Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.52,3.62,3.45,3.62,9801,0
2005-02-28,3.59,3.59,3.52,3.55,1660,0
2005-03-01,3.51,3.52,3.5,3.5,2507,0
2005-03-02,3.5,3.5,3.47,3.5,8240,0
2005-03-03,3.47,3.47,3.47,3.47,1279,0
2005-03-04,3.5,3.5,3.47,3.48,8850,0
2005-03-07,3.4,3.46,3.4,3.45,8227,0
2005-03-08,3.45,3.45,3.43,3.45,3185,0
2005-03-09,3.39,3.5,3.39,3.47,16180,0
2005-03-10,3.45,3.45,3.45,3.45,600,0
2005-03-11,3.42,3.43,3.39,3.41,700,0
2005-03-14,3.41,3.41,3.33,3.34,5800,0
2005-03-15,3.31,3.39,3.27,3.39,4850,0
2005-03-16,3.33,3.35,3.27,3.27,3276,0
2005-03-17,3.27,3.27,3.14,3.19,12246,0
2005-03-18,3.19,3.21,3.18,3.21,10850,0
2005-03-21,3.19,3.19,3.02,3.11,11923,0
2005-03-22,3.08,3.12,3.07,3.11,38210,0
2005-03-23,3.05,3.08,3.05,3.07,26748,0
2005-03-24,3.07,3.07,3.05,3.06,2890,0
2005-03-28,3,3.03,2.93,2.95,24920,0
2005-03-29,2.95,2.95,2.73,2.77,41637,0
2005-03-30,2.74,2.89,2.74,2.89,59600,0
2005-03-31,2.94,3.06,2.9,2.98,35841,0
2005-04-01,3.1,3.1,3,3,3489,0
2005-04-04,2.99,2.99,2.85,2.85,90950,0
2005-04-05,2.92,3.07,2.8,2.88,215113,0
2005-04-06,2.9,3.06,2.88,2.92,11705,0
2005-04-07,2.91,2.91,2.8,2.83,44480,0
2005-04-08,2.86,2.86,2.86,2.86,1000,0
2005-04-11,2.91,2.94,2.9,2.9,32425,0
2005-04-12,2.84,2.89,2.78,2.78,70040,0
2005-04-13,2.71,2.71,2.41,2.51,57281,0
2005-04-14,2.45,2.49,2.41,2.48,8149,0
2005-04-15,2.48,2.52,2.48,2.52,1100,0
2005-04-18,2.47,2.47,2.28,2.29,67468,0
2005-04-19,2.36,2.47,2.29,2.31,28624,0
2005-04-20,2.51,2.51,2.31,2.33,2395,0
2005-04-21,2.34,2.5,2.33,2.5,17175,0
2005-04-22,2.55,2.56,2.52,2.56,14160,0
2005-04-25,2.51,2.55,2.5,2.51,1130,0
2005-04-26,2.58,2.58,2.51,2.54,2900,0
2005-04-27,2.51,2.51,2.5,2.5,3000,0
2005-04-28,2.45,2.45,2.44,2.44,3030,0
2005-04-29,2.29,2.52,2.29,2.36,7750,0
2005-05-02,2.34,2.34,2.33,2.33,1166,0
2005-05-03,2.33,2.39,2.3,2.39,2720,0
2005-05-04,2.52,2.52,2.45,2.45,625,0
2005-05-05,2.44,2.45,2.44,2.45,760,0
2005-05-06,2.49,2.5,2.38,2.48,9965,0
2005-05-09,2.38,2.6,2.36,2.42,24350,0
2005-05-10,2.55,2.55,2.23,2.32,36809,0
2005-05-11,2.3,2.36,2.3,2.36,1400,0
2005-05-12,2.35,2.36,2.27,2.36,3800,0
2005-05-13,2.31,2.44,2.31,2.44,3600,0
2005-05-16,2.44,2.44,2.35,2.4,2900,0
2005-05-17,2.4,2.56,2.4,2.52,10281,0
2005-05-18,2.57,2.6,2.49,2.6,2500,0
2005-05-19,2.56,2.56,2.36,2.49,17664,0
