,17.12,18.31,17.12,17.55,90663,0
2008-03-04,17.4,17.6,16.76,17.13,74479,0
2008-03-05,17.19,17.48,16.86,17.47,66230,0
2008-03-06,17.4,17.42,16.82,16.82,32475,0
2008-03-07,16.75,17.05,16.31,16.56,50971,0
2008-03-10,16.05,16.67,15.97,16.19,52112,0
2008-03-11,16.37,17.35,16.35,17.24,67407,0
2008-03-12,16.71,17.71,16.71,17.7,111749,0
2008-03-13,17.57,17.96,16.89,17.68,126467,0
2008-03-14,17.72,17.72,16.51,17.34,66482,0
2008-03-17,16.73,17.5,16.56,17.1,93165,0
2008-03-18,17.2,17.74,16.89,17.39,59164,0
2008-03-19,17.16,17.32,16.52,16.52,66384,0
2008-03-20,16.27,16.71,16.1,16.37,50816,0
2008-03-24,16.55,17.23,16.47,16.74,52628,0
2008-03-25,16.89,17.23,16.56,17.11,41684,0
2008-03-26,17.06,17.39,16.86,17.23,29077,0
2008-03-27,17.32,17.55,16.89,17.43,51686,0
2008-03-28,17.46,17.71,17.05,17.41,36117,0
2008-03-31,17.7,17.97,17.18,17.82,47120,0
2008-04-01,17.71,17.97,17.06,17.96,48118,0
2008-04-02,17.8,18.63,17.79,18.27,85578,0
2008-04-03,18.22,18.79,18,18.6,52061,0
2008-04-04,18.34,19.12,18.29,18.82,96013,0
2008-04-07,18.96,19.6,18.6,19.13,145210,0
2008-04-08,19.23,19.55,18.75,19.39,194474,0
2008-04-09,19.77,20.21,17.86,19.11,347829,0
2008-04-10,19.04,19.39,18.3,19.33,121644,0
2008-04-11,19.17,19.27,18.39,18.63,74235,0
2008-04-14,18.75,19.28,18.36,19.16,78110,0
2008-04-15,19.24,19.37,18.56,19.2,82631,0
2008-04-16,19.26,19.36,18.62,18.99,98546,0
2008-04-17,18.9,19.3,18.55,19.08,80113,0
2008-04-18,19.06,19.32,18.92,19.13,106768,0
2008-04-21,19.19,19.76,19.08,19.6,108407,0
2008-04-22,19.46,19.52,19.01,19.06,151157,0
2008-04-23,19.08,19.46,18.9,19.25,186036,0
2008-04-24,19.14,19.5,19.12,19.18,86145,0
2008-04-25,19.36,19.45,19.12,19.2,83071,0
2008-04-28,19.3,19.36,19.05,19.28,125346,0
2008-04-29,19.06,19.34,18.37,18.49,79517,0
2008-04-30,18.49,18.78,18.31,18.7,115323,0
2008-05-01,18.47,18.77,18.36,18.41,110606,0
2008-05-02,18.53,19.44,18.45,18.99,131213,0
2008-05-05,18.98,19.33,18.93,18.98,149296,0
2008-05-06,19.06,19.5,18.99,19.5,95660,0
2008-05-07,19.45,19.75,19.26,19.27,100412,0
2008-05-08,19.28,19.88,19.26,19.62,66727,0
2008-05-09,19.58,20.33,19.24,20.23,123823,0
2008-05-12,20.3,20.3,19.78,20.07,98106,0
2008-05-13,20.11,20.36,19.86,20.15,83269,0
2008-05-14,20.08,20.48,19.91,20.27,115144,0
2008-05-15,20.35,20.6,20.16,20.45,108941,0
2008-05-16,20.55,20.55,20.19,20.42,38399,0
2008-05-19,20.2,20.58,20.14,20.42,104854,0
2008-05-20,20.3,20.58,20.3,20.49,63102,0
2008-05-21,20.39,20.53,20.27,20.31,76113,0
2008-05-22,20.02,20.41,20,20.07,42179,0
2008-05-23,20.13,20.13,19.44,19.74,31504,0
2008-05-27,19.63,20.02,19.19,19.95,38459,0
2008-05-28,19.84,20.47,19.84,20.47,59027,0
2008-05-29,20.58,21,20.2,20.58,112250,0
2008-05-30,20.74,21.45,20.65,21.28,130372,0
2008-06-02,21.74,21.87,21.25,21.83,292167,0
2008-06-03,19.65,19.9,18.51,19.37,625279,0
2008-06-04,19.26,19.74,18.36,18.54,204146,0
2008-06-05,18.79,19.5,18.78,19.5,124694,0
2008-06-06,19.55,19.84,19.1,19.5,143085,0
2008-06-09,19.48,19.59,18.91,19.2,68969,0
2008-06-10,19.19,19.19,18.65,18.88,90298,0
2008-06-11,18.91,19.01,18.52,18.52,96045,0
2008-06-12,18.48,18.51,17.68,17.72,160491,0
2008-06-13,17.75,18.08,17.47,17.66,141096,0
2008-06-16,17.73,17.96,17.28,17.71,143194,0
2008-06-17,17.72,18.12,17.43,17.63,94480,0
2008-06-18,17.64,17.85,17.47,17.72,78845,0
2008-06-19,17.7,17.88,17.27,17.31,108968,0
2008-06-20,17.38,17.65,17.01,17.16,73454,0
2008-06-23,17.25,17.72,17.05,17.67,51280,0
2008-06-24,17.7,17.72,16.9,17.07,80668,0
2008-06-25,17.05,17.24,16.95,17.2,77881,0
2008-06-26,17.15,17.2,16.89,17,46814,0
2008-06-27,17,17.24,16.7,16.92,1329068,0
2008-06-30,17.08,17.48,16.95,17.08,88930,0
2008-07-01,16.97,17.5,16.7,17.1,146494,0
2008-07-02,17.04,17.5,16.75,16.75,183059,0
2008-07-03,16.75,17.02,16.52,16.67,79141,0
2008-07-07,16.6,16.75,15.88,16,176017,0
2008-07-08,15.95,16.43,15.8,16.11,129578,0
2008-07-09,16.25,16.49,15.94,15.94,60413,0
2008-07-10,15.92,16.74,15.5,16.37,162476,0
2008-07-11,16.33,16.69,16.17,16.53,86610,0
2008-07-14,16.63,16.73,16.02,16.23,81424,0
2008-07-15,16.23,16.61,15.42,15.57,93318,0
2008-07-16,15.66,15.71,15.4,15.56,63937,0
2008-07-17,15.7,16.2,15.67,16.02,134622,0
2008-07-18,16.1,16.36,16,16.34,118117,0
2008-07-21,16.42,16.45,16.11,16.4,67016,0
2008-07-22,16.36,16.74,16.24,16.66,97714,0
2008-07-23,16.71,16.73,16.25,16.45,152738,0
2008-07-24,16.6,16.6,16.35,16.41,77927,0
2008-07-25,16.47,16.61,14.97,15.02,190431,0
2008-07-28,15.02,15.3,14.79,14.9,171607,0
2008-07-29,14.99,14.99,14.44,14.6,217981,0
2008-07-30,14.65,15.17,14.33,15.17,179549,0
2008-07-31,15,15.4,14.79,15.38,119191,0
2008-08-01,15.43,15.48,14.51,15.01,146589,0
2008-08-04,15.06,15.06,14.28,14.4,58435,0
2008-08-05,14.38,14.54,13.93,14.11,148139,0
2008-08-06,14.09,14.3,13.94,14.25,77503,0
2008-08-07,14.26,14.34,14.02,14.22,36498,0
2008-08-08,14.13,14.3,13.83,14.28,41102,0
2008-08-11,14.37,14.37,14.1,14.19,70963,0
2008-08-12,14.21,14.25,13.9,13.94,62933,0
2008-08-13,13.94,14.73,13.94,14.65,50306,0
2008-08-14,14.51,14.68,14.2,14.23,38173,0
2008-08-15,14.39,14.51,13.89,13.96,64628,0
2008-08-18,13.96,14.3,13.77,13.82,70972,0
2008-08-19,13.81,14.18,13.77,13.89,63832,0
2008-08-20,13.92,14.39,13.85,14.36,46277,0
2008-08-21,14.4,14.51,14.12,14.14,48899,0
2008-08-22,14.1,14.78,14.1,14.52,69921,0
2008-08-25,14.77,15.35,14.05,14.25,57910,0
2008-08-26,14.41,14.8,13.98,14.49,41757,0
2008-08-27,14.54,14.61,14.14,14.6,46832,0
2008-08-28,14.59,15.75,14.59,15.71,57426,0
2008-08-29,15.82,15.82,14.86,15.28,69434,0
2008-09-02,15.28,15.28,14.15,14.17,76064,0
2008-09-03,14.23,14.48,14.11,14.39,48363,0
2008-09-04,14.1,14.2,13.83,14.14,48704,0
2008-09-05,14,14,12.77,13.13,142254,0
2008-09-08,13.33,13.69,13.33,13.59,73488,0
2008-09-09,12.27,12.39,11.65,11.78,432523,0
2008-09-10,11.92,12.36,11.91,11.95,153108,0
2008-09-11,11.86,12.62,11.61,12.24,171043,0
2008-09-12,12.19,12.59,11.9,12.21,109245,0
2008-09-15,12.02,12.25,11.7,11.8,69891,0
2008-09-16,11.8,11.92,11.29,11.86,137734,0
2008-09-17,11.76,12.09,11.09,11.37,132198,0
2008-09-18,11.58,11.88,11.23,11.55,145777,0
2008-09-19,12.04,12.05,11.57,11.93,185789,0
2008-09-22,12,13.11,11.95,12.61,147559,0
2008-09-23,12.54,12.86,11.69,11.91,73923,0
2008-09-24,11.95,11.95,11.51,11.51,78081,0
2008-09-25,11.7,11.79,11.42,11.55,67280,0
2008-09-26,11.46,11.47,10.65,10.85,136687,0
2008-09-29,10.56,10.64,9.46,10,93703,0
2008-09-30,10.17,10.28,9.84,10.09,154462,0
2008-10-01,9.97,9.97,9.65,9.88,57300,0
2008-10-02,9.87,9.87,8.6,8.63,182266,0
2008-10-03,8.66,9.33,8.54,8.73,236730,0
2008-10-06,8.57,8.61,6.54,6.98,350842,0
2008-10-07,7.14,7.74,6.75,6.79,216065,0
2008-10-08,6.63,6.75,6.01,6.23,171695,0
2008-10-09,6.33,6.48,5.19,5.2,115965,0
2008-10-10,5.03,5.5,4.57,5.41,315463,0
2008-10-13,5.84,6.64,5.75,6.53,164145,0
2008-10-14,6.82,7.22,6.03,6.52,96326,0
2008-10-15,6.27,6.73,5.94,5.94,65898,0
2008-10-16,6.02,6.47,5.79,6.47,109275,0
2008-10-17,6.32,6.71,6.05,6.23,73936,0
2008-10-20,6.44,6.71,6.36,6.63,50531,0
2008-10-21,6.41,6.45,6.09,6.3,46964,0
2008-10-22,6.1,6.16,5.7,5.73,71044,0
2008-10-23,5.84,5.95,5.41,5.51,100306,0
2008-10-24,5.35,5.51,5.07,5.36,40117,0
2008-10-27,5.15,5.19,4.7,4.75,38190,0
2008-10-28,4.96,5.3,4.59,5.28,80103,0
2008-10-29,5.34,5.49,5.02,5.23,76841,0
2008-10-30,5.37,5.49,5.16,5.4,76493,0
2008-10-31,5.31,5.47,5.23,5.46,105453,0
2008-11-03,5.41,5.49,5.21,5.39,65666,0
2008-11-04,5.47,5.48,5.35,5.4,78442,0
2008-11-05,5.4,5.42,5.25,5.27,61732,0
2008-11-06,5.2,5.26,4.88,4.95,88713,0
2008-11-07,5.01,5.2,4.95,5.09,82396,0
2008-11-10,5.27,5.39,4.85,4.86,53752,0
2008-11-11,4.73,4.87,4.52,4.67,67187,0
2008-11-12,4.56,4.85,4.26,4.26,99542,0
2008-11-13,4.29,4.9,4.26,4.68,131486,0
2008-11-14,4.55,4.88,4.23,4.4,99118,0
2008-11-17,4.4,4.8,4.36,4.55,64555,0
2008-11-18,4.55,4.83,4.55,4.71,49193,0
2008-11-19,4.68,5.03,4.54,4.7,122442,0
2008-11-20,4.57,4.57,3.89,4.04,106667,0
2008-11-21,4.16,4.2,3.87,4.15,100538,0
2008-11-24,4.22,4.58,4.21,4.5,63480,0
2008-11-25,4.6,4.6,4.29,4.35,49036,0
2008-11-26,4.3,4.4,4.12,4.37,116020,0
2008-11-28,4.32,4.37,4.17,4.3,24773,0
2008-12-01,4.12,4.43,3.71,3.72,60599,0
2008-12-02,3.75,4.07,3.66,3.95,78590,0
2008-12-03,3.94,4.52,3.87,4.39,76210,0
2008-12-04,4.33,4.9,4.06,4.15,69134,0
2008-12-05,4.08,4.72,3.71,4.2,61958,0
2008-12-08,4.36,4.7,4.05,4.56,91824,0
2008-12-09,3.88,4.24,3.54,3.97,199820,0
2008-12-10,4.04,4.24,3.89,4.05,59284,0
2008-12-11,4.04,4.11,3.76,3.93,102371,0
2008-12-12,3.8,4,3.64,4,53295,0
2008-12-15,4.03,4.04,3.74,3.83,75090,0
2008-12-16,3.89,3.99,3.6,3.86,129103,0
2008-12-17,3.82,3.94,3.7,3.87,54582,0
2008-12-18,3.95,4.09,3.78,3.78,118918,0
2008-12-19,3.91,3.99,3.72,3.78,123778,0
2008-12-22,3.81,3.84,3.51,3.61,115789,0
2008-12-23,3.64,3.67,3.46,3.58,81162,0
2008-12-24,3.56,3.56,3.3,3.5,83878,0
2008-12-26,3.58,3.6,3.47,3.59,25045,0
2008-12-29,3.47,3.69,3.47,3.68,134180,0
2008-12-30,3.69,3.82,3.56,3.79,134263,0
2008-12-31,3.77,4.07,3.72,3.97,91782,0
2009-01-02,3.99,4.29,3.75,4.19,151078,0
2009-01-05,4.21,4.39,4.11,4.29,55802,0
2009-01-06,4.34,4.88,4.34,4.76,99814,0
2009-01-07,4.76,4.9,4.35,4.71,77131,0
2009-01-08,4.67,4.68,4.4,4.49,56657,0
2009-01-09,4.48,4.48,4.19,4.23,53599,0
2009-01-12,4.23,4.23,3.75,3.81,88692,0
2009-01-13,3.79,3.9,3.75,3.79,56048,0
2009-01-14,3.73,3.84,3.54,3.55,45788,0
2009-01-15,3.55,3.76,3.33,3.75,75477,0
2009-01-16,3.78,3.78,3.53,3.68,48848,0
2009-01-20,3.64,3.64,3.34,3.44,43091,0
2009-01-21,3.48,3.61,3.4,3.61,20468,0
2009-01-22,3.52,3.55,3.35,3.4,40133,0
2009-01-23,3.33,3.36,3.2,3.24,35132,0
2009-01-26,3.26,3.51,3.26,3.47,40681,0
2009-01-27,3.48,3.72,3.46,3.66,74613,0
2009-01-28,3.71,3.87,3.69,3.87,87242,0
2009-01-29,3.84,3.84,3.61,3.71,31496,0
2009-01-30,3.75,3.75,3.52,3.62,42577,0
2009-02-02,3.58,3.66,3.27,3.38,147420,0
2009-02-03,3.42,3.58,3.38,3.38,54587,0
2009-02-04,3.45,3.55,3.4,3.53,147161,0
2009-02-05,3.5,3.71,3.47,3.7,40799,0
2009-02-06,3.69,3.78,3.6,3.75,36154,0
2009-02-09,3.72,3.8,3.72,3.79,30129,0
2009-02-10,3.78,3.9,3.69,3.69,26755,0
2009-02-11,3.82,4.25,3.76,3.78,28995,0
2009-02-12,3.73,3.79,3.57,3.65,23201,0
2009-02-13,3.72,3.83,3.61,3.7,17532,0
2009-02-17,3.54,3.55,3.5,3.5,18064,0
2009-02-18,3.52,3.52,3.31,3.5,29443,0
2009-02-19,3.55,3.55,3.28,3.28,14682,0
2009-02-20,3.3,3.47,3.27,3.33,32991,0
2009-02-23,3.37,3.4,3.05,3.15,36950,0
2009-02-24,3.05,3.45,3.02,3.44,97315,0
2009-02-25,3.45,3.47,3.36,3.37,49080,0
2009-02-26,3.4,3.59,3.39,3.49,65841,0
2009-02-27,3.44,3.47,3.29,3.36,29258,0
2009-03-02,3.29,3.29,3.01,3.02,66771,0
2009-03-03,3.01,3.17,2.79,2.85,55996,0
2009-03-04,2.76,2.95,2.72,2.77,99276,0
2009-03-05,2.71,2.85,2.38,2.52,128095,0
2009-03-06,2.56,2.62,2.36,2.43,27378,0
2009-03-09,2.4,2.47,2.4,2.41,14010,0
2009-03-10,2.46,2.66,2.32,2.65,84364,0
2009-03-11,2.65,2.76,2.65,2.73,58138,0
2009-03-12,2.73,3.15,2.7,3.03,99009,0
2009-03-13,3.06,3.31,2.95,3.22,27853,0
2009-03-16,3.31,3.32,3.14,3.17,24546,0
2009-03-17,3.16,3.3,3,3.28,22825,0
2009-03-18,3.25,3.67,3.25,3.67,39351,0
2009-03-19,3.74,4.15,3.68,4,74667,0
2009-03-20,4.04,4.04,3.67,3.67,60690,0
2009-03-23,3.79,4.16,3.79,4.1,53591,0
2009-03-24,4.05,4.1,3.97,3.97,20253,0
2009-03-25,4.01,4.15,3.9,4.15,34306,0
2009-03-26,4.19,4.38,4.15,4.38,34448,0
2009-03-27,4.39,4.41,4.25,4.25,11051,0
2009-03-30,4.1,4.1,3.8,3.88,21321,0
2009-03-31,3.94,3.97,3.75,3.81,41130,0
2009-04-01,3.61,3.97,3.61,3.84,46615,0
2009-04-02,3.88,4.17,3.87,4.09,68361,0
2009-04-03,4.15,4.38,4,4.35,59897,0
2009-04-06,4.3,4.47,4.26,4.44,36712,0
2009-04-07,4.39,4.44,4.03,4.09,31552,0
2009-04-08,4.11,4.48,4.09,4.19,35951,0
2009-04-09,4.27,4.72,4.27,4.63,38288,0
2009-04-13,4.58,4.77,4.4,4.64,33345,0
2009-04-14,4.55,4.55,4.15,4.23,33631,0
2009-04-15,4.29,4.29,4.01,4.14,18377,0
2009-04-16,4.17,4.23,4,4.23,22822,0
2009-04-17,4.25,4.25,3.85,3.93,45833,0
2009-04-20,3.83,3.87,3.67,3.7,22579,0
2009-04-21,3.7,4.14,3.63,4.14,11537,0
2009-04-22,4.06,4.17,3.76,4.13,39648,0
2009-04-23,4.13,4.15,3.95,3.95,14553,0
2009-04-24,4,4.13,3.92,4.03,15078,0
2009-04-27,3.93,3.95,3.87,3.88,20806,0
2009-04-28,3.83,4.05,3.83,3.91,17763,0
2009-04-29,3.93,4.38,3.87,4.35,72951,0
2009-04-30,4.47,4.6,4.3,4.5,79261,0
2009-05-01,4.47,4.73,4.47,4.68,30247,0
2009-05-04,4.65,5.23,4.65,5.17,42792,0
2009-05-05,5.16,5.21,4.7,4.75,31028,0
2009-05-06,4.82,5.15,4.82,5,32658,0
2009-05-07,5.21,5.52,5.17,5.3,79120,0
2009-05-08,5.54,5.58,5.43,5.52,59693,0
2009-05-11,5.45,5.45,5.29,5.39,15468,0
2009-05-12,5.61,5.73,5.39,5.54,33137,0
2009-05-13,5.47,5.47,4.93,5.04,73580,0
2009-05-14,5.08,5.21,4.82,5.17,30894,0
2009-05-15,5.16,5.18,4.87,5.01,84949,0
2009-05-18,5.07,5.34,4.9,5.32,106041,0
2009-05-19,5.27,5.3,5.08,5.2,40489,0
2009-05-20,5.25,5.44,5.17,5.21,39149,0
2009-05-21,5.18,5.2,4.97,5.13,42909,0
2009-05-22,5.15,5.27,4.95,4.96,8276,0
2009-05-26,4.96,5.18,4.96,5.08,40392,0
2009-05-27,5.06,5.22,4.94,5.14,36300,0
2009-05-28,5.2,5.25,5.04,5.09,27233,0
2009-05-29,5.33,5.33,5,5.09,34205,0
2009-06-01,5.04,5.98,5.04,5.8,94171,0
2009-06-02,5.62,6.5,5.62,6.42,84134,0
2009-06-03,5.75,5.75,5.21,5.25,174750,0
2009-06-04,5.26,5.45,5.19,5.36,106308,0
2009-06-05,5.29,5.63,5.21,5.49,155367,0
2009-06-08,5.61,5.75,5.35,5.36,46798,0
2009-06-09,5.41,5.41,5.06,5.09,56734,0
2009-06-10,5.09,5.29,5.07,5.09,66225,0
2009-06-11,5.07,5.63,5.07,5.61,93493,0
2009-06-12,5.57,5.66,5.43,5.58,67255,0
2009-06-15,5.55,5.65,5.39,5.6,52931,0
2009-06-16,5.68,5.68,5.5,5.5,35129,0
2009-06-17,5.52,5.61,5.3,5.32,43804,0
2009-06-18,5.33,5.48,5.15,5.47,64866,0
2009-06-19,5.54,5.63,5.36,5.45,131925,0
2009-06-22,5.36,5.36,5,5,75138,0
2009-06-23,5.03,5.24,5,5.21,38527,0
2009-06-24,5.27,5.28,5.12,5.16,39049,0
2009-06-25,5.13,5.44,5.08,5.31,73703,0
2009-06-26,5.27,5.43,4.94,4.95,1775090,0
2009-06-29,5.04,5.32,5,5.12,138636,0
2009-06-30,5.12,5.38,5.02,5.19,49860,0
2009-07-01,5.25,5.55,5.18,5.31,75468,0
2009-07-02,5.19,5.38,5.15,5.19,17941,0
2009-07-06,5.06,5.14,4.96,4.97,39448,0
2009-07-07,5.05,5.08,4.9,4.92,30493,0
2009-07-08,4.95,4.96,4.76,4.78,32389,0
2009-07-09,4.82,4.94,4.76,4.77,26524,0
2009-07-10,4.75,4.79,4.67,4.67,16827,0
2009-07-13,4.69,4.88,4.5,4.71,44764,0
2009-07-14,4.82,5.02,4.8,4.86,27929,0
2009-07-15,4.96,5.02,4.77,4.87,35934,0
2009-07-16,4.84,5.06,4.78,4.82,36600,0
2009-07-17,4.85,4.91,4.8,4.8,9364,0
2009-07-20,4.92,4.95,4.6,4.69,33758,0
2009-07-21,4.79,4.86,4.37,4.64,81885,0
2009-07-22,4.59,4.72,4.53,4.59,47913,0
2009-07-23,4.58,4.7,4.54,4.65,43429,0
2009-07-24,4.61,4.75,4.48,4.65,33034,0
2009-07-27,4.62,4.64,4.5,4.5,26784,0
2009-07-28,4.5,4.56,4.35,4.45,40425,0
2009-07-29,4.39,4.68,4.09,4.44,82005,0
2009-07-30,4.47,4.74,4.4,4.4,32789,0
2009-07-31,4.4,4.54,4.4,4.47,12740,0
2009-08-03,4.56,4.94,4.56,4.75,25576,0
2009-08-04,4.76,4.76,4.47,4.64,55902,0
2009-08-05,4.68,4.7,4.59,4.6,47256,0
2009-08-06,4.75,4.82,4.41,4.42,45090,0
2009-08-07,4.46,4.55,4.43,4.45,18853,0
2009-08-10,4.42,4.57,4.42,4.51,13632,0
2009-08-11,4.46,4.47,4.28,4.38,17282,0
2009-08-12,4.47,4.53,4.4,4.48,22066,0
2009-08-13,4.5,4.69,4.4,4.56,25500,0
2009-08-14,4.66,4.76,4.57,4.63,32487,0
2009-08-17,4.61,4.88,4.58,4.8,25604,0
2009-08-18,4.77,4.98,4.76,4.95,13185,0
2009-08-19,4.93,5.36,4.93,5.2,46966,0
2009-08-20,5.25,5.29,5.14,5.26,23220,0
2009-08-21,5.22,5.81,5.03,5.42,70408,0
2009-08-24,5.42,5.42,5.19,5.24,20933,0
2009-08-25,5.24,5.37,5.15,5.37,27944,0
2009-08-26,5.35,5.35,5.19,5.21,13471,0
2009-08-27,5.24,5.37,5.21,5.27,20336,0
2009-08-28,5.33,5.4,5.27,5.32,32890,0
2009-08-31,5.33,5.53,5.24,5.33,22237,0
2009-09-01,5.29,5.5,5.25,5.4,54707,0
2009-09-02,5.3,5.37,5.18,5.26,70077,0
2009-09-03,5.43,5.43,5.25,5.39,7633,0
2009-09-04,5.39,5.42,5.2,5.31,17692,0
2009-09-08,5.46,5.47,5.3,5.33,64975,0
2009-09-09,5.01,5.7,5.01,5.58,129353,0
2009-09-10,5.71,6,5.5,5.93,70083,0
2009-09-11,5.92,6.32,5.87,6.27,68214,0
2009-09-14,6.15,6.36,6.15,6.22,32420,0
2009-09-15,6.35,6.35,6.15,6.17,15691,0
2009-09-16,6.34,6.87,6.24,6.25,64866,0
2009-09-17,6.3,6.34,6,6.09,57247,0
2009-09-18,6.08,6.44,6.04,6.08,31381,0
2009-09-21,6.02,6.13,5.98,5.98,28504,0
2009-09-22,6.03,6.3,6.03,6.23,27140,0
2009-09-23,6.17,6.19,6.03,6.04,32487,0
2009-09-24,6,6.03,5.98,6,30474,0
2009-09-25,6.03,6.03,5.91,5.98,31282,0
2009-09-28,5.95,6,5.89,5.99,51073,0
2009-09-29,5.95,6.06,5.9,6,31181,0
2009-09-30,5.98,6.35,5.89,6.2,86050,0
2009-10-01,6.18,6.22,5.99,6.16,96231,0
2009-10-02,6.04,6.35,6.03,6.25,90063,0
2009-10-05,6.23,6.35,6.22,6.3,27762,0
2009-10-06,6.3,6.5,6.3,6.41,32667,0
2009-10-07,6.35,6.74,6.35,6.6,30170,0
2009-10-08,6.51,6.79,6.51,6.79,169882,0
2009-10-09,6.7,6.8,6.66,6.76,53180,0
2009-10-12,6.85,7,6.85,6.97,48080,0
2009-10-13,6.95,7,6.76,6.89,66570,0
2009-10-14,6.88,7,6.84,7,32717,0
2009-10-15,7,7.15,6.71,7,53519,0
2009-10-16,6.94,7.18,6.91,7.09,18197,0
2009-10-19,7.15,7.15,6.92,7.05,33106,0
2009-10-20,7.01,7.03,6.71,6.75,19348,0
2009-10-21,6.72,7.05,6.72,6.88,65350,0
2009-10-22,6.9,7.09,6.9,7,87180,0
2009-10-23,7.05,7.59,7.05,7.58,147077,0
2009-10-26,7.78,8.43,7.75,7.98,172024,0
2009-10-27,7.98,8.27,7.74,7.83,52313,0
2009-10-28,7.68,7.68,7.11,7.15,104910,0
2009-10-29,7.12,7.39,7.05,7.23,17727,0
2009-10-30,7.23,7.48,7.23,7.25,24384,0
2009-11-02,7.19,7.43,7.15,7.28,30515,0
2009-11-03,7.31,7.37,7.14,7.22,25121,0
2009-11-04,7.18,7.34,7.18,7.3,38582,0
2009-11-05,7.25,7.38,7.23,7.36,5128,0
2009-11-06,7.27,7.46,7.17,7.32,10016,0
2009-11-09,7.35,7.4,7.28,7.4,12639,0
2009-11-10,7.33,7.5,7.22,7.5,17210,0
2009-11-11,7.5,7.5,7.38,7.48,23426,0
2009-11-12,7.5,7.5,7.25,7.25,23119,0
2009-11-13,7.33,7.6,7.25,7.26,28301,0
2009-11-16,7.24,7.42,7.14,7.33,10839,0
2009-11-17,7.25,7.42,7.24,7.42,12934,0
2009-11-18,7.3,7.3,7.25,7.26,13043,0
2009-11-19,7.27,7.27,7.15,7.26,23618,0
2009-11-20,7.25,7.25,7.02,7.12,38418,0
2009-11-23,7.14,7.25,7.14,7.15,8150,0
2009-11-24,7.15,7.2,7.08,7.12,5745,0
2009-11-25,7.03,7.16,7.03,7.12,5920,0
2009-11-27,7.06,7.13,7.04,7.1,13744,0
2009-11-30,7.14,7.17,7.12,7.13,11044,0
2009-12-01,7.16,7.21,7.1,7.12,15762,0
2009-12-02,7.05,7.1,7.05,7.05,10248,0
2009-12-03,7.05,7.07,6.61,6.92,63378,0
2009-12-04,6.93,7.39,6.93,7.03,41356,0
2009-12-07,7,7.24,6.63,7.13,66983,0
2009-12-08,7.09,7.14,6.9,7.07,18038,0
2009-12-09,7.55,7.55,6.61,7.25,58869,0
2009-12-10,7.25,7.41,7.25,7.25,28278,0
2009-12-11,7.27,7.31,7.18,7.27,27398,0
2009-12-14,7.39,7.5,7.25,7.37,15056,0
2009-12-15,7.36,7.42,7.32,7.41,5246,0
2009-12-16,7.42,7.8,7.42,7.61,18002,0
2009-12-17,7.66,7.73,7.5,7.5,16303,0
2009-12-18,7.7,7.75,7.37,7.74,14629,0
2009-12-21,7.68,7.75,7.59,7.65,17908,0
2009-12-22,7.73,7.73,7.51,7.54,14950,0
2009-12-23,7.67,7.67,7.5,7.56,10811,0
2009-12-24,7.58,7.75,7.45,7.64,31843,0
2009-12-28,7.72,7.72,7.49,7.56,26624,0
2009-12-29,7.55,7.66,7.25,7.25,29701,0
2009-12-30,7.2,7.2,7.02,7.05,75423,0
2009-12-31,6.97,7.45,6.97,7.37,19740,0
2010-01-04,7.59,7.7,7.48,7.69,31223,0
2010-01-05,7.76,7.76,7.62,7.72,11670,0
2010-01-06,7.64,7.88,7.63,7.79,17623,0
2010-01-07,7.71,8.04,7.66,7.96,35573,0
2010-01-08,7.68,7.96,7.55,7.74,20849,0
2010-01-11,7.9,7.9,7.66,7.73,18711,0
2010-01-12,7.51,7.74,7.5,7.53,11883,0
2010-01-13,7.64,7.98,7.39,7.77,26159,0
2010-01-14,7.82,8,7.77,7.99,15921,0
2010-01-15,7.95,7.95,7.71,7.9,11248,0
2010-01-19,7.78,7.98,7.57,7.89,16147,0
2010-01-20,7.7,7.7,7.57,7.62,1100,0
2010-01-21,7.6,7.6,7.5,7.51,10298,0
2010-01-22,7.55,7.8,7.55,7.68,24119,0
2010-01-25,7.72,7.83,7.46,7.56,43247,0
2010-01-26,7.54,7.67,7.47,7.51,21196,0
2010-01-27,7.51,7.51,7.46,7.46,2066,0
2010-01-28,7.5,7.59,7.4,7.43,5953,0
2010-01-29,7.41,7.68,7.4,7.4,15741,0
2010-02-01,7.38,7.85,7.36,7.79,18418,0
2010-02-02,7.86,7.86,7.63,7.72,3567,0
2010-02-03,7.79,7.96,7.79,7.9,8386,0
2010-02-04,7.75,7.75,7.45,7.46,12092,0
2010-02-05,7.54,7.54,7.36,7.38,15106,0
2010-02-08,7.36,7.41,7.35,7.37,6524,0
2010-02-09,7.45,7.45,7.33,7.38,18081,0
2010-02-10,7.31,7.9,7.24,7.58,29637,0
2010-02-11,7.5,7.77,7.16,7.67,74559,0
2010-02-12,7.31,7.61,7.31,7.54,12091,0
2010-02-16,7.46,8.33,7.46,8.14,48068,0
2010-02-17,8.08,8.08,7.62,7.81,35979,0
2010-02-18,7.83,7.98,7.74,7.95,6362,0
2010-02-19,7.93,8,7.9,8,1000,0
2010-02-22,8,8.1,7.83,8.04,26876,0
2010-02-23,7.95,7.95,7.65,7.68,2950,0
2010-02-24,7.6,7.86,7.53,7.78,4535,0
2010-02-25,7.62,7.8,7.57,7.67,4978,0
2010-02-26,7.61,7.99,7.61,7.81,25369,0
2010-03-01,7.89,7.94,7.57,7.72,9700,0
2010-03-02,7.85,7.99,7.37,7.84,49046,0
2010-03-03,7.78,7.88,7.55,7.88,13688,0
2010-03-04,7.76,7.99,7.65,7.97,22104,0
2010-03-05,7.87,7.97,7.77,7.82,7402,0
2010-03-08,7.86,7.99,7.62,7.71,7065,0
2010-03-09,7.99,8,7.75,7.9,24369,0
2010-03-10,7.89,7.92,7.84,7.86,24425,0
2010-03-11,7.89,7.9,7.87,7.88,1900,0
2010-03-12,7.86,7.86,7.76,7.76,3347,0
2010-03-15,7.82,7.82,7.66,7.8,7600,0
2010-03-16,7.84,7.92,7.68,7.88,6507,0
2010-03-17,7.86,7.96,7.86,7.96,7769,0
2010-03-18,7.89,7.94,7.78,7.89,3416,0
2010-03-19,7.83,7.93,7.78,7.83,8286,0
2010-03-22,7.8,7.89,7.75,7.89,6798,0
2010-03-23,7.82,7.83,7.45,7.68,6831,0
2010-03-24,7.71,7.79,7.7,7.7,5072,0
2010-03-25,7.71,7.75,7.65,7.67,6972,0
2010-03-26,7.8,7.8,7.43,7.46,8916,0
2010-03-29,7.65,7.65,7.08,7.3,38092,0
2010-03-30,7.34,7.62,7.19,7.19,22098,0
2010-03-31,7.3,7.3,6.75,7.23,105130,0
2010-04-01,7.35,7.41,7.09,7.14,18746,0
2010-04-05,7.34,7.5,7.07,7.43,24467,0
2010-04-06,7.39,7.5,7.39,7.48,8678,0
2010-04-07,7.5,7.67,7.31,7.64,8736,0
2010-04-08,7.62,7.62,7.23,7.41,28829,0
2010-04-09,7.32,7.41,7.22,7.22,13668,0
2010-04-12,7.2,7.21,6.9,6.99,24273,0
2010-04-13,6.98,7.18,6.85,6.92,39479,0
2010-04-14,6.98,7.08,6.97,7,21053,0
2010-04-15,6.96,7.11,6.95,7,40705,0
2010-04-16,7,7.07,6.97,7.01,46280,0
2010-04-19,6.91,7.04,6.87,7.04,59342,0
2010-04-20,7,7.24,7,7.13,10593,0
2010-04-21,7.07,7.19,7.07,7.16,12377,0
2010-04-22,6.86,7.5,6.86,7.46,56159,0
2010-04-23,7.46,7.55,7.29,7.48,42418,0
2010-04-26,7.46,7.54,7.41,7.49,11063,0
2010-04-27,7.48,7.5,7.32,7.32,12788,0
2010-04-28,7.41,7.41,7.25,7.27,15090,0
2010-04-29,7.32,7.45,7.31,7.41,4709,0
2010-04-30,7.35,7.4,7.2,7.31,65715,0
2010-05-03,7.37,7.55,7.28,7.46,34077,0
2010-05-04,7.39,7.49,7.36,7.42,10971,0
2010-05-05,7.39,7.42,7.34,7.36,23711,0
2010-05-06,7.39,7.5,7.25,7.4,46944,0
2010-05-07,7.4,7.43,7.21,7.3,30770,0
2010-05-10,7.48,7.52,7.34,7.47,7872,0
2010-05-11,7.4,7.49,7.29,7.44,6120,0
2010-05-12,7.4,7.46,7.34,7.44,8103,0
2010-05-13,7.4,7.46,7.39,7.45,3103,0
2010-05-14,7.4,7.41,7.27,7.38,26016,0
2010-05-17,7.3,7.33,6.71,6.9,45826,0
2010-05-18,6.84,7.01,6.84,6.91,23412,0
2010-05-19,6.86,7.27,6.85,7.13,44696,0
2010-05-20,6.72,6.98,6.72,6.9,26186,0
2010-05-21,6.76,6.84,6.52,6.63,25904,0
2010-05-24,6.61,6.61,6.51,6.51,15021,0
2010-05-25,6.51,6.52,6.21,6.45,48500,0
2010-05-26,6.69,6.69,6.3,6.34,32078,0
2010-05-27,6.36,6.55,6.11,6.4,28661,0
2010-05-28,6.32,6.32,6.2,6.21,6185,0
2010-06-01,5.67,6.04,5.62,6,43425,0
2010-06-02,6,6.07,6,6.05,12137,0
2010-06-03,6.17,6.17,6,6.07,11890,0
2010-06-04,6.15,6.15,6.04,6.12,15964,0
2010-06-07,6.18,6.18,6.03,6.07,4071,0
2010-06-08,6.1,6.1,5.56,5.66,88263,0
2010-06-09,6.88,6.88,6.01,6.18,72324,0
2010-06-10,6.2,6.4,6.13,6.4,29161,0
2010-06-11,6.35,6.45,6.35,6.4,17994,0
2010-06-14,6.4,6.5,6.35,6.45,27508,0
2010-06-15,6.47,6.62,6.14,6.6,20437,0
2010-06-16,6.64,6.85,6.52,6.85,77456,0
2010-06-17,6.85,6.9,6.69,6.74,19954,0
2010-06-18,6.8,7,6.75,6.9,56388,0
2010-06-21,7.02,7.1,6.83,6.86,42178,0
2010-06-22,6.94,7.23,6.81,7.05,22361,0
2010-06-23,7.14,7.16,6.9,6.96,27893,0
2010-06-24,7.07,7.15,6.9,6.94,26500,0
2010-06-25,7.03,7.07,6.98,6.98,11695,0
2010-06-28,7.08,7.29,6.98,7.09,17504,0
2010-06-29,7.08,7.08,6.85,6.9,26701,0
2010-06-30,7.26,7.26,6.76,6.77,9200,0
2010-07-01,7,7,6.5,6.5,10876,0
2010-07-02,6.51,6.73,6.51,6.58,8037,0
2010-07-06,6.69,6.69,6.54,6.55,13560,0
2010-07-07,6.49,6.58,6.24,6.28,11966,0
2010-07-08,6.21,6.33,6.15,6.21,30057,0
2010-07-09,6.25,6.33,6.18,6.18,16852,0
2010-07-12,6.25,6.38,6.12,6.12,29222,0
2010-07-13,6.11,6.2,6.11,6.19,12883,0
2010-07-14,6.15,6.15,5.98,6.03,38197,0
2010-07-15,6.13,6.28,6.13,6.28,18323,0
2010-07-16,6.32,6.47,6.25,6.46,12823,0
2010-07-19,6.63,6.87,6.5,6.67,19642,0
2010-07-20,6.59,6.64,6.26,6.57,46428,0
2010-07-21,6.67,6.69,6.26,6.26,58022,0
2010-07-22,6.48,6.96,6.48,6.96,54301,0
2010-07-23,7.01,7.1,6.6,6.68,60093,0
2010-07-26,6.68,7.07,6.55,7.01,20547,0
2010-07-27,7.07,7.3,6.95,7.2,40562,0
2010-07-28,7.32,7.4,7.2,7.22,6625,0
2010-07-29,7.22,7.45,7.13,7.41,13512,0
2010-07-30,7.45,7.45,7.28,7.35,9750,0
2010-08-02,7.45,7.51,7.14,7.37,27113,0
2010-08-03,7.39,7.55,7.03,7.33,85176,0
2010-08-04,7.33,7.38,7.14,7.17,21157,0
2010-08-05,7.2,7.21,6.95,7,19050,0
2010-08-06,6.97,7,6.38,6.69,75258,0
2010-08-09,6.85,7.1,6.53,6.73,156203,0
2010-08-10,6.8,6.8,6.5,6.58,100445,0
2010-08-11,6.58,6.61,6.5,6.5,17007,0
2010-08-12,6.51,6.6,6.26,6.34,31424,0
2010-08-13,6.37,6.42,6.25,6.35,45165,0
2010-08-16,6.35,6.46,6.3,6.42,11011,0
2010-08-17,6.46,6.84,6.33,6.55,34037,0
2010-08-18,6.59,6.59,6.51,6.51,24785,0
2010-08-19,6.6,6.74,6.3,6.64,7336,0
2010-08-20,6.5,6.68,6.46,6.68,11242,0
2010-08-23,6.77,6.99,6.75,6.82,91587,0
2010-08-24,6.75,6.75,6.35,6.37,22273,0
2010-08-25,6.4,6.73,6.28,6.49,35500,0
2010-08-26,6.66,6.74,6.54,6.55,6846,0
2010-08-27,6.5,6.59,6.46,6.49,19072,0
2010-08-30,6.54,6.54,6.31,6.34,11460,0