2005-05-20,2.44,2.44,2.27,2.39,15975,0
2005-05-23,2.39,2.42,2.31,2.31,5955,0
2005-05-24,2.37,2.37,2.32,2.32,1895,0
2005-05-25,2.32,2.5,2.32,2.37,73975,0
2005-05-26,2.33,2.33,2.3,2.3,1889,0
2005-05-27,2.35,2.35,2.28,2.28,1325,0
2005-05-31,2.27,2.35,2.27,2.28,13115,0
2005-06-01,2.3,2.34,2.27,2.33,6300,0
2005-06-02,2.3,2.38,2.26,2.26,11350,0
2005-06-03,2.3,2.35,2.28,2.3,8151,0
2005-06-06,2.31,2.33,2.3,2.33,3200,0
2005-06-07,2.34,2.34,2.26,2.32,8700,0
2005-06-08,2.3,2.3,2.25,2.25,3000,0
2005-06-09,2.34,2.34,2.21,2.3,4875,0
2005-06-10,2.58,2.58,2.25,2.3,7325,0
2005-06-13,2.6,2.6,2.32,2.4,6741,0
2005-06-14,2.34,2.51,2.34,2.44,13625,0
2005-06-15,2.5,2.53,2.31,2.39,5800,0
2005-06-16,2.26,2.49,2.26,2.35,17500,0
2005-06-17,2.38,2.38,2.3,2.3,800,0
2005-06-20,2.3,2.55,2.22,2.26,28636,0
2005-06-21,2.22,2.31,2.22,2.27,28053,0
2005-06-22,2.32,2.32,2.25,2.26,8593,0
2005-06-23,2.27,2.27,2.21,2.22,29773,0
2005-06-24,2.22,2.4,2.2,2.4,78930,0
2005-06-27,2.4,2.41,2.35,2.4,6340,0
2005-06-28,2.41,2.41,2.33,2.33,550,0
2005-06-29,2.34,2.34,2.3,2.34,6254,0
2005-06-30,2.37,2.48,2.35,2.37,25923,0
2005-07-01,2.38,2.38,2.35,2.38,2720,0
2005-07-05,2.36,2.36,2.3,2.34,2504,0
2005-07-06,2.35,2.35,2.3,2.3,20798,0
2005-07-07,2.26,2.26,2.13,2.21,9200,0
2005-07-08,2.2,2.25,2.14,2.25,2250,0
2005-07-11,2.59,3.11,2.59,2.88,1116086,0
2005-07-12,3,3.04,2.78,2.84,158709,0
2005-07-13,3,3,2.75,2.79,84296,0
2005-07-14,2.81,2.88,2.65,2.71,74920,0
2005-07-15,2.7,2.8,2.65,2.79,3725,0
2005-07-18,2.79,2.79,2.65,2.67,18945,0
2005-07-19,2.72,2.75,2.53,2.74,36988,0
2005-07-20,2.71,2.9,2.68,2.88,38861,0
2005-07-21,3,3,2.8,2.81,10172,0
2005-07-22,2.92,2.97,2.86,2.9,17052,0
2005-07-25,2.96,2.96,2.73,2.88,13389,0
2005-07-26,2.85,2.88,2.81,2.87,5710,0
2005-07-27,2.96,2.97,2.87,2.88,10466,0
2005-07-28,2.83,2.95,2.83,2.9,9100,0
2005-07-29,2.95,3.06,2.9,2.96,24772,0
2005-08-01,2.99,3.15,2.88,2.94,20930,0
2005-08-02,2.9,3,2.79,2.88,40455,0
2005-08-03,2.93,3.1,2.9,2.98,13055,0
2005-08-04,2.84,2.95,2.65,2.7,119979,0
2005-08-05,2.9,2.9,2.64,2.64,33251,0
2005-08-08,2.68,2.75,2.68,2.69,22035,0
2005-08-09,2.64,2.79,2.64,2.76,21918,0
2005-08-10,2.83,2.84,2.72,2.78,8076,0
2005-08-11,2.71,2.75,2.7,2.75,10446,0
2005-08-12,2.75,2.8,2.66,2.79,11654,0
2005-08-15,2.79,2.82,2.79,2.8,5025,0