2010-08-31,6.27,6.65,6.26,6.5,50921,0
2010-09-01,6.5,6.57,6.48,6.48,24979,0
2010-09-02,6.47,6.48,6.34,6.34,3275,0
2010-09-03,6.41,6.5,6.37,6.39,25270,0
2010-09-07,6.3,6.47,6.3,6.42,15502,0
2010-09-08,6.95,6.95,6.56,6.75,72649,0
2010-09-09,6.74,6.82,6.6,6.77,39265,0
2010-09-10,6.76,6.86,6.75,6.79,5690,0
2010-09-13,6.96,6.99,6.84,6.99,18673,0
2010-09-14,6.99,7.15,6.99,6.99,26925,0
2010-09-15,6.95,7.05,6.91,7,14736,0
2010-09-16,6.99,7.1,6.99,7.09,182522,0
2010-09-17,7.08,7.3,7.08,7.3,24162,0
2010-09-20,7.31,7.32,7.22,7.25,21879,0
2010-09-21,7.22,7.29,7.22,7.26,9400,0
2010-09-22,7.24,7.35,7.24,7.3,15978,0
2010-09-23,7.31,7.33,7.23,7.25,67461,0
2010-09-24,7.26,7.38,7.25,7.34,24973,0
2010-09-27,7.4,7.4,7.35,7.35,8501,0
2010-09-28,7.39,7.44,7.28,7.28,15350,0
2010-09-29,7.28,7.4,7.28,7.37,44340,0
2010-09-30,7.35,7.42,7.35,7.37,17241,0
2010-10-01,7.38,7.5,7.35,7.4,23425,0
2010-10-04,7.36,7.49,7.36,7.49,18522,0
2010-10-05,7.52,7.55,7.41,7.43,17478,0
2010-10-06,7.42,7.56,7.4,7.51,63165,0
2010-10-07,7.5,7.62,7.46,7.56,27535,0
2010-10-08,7.58,7.72,7.58,7.72,11144,0
2010-10-11,7.65,7.75,7.65,7.66,9969,0
2010-10-12,7.68,7.74,7.65,7.69,9320,0
2010-10-13,7.76,7.86,7.7,7.77,52418,0
2010-10-14,7.75,7.85,7.39,7.76,16070,0
2010-10-15,7.75,8.08,7.75,7.93,17479,0
2010-10-18,7.92,8.07,7.8,8.06,23428,0
2010-10-19,8.04,8.59,7.98,8.46,47050,0
2010-10-20,8.4,8.57,8.23,8.48,15737,0
2010-10-21,8.52,8.66,8.42,8.54,13796,0
2010-10-22,8.55,8.62,8.43,8.48,10933,0
2010-10-25,8.44,8.66,8.44,8.53,12725,0
2010-10-26,8.59,8.62,8.32,8.44,6662,0
2010-10-27,8.46,8.62,8.42,8.5,7437,0
2010-10-28,8.57,8.59,8.53,8.56,20642,0
2010-10-29,8.64,8.73,8.57,8.65,21302,0
2010-11-01,8.76,8.92,8.53,8.7,40264,0
2010-11-02,8.85,8.85,8.62,8.79,30977,0
2010-11-03,8.9,8.9,8.79,8.8,23866,0
2010-11-04,8.85,8.87,8.64,8.8,42267,0
2010-11-05,8.86,8.99,8.84,8.94,35915,0
2010-11-08,8.96,9,8.86,8.99,25205,0
2010-11-09,9,9.04,8.84,8.88,21938,0
2010-11-10,8.95,8.99,8.81,8.83,9667,0
2010-11-11,8.93,8.94,8.88,8.9,5385,0
2010-11-12,8.94,8.97,8.59,8.68,19186,0
2010-11-15,8.76,8.88,8.6,8.61,12241,0
2010-11-16,8.65,8.65,8.39,8.53,9395,0
2010-11-17,8.51,8.72,8.49,8.72,7174,0
2010-11-18,8.62,9.05,8.36,8.89,59600,0
2010-11-19,8.91,9.19,8.75,9.17,12600,0
2010-11-22,9.22,9.49,9.03,9.3,30445,0
2010-11-23,9.4,9.57,9.3,9.42,28250,0
2010-11-24,9.43,9.53,9.32,9.38,10966,0
2010-11-26,9.39,9.4,9.38,9.4,12740,0
2010-11-29,9.4,9.4,9.11,9.21,23450,0
2010-11-30,9.33,9.75,9.31,9.5,52280,0
2010-12-01,9.5,9.5,9.13,9.28,37373,0
2010-12-02,9.31,9.33,8.65,8.9,47763,0
2010-12-03,8.9,8.99,8.7,8.94,26612,0
2010-12-06,9.3,9.3,9.05,9.21,62647,0
2010-12-07,9.21,9.29,9.15,9.18,62710,0
2010-12-08,10,10.41,9.65,10.15,121862,0
2010-12-09,10.15,10.34,9.98,10.21,47681,0
2010-12-10,10.15,10.2,10.04,10.16,16055,0
2010-12-13,10,10.32,10,10.29,40152,0
2010-12-14,10.2,10.53,10.16,10.52,41651,0
2010-12-15,10.4,10.6,10.4,10.5,36218,0
2010-12-16,10.49,10.63,10.29,10.49,19405,0
2010-12-17,10.39,10.58,10.39,10.56,28975,0
2010-12-20,10.64,10.76,10.49,10.49,38966,0
2010-12-21,10.49,10.68,10.45,10.55,21445,0
2010-12-22,10.55,10.68,10.41,10.67,25406,0
2010-12-23,10.62,10.71,10.53,10.67,21502,0
2010-12-27,10.75,10.78,10.49,10.76,42063,0
2010-12-28,10.84,11.15,10.67,10.98,31145,0
2010-12-29,11.06,11.35,11.04,11.21,43264,0
2010-12-30,11.19,11.35,11.15,11.18,32569,0
2010-12-31,11.33,11.72,11.16,11.58,39574,0
2011-01-03,11.86,11.86,11.64,11.79,59455,0
2011-01-04,11.92,11.92,11.62,11.77,33756,0
2011-01-05,11.83,12.28,11.61,11.61,66979,0
2011-01-06,11.58,11.61,10.8,10.99,91393,0
2011-01-07,11,11.11,10.8,10.8,33548,0
2011-01-10,10.81,10.99,10.66,10.72,25860,0
2011-01-11,10.62,11.46,10.62,11.46,17305,0
2011-01-12,11.55,11.55,11.13,11.14,31862,0
2011-01-13,11.18,11.2,11.06,11.2,11485,0
2011-01-14,11.22,11.27,11.02,11.15,19001,0
2011-01-18,11.2,11.23,10.96,10.99,20328,0
2011-01-19,11.11,11.22,11.01,11.11,35607,0
2011-01-20,11.08,11.08,10.9,11.01,12772,0
2011-01-21,11,11.12,10.71,11,57454,0
2011-01-24,11.06,11.23,11.03,11.07,15508,0
2011-01-25,11.17,11.17,11,11.03,25643,0
2011-01-26,11.07,11.08,11.04,11.04,29811,0
2011-01-27,11.05,11.14,11.01,11.04,40709,0
2011-01-28,11.13,11.13,10.92,11.06,30617,0
2011-01-31,11.1,11.14,10.87,11.02,31144,0
2011-02-01,11.08,11.52,11.07,11.18,42199,0
2011-02-02,11.1,11.2,10.92,10.96,40915,0
2011-02-03,10.99,11.06,10.6,10.8,54317,0
2011-02-04,10.72,10.88,10.72,10.85,4496,0
2011-02-07,10.85,11.04,10.75,10.82,28959,0
2011-02-08,10.88,10.88,10.6,10.78,35056,0
2011-02-09,10.84,10.9,10.74,10.9,27282,0
2011-02-10,10.9,10.9,10.5,10.79,41287,0
2011-02-11,10.75,10.86,10.51,10.83,26561,0
2011-02-14,10.64,10.89,10.38,10.89,32413,0
2011-02-15,10.92,11.2,10.75,10.98,18275,0
2011-02-16,11.13,11.13,10.92,10.93,18319,0
2011-02-18,11.1,11.29,11.1,11.25,9299,0
2011-02-22,11.35,11.43,11.15,11.19,16442,0
2011-02-23,11.26,11.29,11.1,11.12,7020,0
2011-02-24,11.1,11.22,11.1,11.11,12350,0
2011-02-25,11.16,11.2,10.79,10.95,22085,0
2011-02-28,10.95,11.17,10.94,11.08,10631,0
2011-03-01,11.12,11.2,11,11.11,55761,0
2011-03-02,11.14,11.14,10.5,10.66,44533,0
2011-03-03,10.76,10.92,10.52,10.65,10605,0
2011-03-04,10.54,10.82,10.54,10.65,50721,0
2011-03-07,10.73,10.9,10.7,10.87,13498,0
2011-03-08,10.78,11.09,10.78,11.02,11328,0
2011-03-09,11,11.14,11,11.08,11010,0
2011-03-10,11,11.14,10.95,11,17632,0
2011-03-11,10.95,11.15,10.95,11.04,18117,0
2011-03-14,10.9,11.15,10.9,11.13,20601,0
2011-03-15,10.9,11.09,10.77,11.01,29608,0
2011-03-16,11,11,10.75,10.8,10664,0
2011-03-17,10.83,11.08,10.76,11.05,16344,0
2011-03-18,11.11,11.23,10.99,11.04,47134,0
2011-03-21,11.1,11.15,11.06,11.14,20163,0
2011-03-22,10.97,11.18,10.96,11.1,18190,0
2011-03-23,11.15,11.18,11.1,11.14,8559,0
2011-03-24,11.14,11.14,10.95,11.1,17410,0
2011-03-25,11.12,11.55,11.11,11.45,72407,0
2011-03-28,11.54,11.86,11.49,11.67,129317,0
2011-03-29,11.75,12.17,11.72,12.02,148365,0
2011-03-30,12.11,13.41,12.01,13.4,215001,0
2011-03-31,13.6,13.99,13.6,13.65,191125,0
2011-04-01,13.76,13.82,13.65,13.76,30362,0
2011-04-04,14,14.07,13.83,14.03,136468,0
2011-04-05,14.07,14.29,13.39,13.58,219994,0
2011-04-06,13.19,14.29,13,14.2,245486,0
2011-04-07,14.79,15.51,14.51,14.87,199494,0
2011-04-08,14.98,15.09,14.59,14.72,50802,0
2011-04-11,15.21,15.21,14.63,14.75,85231,0
2011-04-12,14.82,14.82,14.01,14.59,66524,0
2011-04-13,14.98,15.13,14.72,15,55124,0
2011-04-14,14.96,16,14.9,15.94,155058,0
2011-04-15,15.99,16.23,15.91,16.13,82821,0
2011-04-18,16.25,16.25,15.79,15.82,83508,0
2011-04-19,15.91,16.03,15.81,15.99,59703,0
2011-04-20,15.94,16,15.83,16,51240,0
2011-04-21,15.73,15.94,15.6,15.82,44721,0
2011-04-25,15.98,16.05,15.16,15.36,128108,0
2011-04-26,15.49,16.44,15.41,16.1,125489,0
2011-04-27,16.2,16.39,16,16.18,53187,0
2011-04-28,16.18,16.33,16.18,16.3,28817,0
2011-04-29,16.26,16.26,15.9,15.98,70463,0
2011-05-02,15.98,16.14,15.51,15.75,67714,0
2011-05-03,15.79,16.33,15.22,15.55,79820,0
2011-05-04,15.4,15.4,13.82,14.46,131898,0
2011-05-05,14.2,14.8,14.17,14.3,82059,0
2011-05-06,14.18,14.48,14.18,14.29,52439,0
2011-05-09,14.21,14.3,14.01,14.19,42965,0
2011-05-10,14.2,14.33,14.18,14.27,32913,0
2011-05-11,14.23,14.32,14.01,14.11,26091,0
2011-05-12,14,14,13.16,13.78,47287,0
2011-05-13,13.74,14.21,13.66,13.73,24515,0
2011-05-16,13.63,13.76,13.34,13.72,49487,0
2011-05-17,13.54,13.71,13.2,13.22,34995,0
2011-05-18,13.29,13.7,13.25,13.67,19807,0
2011-05-19,13.56,14.3,13.56,14.3,42034,0
2011-05-20,14.26,14.32,13.86,13.96,73660,0
2011-05-23,13.9,14,13.64,13.83,41907,0
2011-05-24,13.91,13.98,13.72,13.82,31586,0
2011-05-25,13.92,14.39,13.78,14.27,40870,0
2011-05-26,14.18,14.4,14.15,14.22,37982,0
2011-05-27,14.16,14.52,14.11,14.52,21630,0
2011-05-31,14.52,14.87,14.46,14.56,53770,0
2011-06-01,14.5,14.77,14.38,14.45,21720,0
2011-06-02,14.45,14.5,14.3,14.38,26488,0
2011-06-03,14.17,14.7,14,14.27,117539,0
2011-06-06,14.56,14.96,14.13,14.49,98831,0
2011-06-07,15.67,16.44,15.01,15.22,431758,0
2011-06-08,15.28,15.35,14.57,14.74,103842,0
2011-06-09,14.69,15.3,14.69,15.06,74813,0
2011-06-10,15.1,15.88,15.07,15.62,118232,0
2011-06-13,15.89,16.5,15.77,16.12,176038,0
2011-06-14,16.16,17.22,16.16,17.07,154612,0
2011-06-15,17.06,17.06,15.62,16.51,199056,0
2011-06-16,16.61,17.2,15.96,15.99,211231,0
2011-06-17,14.54,14.56,14.16,14.25,1124701,0
2011-06-20,14.35,14.65,14.25,14.58,257281,0
2011-06-21,14.74,14.81,14.58,14.69,255754,0
2011-06-22,14.85,15.04,14.71,15.01,240232,0
2011-06-23,14.96,15.4,14.63,15.36,237914,0
2011-06-24,15.4,16.08,15.01,15.67,1806536,0
2011-06-27,15.67,15.88,15.1,15.7,201655,0
2011-06-28,15.9,16.36,15.78,16.32,196171,0
2011-06-29,16.1,16.99,16.1,16.88,205245,0
2011-06-30,16.91,17.45,16.91,17.3,224458,0
2011-07-01,17.31,17.97,17.11,17.96,191571,0
2011-07-05,18.07,18.52,17.95,18.5,211436,0
2011-07-06,18.48,19,17.76,18.9,222234,0
2011-07-07,19.07,19.44,18.79,19.2,208356,0
2011-07-08,19.06,19.42,18.72,19.3,164706,0
2011-07-11,19.11,19.2,18.56,18.66,86057,0
2011-07-12,18.5,18.66,18.14,18.4,205099,0
2011-07-13,18.47,19.13,18.39,19.08,141858,0
2011-07-14,19.13,19.13,18.56,18.93,110875,0
2011-07-15,19,19.34,18.26,18.89,101097,0
2011-07-18,18.89,18.89,18.11,18.75,87202,0
2011-07-19,18.75,19.63,18.6,19.25,229588,0
2011-07-20,19.44,19.62,19.01,19.13,109797,0
2011-07-21,19.23,19.88,19.23,19.5,159813,0
2011-07-22,19.98,20,19.65,19.77,190941,0
2011-07-25,19.72,19.89,19.25,19.64,139549,0
2011-07-26,19.65,19.9,19.5,19.58,168726,0
2011-07-27,19.55,19.8,19.11,19.15,187838,0
2011-07-28,19.21,19.88,19,19.26,108737,0
2011-07-29,19,19.07,17.67,18.16,366664,0
2011-08-01,18.69,19.29,18.26,18.98,163707,0
2011-08-02,18.91,19.43,18.75,18.75,101636,0
2011-08-03,18.91,19.12,18.12,18.69,121281,0
2011-08-04,18.5,18.65,16.91,16.93,167462,0
2011-08-05,17.49,17.49,14.78,16.29,207855,0
2011-08-08,15.72,15.9,14.25,14.55,159808,0
2011-08-09,14.65,15.19,13.52,14.96,200922,0
2011-08-10,14.8,16.61,14.54,14.9,155537,0
2011-08-11,14.98,15.46,14.97,15.12,115852,0
2011-08-12,15.62,16.75,15.52,16.44,195898,0
2011-08-15,16.48,17.45,16.45,17.33,127996,0
2011-08-16,17.07,17.21,16.52,16.9,106250,0
2011-08-17,17.09,17.34,16.6,16.75,69010,0
2011-08-18,16.47,16.47,15.26,15.35,127088,0
2011-08-19,15.01,16.1,14.55,14.66,158610,0
2011-08-22,15,15.06,14.17,14.53,91075,0
2011-08-23,14.27,15.64,14.26,15.57,113347,0
2011-08-24,15.49,16.19,15.28,16.08,48661,0
2011-08-25,16.07,16.19,14.98,15.04,54715,0
2011-08-26,14.97,15.95,14.41,15.64,74455,0
2011-08-29,15.92,16.69,15.73,16.65,80550,0
2011-08-30,16.56,17.38,16.27,17.29,67393,0
2011-08-31,17.41,17.71,16.13,16.81,144203,0
2011-09-01,16.83,17.18,16.13,16.18,58179,0
2011-09-02,15.65,16.01,15.3,15.31,50786,0
2011-09-06,14.71,15.23,14.7,15.14,66771,0
2011-09-07,15.6,16.97,15.6,16.63,133625,0
2011-09-08,15.71,15.96,14.73,15.02,340638,0
2011-09-09,14.85,14.99,13.25,13.55,346653,0
2011-09-12,13.41,13.84,13.08,13.69,154679,0
2011-09-13,13.81,13.98,12.98,13.36,224475,0
2011-09-14,13.83,14.38,13.55,13.92,202401,0
2011-09-15,14.06,14.25,13.75,13.86,102418,0
2011-09-16,13.94,14,13.67,13.96,127938,0
2011-09-19,13.61,13.7,13.1,13.3,115828,0
2011-09-20,13.32,13.56,12.68,12.77,121823,0
2011-09-21,12.98,13.22,12.59,12.72,132538,0
2011-09-22,12.31,13.28,11.58,12.08,212236,0
2011-09-23,11.99,12.24,11.27,11.46,172861,0
2011-09-26,11.63,12.21,11.16,12.19,93831,0
2011-09-27,12.85,12.91,12.06,12.51,94701,0
2011-09-28,12.55,12.91,11.66,11.77,88408,0
2011-09-29,11.55,12.02,10.96,11.38,163425,0
2011-09-30,11.26,11.66,10.92,11.2,82673,0
2011-10-03,11.01,11.2,10,10,211337,0
2011-10-04,9.89,10.61,9.52,10.52,159594,0
2011-10-05,10.53,11,10.35,10.61,127900,0
2011-10-06,10.52,11.52,10.51,11.42,79162,0
2011-10-07,11.46,11.46,10.69,10.92,62654,0
2011-10-10,11.16,11.81,10.96,11.41,116335,0
2011-10-11,11.16,11.93,11.01,11.74,87773,0
2011-10-12,11.78,12.5,11.67,12.41,100445,0
2011-10-13,12.47,12.47,11.78,12.28,60873,0
2011-10-14,12.49,12.71,11.51,12.65,90023,0
2011-10-17,12.64,12.78,11.91,11.95,103878,0
2011-10-18,11.96,12.15,11.42,12.06,86706,0
2011-10-19,12.05,12.18,11.59,11.62,83579,0
2011-10-20,11.57,11.74,11.2,11.58,99678,0
2011-10-21,11.77,11.88,11.56,11.83,89118,0
2011-10-24,11.87,12.91,11.87,12.89,100674,0
2011-10-25,12.89,13.11,12.59,12.66,127651,0
2011-10-26,13.13,13.37,12.45,13.16,152159,0
2011-10-27,13.99,15,13.48,14.64,188705,0
2011-10-28,14.74,15.32,14.4,15.15,148200,0
2011-10-31,14.96,15.24,14.58,14.58,107460,0
2011-11-01,13.77,14.57,13.5,13.57,168207,0
2011-11-02,13.89,14.42,13.76,14.37,79027,0
2011-11-03,14.57,15.4,14.27,15.33,80190,0