2005-08-16,2.82,2.82,2.79,2.79,700,0
2005-08-17,2.73,2.8,2.67,2.79,17068,0
2005-08-18,2.79,2.83,2.74,2.83,15689,0
2005-08-19,2.73,2.8,2.7,2.79,6100,0
2005-08-22,2.75,2.75,2.7,2.7,1088,0
2005-08-23,2.6,2.69,2.56,2.65,13585,0
2005-08-24,2.59,2.59,2.5,2.54,15970,0
2005-08-25,2.51,2.6,2.35,2.49,48178,0
2005-08-26,2.48,2.58,2.32,2.58,82999,0
2005-08-29,2.31,2.48,2.31,2.42,8280,0
2005-08-30,2.51,2.51,2.28,2.35,2034,0
2005-08-31,2.27,2.31,2.22,2.27,26564,0
2005-09-01,2.25,2.4,2.25,2.4,16517,0
2005-09-02,2.48,2.48,2.4,2.45,400,0
2005-09-06,2.43,2.44,2.27,2.35,6275,0
2005-09-08,2.35,2.35,2.21,2.23,28823,0
2005-09-09,2.26,2.28,2.21,2.25,109300,0
2005-09-12,2.2,2.3,2.2,2.3,7000,0
2005-09-13,2.3,2.3,2.23,2.23,1940,0
2005-09-14,2.27,2.42,2.26,2.42,400,0
2005-09-15,2.44,2.44,2.29,2.29,1432,0
2005-09-16,2.29,2.33,2.29,2.33,300,0
2005-09-19,2.28,2.32,2.25,2.32,5263,0
2005-09-21,2.27,2.28,2.21,2.25,16351,0
2005-09-22,2.28,2.33,2.23,2.25,13332,0
2005-09-23,2.29,2.29,2.23,2.24,3878,0
2005-09-26,2.23,2.27,2.23,2.27,3190,0
2005-09-27,2.3,2.3,2.25,2.26,27200,0
2005-09-28,2.26,2.27,2.2,2.2,5744,0
2005-09-29,2.2,2.24,2.2,2.21,1583,0
2005-09-30,2.2,2.25,2.16,2.25,5762,0
2005-10-03,2.3,2.3,2.21,2.21,2700,0
2005-10-04,2.44,2.44,2.21,2.32,8432,0
2005-10-05,2.21,2.28,2.16,2.23,10158,0
2005-10-06,2.3,2.3,2.2,2.2,11650,0
2005-10-07,2.32,2.32,2.2,2.2,3655,0
2005-10-10,2.21,2.22,2.21,2.22,1890,0
2005-10-11,2.41,2.51,2.29,2.34,73267,0
2005-10-12,2.3,2.3,2.25,2.25,3240,0
2005-10-13,2.25,2.55,2.25,2.47,14240,0
2005-10-14,2.45,2.45,2.3,2.35,2600,0
2005-10-17,2.46,2.46,2.33,2.34,5826,0
2005-10-18,2.35,2.43,2.35,2.43,2200,0
2005-10-19,2.28,2.28,2.28,2.28,905,0
2005-10-20,2.25,2.27,2.24,2.27,1100,0
2005-10-21,2.2,2.34,2.2,2.34,3100,0
2005-10-24,2.36,2.39,2.25,2.27,7505,0
2005-10-25,2.2,2.39,2.2,2.22,2548,0
2005-10-26,2.46,2.46,2.35,2.37,2988,0
2005-10-27,2.3,2.3,2.21,2.22,8600,0
2005-10-28,2.25,2.33,2.25,2.25,7311,0
2005-10-31,2.3,2.3,2.2,2.22,14011,0
2005-11-01,2.2,2.2,2.1,2.13,22400,0
2005-11-02,2.25,2.46,2.13,2.13,9432,0
2005-11-03,2.16,2.16,2,2.12,13735,0
2005-11-04,2.1,2.33,2.1,2.33,5770,0
2005-11-07,2.25,2.46,2.19,2.3,18889,0
2005-11-09,2.2,2.2,2.2,2.2,100,0
2005-11-10,2.15,2.2,2.15,2.15,4100,0
2005-11-11,2.15,2.18,2.03,2.06,25480,0
2005-11-14,2.1,2.1,2.07,2.07,5700,0
2005-11-15,2.01,2.07,2,2.05,22205,0
2005-11-16,2.01,2.02,1.95,2,8400,0
2005-11-17,1.95,2.01,1.95,2,4711,0
2005-11-18,1.94,2.24,1.94,2.23,14911,0
2005-11-21,2.28,2.38,2.12,2.23,22358,0
2005-11-22,2.35,2.35,2.2,2.2,17344,0
2005-11-23,2.2,2.2,2.05,2.1,9850,0
2005-11-25,2.1,2.12,2.1,2.12,2250,0
2005-11-28,2.13,2.13,2.13,2.13,1500,0
2005-11-29,2.12,2.28,2.12,2.26,7604,0
2005-11-30,2.34,2.34,2.17,2.17,2800,0
2005-12-01,2.31,2.31,2.17,2.3,10900,0
2005-12-02,2.35,2.4,2.27,2.37,17199,0
2005-12-05,2.43,2.43,2.17,2.3,2625,0
2005-12-07,2.21,2.42,2.21,2.31,196669,0
2005-12-08,2.34,2.52,2.25,2.42,26723,0
2005-12-09,2.26,2.28,2.26,2.28,1500,0
2005-12-12,2.3,2.37,2.25,2.33,9466,0
2005-12-13,2.2,2.29,2.19,2.22,21699,0
2005-12-14,2.24,2.24,2.19,2.24,3100,0
2005-12-15,2.17,2.19,2.17,2.17,4020,0
2005-12-16,2.19,2.19,2.19,2.19,800,0
2005-12-19,2.22,2.22,2.15,2.15,10590,0
2005-12-20,2.15,2.16,2.12,2.16,5325,0
2005-12-21,2.14,2.16,2.13,2.14,4400,0
2005-12-22,2.12,2.22,2.1,2.17,256615,0
2005-12-23,2.08,2.18,2.08,2.14,7850,0
2005-12-27,2.1,2.22,2.1,2.15,14831,0
2005-12-28,2.15,2.2,2.15,2.15,18314,0
2005-12-29,2.15,2.18,2.14,2.14,42147,0
2005-12-30,2.08,2.32,2.08,2.32,43785,0
2006-01-03,2.42,2.44,2.14,2.36,21929,0
2006-01-04,2.3,2.41,2.3,2.41,22194,0
2006-01-05,2.48,2.9,2.27,2.44,60542,0
2006-01-06,2.55,2.63,2.45,2.58,19700,0
2006-01-09,2.58,2.69,2.44,2.64,35312,0
2006-01-10,2.58,2.61,2.47,2.5,49000,0
2006-01-11,2.58,2.63,2.5,2.63,23101,0
2006-01-12,2.64,2.64,2.57,2.57,8715,0
2006-01-13,2.5,2.58,2.45,2.45,15900,0
2006-01-17,2.45,2.5,2.4,2.5,9660,0
2006-01-18,2.37,2.5,2.32,2.5,9332,0
2006-01-19,2.58,2.6,2.55,2.6,15800,0
2006-01-20,2.63,2.63,2.47,2.6,4552,0
2006-01-23,2.46,2.64,2.46,2.5,3687,0
2006-01-24,2.5,2.63,2.45,2.63,8512,0
2006-01-25,2.56,2.64,2.55,2.62,2500,0
2006-01-26,2.49,2.63,2.49,2.63,19623,0
2006-01-27,2.47,2.63,2.47,2.63,2900,0
2006-01-30,2.6,2.6,2.47,2.57,2900,0
2006-01-31,2.55,2.55,2.47,2.48,14300,0
2006-02-01,2.52,2.53,2.52,2.53,5400,0
2006-02-02,2.53,2.59,2.53,2.55,9025,0
2006-02-03,2.51,2.51,2.47,2.47,1039,0
2006-02-06,2.39,2.47,2.39,2.47,200,0
2006-02-07,2.48,2.6,2.48,2.48,2263,0
2006-02-08,2.5,2.59,2.34,2.44,5250,0
2006-02-09,2.44,2.45,2.43,2.45,2850,0
2006-02-10,2.58,2.58,2.52,2.52,1068,0
2006-02-13,2.59,2.6,2.42,2.45,15713,0