2011-11-04,15.24,15.39,14.58,14.87,82991,0
2011-11-07,15,15.59,14.51,15.45,86253,0
2011-11-08,15.61,16,15.22,15.97,65140,0
2011-11-09,15.7,15.7,14.96,15.05,109744,0
2011-11-10,15.46,15.5,14.87,15.03,74124,0
2011-11-11,15.19,15.62,15.19,15.53,104990,0
2011-11-14,15.47,15.74,15.27,15.46,68228,0
2011-11-15,15.34,15.59,15.03,15.46,55153,0
2011-11-16,15.39,15.84,15.28,15.28,68365,0
2011-11-17,15.33,15.47,14.27,14.37,74340,0
2011-11-18,14.48,15.42,14.48,15.12,95139,0
2011-11-21,14.58,15.12,14.07,14.68,76147,0
2011-11-22,14.71,14.71,13.98,14.28,57436,0
2011-11-23,14.11,14.32,13.22,13.62,145510,0
2011-11-25,13.54,13.79,13.52,13.76,56902,0
2011-11-28,14.55,14.62,13.91,14.16,78613,0
2011-11-29,14.07,14.47,13.97,14.17,53077,0
2011-11-30,14.64,14.85,14.46,14.64,132216,0
2011-12-01,14.62,14.64,14.34,14.42,65827,0
2011-12-02,14.51,15.38,14.41,15.36,75808,0
2011-12-05,15.4,16.05,15.4,15.72,100973,0
2011-12-06,15.56,16.37,15.56,16.34,162864,0
2011-12-07,18.88,20.57,18.73,19.2,1616802,0
2011-12-08,19.2,19.75,18.21,19.5,450408,0
2011-12-09,19.55,20.69,19.44,20.54,347336,0
2011-12-12,20.49,21.16,20,20.62,346771,0
2011-12-13,20.87,20.99,20.22,20.3,273253,0
2011-12-14,20.17,20.64,19.76,20.02,177391,0
2011-12-15,20.46,20.46,19.57,19.71,201609,0
2011-12-16,19.85,20.3,19.29,20,247991,0
2011-12-19,20.31,20.56,19.74,19.85,147000,0
2011-12-20,20.35,20.35,19.79,19.99,205281,0
2011-12-21,20.08,22.39,19.81,22.01,433767,0
2011-12-22,22.07,22.86,21.3,21.61,358764,0
2011-12-23,21.61,22.45,21.61,22.22,213997,0
2011-12-27,22.47,23.53,22.11,23.2,283633,0
2011-12-28,23.35,24.26,22.2,22.29,273474,0
2011-12-29,22.48,23,22.26,22.7,174543,0
2011-12-30,22.54,22.58,21.68,21.84,239577,0
2012-01-03,22.5,22.55,22.06,22.3,351130,0
2012-01-04,22.31,23.6,22.13,23.17,376111,0
2012-01-05,23.41,23.48,22.62,22.78,253918,0
2012-01-06,23.02,23.31,22.3,22.99,178575,0
2012-01-09,23.54,23.95,23.11,23.84,292051,0
2012-01-10,24.47,24.76,24.2,24.58,321768,0
2012-01-11,24.8,24.86,23.4,24.25,212846,0
2012-01-12,24.24,24.24,23.75,23.96,151757,0
2012-01-13,23.82,24.08,23.57,23.72,107441,0
2012-01-17,24.02,24.25,23.28,23.68,184964,0
2012-01-18,23.77,23.95,23.34,23.76,210067,0
2012-01-19,23.8,24.25,22.51,23.99,370614,0
2012-01-20,24.15,24.79,23.87,24.3,348023,0
2012-01-23,24.47,24.5,23.9,23.98,185809,0
2012-01-24,23.89,23.92,23.16,23.4,239071,0
2012-01-25,23.35,23.5,23.11,23.25,215490,0
2012-01-26,23.53,23.63,22.55,22.62,223852,0
2012-01-27,22.37,22.5,20.98,22.35,396635,0
2012-01-30,21.98,22.35,21.7,22.24,148813,0
2012-01-31,22.39,22.66,21.75,21.97,152783,0
2012-02-01,22.25,22.35,21.77,21.91,185163,0
2012-02-02,22,22.31,21.65,21.7,193981,0
2012-02-03,21.94,22.99,21.79,22.99,214629,0
2012-02-06,22.97,23.54,22.75,23.52,160630,0
2012-02-07,23.32,23.48,22.74,22.93,187683,0
2012-02-08,23.07,23.62,22.64,23.49,191154,0
2012-02-09,23.62,23.75,23.04,23.19,153590,0
2012-02-10,22.97,23.32,22.7,22.88,100367,0
2012-02-13,23.1,23.83,23.1,23.69,171112,0
2012-02-14,23.55,23.69,22.94,23.26,130158,0
2012-02-15,23.51,23.51,22.2,22.37,177221,0
2012-02-16,22.42,22.9,22.23,22.77,98156,0
2012-02-17,22.8,23.16,22.64,22.74,103403,0
2012-02-21,22.98,24.62,22.98,24.61,599769,0
2012-02-22,24.94,25.74,24.05,24.37,465365,0
2012-02-23,24.6,25.92,24,25.67,309298,0
2012-02-24,25.89,26.76,25.89,26.09,409552,0
2012-02-27,26.19,26.19,24.67,25.75,252933,0
2012-02-28,25.88,26.02,24.54,24.77,215654,0
2012-02-29,24.7,24.96,23.26,23.38,298652,0
2012-03-01,23.5,24.58,23.3,23.75,261608,0
2012-03-02,23.67,23.68,21.54,21.89,558226,0
2012-03-05,21.85,22.12,21.24,21.91,295476,0
2012-03-06,21.55,21.71,20.3,20.68,301149,0
2012-03-07,20.67,21.3,20.35,21.28,145503,0
2012-03-08,21.95,22,21.5,21.78,127310,0
2012-03-09,22.21,23.16,21.95,22.39,260931,0
2012-03-12,22.34,22.34,21.5,21.82,132667,0
2012-03-13,22.33,22.4,21.67,22.35,170286,0
2012-03-14,22.33,22.44,21.85,22,91306,0
2012-03-15,22.14,22.34,21.46,21.71,153399,0
2012-03-16,21.75,21.79,20.42,21.25,481402,0
2012-03-19,21.01,22.43,20.59,22.35,292592,0
2012-03-20,22.2,22.33,21.73,21.9,95662,0
2012-03-21,21.91,22.21,21.25,21.76,163968,0
2012-03-22,21.41,21.53,20.94,21.27,168790,0
2012-03-23,21.05,22.35,21.05,22.21,138999,0
2012-03-26,22.59,23.08,22.35,23.02,176449,0
2012-03-27,23.12,23.23,22.13,22.33,121643,0
2012-03-28,22.33,22.5,21.74,22.09,117604,0
2012-03-29,21.8,22.09,21.38,21.95,67251,0
2012-03-30,22.15,22.62,21.95,22.46,138503,0
2012-04-02,22.41,23.51,22.2,23.49,268643,0
2012-04-03,23.59,24.8,23.59,24.32,683233,0
2012-04-04,26.12,26.44,22.81,23.44,1741432,0
2012-04-05,23.8,24.4,23.53,24.09,697118,0
2012-04-09,23.51,23.83,23.11,23.4,203258,0
2012-04-10,23.4,23.5,21.65,21.94,352703,0
2012-04-11,22.4,23.2,22.36,22.98,329888,0
2012-04-12,22.96,23.89,22.76,23.45,227047,0
2012-04-13,23.39,23.69,23.07,23.14,153266,0
2012-04-16,23.26,23.61,22.42,22.7,149517,0
2012-04-17,22.9,23.86,22.82,23.64,194076,0
2012-04-18,23.59,23.98,23,23.17,158049,0
2012-04-19,23.13,23.37,22.35,22.64,204302,0
2012-04-20,23.09,23.1,22.07,22.32,188041,0
2012-04-23,22,22.93,21.54,22.74,193235,0
2012-04-24,22.78,23.3,22.45,22.8,152491,0
2012-04-25,23.12,23.41,22.87,23.33,168999,0
2012-04-26,23.17,23.69,22.95,23.65,113296,0
2012-04-27,23.74,23.95,23.47,23.86,167873,0
2012-04-30,23.92,23.95,23.3,23.76,188472,0
2012-05-01,23.83,24.68,23.52,24.52,316857,0
2012-05-02,24.23,24.41,23.77,24.12,187904,0
2012-05-03,23.94,24,22.88,23.1,216928,0
2012-05-04,23.01,23.09,22.01,22.36,201547,0
2012-05-07,22.14,22.41,21.35,22.02,194476,0
2012-05-08,21.77,21.78,20.75,21.11,301156,0
2012-05-09,20.64,21.97,20.56,21.65,280988,0
2012-05-10,21.94,22.3,21.68,21.87,109335,0
2012-05-11,21.66,22.11,21.14,21.35,89932,0
2012-05-14,20.95,21.04,19.86,20.01,255570,0
2012-05-15,19.97,20.11,19.18,19.36,216673,0
2012-05-16,19.45,19.74,19.02,19.06,157712,0
2012-05-17,19.19,19.3,18.57,18.57,158053,0
2012-05-18,18.59,18.98,18.1,18.22,200057,0
2012-05-21,18.23,18.56,17.72,18.47,193629,0
2012-05-22,18.55,18.74,17.84,18.04,188280,0
2012-05-23,17.77,18.92,17.4,18.84,114603,0
2012-05-24,19.01,19.15,18.34,18.64,73379,0
2012-05-25,18.68,18.9,18.21,18.77,81990,0
2012-05-29,19.03,19.83,19.02,19.66,188483,0
2012-05-30,19.31,19.31,18.53,18.75,125122,0
2012-05-31,18.69,19.16,18.15,18.9,277579,0
2012-06-01,18.15,18.3,17.45,17.54,212576,0
2012-06-04,17.59,17.83,16.81,17.14,302060,0
2012-06-05,17.02,18.32,17.02,18.31,351752,0
2012-06-06,16.61,17.54,16.29,16.76,1152544,0
2012-06-07,16.88,17.22,15.85,16.31,494339,0
2012-06-08,16.13,16.47,16,16.29,391763,0
2012-06-11,16.5,16.53,16,16.02,277392,0
2012-06-12,16.06,16.41,15.9,16.4,239252,0
2012-06-13,16.35,16.49,16.2,16.39,349535,0
2012-06-14,16.36,17.17,16.12,16.83,194959,0
2012-06-15,16.97,17.63,16.95,17.6,194473,0
2012-06-18,17.33,17.54,17.17,17.42,235852,0
2012-06-19,17.51,17.99,17.45,17.74,161518,0
2012-06-20,17.79,17.96,17.58,17.85,183841,0
2012-06-21,17.89,17.89,16.81,16.95,281299,0
2012-06-22,17.1,17.41,16.91,17.35,261392,0
2012-06-25,16.98,17.22,16.79,16.93,261668,0
2012-06-26,16.96,16.96,16.51,16.53,106960,0
2012-06-27,16.64,16.88,16.45,16.73,96217,0
2012-06-28,16.5,16.93,16.04,16.59,100747,0
2012-06-29,17.04,17.21,16.76,16.97,173296,0
2012-07-02,17.02,17.34,16.9,17.34,133579,0
2012-07-03,17.38,17.85,17.341,17.73,86707,0
2012-07-05,17.67,17.77,17.22,17.34,144707,0
2012-07-06,17.09,17.49,17.01,17.15,112665,0
2012-07-09,17.04,17.4,17,17.35,116256,0
2012-07-10,17.51,17.72,17.07,17.14,87987,0
2012-07-11,17.18,17.18,16.35,16.58,115654,0
2012-07-12,16.35,16.35,15.5,16.18,234629,0
2012-07-13,16.21,16.62,16.12,16.36,165488,0
2012-07-16,16.39,16.5,16.15,16.28,133200,0
2012-07-17,16.41,16.5,15.933,16.34,51285,0
2012-07-18,16.33,16.66,16.33,16.44,61969,0
2012-07-19,16.59,16.84,16.48,16.49,99613,0
2012-07-20,16.31,16.87,16.31,16.82,89883,0
2012-07-23,16.41,17.16,16.31,16.95,164614,0
2012-07-24,17,17.03,16.52,16.83,166502,0
2012-07-25,16.94,17.54,16.94,17.07,170983,0
2012-07-26,17.44,17.44,17.03,17.41,92758,0
2012-07-27,17.55,17.95,17.21,17.83,83331,0
2012-07-30,17.77,17.94,17.33,17.35,68263,0
2012-07-31,17.32,17.98,16.96,17.67,148599,0
2012-08-01,17.88,17.88,17.04,17.28,145925,0
2012-08-02,17.09,17.52,17.01,17.09,119700,0
2012-08-03,17.44,17.83,17.44,17.66,78165,0
2012-08-06,17.04,17.36,16.16,16.51,166259,0
2012-08-07,16.55,16.93,16.41,16.85,90503,0
2012-08-08,16.68,17.05,16.621,16.81,79326,0
2012-08-09,16.65,17.1,16.62,17.04,54352,0
2012-08-10,16.83,16.85,16.24,16.51,83297,0
2012-08-13,16.39,16.57,16.19,16.29,68132,0
2012-08-14,16.37,16.58,16.18,16.33,60459,0
2012-08-15,16.36,16.76,16.31,16.73,63859,0
2012-08-16,16.74,17.05,16.53,17.03,47903,0
2012-08-17,16.98,17.43,16.758,17.34,73248,0
2012-08-20,17.3,17.47,16.93,17.45,75525,0
2012-08-21,17.49,17.74,17.14,17.38,61062,0
2012-08-22,17.37,17.44,17.07,17.19,37090,0
2012-08-23,17.17,17.17,16.53,16.57,71502,0
2012-08-24,16.5,16.6,16.257,16.47,66562,0
2012-08-27,16.53,16.617,16.29,16.42,109028,0
2012-08-28,16.44,16.51,16.1,16.13,54732,0
2012-08-29,16.16,16.2,15.35,15.48,86604,0
2012-08-30,15.32,15.37,14.61,14.66,130118,0
2012-08-31,14.82,15.42,14.805,15.3,107056,0
2012-09-04,15.26,15.5,14.28,14.63,228640,0
2012-09-05,14.63,15.67,14.42,15.6,272456,0
2012-09-06,16.55,16.8,15.6,16.52,414818,0
2012-09-07,16.41,16.715,16.21,16.58,159801,0
2012-09-10,16.59,17.45,16.57,17.18,139479,0
2012-09-11,17.14,18.04,17.14,18,124457,0
2012-09-12,18.05,18.35,17.83,17.91,109193,0
2012-09-13,17.89,18.61,17.55,18.42,100186,0
2012-09-14,18.55,18.79,17.72,17.86,141952,0
2012-09-17,17.81,17.81,17.21,17.35,109700,0
2012-09-18,17.25,17.469,16.79,16.98,92235,0
2012-09-19,16.98,16.98,16.63,16.69,72466,0
2012-09-20,16.51,16.58,16.06,16.42,91633,0
2012-09-21,16.66,16.788,16.13,16.71,160771,0
2012-09-24,16.6,16.99,16.59,16.75,93261,0
2012-09-25,16.82,17.09,16.7,16.85,180283,0
2012-09-26,16.83,16.88,16.3,16.37,141795,0
2012-09-27,16.42,16.66,16.16,16.58,39600,0
2012-09-28,16.44,16.59,15.88,15.94,77961,0
2012-10-01,15.83,16.22,15.6,15.7,116088,0
2012-10-02,15.82,16.1,15.38,16.09,144773,0
2012-10-03,16.1,16.22,15.79,15.9,55394,0
2012-10-04,15.99,16.03,15.626,15.97,37426,0
2012-10-05,16.05,16.15,15.93,16.01,38081,0
2012-10-08,15.82,16.34,15.74,16.2,99118,0
2012-10-09,16.17,16.35,16,16.035,63501,0
2012-10-10,16,16.23,15.45,15.61,68424,0
2012-10-11,15.8,15.84,15.29,15.45,33261,0
2012-10-12,15.35,15.35,14.84,14.97,56804,0
2012-10-15,15.01,15.1,14.56,14.81,90749,0
2012-10-16,14.88,15.11,14.75,14.99,60316,0
2012-10-17,14.95,15.38,14.8,15.27,94091,0
2012-10-18,15.2,15.49,15.02,15.11,42031,0
2012-10-19,15.01,15.08,14.88,14.93,59027,0
2012-10-22,14.95,15.09,14.2,14.53,52151,0
2012-10-23,14.32,14.46,14.13,14.43,61945,0
2012-10-24,14.55,14.55,13.42,13.78,140638,0
2012-10-25,13.82,13.84,13.49,13.64,92277,0
2012-10-26,13.6,13.71,13.322,13.53,50111,0
2012-10-31,13.5,13.686,13.46,13.55,52294,0
2012-11-01,13.52,13.86,13.28,13.75,71866,0
2012-11-02,13.7,13.81,13.46,13.53,75466,0
2012-11-05,13.49,14.12,13.49,14.04,57636,0
2012-11-06,14.01,14.44,14.01,14.24,50793,0
2012-11-07,14,14.12,13.6,13.68,278383,0
2012-11-08,13.59,13.64,13.09,13.22,81078,0
2012-11-09,13.09,13.14,12.63,12.74,85660,0
2012-11-12,12.74,12.89,12.6,12.72,53875,0
2012-11-13,12.66,12.88,12.55,12.83,67551,0
2012-11-14,12.88,12.88,12.59,12.69,97309,0
2012-11-15,12.76,12.87,12.6,12.83,68587,0
2012-11-16,12.63,12.81,12.39,12.54,98700,0
2012-11-19,12.79,13.35,12.77,13.33,60799,0
2012-11-20,13.34,13.34,12.97,13.08,33749,0
2012-11-21,13.14,13.55,12.95,13.5,55169,0
2012-11-23,13.81,13.81,13.19,13.34,37107,0
2012-11-26,13.3,13.8,13.3,13.78,55314,0
2012-11-27,13.81,14.13,13.77,13.96,60231,0
2012-11-28,13.89,14.22,13.89,14.17,57670,0
2012-11-29,14.31,14.58,14.23,14.45,34279,0
2012-11-30,14.52,14.7,14.42,14.49,74205,0
2012-12-03,14.61,14.86,13.94,13.94,68041,0
2012-12-04,14.01,14.37,13.89,14.07,79132,0
2012-12-05,11.78,12.824,11.51,12.44,779625,0
2012-12-06,12.09,12.91,12.09,12.9,252797,0
2012-12-07,12.76,12.9,12.1,12.18,183128,0
2012-12-10,12.04,12.21,11.86,11.98,234848,0
2012-12-11,12.1,12.1,11.875,12,105046,0
2012-12-12,12.04,12.25,12,12.09,79089,0
2012-12-13,12.33,12.44,11.92,12.08,116735,0
2012-12-14,11.97,12.49,11.95,12.25,136558,0
2012-12-17,12.28,13.13,12.12,13.09,185907,0
2012-12-18,13.02,13.37,12.96,13.12,133622,0
2012-12-19,13.26,13.65,13.15,13.59,124443,0
2012-12-20,13.58,13.95,13.43,13.89,265106,0
2012-12-21,13.31,13.72,13.31,13.66,172785,0
2012-12-24,13.5,13.65,13.392,13.51,61949,0
2012-12-26,13.53,13.56,13.38,13.45,140967,0
2012-12-27,13.44,13.5,12.9,13.18,128619,0