2006-02-14,2.45,2.47,2.4,2.4,4175,0
2006-02-15,2.33,2.41,2.33,2.39,12050,0
2006-02-16,2.31,2.31,2.06,2.08,21015,0
2006-02-17,2.05,2.28,2.05,2.08,7745,0
2006-02-21,2.2,2.2,2.1,2.1,23674,0
2006-02-22,2.23,2.23,2.14,2.17,5020,0
2006-02-23,2.12,2.12,2.05,2.1,92475,0
2006-02-24,2.19,2.19,2.19,2.19,2000,0
2006-02-27,2.13,2.2,2.13,2.15,8436,0
2006-02-28,2.15,2.19,2.02,2.15,10950,0
2006-03-01,2.5,2.5,2.16,2.24,46286,0
2006-03-02,2.01,2.27,2.01,2.18,16085,0
2006-03-03,2.2,2.2,2.07,2.13,700,0
2006-03-06,2.33,2.33,2.15,2.2,29519,0
2006-03-07,2.2,2.2,2.1,2.2,8589,0
2006-03-08,2.19,2.2,2.18,2.18,4770,0
2006-03-09,2.15,2.18,2.12,2.13,11200,0
2006-03-10,2.03,2.12,2,2.1,9280,0
2006-03-13,2.02,2.05,1.45,2.01,40767,0
2006-03-14,2,2,2,2,100,0
2006-03-15,1.99,2.14,1.98,1.98,3911,0
2006-03-16,1.98,2.1,1.96,2,11113,0
2006-03-17,2.11,2.11,2.11,2.11,628,0
2006-03-20,2.18,2.18,2.18,2.18,2759,0
2006-03-21,2.18,2.18,2.05,2.05,1000,0
2006-03-22,2.05,2.08,2.05,2.08,1300,0
2006-03-23,2.05,2.05,1.9,2,11656,0
2006-03-27,2,2,1.92,1.94,2614,0
2006-03-28,1.92,2,1.92,1.95,2501,0
2006-03-29,1.95,1.97,1.95,1.97,1050,0
2006-03-30,1.96,1.96,1.84,1.9,23772,0
2006-03-31,1.88,2.09,1.84,1.99,17510,0
2006-04-03,1.95,1.95,1.83,1.9,13400,0
2006-04-04,1.85,1.85,1.61,1.79,38521,0
2006-04-05,1.82,1.96,1.69,1.96,69861,0
2006-04-06,2,2,1.78,1.85,9160,0
2006-04-07,1.82,1.82,1.72,1.77,29920,0
2006-04-10,1.74,1.82,1.68,1.72,35299,0
2006-04-11,1.7,1.94,1.7,1.85,232673,0
2006-04-12,1.85,1.86,1.76,1.85,45569,0
2006-04-13,1.94,1.94,1.83,1.85,6800,0
2006-04-17,1.76,1.8,1.76,1.79,9531,0
2006-04-18,1.85,1.85,1.85,1.85,618,0
2006-04-19,1.8,1.8,1.75,1.75,5000,0
2006-04-20,1.8,1.8,1.76,1.8,13700,0
2006-04-21,1.8,1.8,1.8,1.8,738,0
2006-04-24,1.79,1.79,1.79,1.79,5600,0
2006-04-25,1.85,1.99,1.78,1.79,41238,0
2006-04-26,1.8,1.8,1.77,1.79,23643,0
2006-04-27,1.84,1.84,1.78,1.79,15300,0
2006-04-28,1.81,1.81,1.79,1.79,5500,0
2006-05-01,1.79,1.8,1.76,1.78,36064,0
2006-05-02,1.89,1.89,1.78,1.79,5175,0
2006-05-03,1.77,1.79,1.77,1.79,767,0
2006-05-04,1.79,1.84,1.79,1.79,55555,0
2006-05-05,1.79,1.8,1.79,1.79,12900,0
2006-05-08,1.82,1.85,1.81,1.84,16909,0
2006-05-09,1.82,1.85,1.8,1.84,29376,0
2006-05-10,1.99,2.48,1.99,2.4,135594,0
2006-05-11,2.5,2.5,2.11,2.14,83588,0
2006-05-12,2.1,2.18,2.01,2.11,39685,0
2006-05-15,2.11,2.13,2,2,22352,0
2006-05-16,2.04,2.08,2.01,2.02,13400,0
2006-05-17,2.02,2.02,1.9,1.94,26347,0
2006-05-18,1.94,2,1.94,2,2100,0
2006-05-19,1.95,2.1,1.85,1.98,13697,0
2006-05-22,1.94,2,1.81,1.87,12809,0
2006-05-23,1.95,1.95,1.81,1.81,29024,0
2006-05-24,1.85,1.85,1.71,1.77,30448,0
2006-05-25,1.8,1.85,1.8,1.81,8825,0
2006-05-26,1.75,1.81,1.75,1.81,3310,0
2006-05-30,1.71,1.83,1.7,1.73,18770,0
2006-05-31,1.73,1.9,1.73,1.76,245927,0
2006-06-01,1.79,1.95,1.75,1.92,182775,0
2006-06-02,1.95,2.07,1.94,1.94,4836,0
2006-06-05,2.14,2.14,2.05,2.05,600,0
2006-06-06,2.12,2.12,1.85,2.09,27550,0
2006-06-08,1.98,2.1,1.97,1.97,9400,0
2006-06-09,2.03,2.03,1.88,1.97,2800,0
2006-06-12,2.05,2.05,1.9,1.9,21000,0
2006-06-13,1.9,2,1.76,1.8,23392,0
2006-06-14,1.77,1.8,1.77,1.8,400,0
2006-06-15,1.89,1.9,1.83,1.9,18400,0
2006-06-16,2,2,1.75,1.86,10427,0
2006-06-19,1.9,1.9,1.86,1.86,3100,0
2006-06-20,1.92,1.92,1.86,1.9,19900,0
2006-06-21,1.9,2.06,1.82,2.06,13434,0
2006-06-22,2,2.05,1.97,1.97,13031,0
2006-06-23,2,2,2,2,3148,0
2006-06-26,1.95,2,1.92,1.92,4450,0
2006-06-27,1.92,2,1.8,1.85,10942,0
2006-06-28,1.85,1.85,1.74,1.84,29320,0
2006-06-29,1.9,1.95,1.9,1.94,2400,0
2006-06-30,1.95,2,1.95,2,4100,0
2006-07-03,1.95,2.08,1.95,2.06,56305,0
2006-07-05,2.09,2.1,1.96,1.98,15500,0
2006-07-06,1.96,1.96,1.96,1.96,100,0
2006-07-07,1.96,1.96,1.96,1.96,100,0
2006-07-10,2.1,2.1,1.98,1.99,11920,0
2006-07-11,2.05,2.05,1.8,1.84,16520,0
2006-07-12,1.9,1.9,1.84,1.86,3735,0
2006-07-13,1.8,1.94,1.76,1.94,7400,0
2006-07-14,1.8,2.05,1.56,1.98,107661,0
2006-07-17,1.87,1.97,1.78,1.86,1800,0
2006-07-18,1.85,2.05,1.85,1.92,37423,0
2006-07-19,1.82,1.87,1.82,1.87,2160,0
2006-07-20,1.99,2,1.87,1.87,2566,0
2006-07-21,1.87,1.88,1.83,1.85,7775,0
2006-07-24,1.99,2,1.91,1.96,9579,0
2006-07-25,1.92,1.92,1.84,1.89,9150,0
2006-07-26,1.8,1.9,1.8,1.83,3110,0
2006-07-27,1.93,1.98,1.84,1.84,3140,0
2006-07-28,1.86,1.86,1.86,1.86,1000,0
2006-07-31,1.88,2,1.87,1.87,14120,0
2006-08-01,1.87,1.97,1.87,1.95,7244,0
2006-08-02,2,2,1.96,2,3600,0
2006-08-03,1.9,2.03,1.9,2.03,12025,0
2006-08-04,1.98,1.98,1.98,1.98,1100,0
2006-08-07,1.92,1.98,1.92,1.98,300,0
2006-08-08,1.91,1.97,1.9,1.91,6698,0
2006-08-09,1.99,1.99,1.91,1.95,3300,0
2006-08-10,1.9,1.93,1.87,1.93,4656,0
2006-08-11,1.94,1.94,1.86,1.93,4800,0