2012-12-28,13.08,13.08,12.73,12.95,79464,0
2012-12-31,13,13.75,12.92,13.63,184543,0
2013-01-02,13.85,14.12,13.55,14.08,197341,0
2013-01-03,14.1,14.66,13.92,14.49,142852,0
2013-01-04,14.56,14.74,14.35,14.6,73345,0
2013-01-07,14.61,14.7,14.5,14.62,50725,0
2013-01-08,14.6,14.66,14.4,14.42,78536,0
2013-01-09,14.48,14.55,13.87,14.3,73947,0
2013-01-10,14.41,14.48,13.9,14.04,72475,0
2013-01-11,13.91,14.09,13.91,14.04,93223,0
2013-01-14,14.04,14.1,13.83,14.1,101252,0
2013-01-15,14.05,14.23,13.99,14.16,34514,0
2013-01-16,14.07,14.16,13.99,14,42407,0
2013-01-17,14.16,14.52,14.06,14.45,66590,0
2013-01-18,14.41,14.45,14.22,14.43,46288,0
2013-01-22,14.42,14.45,14.31,14.4,68919,0
2013-01-23,14.41,15,14.41,14.92,111940,0
2013-01-24,14.92,15.09,14.83,15.05,76712,0
2013-01-25,15.12,15.58,15.12,15.58,83636,0
2013-01-28,15.72,15.72,15.5,15.66,95837,0
2013-01-29,15.66,15.76,15,15.13,99036,0
2013-01-30,15.06,15.13,14.73,14.74,36791,0
2013-01-31,14.76,14.95,14.62,14.82,30818,0
2013-02-01,14.82,15.31,14.82,15.16,62528,0
2013-02-04,14.98,15.34,14.72,14.74,45355,0
2013-02-05,14.88,15.128,14.69,14.77,51774,0
2013-02-06,14.74,15.05,14.65,15.03,46772,0
2013-02-07,15.08,15.55,14.97,15.45,97662,0
2013-02-08,15.51,15.55,14.6,15.51,23592,0
2013-02-11,15.59,15.74,15.47,15.57,57077,0
2013-02-12,15.61,15.69,15.5,15.56,31903,0
2013-02-13,15.69,15.73,15.44,15.6,29235,0
2013-02-14,15.62,15.84,15.59,15.77,27713,0
2013-02-15,15.86,15.91,15.72,15.8,26544,0
2013-02-19,15.8,16.23,15.781,16.18,44534,0
2013-02-20,16.14,16.27,15.34,15.38,41441,0
2013-02-21,15.3,15.56,14.66,14.87,69533,0
2013-02-22,14.98,15.23,14.81,15.11,47061,0
2013-02-25,15.2,15.67,15.18,15.4,101530,0
2013-02-26,15.53,15.81,15.3,15.35,75871,0
2013-02-27,15.2,15.66,15.2,15.51,35013,0
2013-02-28,15.49,15.5,15.35,15.35,54284,0
2013-03-01,15.18,15.58,15.15,15.5,42088,0
2013-03-04,15.36,15.72,15.36,15.71,80879,0
2013-03-05,15.8,15.97,15.5,15.6,55557,0
2013-03-06,15.61,15.789,15.461,15.68,41851,0
2013-03-07,15.7,16.2,15.7,16.17,62323,0
2013-03-08,16.15,16.68,16.15,16.54,75456,0
2013-03-11,16.54,16.54,16.22,16.25,63437,0
2013-03-12,16.24,16.53,15.87,16.49,71543,0
2013-03-13,16.46,16.65,16.39,16.56,25800,0
2013-03-14,16.54,17,16.46,17,51793,0
2013-03-15,17.03,18,16.88,17.74,164566,0
2013-03-18,17.51,17.82,17.29,17.49,85148,0
2013-03-19,17.48,17.48,16.63,16.74,46289,0
2013-03-20,16.8,16.83,16.45,16.58,54705,0
2013-03-21,16.39,16.55,16.12,16.32,31670,0
2013-03-22,16.35,16.46,16.22,16.35,34129,0
2013-03-25,16.65,16.8,16.09,16.13,51258,0
2013-03-26,16.28,16.34,15.79,15.93,27200,0
2013-03-27,15.9,16.65,15.855,16.57,31218,0
2013-03-28,16.69,17.15,16.628,16.92,99118,0
2013-04-01,16.97,16.97,16.53,16.79,66227,0
2013-04-02,16.8,17.02,16.285,16.33,34728,0
2013-04-03,16.33,16.66,16.07,16.43,128915,0
2013-04-04,15.77,16,15.19,15.39,247468,0
2013-04-05,15.14,15.5,14.931,15.16,90415,0
2013-04-08,15.3,15.38,14.52,15.34,139766,0
2013-04-09,15.44,15.48,14.9,14.91,98184,0
2013-04-10,14.86,15.27,14.68,15.02,145409,0
2013-04-11,14.93,15.8,14.93,15.69,49835,0
2013-04-12,15.69,15.69,15.22,15.4,45114,0
2013-04-15,15.31,15.31,14.32,14.59,100278,0
2013-04-16,14.82,15.04,14.64,14.85,95900,0
2013-04-17,14.72,14.72,14.25,14.28,126110,0
2013-04-18,14.3,14.57,14.17,14.23,91020,0
2013-04-19,14.32,14.44,13.96,14.17,99882,0
2013-04-22,14.28,14.37,13.81,14.33,41699,0
2013-04-23,14.39,14.54,14.265,14.37,51530,0
2013-04-24,14.37,14.66,14.34,14.51,46772,0
2013-04-25,14.58,15.04,14.475,15,33266,0
2013-04-26,15.02,15.05,14.47,14.71,39326,0
2013-04-29,14.92,15.04,14.8,14.9,19138,0
2013-04-30,14.85,14.96,14.73,14.85,46137,0
2013-05-01,14.73,14.76,13.98,13.98,94411,0
2013-05-02,14.08,14.51,14.058,14.32,27185,0
2013-05-03,14.57,14.984,14.44,14.56,82986,0
2013-05-06,14.66,14.96,14.581,14.78,53176,0
2013-05-07,14.9,15,14.75,14.99,71223,0
2013-05-08,15.01,15.05,14.91,14.98,34687,0
2013-05-09,15.02,15.07,14.92,14.95,33586,0
2013-05-10,15,15.11,14.91,15,45401,0
2013-05-13,14.89,14.95,14.54,14.63,17611,0
2013-05-14,14.64,14.969,14.64,14.91,20945,0
2013-05-15,14.78,15.19,14.78,15.01,26659,0
2013-05-16,15,15.24,14.89,15.12,23747,0
2013-05-17,15.1,15.71,15.1,15.69,48594,0
2013-05-20,15.57,15.99,15.56,15.85,47373,0
2013-05-21,15.8,15.8,15.5,15.57,19883,0
2013-05-22,15.51,15.78,15.47,15.71,47065,0
2013-05-23,15.43,15.88,15.42,15.84,24475,0
2013-05-24,15.62,15.98,15.404,15.96,34892,0
2013-05-28,16.08,16.6,16.08,16.26,47961,0
2013-05-29,16.19,16.41,15.88,16.12,25502,0
2013-05-30,16.15,16.36,15.88,15.94,33578,0
2013-05-31,15.78,16.04,15.55,15.61,39181,0
2013-06-03,15.59,16.61,15.59,16.5,76311,0
2013-06-04,16.46,17.25,16.38,17.04,234025,0
2013-06-05,16.6,16.6,15.48,15.77,127334,0
2013-06-06,15.86,16.37,15.75,16.36,71669,0
2013-06-07,16.53,16.54,16.3,16.46,96040,0
2013-06-10,16.66,16.8,16.321,16.6,97057,0
2013-06-11,16.29,16.73,15.95,16.49,53691,0
2013-06-12,16.67,16.67,16.27,16.36,48839,0
2013-06-13,16.06,16.56,16.06,16.49,55248,0
2013-06-14,16.44,16.67,16.34,16.45,81395,0
2013-06-17,16.68,16.94,16.605,16.72,33151,0
2013-06-18,16.78,16.94,16.78,16.9,52308,0
2013-06-19,16.93,16.93,16.73,16.79,13844,0
2013-06-20,16.56,16.81,16.22,16.23,84517,0
2013-06-21,16.31,16.4,16.17,16.25,86772,0
2013-06-24,16.11,16.29,15.91,16.14,33212,0
2013-06-25,16.22,16.35,16.1,16.34,67476,0
2013-06-26,16.35,16.65,16.1,16.65,64329,0
2013-06-27,16.69,16.95,16.69,16.93,89662,0
2013-06-28,16.9,16.947,16.74,16.78,340599,0
2013-07-01,16.91,16.97,16.71,16.73,68995,0
2013-07-02,16.75,17.07,16.75,17.06,58361,0
2013-07-03,17.12,17.478,17.01,17.39,27992,0
2013-07-05,17.67,18.09,17.42,18.04,57921,0
2013-07-08,17.95,18.41,17.86,18.26,72447,0
2013-07-09,18.33,18.33,17.66,17.78,55469,0
2013-07-10,17.85,18.06,17.75,18.02,55857,0
2013-07-11,18.11,18.12,17.78,18,68498,0
2013-07-12,18,18.1,17.93,17.93,33905,0
2013-07-15,18.07,18.1,18.01,18.1,43950,0
2013-07-16,18.07,18.1,17.86,17.94,27698,0
2013-07-17,18.08,18.1,17.83,17.9,43734,0
2013-07-18,18.01,18.1,17.96,18,33892,0
2013-07-19,17.84,18.1,17.65,18.03,56741,0
2013-07-22,18.05,18.1,17.95,18.01,106872,0
2013-07-23,18.03,18.08,17.77,18,61102,0
2013-07-24,18.02,18.07,17.73,17.96,87673,0
2013-07-25,17.88,18.1,17.88,18,75286,0
2013-07-26,17.95,18.129,17.58,17.91,46817,0
2013-07-29,17.94,18.08,17.41,17.44,32411,0
2013-07-30,17.6,17.71,17.21,17.34,39641,0
2013-07-31,17.4,17.4,16.88,16.93,72014,0
2013-08-01,17.2,17.49,17.03,17.38,91363,0
2013-08-02,17.37,17.6,17.126,17.46,68864,0
2013-08-05,17.5,17.634,17.4,17.53,52566,0
2013-08-06,17.55,17.67,17.32,17.43,91507,0
2013-08-07,17.38,17.7,17.38,17.47,57978,0
2013-08-08,17.65,18,17.477,17.87,67315,0
2013-08-09,17.91,17.91,17.36,17.41,28685,0
2013-08-12,17.44,17.78,17.35,17.78,28613,0
2013-08-13,17.76,17.9,17.47,17.52,36681,0
2013-08-14,17.52,17.71,17.34,17.34,34902,0
2013-08-15,17.2,17.27,17.01,17.25,35612,0
2013-08-16,17.14,17.44,17.14,17.16,31560,0
2013-08-19,17.16,17.2,16.68,16.7,33021,0
2013-08-20,16.88,17.19,16.66,17.11,27558,0
2013-08-21,16.97,17.3,16.757,17.26,27151,0
2013-08-22,17.3,17.8,17.3,17.76,28548,0
2013-08-23,17.76,17.85,17.46,17.76,49150,0
2013-08-26,17.8,17.8,17.61,17.79,40285,0
2013-08-27,17.67,17.78,17.48,17.67,44519,0
2013-08-28,17.72,17.866,17.57,17.64,30209,0
2013-08-29,17.62,17.73,17.37,17.43,23555,0
2013-08-30,17.46,17.7,17.36,17.56,55278,0
2013-09-03,17.75,17.75,17,17.08,78598,0
2013-09-04,17.08,17.17,16.77,16.92,60003,0
2013-09-05,15.81,16.09,14.75,15,349553,0
2013-09-06,15,15,14.4,14.66,167160,0
2013-09-09,14.73,14.75,14.6,14.75,74390,0
2013-09-10,14.79,14.98,14.75,14.83,54391,0
2013-09-11,14.85,14.94,14.66,14.79,58892,0
2013-09-12,14.86,14.86,14.75,14.8,58596,0
2013-09-13,14.83,14.9,14.72,14.88,42311,0
2013-09-16,14.88,14.9,14.81,14.86,41644,0
2013-09-17,14.86,14.88,14.79,14.87,34103,0
2013-09-18,14.9,15,14.75,14.81,50365,0
2013-09-19,14.93,14.93,14.67,14.81,49506,0
2013-09-20,14.8,15.01,14.8,15,87403,0
2013-09-23,14.95,15.03,14.79,14.83,35958,0
2013-09-24,14.86,15.02,14.65,14.85,40218,0
2013-09-25,14.8,15,14.8,14.84,43600,0
2013-09-26,14.91,15,14.68,14.82,32743,0
2013-09-27,14.74,15.26,14.64,15.22,82900,0
2013-09-30,15.12,15.55,14.7,15.29,59700,0
2013-10-01,15.3,15.63,15,15.58,44200,0
2013-10-02,15.52,15.62,15.31,15.4,75761,0
2013-10-03,15.39,15.39,14.71,14.79,26071,0
2013-10-04,14.87,15.23,14.86,15.16,35592,0
2013-10-07,14.97,15.26,14.85,15.08,58600,0
2013-10-08,15.15,15.19,15.05,15.05,35800,0
2013-10-09,15.14,15.14,14.7,14.76,25800,0
2013-10-10,14.98,15.27,14.98,15.06,32400,0
2013-10-11,15.04,15.44,15.04,15.24,61700,0
2013-10-14,15.11,15.75,15.11,15.7,44700,0
2013-10-15,15.66,15.7,15.3,15.58,37500,0
2013-10-16,15.7,15.85,15.61,15.69,20300,0
2013-10-17,15.6,15.94,15.6,15.88,32900,0
2013-10-18,15.92,16.77,15.92,16.54,65600,0
2013-10-21,16.48,16.61,16.35,16.52,48500,0
2013-10-22,16.61,16.78,16.55,16.75,49220,0
2013-10-23,16.75,17.03,16.74,16.74,173200,0
2013-10-24,16.74,16.94,16.72,16.9,19257,0
2013-10-25,16.89,16.89,16.48,16.68,24900,0
2013-10-28,16.55,16.67,16.46,16.55,21600,0
2013-10-29,16.75,16.8,16.56,16.74,18900,0
2013-10-30,16.74,16.75,16.43,16.7,27000,0
2013-10-31,16.54,16.75,16.5,16.64,73187,0
2013-11-01,16.58,16.97,16.45,16.63,70700,0
2013-11-04,16.65,16.78,16.56,16.73,29600,0
2013-11-05,16.71,16.85,16.62,16.65,24900,0
2013-11-06,16.82,16.82,16.406,16.53,20165,0
2013-11-07,16.65,16.75,16.51,16.64,41433,0
2013-11-08,16.59,17,16.59,16.91,43639,0
2013-11-11,16.93,16.93,16.41,16.43,35400,0
2013-11-12,16.31,16.67,16.31,16.61,43800,0
2013-11-13,16.43,16.61,16.35,16.6,40800,0
2013-11-14,16.53,16.53,16.17,16.21,19312,0
2013-11-15,16.16,16.19,15.92,16.11,62246,0
2013-11-18,16.09,16.28,15.99,16.05,43500,0
2013-11-19,16.02,16.15,15.64,15.73,86200,0
2013-11-20,15.73,16.11,15.69,15.93,82600,0
2013-11-21,15.9,17,15.88,16.97,192700,0
2013-11-22,16.94,17.49,16.76,17.18,42800,0
2013-11-25,17.18,17.43,17.1,17.32,33900,0
2013-11-26,17.37,17.57,17.27,17.57,50700,0
2013-11-27,17.62,17.765,17.39,17.48,42812,0
2013-11-29,17.57,17.79,17.47,17.5,9891,0
2013-12-02,17.5,17.5,16.75,16.88,66677,0
2013-12-03,16.8,17.03,16.68,16.74,31500,0
2013-12-04,16.63,16.71,16.12,16.29,27300,0
2013-12-05,16.29,16.5,16.08,16.4,24300,0
2013-12-06,16.5,16.8,16.3,16.35,25000,0
2013-12-09,16.45,16.45,15.9,16.1,66600,0
2013-12-10,16,16.26,15.9,15.94,98400,0
2013-12-11,15.5,16.3,15,16.26,66296,0
2013-12-12,16.48,16.53,16.2,16.25,119300,0
2013-12-13,16.3,16.51,16.25,16.45,37700,0
2013-12-16,16.47,16.74,16.47,16.71,40800,0
2013-12-17,16.62,16.88,16.42,16.65,28600,0
2013-12-18,16.75,16.93,16.46,16.73,30786,0
2013-12-19,16.76,16.77,16.34,16.38,19300,0
2013-12-20,16.35,16.99,16.35,16.94,101800,0
2013-12-23,16.92,17.15,16.42,17.11,44800,0
2013-12-24,17.22,17.441,17.22,17.32,16514,0
2013-12-26,17.43,17.5,17.36,17.42,27100,0
2013-12-27,17.52,17.56,17.37,17.53,20541,0
2013-12-30,17.51,17.6,17.42,17.46,27615,0
2013-12-31,17.48,17.82,17.48,17.71,25300,0
2014-01-02,17.68,17.68,17.45,17.49,24604,0
2014-01-03,17.5,17.69,17.03,17.17,29000,0
2014-01-06,17.18,17.19,16.84,17.02,56653,0
2014-01-07,17.03,17.41,17.03,17.34,21600,0
2014-01-08,17.33,17.4,17.08,17.39,32700,0
2014-01-09,17.33,17.33,16.6,16.81,36900,0
2014-01-10,16.73,16.94,16.53,16.93,32600,0
2014-01-13,16.76,16.77,16.52,16.71,39300,0
2014-01-14,16.75,16.95,16.72,16.95,15845,0
2014-01-15,16.92,17.3,16.92,17.13,35800,0
2014-01-16,16.71,16.97,16.57,16.68,45300,0
2014-01-17,16.71,17.01,16.71,16.74,23600,0
2014-01-21,16.88,16.88,16.56,16.6,49800,0
2014-01-22,16.58,16.74,16.46,16.5,53977,0
2014-01-23,16.48,16.48,16.05,16.12,32248,0
2014-01-24,16.01,16.04,15.51,15.72,36200,0
2014-01-27,15.71,15.72,15.22,15.51,45409,0
2014-01-28,15.51,15.58,15.1,15.43,57900,0
2014-01-29,15.43,15.47,15.11,15.2,43900,0
2014-01-30,15.5,15.71,15.28,15.49,39780,0
2014-01-31,15.3,15.32,15.01,15.1,33100,0
2014-02-03,15.13,15.13,14.21,14.53,56593,0
2014-02-04,14.56,14.7,14.31,14.42,36992,0
2014-02-05,14.28,14.39,13.75,13.8,42561,0
2014-02-06,13.94,14.19,13.85,14.1,42058,0
2014-02-07,14.23,14.23,13.99,14.14,29048,0
2014-02-10,14,14.32,14,14.31,27902,0
2014-02-11,14.35,14.6,14.29,14.48,29203,0
2014-02-12,14.53,14.72,14.48,14.56,24440,0
2014-02-13,14.46,15.085,14.39,14.96,24166,0
2014-02-14,14.97,14.97,14.69,14.75,25269,0
2014-02-18,14.87,15.122,14.72,14.75,20549,0
2014-02-19,14.74,14.9,14.28,14.35,28665,0
2014-02-20,14.41,14.94,14.41,14.79,21344,0
2014-02-21,14.81,14.89,13.58,13.68,67437,0
2014-02-24,13.98,14.53,13.98,14.5,60029,0
2014-02-25,14.28,14.58,14.01,14.16,20996,0
2014-02-26,14.35,14.35,13.82,13.9,91864,0
2014-02-27,14.06,14.285,13.75,14.285,35423,0
2014-02-28,14.23,14.58,14.15,14.39,76144,0
2014-03-03,14.32,14.49,14.11,14.4,32762,0
2014-03-04,14.62,15.18,14.62,14.8,65057,0
2014-03-05,14.81,14.81,14.49,14.75,22000,0
2014-03-06,14.82,15.01,14.55,14.99,27632,0
2014-03-07,15.219,15.52,14.911,15.42,19150,0
2014-03-10,15.4,15.44,15,15.15,37531,0
2014-03-11,15.17,15.19,14.001,14.18,45999,0
2014-03-12,14.09,14.22,14.02,14.17,14028,0
2014-03-13,14.18,14.18,13.69,13.85,15533,0
2014-03-14,13.76,14.06,13.76,13.89,13855,0
2014-03-17,14,14.264,13.986,14.05,13516,0
2014-03-18,14.12,14.36,14.01,14.11,22297,0
2014-03-19,14.44,14.44,13.77,14.01,31207,0
2014-03-20,13.92,14.36,13.92,14.27,8722,0
2014-03-21,14.28,15.14,14.28,15.04,108561,0
2014-03-24,15.2,15.2,14.71,14.91,21401,0
2014-03-25,14.83,14.95,14.525,14.72,29445,0
2014-03-26,14.72,14.75,13.75,13.76,34600,0
2014-03-27,13.79,14.01,13.51,13.58,33541,0
2014-03-28,13.57,13.94,13.57,13.65,29419,0
2014-03-31,13.79,14.19,13.66,13.94,35390,0
2014-04-01,14.11,14.42,13.82,14.32,28154,0
2014-04-02,14.33,14.58,14.191,14.48,47298,0
2014-04-03,13.66,14.05,13.56,13.64,55244,0
2014-04-04,13.62,13.71,13.14,13.24,66576,0
2014-04-07,13.48,13.48,13.05,13.225,86701,0
2014-04-08,13.28,13.85,13.28,13.46,59105,0
2014-04-09,13.53,13.786,13.364,13.66,46282,0
2014-04-10,13.66,13.78,13.21,13.6,54140,0
2014-04-11,13.65,13.86,13.44,13.59,28751,0
2014-04-14,13.77,13.77,13.48,13.6,55281,0
2014-04-15,13.59,13.84,13.42,13.7,51930,0
2014-04-16,13.92,13.92,13.57,13.72,33167,0
2014-04-17,13.61,14.009,13.6,13.64,55156,0
2014-04-21,13.76,13.84,13.51,13.65,41090,0
2014-04-22,13.63,13.63,13.48,13.56,44468,0
2014-04-23,13.48,14.02,13.45,13.65,74172,0
2014-04-24,13.65,13.79,13.5,13.6,51764,0
2014-04-25,13.48,13.77,13.43,13.55,44561,0
2014-04-28,13.62,13.73,13.26,13.55,93197,0
2014-04-29,13.68,13.72,13.51,13.56,69311,0
2014-04-30,13.45,13.94,13.38,13.8,65997,0
2014-05-01,13.72,13.98,13.26,13.37,87685,0
2014-05-02,13.41,13.75,13.247,13.44,83368,0
2014-05-05,13.24,13.66,13.17,13.45,115138,0
2014-05-06,13.36,13.55,13.32,13.38,90491,0
2014-05-07,13.35,13.76,13.35,13.62,53411,0
2014-05-08,13.64,13.64,13.21,13.23,37493,0
2014-05-09,13.13,13.64,13.13,13.59,78792,0
2014-05-12,13.56,14.09,13.56,13.95,44580,0
2014-05-13,13.93,14.2,13.75,13.86,40658,0
2014-05-14,14.02,14.02,13.375,13.47,56449,0
2014-05-15,13.4,13.74,13.4,13.54,110802,0
2014-05-16,13.5,13.55,13.18,13.34,65324,0
2014-05-19,13.07,13.2,13.02,13.15,69103,0
2014-05-20,13.08,13.1,12.92,13,122135,0
2014-05-21,13.08,13.22,12.89,13.04,56203,0
2014-05-22,13.13,13.3,13.06,13.13,20813,0
2014-05-23,13.16,13.33,13.123,13.2,36997,0
2014-05-27,13.22,13.48,13.19,13.35,78044,0
2014-05-28,13.35,13.54,13.235,13.48,73955,0
2014-05-29,13.59,13.75,13.415,13.49,80331,0
2014-05-30,13.45,13.55,13.37,13.43,163684,0
2014-06-02,13.38,13.53,13.2,13.305,94966,0
2014-06-03,13.21,13.37,13.05,13.16,141425,0
2014-06-04,13.05,13.755,13.05,13.38,99455,0
2014-06-05,13.47,13.96,13.14,13.89,79496,0
2014-06-06,14,14.99,13.97,14.84,130156,0
2014-06-09,14.93,15.8,14.9,15.76,99369,0
2014-06-10,15.76,15.76,15.14,15.32,49400,0
2014-06-11,15.16,15.58,15.04,15.48,56806,0
2014-06-12,15.5,15.56,15.34,15.48,51513,0
2014-06-13,15.4,15.54,15.02,15.13,56798,0
2014-06-16,15.13,15.24,14.64,14.67,74059,0
2014-06-17,14.59,14.86,14.5,14.57,50011,0
2014-06-18,14.7,14.78,14.36,14.57,63493,0
2014-06-19,14.65,14.68,14.42,14.47,42088,0
2014-06-20,14.45,14.46,14.26,14.33,84447,0
2014-06-23,14.12,14.27,13.93,14.01,42812,0
2014-06-24,13.94,14.319,13.78,13.86,66953,0
2014-06-25,13.74,13.91,13.52,13.59,71655,0
2014-06-26,13.6,13.94,13.47,13.82,60805,0
2014-06-27,13.74,13.94,13.71,13.83,150628,0
2014-06-30,13.85,14.07,13.637,13.98,33124,0
2014-07-01,13.98,14.38,13.83,13.93,54927,0
2014-07-02,13.89,14.11,13.88,13.95,52000,0
2014-07-03,14.07,14.48,14.07,14.3,23533,0
2014-07-07,14.3,14.3,13.71,13.73,78310,0
2014-07-08,13.7,13.79,13.46,13.69,41515,0
2014-07-09,13.74,13.81,13.56,13.68,30382,0
2014-07-10,13.44,13.605,13.24,13.38,66373,0
2014-07-11,13.41,13.58,13.13,13.27,51461,0
2014-07-14,13.31,13.58,13.181,13.48,36878,0
2014-07-15,13.37,13.42,13.09,13.3,75397,0
2014-07-16,13.36,13.42,13.2,13.3,36365,0
2014-07-17,13.26,13.456,13.12,13.3,113697,0
2014-07-18,13.27,13.57,13.27,13.47,55280,0
2014-07-21,13.39,13.56,13.27,13.45,84504,0
2014-07-22,13.5,13.8,13.5,13.58,33942,0
2014-07-23,13.58,13.77,13.48,13.59,34641,0
2014-07-24,13.68,13.7,13.285,13.42,64684,0
2014-07-25,13.3,13.54,13.15,13.21,85902,0
2014-07-28,13.11,13.37,13.06,13.22,46879,0
2014-07-29,13.26,13.26,13.13,13.2,40385,0
2014-07-30,13.26,13.3,13.145,13.2,35166,0
2014-07-31,13.15,13.28,12.94,12.97,155218,0
2014-08-01,12.9,13.05,12.65,12.84,95398,0
2014-08-04,12.97,13.15,12.84,13.1,165442,0
2014-08-05,13.01,13.07,12.84,12.97,69990,0
2014-08-06,12.93,13.23,12.9,12.93,30138,0
2014-08-07,12.93,13.05,12.9,13.01,67131,0
2014-08-08,12.99,13.2,12.942,13.15,40356,0
2014-08-11,13.26,13.4,12.98,13.11,64106,0
2014-08-12,13.07,13.52,13.07,13.5,43065,0
2014-08-13,13.57,13.76,13.44,13.67,40327,0
2014-08-14,13.67,13.7,13.41,13.5,19206,0
2014-08-15,13.61,13.65,13.26,13.35,39474,0
2014-08-18,13.41,13.65,13.39,13.5,20645,0
2014-08-19,13.47,13.82,13.47,13.7,16588,0
2014-08-20,13.65,13.65,13.18,13.26,18508,0
2014-08-21,13.22,13.33,13,13.32,43544,0
2014-08-22,13.35,13.41,13.08,13.34,19961,0
2014-08-25,13.38,13.45,13.2,13.27,27655,0
2014-08-26,13.27,13.35,13.22,13.29,24769,0
2014-08-27,13.26,13.26,13.085,13.26,18676,0
2014-08-28,13.11,13.18,13.02,13.13,38903,0
2014-08-29,13.14,13.23,13.07,13.16,27333,0
2014-09-02,13.16,13.52,13.12,13.48,33111,0
2014-09-03,13.5,13.5,12.99,12.99,46449,0
2014-09-04,12.81,12.873,11.3,11.3,223032,0
2014-09-05,11.25,11.49,10.44,10.57,113083,0
2014-09-08,10.56,10.62,10.2,10.36,74285,0
2014-09-09,10.36,10.6,10.32,10.51,298217,0
2014-09-10,10.49,10.83,10.49,10.82,225216,0
2014-09-11,10.7,11.7,10.7,11.56,131586,0
2014-09-12,11.53,11.66,10.98,11.02,123723,0
2014-09-15,10.94,11.36,10.87,11.14,71098,0
2014-09-16,11.12,11.36,11.04,11.35,69805,0
2014-09-17,11.38,11.61,11.3,11.48,71919,0
2014-09-18,11.5,11.84,11.5,11.56,54187,0
2014-09-19,11.66,11.76,11.51,11.71,174705,0
2014-09-22,11.62,11.71,11.54,11.6,85675,0
2014-09-23,11.57,11.73,11.25,11.25,138027,0
2014-09-24,11.21,11.54,10.94,11.43,95021,0
2014-09-25,11.36,11.43,11.22,11.29,103794,0
2014-09-26,11.31,11.41,11.25,11.31,110324,0
2014-09-29,11.25,11.39,11.14,11.31,129221,0
2014-09-30,11.27,11.54,11.05,11.05,141769,0
2014-10-01,10.97,11.02,10.24,10.45,140427,0
2014-10-02,10.36,10.61,10.05,10.4,135513,0
2014-10-03,10.45,10.59,10.14,10.15,108946,0
2014-10-06,10.24,10.36,10,10.1,163076,0
2014-10-07,9.96,10.84,9.96,10.35,113906,0
2014-10-08,10.35,10.81,10.1,10.79,94470,0
2014-10-09,10.75,10.75,10.16,10.17,102715,0
2014-10-10,10.09,10.54,10.02,10.06,134453,0
2014-10-13,10.01,10.76,10.01,10.55,98763,0
2014-10-14,10.69,11.61,10.67,11.15,147422,0
2014-10-15,10.91,11.329,10.85,11.14,90771,0
2014-10-16,10.88,11.53,10.88,11.36,60798,0
2014-10-17,11.4,11.49,10.49,10.53,65507,0
2014-10-20,10.54,10.64,10.1,10.17,54649,0
2014-10-21,10.75,10.75,10.22,10.44,103111,0
2014-10-22,10.44,10.52,10.07,10.08,93897,0
2014-10-23,10.19,10.88,10.15,10.48,89158,0
2014-10-24,10.42,10.43,10.1,10.22,100433,0
2014-10-27,10.16,10.16,9.67,9.76,69986,0
2014-10-28,9.71,10.15,9.71,10.04,67897,0
2014-10-29,10.06,10.49,9.98,10.24,25523,0
2014-10-30,10.23,10.48,10.09,10.29,45111,0
2014-10-31,10.58,10.58,10.06,10.2,105435,0
2014-11-03,10.24,10.46,10.13,10.17,78637,0
2014-11-04,10.12,10.12,9.94,9.97,24978,0
2014-11-05,10.05,10.22,9.97,10.07,66399,0
2014-11-06,10.12,10.12,9.61,9.75,38776,0
2014-11-07,9.7,9.8,9.58,9.6,32918,0
2014-11-10,9.74,9.74,9.28,9.57,36522,0
2014-11-11,9.52,9.71,9.46,9.66,24219,0
2014-11-12,9.65,9.74,9.394,9.55,84996,0
2014-11-13,9.53,9.62,9.29,9.44,32288,0
2014-11-14,9.4,9.53,9.32,9.44,72063,0
2014-11-17,9.48,9.54,9.365,9.42,46088,0
2014-11-18,9.41,9.48,9.24,9.34,38038,0
2014-11-19,9.24,9.25,9.02,9.02,32696,0
2014-11-20,9.01,9.33,8.94,8.99,80209,0
2014-11-21,9.13,9.236,8.88,9.09,79118,0
2014-11-24,9.05,9.23,8.91,9.2,37075,0
2014-11-25,9.17,9.17,8.57,8.61,50423,0
2014-11-26,8.68,8.68,8.31,8.39,97316,0
2014-11-28,8.18,8.3,7.6,7.62,45508,0
2014-12-01,7.52,7.62,7.15,7.25,65989,0
2014-12-02,7.38,7.75,7.3,7.52,49590,0
2014-12-03,7.59,8,7.59,7.68,60130,0
2014-12-04,7.6,7.76,7.03,7.36,63766,0
2014-12-05,7.3,7.45,7.08,7.31,56886,0
2014-12-08,7.11,7.25,6.82,6.86,70513,0
2014-12-09,6.82,7.25,6.6,7.15,71862,0
2014-12-10,6.66,6.7899,5.6537,5.71,338952,0
2014-12-11,5.72,6.09,5.72,5.75,153121,0
2014-12-12,5.67,6.02,5.59,5.92,178402,0
2014-12-15,5.85,6,5.59,5.69,237964,0
2014-12-16,5.67,5.97,5.5,5.82,223669,0
2014-12-17,5.8,6.24,5.8,5.87,207486,0
2014-12-18,6.07,6.08,5.73,5.8,189167,0
2014-12-19,5.84,6.08,5.83,5.98,316525,0
2014-12-22,6,6,5.46,5.51,237031,0
2014-12-23,5.56,5.77,5.44,5.63,240070,0
2014-12-24,5.69,5.85,5.6,5.77,49976,0
2014-12-26,5.7,5.81,5.55,5.77,132932,0
2014-12-29,5.75,5.94,5.73,5.78,193359,0
2014-12-30,5.71,6.04,5.71,5.99,95510,0
2014-12-31,6,6.05,5.75,5.93,129515,0
2015-01-02,5.99,6.03,5.78,5.85,102994,0
2015-01-05,5.77,5.81,5.69,5.76,130074,0
2015-01-06,5.75,5.8,5.46,5.68,169828,0
2015-01-07,5.75,5.8,5.54,5.61,125815,0
2015-01-08,5.64,5.695,5.52,5.67,33292,0
2015-01-09,5.65,5.74,5.62,5.65,81769,0
2015-01-12,5.63,5.66,5.47,5.6,78917,0
2015-01-13,5.6,5.73,5.43,5.48,92115,0
2015-01-14,5.5,5.65,5.4,5.64,66279,0
2015-01-15,5.63,5.74,5.56,5.73,92869,0
2015-01-16,5.7,5.9,5.62,5.68,67666,0
2015-01-20,5.66,5.739,5.48,5.61,100601,0
2015-01-21,5.692,5.74,5.59,5.71,85160,0
2015-01-22,5.7,5.89,5.69,5.87,65042,0
2015-01-23,5.83,5.91,5.8,5.89,40042,0
2015-01-26,5.87,5.93,5.74,5.78,68565,0
2015-01-27,5.7,5.9,5.7,5.77,48328,0
2015-01-28,5.74,5.77,5.36,5.41,99063,0
2015-01-29,5.39,5.54,5.14,5.54,79852,0
2015-01-30,5.46,5.66,5.45,5.61,52366,0
2015-02-02,5.67,6.38,5.67,6.37,77972,0
2015-02-03,6.4,7.04,6.4,7.03,67358,0
2015-02-04,7.03,7.19,6.8601,7.12,80852,0
2015-02-05,7.22,7.92,7.14,7.37,115996,0
2015-02-06,7.415,7.445,7.11,7.35,72623,0
2015-02-09,7.32,7.65,7.23,7.34,108698,0
2015-02-10,7.47,7.47,6.8701,7.03,53546,0
2015-02-11,7.055,7.055,6.6901,6.76,16801,0
2015-02-12,6.84,7.03,6.74,6.93,26928,0
2015-02-13,6.95,7.145,6.93,6.94,55670,0
2015-02-17,6.95,6.95,6.8101,6.87,44574,0
2015-02-18,6.8,6.94,6.68,6.77,17326,0
2015-02-19,6.69,6.84,6.54,6.58,34512,0
2015-02-20,6.67,6.685,6.33,6.52,38838,0
2015-02-23,6.55,6.55,6.11,6.2,32968,0
2015-02-24,6.2,6.47,6.15,6.22,16780,0
2015-02-25,6.3,6.42,6.15,6.28,28597,0
2015-02-26,6.31,6.37,6.13,6.25,22183,0
2015-02-27,6.25,6.36,6.19,6.31,32964,0
2015-03-02,6.31,6.5,6.23,6.47,44100,0
2015-03-03,6.44,6.69,6.39,6.46,29000,0
2015-03-04,6.43,6.46,6.34,6.4,25900,0
2015-03-05,6.38,6.5,6.27,6.34,38000,0
2015-03-06,6.27,6.39,6.13,6.15,21600,0
2015-03-09,6.19,6.23,6,6.07,25800,0
2015-03-10,5.33,5.44,5.2,5.21,114700,0
2015-03-11,5.25,5.31,5.15,5.3,58500,0
2015-03-12,5.35,5.55,5.32,5.49,50500,0
2015-03-13,5.62,5.62,5.36,5.43,66100,0
2015-03-16,5.44,5.48,5.24,5.28,42600,0
2015-03-17,5.28,5.36,5.02,5.04,53800,0
2015-03-18,5,5.11,4.85,5.03,39900,0
2015-03-19,4.96,5.38,4.82,4.86,31000,0
2015-03-20,4.86,5.05,4.84,4.91,110100,0
2015-03-23,4.95,5.27,4.92,4.98,38700,0
2015-03-24,5,5.11,4.93,5.04,25100,0
2015-03-25,5.04,5.19,4.96,4.98,21500,0
2015-03-26,5,5.05,4.97,4.98,27000,0
2015-03-27,5,5,4.89,4.92,53200,0
2015-03-30,4.96,4.96,4.61,4.7,43900,0
2015-03-31,4.6,4.7,4.53,4.6,47434,0
2015-04-01,4.59,4.61,4.51,4.58,43300,0
2015-04-02,4.53,4.68,4.51,4.6,64900,0
2015-04-06,4.53,5.18,4.5,4.97,139800,0
2015-04-07,4.84,4.87,4.62,4.65,126230,0
2015-04-08,4.82,5.08,4.3,4.45,120700,0
2015-04-09,4.42,4.83,4.365,4.72,125711,0
2015-04-10,4.72,4.91,4.59,4.81,69800,0
2015-04-13,4.85,4.85,4.61,4.65,48800,0
2015-04-14,4.67,4.85,4.6,4.82,45800,0
2015-04-15,4.84,5.3,4.84,5.21,40143,0
2015-04-16,5.15,5.29,5,5.17,39313,0
2015-04-17,5.17,5.32,5.07,5.14,114500,0
2015-04-20,5.12,5.19,5.07,5.14,40222,0
2015-04-21,5.16,5.16,4.9,4.92,67240,0
2015-04-22,4.91,5,4.87,4.97,10684,0
2015-04-23,5.01,5.04,4.91,4.96,23400,0
2015-04-24,4.95,4.99,4.79,4.8,14127,0
2015-04-27,4.87,5.04,4.76,4.92,30500,0
2015-04-28,4.95,4.98,4.81,4.96,19194,0
2015-04-29,4.88,5.09,4.88,5.03,16400,0
2015-04-30,4.95,5.03,4.79,4.9,38100,0
2015-05-01,4.86,4.88,4.65,4.81,37300,0
2015-05-04,4.79,4.79,4.54,4.66,48900,0
2015-05-05,4.66,4.72,4.59,4.63,57900,0
2015-05-06,4.63,4.65,4.525,4.61,58328,0
2015-05-07,4.56,4.71,4.47,4.63,110184,0
2015-05-08,4.67,4.72,4.56,4.67,51900,0
2015-05-11,4.61,4.66,4.5,4.58,129900,0
2015-05-12,4.56,4.67,4.47,4.63,19089,0
2015-05-13,4.62,4.63,4.53,4.61,13700,0
2015-05-14,4.61,4.67,4.55,4.59,14900,0
2015-05-15,4.54,4.6425,4.53,4.59,16555,0
2015-05-18,4.59,4.66,4.51,4.59,38582,0
2015-05-19,4.52,4.66,4.45,4.54,68809,0
2015-05-20,4.55,4.63,4.43,4.6,21600,0
2015-05-21,4.64,4.69,4.5,4.58,63800,0
2015-05-22,4.53,4.64,4.46,4.53,38900,0
2015-05-26,4.47,4.47,4.25,4.25,43424,0
2015-05-27,4.25,4.27,4.17,4.23,21400,0
2015-05-28,4.18,4.3547,4.04,4.19,36133,0
2015-05-29,4.2,4.26,4.15,4.15,33600,0
2015-06-01,4.22,4.2825,4.04,4.26,120635,0
2015-06-02,4.19,4.48,4.19,4.25,114166,0
2015-06-03,4.19,5.19,4.19,4.98,543200,0
2015-06-04,5.13,5.17,4.84,4.98,147700,0
2015-06-05,4.95,5.33,4.95,5.25,71400,0
2015-06-08,5.32,5.46,5,5,62900,0
2015-06-09,5.15,5.1834,4.94,4.97,57978,0
2015-06-10,5.04,5.157,4.97,5.07,148220,0
2015-06-11,4.9601,5.16,4.9601,5,43298,0
2015-06-12,5,5.23,4.97,5.19,66300,0
2015-06-15,5.11,5.2,5,5.08,36800,0
2015-06-16,4.94,4.94,4.55,4.66,194900,0
2015-06-17,4.61,4.78,4.51,4.66,84600,0
2015-06-18,4.66,4.73,4.62,4.65,68300,0
2015-06-19,4.64,4.65,4.36,4.63,91800,0
2015-06-22,4.58,4.6,4.44,4.52,72700,0
2015-06-23,4.5,4.82,4.46,4.81,111325,0
2015-06-24,4.76,4.9,4.63,4.64,74500,0
2015-06-25,4.62,4.69,4.56,4.66,63800,0
2015-06-26,4.64,4.7,4.5,4.6,1796700,0
2015-06-29,4.5,4.89,4.41,4.43,93500,0
2015-06-30,4.4,4.55,4.19,4.19,129478,0
2015-07-01,4.14,4.21,3.9,3.9,126800,0
2015-07-02,3.88,4.09,3.86,3.95,76700,0
2015-07-06,3.9,4.08,3.81,4.03,97600,0
2015-07-07,4,4.27,3.95,4.18,83700,0
2015-07-08,4.21,4.25,3.94,3.97,52400,0
2015-07-09,4.01,4.24,3.95,4.17,31700,0
2015-07-10,4.17,4.19,4.04,4.14,36000,0
2015-07-13,4.12,4.34,4.04,4.3,55900,0
2015-07-14,4.29,4.47,4.11,4.31,59605,0
2015-07-15,4.19,4.3,4.12,4.29,35523,0
2015-07-16,4.27,4.38,4.17,4.34,42100,0
2015-07-17,4.31,4.37,4.02,4.11,251700,0
2015-07-20,4.02,4.1,3.85,3.97,58600,0
2015-07-21,4,4.15,3.96,4.11,31700,0
2015-07-22,4.05,4.35,3.98,4.08,306100,0
2015-07-23,4.02,4.08,3.93,4,32900,0
2015-07-24,3.98,4.12,3.97,3.99,48400,0
2015-07-27,3.92,4.01,3.74,3.78,92400,0
2015-07-28,3.76,4.01,3.67,3.96,25000,0
2015-07-29,4,4.16,3.95,4.03,16800,0
2015-07-30,4.04,4.12,4.01,4.05,19500,0
2015-07-31,4.05,4.24,4.05,4.13,37400,0
2015-08-03,4.12,4.2,4.01,4.07,57572,0
2015-08-04,4.07,4.16,3.92,4,8400,0
2015-08-05,4.02,4.14,3.99,4.11,37600,0
2015-08-06,4.11,4.26,4.08,4.26,30410,0
2015-08-07,4.25,4.36,4.14,4.34,17100,0
2015-08-10,4.3,4.37,4.02,4.24,8900,0
2015-08-11,4.19,4.25,4.07,4.11,43223,0
2015-08-12,4.11,4.26,4.01,4.24,21800,0
2015-08-13,4.21,4.38,4.16,4.32,42500,0
2015-08-14,4.33,4.4,4.11,4.4,15800,0
2015-08-17,4.4,4.4,4.2,4.32,21400,0
2015-08-18,4.34,4.34,4.2,4.25,14900,0
2015-08-19,4.19,4.33,4.17,4.27,40300,0
2015-08-20,4.26,4.34,4.19,4.2,22800,0
2015-08-21,4.19,4.3,4.17,4.21,40400,0
2015-08-24,4.01,4.3,4.01,4.23,66868,0
2015-08-25,4.32,4.32,4.2,4.21,25300,0
2015-08-26,4.27,4.27,4,4.09,54500,0
2015-08-27,4.17,4.27,4.07,4.24,31800,0
2015-08-28,4.25,4.44,4.2,4.41,106400,0
2015-08-31,4.38,4.44,4.23,4.31,70400,0
2015-09-01,4.19,4.35,4.19,4.29,25300,0
2015-09-02,4.32,4.33,4.05,4.23,47400,0
2015-09-03,4,4.33,4,4.02,60500,0
2015-09-04,4,4.02,3.79,3.84,50500,0
2015-09-08,3.84,4.01,3.82,3.89,31500,0
2015-09-09,3.9,3.91,3.83,3.83,33200,0
2015-09-10,3.87,3.9,3.79,3.84,51017,0
2015-09-11,3.75,3.91,3.75,3.8,18000,0
2015-09-14,3.75,3.76,3.61,3.69,75300,0
2015-09-15,3.63,3.804,3.63,3.76,9195,0
2015-09-16,3.77,3.87,3.74,3.78,19500,0
2015-09-17,3.79,3.87,3.74,3.78,36716,0
2015-09-18,3.74,3.77,3.65,3.74,77000,0
2015-09-21,3.78,3.89,3.75,3.85,14800,0
2015-09-22,3.81,3.82,3.73,3.78,38000,0
2015-09-23,3.99,3.99,3.69,3.78,93236,0
2015-09-24,3.77,3.87,3.7,3.87,16347,0
2015-09-25,3.84,3.91,3.7,3.77,38000,0
2015-09-28,3.71,3.82,3.71,3.75,27522,0
2015-09-29,3.79,3.85,3.73,3.79,19100,0
2015-09-30,3.77,3.85,3.77,3.78,17600,0
2015-10-01,3.77,3.83,3.61,3.62,156200,0
2015-10-02,3.64,3.68,3.54,3.64,25300,0
2015-10-05,3.65,3.85,3.65,3.76,41494,0
2015-10-06,3.83,3.91,3.74,3.88,19300,0
2015-10-07,3.91,4.16,3.9,3.98,35000,0
2015-10-08,3.96,4.12,3.86,3.94,27300,0
2015-10-09,3.96,4.11,3.96,4.05,50300,0
2015-10-12,4.1,4.11,3.98,4.04,63524,0
2015-10-13,3.97,4.07,3.96,4,13000,0
2015-10-14,4,4.1,3.97,4.06,10400,0
2015-10-15,4.05,4.24,4.01,4.24,24200,0
2015-10-16,4.19,4.22,4.04,4.1,27100,0
2015-10-19,4.05,4.09,4.0011,4.04,9942,0
2015-10-20,4.09,4.2,4.09,4.17,41600,0
2015-10-21,4.17,4.22,4.11,4.16,11100,0
2015-10-22,4.19,4.27,4.18,4.25,6100,0
2015-10-23,4.2,4.35,4.17,4.2,6100,0
2015-10-26,4.19,4.25,4.13,4.21,22700,0
2015-10-27,4.2,4.34,4.12,4.3,9800,0
2015-10-28,4.27,4.45,4.27,4.42,11800,0
2015-10-29,4.4,4.6,4.4,4.59,47700,0
2015-10-30,4.59,4.75,4.44,4.44,15600,0
2015-11-02,4.48,4.6,4.25,4.47,56796,0
2015-11-03,4.36,5,4.25,4.62,42400,0
2015-11-04,4.73,4.77,4.48,4.54,11193,0
2015-11-05,4.55,4.71,4.47,4.54,7200,0
2015-11-06,4.37,4.62,4.34,4.51,10700,0
2015-11-09,4.47,4.63,4.34,4.42,9198,0
2015-11-10,4.34,4.44,4.34,4.43,8100,0
2015-11-11,4.43,4.51,4.41,4.5,16600,0
2015-11-12,4.45,4.5,4.36,4.41,6400,0
2015-11-13,4.36,4.56,4.3,4.56,22000,0
2015-11-16,4.51,4.53,4.34,4.51,3600,0
2015-11-17,4.48,4.69,4.44,4.51,17300,0
2015-11-18,4.58,4.68,4.46,4.5,16900,0
2015-11-19,4.5,4.54,4.36,4.51,12400,0
2015-11-20,4.47,4.55,4.08,4.18,26300,0
2015-11-23,4.17,4.29,4.07,4.1,45400,0
2015-11-24,4.16,4.27,4.1,4.18,2000,0
2015-11-25,4.15,4.2,4.07,4.08,15000,0
2015-11-27,4.03,4.18,3.9,3.92,6800,0
2015-11-30,3.91,3.91,3.78,3.81,8400,0
2015-12-01,3.83,3.93,3.74,3.85,33694,0
2015-12-02,3.85,4.005,3.68,3.68,8043,0
2015-12-03,3.74,3.89,3.62,3.7,7116,0
2015-12-04,3.73,3.73,3.63,3.69,6500,0
2015-12-07,3.62,3.69,3.58,3.59,42300,0
2015-12-08,3.51,3.55,3.4,3.41,29484,0
2015-12-09,3.4,3.4,3.03,3.07,106500,0
2015-12-10,3.12,3.18,3,3.17,22000,0
2015-12-11,3.14,3.23,3.08,3.14,19000,0
2015-12-14,3.12,3.19,3.04,3.1,44079,0
2015-12-15,3.38,3.38,3.03,3.11,35300,0
2015-12-16,3.1,3.32,3.05,3.05,17000,0
2015-12-17,3.01,3.2,2.96,3.04,42800,0
2015-12-18,3,3.12,2.95,2.95,61700,0
2015-12-21,3.01,3.15,2.97,3.08,53800,0
2015-12-22,3.1,3.32,2.96,3.12,36603,0
2015-12-23,3.14,3.41,3.07,3.19,32800,0
2015-12-24,3.14,3.28,3.14,3.22,8360,0
2015-12-28,3.18,3.23,2.905,2.95,46745,0
2015-12-29,2.99,3.16,2.98,3.045,46036,0
2015-12-30,3.03,3.04,2.95,3,87411,0
2015-12-31,3.03,3.05,2.942,3.01,45302,0
2016-01-04,2.92,3.07,2.91,3.04,17309,0
2016-01-05,3.11,3.18,3,3.17,12254,0
2016-01-06,3.01,3.14,2.92,3.05,24970,0
2016-01-07,3,3.05,2.955,3.03,11543,0
2016-01-08,3.05,3.062,2.94,2.94,18236,0
2016-01-11,2.97,2.99,2.74,2.77,30045,0
2016-01-12,2.78,2.933,2.745,2.8,20133,0
2016-01-13,2.84,2.93,2.745,2.81,25324,0
2016-01-14,2.9001,3.18,2.82,2.84,11112,0
2016-01-15,2.74,2.96,2.67,2.89,40266,0
2016-01-19,2.89,2.89,2.69,2.72,18800,0
2016-01-20,2.5,2.54,2.24,2.4,34918,0
2016-01-21,2.4,2.57,2.39,2.57,11089,0
2016-01-22,2.52,2.75,2.51,2.73,28231,0
2016-01-25,2.67,2.88,2.57,2.7,13620,0
2016-01-26,2.66,2.85,2.66,2.73,6724,0
2016-01-27,2.61,2.83,2.6,2.67,3662,0
2016-01-28,2.91,2.91,2.65,2.66,4701,0
2016-01-29,2.76,2.76,2.57,2.73,35789,0
2016-02-01,2.69,2.91,2.64,2.86,62948,0
2016-02-02,2.75,2.89,2.61,2.66,48475,0
2016-02-03,2.65,2.8,2.54,2.77,19290,0
2016-02-04,2.8,2.83,2.76,2.76,21838,0
2016-02-05,2.74,2.97,2.63,2.7,3143,0
2016-02-08,2.59,2.66,2.59,2.612,3638,0
2016-02-09,2.6,3.03,2.59,2.6,25909,0
2016-02-10,2.85,2.85,2.375,2.48,21607,0
2016-02-11,2.2601,2.55,2.2601,2.42,9030,0
2016-02-12,2.43,2.55,2.33,2.385,13587,0
2016-02-16,2.37,2.57,2.35,2.52,16736,0
2016-02-17,2.8499,2.85,2.75,2.84,9851,0
2016-02-18,2.79,2.97,2.79,2.97,3237,0
2016-02-19,2.99,3,2.58,2.96,5971,0
2016-02-22,2.99,3.16,2.99,3.12,5184,0
2016-02-23,3.13,3.14,3.04,3.13,7039,0
2016-02-24,3.14,3.29,3.1,3.29,8159,0
2016-02-25,3.29,3.43,3.1001,3.32,6700,0
2016-02-26,3.39,3.41,3.22,3.35,10754,0
2016-02-29,3.29,3.4,3.29,3.29,6454,0
2016-03-01,3.23,3.39,3.01,3.28,10530,0
2016-03-02,3.4,3.5911,3.2801,3.32,3982,0
2016-03-03,3.39,3.66,3.28,3.38,29015,0
2016-03-04,3.62,3.72,3.46,3.46,6947,0
2016-03-07,3.7,3.76,3.68,3.68,3862,0
2016-03-08,3.9,3.95,3.57,3.61,15922,0
2016-03-09,3.31,3.64,3.26,3.59,3931,0
2016-03-10,3.69,3.69,3.23,3.35,8252,0
2016-03-11,3.58,3.814,3.21,3.23,14165,0
2016-03-14,3.25,3.63,3.06,3.11,10432,0
2016-03-15,3.1,3.11,2.93,3.06,8047,0
2016-03-16,3.08,3.09,2.94,3.09,7079,0
2016-03-17,3.091,3.18,3.02,3.1,18291,0
2016-03-18,3.02,3.21,2.91,3.02,80764,0
2016-03-21,3.06,3.165,2.94,3.09,7673,0
2016-03-22,3.115,3.16,3.05,3.16,1039,0
2016-03-23,3.02,3.24,3.02,3.02,4024,0
2016-03-24,3.16,3.16,3.08,3.1395,4852,0
2016-03-28,3.1291,3.24,3.08,3.24,11238,0
2016-03-29,3.18,3.4,3.18,3.21,2637,0
2016-03-30,3.2,3.3,3.17,3.28,4021,0
2016-03-31,3.21,3.26,3.06,3.06,9303,0
2016-04-01,3.195,3.195,2.98,3.09,25275,0
2016-04-04,3.1,3.24,3.1,3.19,3917,0
2016-04-05,3.3,3.48,3.15,3.1899,2607,0
2016-04-06,3.356,3.43,3.21,3.27,10495,0
2016-04-07,3.29,3.43,3.06,3.27,311952,0
2016-04-08,3.2803,3.32,3.23,3.25,50166,0
2016-04-11,3.24,3.3499,3.23,3.23,28298,0
2016-04-12,3.24,3.31,3.24,3.24,85509,0
2016-04-13,3.29,3.29,3.26,3.26,22737,0
2016-04-14,3.3,3.3,3.25,3.27,14210,0
2016-04-15,3.29,3.29,3.25,3.26,24066,0
2016-04-18,3.26,3.3,3.25,3.26,40786,0
2016-04-19,3.26,3.35,3.26,3.28,33289,0
2016-04-20,3.309,3.32,3.28,3.31,51647,0
2016-04-21,3.3,3.35,3.28,3.32,39532,0
2016-04-22,3.34,3.63,3.31,3.5,130337,0
2016-04-25,3.53,3.62,3.47,3.5,57088,0
2016-04-26,3.501,3.55,3.5,3.53,20018,0
2016-04-27,3.53,3.68,3.52,3.64,34953,0
2016-04-28,3.67,3.75,3.6448,3.7,39810,0
2016-04-29,3.72,3.7599,3.68,3.7,16836,0
2016-05-02,3.705,3.73,3.6701,3.7,27222,0
2016-05-03,3.69,3.72,3.67,3.68,21840,0
2016-05-04,3.68,3.7,3.61,3.65,46515,0
2016-05-05,3.69,3.7,3.5701,3.64,22180,0
2016-05-06,3.635,3.66,3.61,3.64,21406,0
2016-05-09,3.59,3.65,3.57,3.6,23182,0
2016-05-10,3.59,3.61,3.53,3.55,75200,0
2016-05-11,3.56,3.57,3.53,3.535,47994,0
2016-05-12,3.54,3.58,3.51,3.51,27326,0
2016-05-13,3.5,3.56,3.4711,3.56,20303,0
2016-05-16,3.55,3.61,3.55,3.6,24109,0
2016-05-17,3.6,3.61,3.56,3.59,43883,0
2016-05-18,3.58,3.61,3.566,3.59,46627,0
2016-05-19,3.58,3.63,3.55,3.58,25114,0
2016-05-20,3.6,3.75,3.6,3.63,9821,0
2016-05-23,3.62,3.7,3.59,3.63,60287,0
2016-05-24,3.68,3.9,3.65,3.84,183499,0
2016-05-25,3.82,3.9,3.66,3.66,55140,0
2016-05-26,3.73,3.88,3.73,3.75,37359,0
2016-05-27,3.77,3.87,3.77,3.82,25569,0
2016-05-31,3.85,3.95,3.838,3.92,95005,0
2016-06-01,3.88,4.13,3.85,4.08,82201,0
2016-06-02,4.05,4.117,3.97,4.01,48267,0
2016-06-03,4.05,4.05,3.87,3.95,82444,0
2016-06-06,3.93,4.095,3.91,4.05,59314,0
2016-06-07,4.0276,4.2532,3.994,4.2,58286,0
2016-06-08,4.1928,4.22,4.01,4.1,26562,0
2016-06-09,4.1,4.25,4.08,4.25,64568,0
2016-06-10,4.18,4.33,4,4.31,46693,0
2016-06-13,4.273,4.4,4.2708,4.39,30188,0
2016-06-14,4.38,4.45,3.98,4.1,54546,0
2016-06-15,4.02,4.12,3.92,4.06,5949,0
2016-06-16,3.9806,4.1497,3.91,4.11,25060,0
2016-06-17,4.09,4.17,3.99,4.17,6217,0
2016-06-20,4.18,4.3,3.9,4.26,56440,0
2016-06-21,4.25,4.28,4.01,4.15,35486,0
2016-06-22,4.14,4.24,3.96,4.11,117933,0
2016-06-23,4.06,4.15,3.89,3.96,40459,0
2016-06-24,3.79,3.86,3.63,3.84,24354,0
2016-06-27,3.79,3.81,3.68,3.72,9237,0
2016-06-28,3.497,3.9299,3.497,3.7,14211,0
2016-06-29,3.805,3.89,3.74,3.83,30570,0
2016-06-30,3.8,3.95,3.75,3.75,5452,0
2016-07-01,3.75,3.85,3.66,3.79,13131,0
2016-07-05,3.78,3.83,3.7,3.74,15485,0
2016-07-06,3.71,3.77,3.71,3.7495,1698,0
2016-07-07,3.73,3.77,3.72,3.77,7002,0
2016-07-08,3.77,3.78,3.74,3.75,7247,0
2016-07-11,3.74,3.77,3.5601,3.69,30030,0
2016-07-12,3.7,3.7,3.59,3.66,11627,0
2016-07-13,3.5701,3.69,3.55,3.55,5000,0
2016-07-14,3.64,3.7299,3.605,3.66,23971,0
2016-07-15,3.66,3.74,3.655,3.66,4717,0
2016-07-18,3.642,3.72,3.57,3.6,18241,0
2016-07-19,3.63,3.63,3.53,3.56,7042,0
2016-07-20,3.56,3.56,3.51,3.51,30940,0
2016-07-21,3.49,3.58,3.461,3.55,3597,0
2016-07-22,3.327,3.38,3.327,3.38,5900,0
2016-07-25,3.335,3.35,3.31,3.34,2406,0
2016-07-26,3.35,3.43,3.33,3.43,4731,0
2016-07-27,3.4,3.4,3.35,3.38,2804,0
2016-07-28,3.35,3.44,3.35,3.44,4665,0
2016-07-29,3.42,3.44,3.35,3.36,10542,0
2016-08-01,3.37,3.38,3.22,3.25,17107,0
2016-08-02,3.2601,3.29,3.16,3.16,5169,0
2016-08-03,3.15,3.18,3.08,3.09,5975,0
2016-08-04,3.15,3.35,2.96,3.14,19350,0
2016-08-05,3.001,3.14,3.001,3.14,4839,0
2016-08-08,3.1,3.18,2.98,3.05,12414,0
2016-08-09,3.02,3.06,2.9,2.97,14160,0
2016-08-10,2.996,3.01,2.97,2.985,800,0
2016-08-11,3.0299,3.06,2.96,3,24318,0
2016-08-12,2.9484,3,2.94,2.95,5199,0
2016-08-15,2.97,2.98,2.935,2.9453,10489,0
2016-08-16,2.93,3.01,2.93,2.93,7566,0
2016-08-17,2.9301,2.96,2.87,2.87,3820,0
2016-08-18,2.871,2.9,2.81,2.81,4472,0
2016-08-19,2.83,2.85,2.81,2.81,6922,0
2016-08-22,2.81,2.85,2.7601,2.8391,1223,0
2016-08-23,2.82,2.84,2.78,2.7986,10157,0
2016-08-24,2.76,2.78,2.75,2.76,4800,0
2016-08-25,2.763,2.78,2.763,2.78,334,0
2016-08-26,2.7831,2.79,2.72,2.72,9948,0
2016-08-29,2.75,2.79,2.75,2.775,20264,0
2016-08-30,2.75,2.8126,2.73,2.8126,13332,0
2016-08-31,2.8,2.8,2.74,2.79,17290,0
2016-09-01,2.76,2.87,2.76,2.8099,2000,0
2016-09-02,2.85,2.88,2.77,2.78,20422,0
2016-09-06,3.1408,3.15,2.65,2.66,27353,0
2016-09-07,2.69,3.1652,2.69,2.98,46101,0
2016-09-08,2.8,3.09,2.8,3.03,95427,0
2016-09-09,3.03,3.34,2.95,3.19,12997,0
2016-09-12,3.23,3.54,3.13,3.26,31848,0
2016-09-13,3.26,3.39,2.87,3.19,13354,0
2016-09-14,3.15,3.19,3.15,3.16,800,0
2016-09-15,3.18,3.18,3.17,3.17,202,0
2016-09-16,3.18,3.37,3.165,3.24,11276,0
2016-09-19,2.94,3.215,2.92,3.17,10400,0
2016-09-20,3.15,3.23,3.13,3.23,13948,0
2016-09-21,3.21,3.25,3.2077,3.2401,6335,0
2016-09-22,3.22,3.27,3.22,3.26,6681,0
2016-09-23,3.268,3.27,3.268,3.27,2000,0
2016-09-26,3.22,3.29,3.18,3.2,14605,0
2016-09-27,3.2,3.2,3,3,6904,0
2016-09-28,3.09,3.13,2.99,3,12460,0
2016-09-29,3.04,3.19,3.0001,3.18,13558,0
2016-09-30,3.15,3.3358,3.15,3.3358,65811,0
2016-10-03,3.34,3.36,3.23,3.25,26335,0
2016-10-04,3.22,3.39,3.22,3.27,24001,0
2016-10-05,3.536,3.8,3.45,3.5,12381,0
2016-10-06,3.49,3.49,3.3,3.3,4724,0
2016-10-07,3.29,3.5,3.1575,3.33,15188,0
2016-10-10,3.41,3.41,3.41,3.41,1567,0
2016-10-11,3.26,3.64,3.26,3.45,15526,0
2016-10-12,3.59,3.59,3.45,3.45,6886,0
2016-10-13,3.732,3.732,3.37,3.37,3707,0
2016-10-14,3.39,3.42,3.29,3.29,14380,0
2016-10-17,3.31,3.41,3.1841,3.28,26760,0
2016-10-18,3.34,3.55,3.27,3.48,9105,0
2016-10-19,3.41,3.41,3.28,3.28,6524,0
2016-10-20,3.24,3.25,3.21,3.21,12349,0
2016-10-21,3.18,3.34,3.101,3.11,42643,0
2016-10-24,3.15,3.25,3.15,3.21,64196,0
2016-10-25,3.24,3.24,3.1,3.14,7394,0
2016-10-26,3.1499,3.15,3.08,3.12,10591,0
2016-10-27,3.18,3.23,3.09,3.09,12557,0
2016-10-28,3.15,3.2,3.01,3.01,32747,0
2016-10-31,3.08,3.1,2.9027,2.96,46909,0
2016-11-01,2.97,3.11,2.97,3.005,11715,0
2016-11-02,3.1,3.1,2.99,3.08,5860,0
2016-11-03,3.05,3.1,3.05,3.06,8332,0
2016-11-04,3.05,3.19,3.05,3.11,118061,0
2016-11-07,3.23,3.4,3.09,3.4,17066,0
2016-11-08,3.408,3.59,3.31,3.59,6956,0
2016-11-09,3.5074,3.52,3.21,3.27,7829,0
2016-11-10,3.29,3.57,3.29,3.46,25237,0
2016-11-11,3.44,3.5374,3.43,3.43,4452,0
2016-11-14,3.41,3.7899,3.41,3.5601,15988,0
2016-11-15,3.5717,3.69,3.57,3.59,4822,0
2016-11-16,3.62,3.67,3.5,3.51,11998,0
2016-11-17,3.47,3.58,3.47,3.5399,17622,0
2016-11-18,3.3722,3.69,3.3,3.4,62290,0
2016-11-21,3.5388,4.1,3.42,3.42,80298,0
2016-11-22,3.45,4.1073,3.45,3.56,55859,0
2016-11-23,3.52,3.64,3.52,3.53,4424,0
2016-11-25,3.53,3.58,3.53,3.58,552,0
2016-11-28,3.626,3.65,3.51,3.64,14048,0
2016-11-29,3.56,3.56,3.32,3.49,55653,0
2016-11-30,3.5,3.9,3.38,3.82,118888,0
2016-12-01,3.9,3.91,3.75,3.82,69187,0
2016-12-02,3.75,3.86,3.6465,3.82,36953,0
2016-12-05,3.81,3.91,3.725,3.84,2587,0
2016-12-06,3.87,3.87,3.59,3.69,59394,0
2016-12-07,3.83,3.84,3.62,3.73,25343,0
2016-12-08,4.1,4.1,3.7003,3.76,19356,0
2016-12-09,3.75,3.85,3.6723,3.83,12467,0
2016-12-12,3.8852,4.05,3.78,3.87,9334,0
2016-12-13,3.85,3.854,3.67,3.78,6954,0
2016-12-14,3.75,4.05,3.69,3.98,41284,0
2016-12-15,3.98,4.11,3.851,3.95,51203,0
2016-12-16,3.95,4,3.95,4,23117,0
2016-12-19,4,4.2,3.9188,4.19,44241,0
2016-12-20,4.12,4.36,3.95,4.36,40618,0
2016-12-21,4.33,4.38,4.11,4.21,17481,0
2016-12-22,4.17,4.3,4.0538,4.0549,5294,0
2016-12-23,4.1804,4.38,4.1804,4.3,24005,0
2016-12-27,4.2573,4.2573,4.05,4.12,11399,0
2016-12-28,4.08,4.24,3.9008,4.06,18783,0
2016-12-29,4.095,4.13,4,4.04,5309,0
2016-12-30,3.87,4.19,3.87,4.15,25338,0
2017-01-03,4.15,4.21,4.1135,4.15,12364,0
2017-01-04,4.12,4.24,4.12,4.18,17867,0
2017-01-05,4.2403,4.39,4.22,4.33,21212,0
2017-01-06,4.34,4.35,4.25,4.25,11917,0
2017-01-09,4.32,4.35,4.28,4.3001,5255,0
2017-01-10,4.3,4.32,4.24,4.28,8117,0
2017-01-11,4.32,4.35,4.32,4.32,6293,0
2017-01-12,4.33,4.35,4.3,4.32,5938,0
2017-01-13,4.3384,4.34,4.299,4.3,27962,0
2017-01-17,4.32,4.54,4.2,4.33,31031,0
2017-01-18,4.37,4.37,4.305,4.3599,8614,0
2017-01-19,4.39,4.689,4.31,4.46,11103,0
2017-01-20,4.52,4.67,4.37,4.6,8938,0
2017-01-23,4.66,4.7,4.6,4.6515,14613,0
2017-01-24,4.6535,4.9153,4.6535,4.71,14613,0
2017-01-25,4.75,4.85,4.6481,4.655,8176,0
2017-01-26,4.571,4.7,4.57,4.625,4976,0
2017-01-27,4.64,4.6595,4.56,4.64,5474,0
2017-01-30,4.65,4.71,4.595,4.71,16632,0
2017-01-31,4.7,4.87,4.7,4.855,37705,0
2017-02-01,4.9599,4.9916,4.859,4.97,8450,0
2017-02-02,4.99,5,4.78,4.92,48303,0
2017-02-03,4.96,4.96,4.83,4.87,11471,0
2017-02-06,4.98,5.1399,4.83,4.84,10588,0
2017-02-07,4.8892,4.8892,4.78,4.78,8088,0
2017-02-08,4.78,4.83,4.78,4.79,2839,0
2017-02-09,4.78,4.85,4.75,4.75,3196,0
2017-02-10,4.76,4.8,4.6,4.79,12780,0
2017-02-13,4.75,4.75,4.55,4.65,59437,0
2017-02-14,4.64,4.76,4.5901,4.64,16439,0
2017-02-15,4.71,4.72,4.58,4.62,19690,0
2017-02-16,4.65,4.67,4.6098,4.66,27863,0
2017-02-17,4.61,4.67,3.8901,4.65,26740,0
2017-02-21,4.65,4.82,4.51,4.66,35356,0
2017-02-22,4.65,4.73,4.5,4.64,23956,0
2017-02-23,4.63,4.71,4.53,4.59,14806,0
2017-02-24,4.55,4.7,4.3,4.7,75443,0
2017-02-27,4.72,4.81,4.67,4.79,10423,0
2017-02-28,4.72,4.88,4.72,4.84,37735,0
2017-03-01,4.81,4.99,4.81,4.91,26514,0
2017-03-02,4.9599,4.98,4.91,4.92,13221,0
2017-03-03,4.95,5.1,4.95,4.95,11422,0
2017-03-06,4.91,4.94,4.85,4.85,7353,0
2017-03-07,4.8779,4.8779,4.72,4.75,12097,0
2017-03-08,4.75,4.75,4.53,4.6,32142,0
2017-03-09,4.64,4.78,4.45,4.54,27911,0
2017-03-10,4.5,4.8,4.45,4.72,3635,0
2017-03-13,4.71,4.97,4.29,4.85,26121,0
2017-03-14,4.68,4.92,4.4,4.6,42979,0
2017-03-15,4.63,4.93,4.44,4.75,23270,0
2017-03-16,4.35,4.85,4.2374,4.81,15421,0
2017-03-17,4.8,4.84,4.7628,4.77,15254,0
2017-03-20,4.61,4.72,4.6,4.71,4235,0
2017-03-21,4.5181,4.73,4.5181,4.52,8963,0
2017-03-22,4.62,4.62,4.2399,4.44,2172,0
2017-03-23,4.38,4.43,4.36,4.36,5877,0
2017-03-24,4.38,4.38,4.3401,4.3401,2254,0
2017-03-27,4.4267,4.97,4.4267,4.97,29325,0
2017-03-28,4.9,4.98,4.69,4.87,66149,0
2017-03-29,4.9,4.94,4.85,4.94,3589,0
2017-03-30,4.86,4.86,4.7744,4.8,3826,0
2017-03-31,4.8,4.91,4.62,4.9,24188,0
2017-04-03,4.92,5.1,4.74,4.77,52452,0
2017-04-04,4.9,5.01,4.75,4.94,21882,0
2017-04-05,5,5.12,4.86,4.98,43768,0
2017-04-06,4.75,5.05,4.74,4.97,25159,0
2017-04-07,5.01,5.0587,4.72,4.79,10128,0
2017-04-10,4.8,4.87,4.62,4.74,48311,0
2017-04-11,4.71,4.83,4.6681,4.74,56705,0
2017-04-12,4.69,4.81,4.6,4.69,37507,0
2017-04-13,4.59,4.74,4.59,4.73,5383,0
2017-04-17,4.74,4.77,4.72,4.74,52887,0
2017-04-18,4.69,4.75,4.63,4.64,8617,0
2017-04-19,4.5901,4.69,4.33,4.52,44078,0
2017-04-20,4.56,4.57,4.38,4.4,41582,0
2017-04-21,4.43,4.51,4.21,4.22,33825,0
2017-04-24,4.2,4.38,4.161,4.35,10838,0
2017-04-25,4.28,4.8,4.28,4.68,72181,0
2017-04-26,4.44,4.65,4.44,4.605,23450,0
2017-04-27,4.67,4.78,4.6,4.64,15141,0
2017-04-28,4.53,4.66,4.53,4.66,1039,0
2017-05-01,4.72,4.94,4.6204,4.69,23526,0
2017-05-02,4.604,4.76,4.52,4.58,59725,0
2017-05-03,4.55,4.59,4.5,4.58,29088,0
2017-05-04,4.58,4.75,4.37,4.75,75674,0
2017-05-05,4.6,4.73,4.5,4.62,41874,0
2017-05-08,4.67,4.67,4.38,4.58,196915,0
2017-05-09,4.55,4.7,4.51,4.6,52688,0
2017-05-10,4.9399,4.9399,4.6,4.61,23529,0
2017-05-11,4.77,5,4.68,4.75,114708,0
2017-05-12,4.79,4.92,4.43,4.43,54287,0
2017-05-15,4.39,4.47,3.71,4.14,97367,0
2017-05-16,4.1539,4.49,4.031,4.18,58315,0
2017-05-17,4.21,4.49,3.9601,4.14,49220,0
2017-05-18,4.0114,4.15,3.8,4.06,32906,0
2017-05-19,4.04,4.04,3.92,3.97,23404,0
2017-05-22,3.9883,4.21,3.98,4.02,7094,0
2017-05-23,3.87,4.28,3.87,4.1,5594,0
2017-05-24,4.02,4.07,3.91,4.07,1131,0
2017-05-25,3.93,4.79,3.86,4.45,78703,0
2017-05-26,4.51,4.699,4.14,4.25,12292,0
2017-05-30,4.22,4.38,4.05,4.1,52301,0
2017-05-31,4.12,4.15,3.78,3.97,92043,0
2017-06-01,3.98,4.47,3.75,3.77,119732,0
2017-06-02,3.85,3.915,3.8107,3.88,6426,0
2017-06-05,3.7657,3.96,3.7657,3.88,7039,0
2017-06-06,3.76,4.1832,3.66,4.03,33715,0
2017-06-07,4.05,4.19,3.92,4.19,24522,0
2017-06-08,4.3,4.45,4.0101,4.15,48016,0
2017-06-09,4.15,4.4634,4.15,4.35,162275,0
2017-06-12,4.32,4.6481,4.31,4.64,17888,0
2017-06-13,4.53,4.63,4.4,4.42,12483,0
2017-06-14,4.42,4.56,4.41,4.49,5680,0
2017-06-15,4.41,4.56,4.41,4.56,3840,0
2017-06-16,4.48,4.59,4.4,4.49,14858,0
2017-06-19,4.5,4.5,4.31,4.31,12869,0
2017-06-20,4.31,4.49,4.31,4.33,2409,0
2017-06-21,4.34,4.34,4.0601,4.13,42919,0
2017-06-22,4.15,4.4038,4.05,4.12,43847,0
2017-06-23,4.18,4.18,4.05,4.06,16501,0
2017-06-26,4.05,4.05,3.885,4.02,37363,0
2017-06-27,4.13,4.33,3.99,4.07,65216,0
2017-06-28,4.09,4.14,4.02,4.02,17413,0
2017-06-29,4.15,4.16,3.87,4.08,34723,0
2017-06-30,4.08,4.13,3.88,3.88,59579,0
2017-07-03,3.96,3.96,3.76,3.77,4949,0
2017-07-05,3.8,3.85,3.5877,3.83,32007,0
2017-07-06,3.8,3.97,3.61,3.75,24493,0
2017-07-07,3.76,3.91,3.68,3.88,16409,0
2017-07-10,3.9,3.92,3.69,3.79,30408,0
2017-07-11,3.83,3.91,3.5754,3.68,29661,0
2017-07-12,3.71,3.96,3.67,3.88,3966,0
2017-07-13,3.88,3.91,3.66,3.77,22939,0
2017-07-14,3.83,3.89,3.65,3.82,132854,0
2017-07-17,3.78,3.84,3.735,3.82,20965,0
2017-07-18,3.8,3.88,3.62,3.69,91433,0
2017-07-19,3.67,3.813,3.61,3.81,18225,0
2017-07-20,3.76,3.79,3.62,3.63,70707,0
2017-07-21,3.65,3.77,3.4398,3.54,84422,0
2017-07-24,3.64,3.65,3.22,3.31,18243,0
2017-07-25,3.47,3.9,3.39,3.63,14799,0
2017-07-26,3.581,3.8,3.48,3.69,9892,0
2017-07-27,3.74,4.12,3.6048,3.78,31151,0
2017-07-28,3.79,4.19,3.67,4.19,19430,0
2017-07-31,4.23,4.23,3.96,3.97,13862,0
2017-08-01,4,4,3.82,3.95,16950,0
2017-08-02,3.9,3.9,3.7801,3.9,3874,0
2017-08-03,3.94,3.97,3.78,3.97,17367,0
2017-08-04,3.97,4.2,3.87,3.98,31584,0
2017-08-07,3.97,4.07,3.79,3.87,22853,0
2017-08-08,3.9206,3.9206,3.66,3.71,11155,0
2017-08-09,3.6999,3.6999,3.4,3.41,9639,0
2017-08-10,3.36,3.36,3.0833,3.28,2402,0
2017-08-11,3.29,3.3,3.19,3.23,5003,0
2017-08-14,3.265,3.31,3.265,3.29,1698,0
2017-08-15,3.26,3.26,3.17,3.17,2117,0
2017-08-16,3.1141,3.21,3.1141,3.14,1259,0
2017-08-17,3.14,3.14,3.1,3.1,1315,0
2017-08-18,3.06,3.12,3.0097,3.12,9037,0
2017-08-21,3.009,3.13,3.009,3.13,1542,0
2017-08-22,2.99,3.11,2.84,2.88,40997,0
2017-08-23,2.88,3.77,2.82,3.33,19942,0
2017-08-24,3.41,3.6,3.24,3.24,11391,0
2017-08-25,3.3,3.59,3.25,3.31,7404,0
2017-08-28,3.39,3.46,3.38,3.39,4455,0
2017-08-29,3.57,3.7,3.42,3.42,7058,0
2017-08-30,3.54,3.74,3.52,3.63,5149,0
2017-08-31,3.64,3.78,3.48,3.75,11129,0
2017-09-01,3.5125,3.75,3.39,3.57,5778,0
2017-09-05,3.57,3.59,3.41,3.49,9829,0
2017-09-06,3.49,3.69,3.41,3.42,10562,0
2017-09-07,3.42,3.47,3.3,3.39,7122,0
2017-09-08,3.28,3.47,3.26,3.405,13973,0
2017-09-11,3.36,3.451,3.3509,3.45,5624,0
2017-09-12,3.43,3.66,3.39,3.55,62708,0
2017-09-13,3.5026,3.69,3.5026,3.51,10086,0
2017-09-14,3.54,3.66,3.4,3.42,8092,0
2017-09-15,3.49,3.79,3.48,3.65,28754,0
2017-09-18,3.72,3.78,3.44,3.78,32044,0
2017-09-19,3.74,3.74,3.5604,3.65,10401,0
2017-09-20,3.59,3.75,3.5717,3.6972,15401,0
2017-09-21,3.65,3.65,3.31,3.43,5719,0
2017-09-22,3.49,3.58,3.42,3.42,2399,0
2017-09-25,3.44,3.672,3.38,3.38,12993,0
2017-09-27,3.5,3.67,3.4,3.43,5616,0
2017-09-28,3.47,3.5499,3.43,3.44,4662,0
2017-09-29,3.47,3.55,3.435,3.49,3645,0
2017-10-02,3.48,3.48,3.48,3.48,895,0
2017-10-03,3.44,3.6,3.4084,3.44,3346,0
2017-10-04,3.5397,3.66,3.51,3.52,6184,0
2017-10-05,3.6467,3.6467,3.5,3.5,3308,0
2017-10-06,3.42,3.57,3.4,3.57,7960,0
2017-10-09,3.59,3.95,3.58,3.7,4748,0
2017-10-10,3.65,3.76,3.56,3.64,5771,0
2017-10-11,3.72,3.76,3.65,3.75,6350,0
2017-10-12,3.69,3.8012,3.55,3.58,7883,0
2017-10-13,3.55,3.55,3.41,3.41,6349,0
2017-10-16,3.45,3.55,3.21,3.291,4949,0
2017-10-17,3.24,3.429,3.22,3.26,9245,0
2017-10-18,3.29,3.29,3.12,3.18,4894,0
2017-10-19,3.15,3.26,3.15,3.1867,12968,0
2017-10-20,3.1701,3.2228,3.13,3.2228,3354,0
2017-10-23,3.239,3.239,3.096,3.1019,3110,0
2017-10-24,3.0842,3.1231,3.0842,3.1231,2212,0
2017-10-25,3.091,3.15,3.08,3.12,7769,0
2017-10-26,3.19,3.28,3.18,3.28,16238,0
2017-10-27,3.3,3.3,3.22,3.27,5195,0
2017-10-30,3.3299,3.3399,3.22,3.26,9349,0
2017-10-31,3.2501,3.2799,3.1373,3.14,18453,0
2017-11-01,3.23,3.26,3.2166,3.25,140181,0
2017-11-02,3.25,3.6972,3.25,3.54,40369,0
2017-11-03,3.61,3.97,3.5684,3.74,36511,0
2017-11-06,3.83,3.97,3.6904,3.76,26822,0
2017-11-07,3.82,3.82,3.75,3.75,5611,0
2017-11-08,3.7699,3.77,3.7,3.74,4171,0
2017-11-09,3.79,3.79,3.7012,3.78,485,0
2017-11-10,3.69,3.9,3.66,3.7,14242,0