2006-08-14,1.83,1.95,1.82,1.94,3464,0
2006-08-15,1.96,2,1.92,2,7673,0
2006-08-16,2,2.05,1.86,1.88,23540,0
2006-08-18,1.94,2,1.9,1.98,8860,0
2006-08-21,2,2,1.93,1.95,2850,0
2006-08-22,1.95,1.95,1.95,1.95,1950,0
2006-08-23,1.91,1.91,1.9,1.9,14100,0
2006-08-24,1.99,1.99,1.95,1.95,500,0
2006-08-25,1.87,1.9,1.87,1.9,7620,0
2006-08-28,1.89,1.89,1.86,1.87,1600,0
2006-08-29,1.78,1.96,1.78,1.92,13643,0
2006-08-30,1.92,1.99,1.9,1.9,26300,0
2006-08-31,1.9,1.92,1.9,1.91,17060,0
2006-09-01,1.92,1.92,1.91,1.91,4100,0
2006-09-05,1.96,1.97,1.88,1.94,25040,0
2006-09-06,1.99,1.99,1.86,1.94,50500,0
2006-09-07,1.89,1.99,1.89,1.99,2627,0
2006-09-08,1.91,1.91,1.86,1.9,7500,0
2006-09-11,1.95,1.96,1.95,1.96,1600,0
2006-09-12,1.9,1.99,1.9,1.97,6400,0
2006-09-13,1.98,1.98,1.9,1.93,8050,0
2006-09-14,1.91,1.91,1.89,1.9,5400,0
2006-09-15,1.99,1.99,1.95,1.95,15201,0
2006-09-18,2,2,1.9,1.94,18450,0
2006-09-19,1.98,1.98,1.94,1.94,200,0
2006-09-20,1.98,1.98,1.89,1.89,3425,0
2006-09-21,1.88,1.88,1.82,1.82,6700,0
2006-09-22,1.76,1.94,1.76,1.94,16550,0
2006-09-25,1.84,1.97,1.82,1.9,3001,0
2006-09-26,1.86,1.9,1.86,1.9,7701,0
2006-09-28,1.9,1.9,1.9,1.9,4300,0
2006-09-29,1.9,1.9,1.82,1.86,4855,0
2006-10-02,1.82,1.9,1.82,1.86,4855,0
2006-10-03,1.96,1.96,1.96,1.96,600,0
2006-10-04,1.91,1.91,1.91,1.91,5000,0
2006-10-05,1.9,1.9,1.9,1.9,1200,0
2006-10-06,1.82,1.96,1.82,1.87,17666,0
2006-10-09,1.9,1.94,1.9,1.9,41200,0
2006-10-10,1.93,1.93,1.92,1.92,6000,0
2006-10-11,1.83,1.98,1.83,1.98,51190,0
2006-10-12,1.99,1.99,1.91,1.96,65216,0
2006-10-13,1.99,1.99,1.94,1.95,72640,0
2006-10-16,1.99,2.09,1.99,2.05,54468,0
2006-10-17,2.02,2.4,1.92,2.25,218786,0
2006-10-18,2.28,2.29,2.08,2.17,25955,0
2006-10-19,2.15,2.19,2.1,2.17,4946,0
2006-10-20,2.19,2.19,2.1,2.18,2500,0
2006-10-23,2.07,2.19,2.07,2.19,7600,0
2006-10-24,2.04,2.18,2.04,2.13,1500,0
2006-10-25,2.08,2.12,2.08,2.12,200,0
2006-10-26,2.05,2.21,2.05,2.18,11333,0
2006-10-27,2.2,2.2,2.2,2.2,950,0
2006-10-30,2.08,2.2,2.07,2.14,25700,0
2006-10-31,2.14,2.21,2.05,2.21,21737,0
2006-11-01,2.11,2.18,2.1,2.18,4423,0
2006-11-02,2.1,2.18,2.1,2.14,1700,0
2006-11-03,2.11,2.18,2.11,2.16,1100,0
2006-11-06,2.25,2.4,2.2,2.32,48791,0
2006-11-07,2.32,2.32,2.22,2.3,19909,0
2006-11-08,2.26,2.32,2.22,2.29,11749,0
2006-11-09,2.26,2.32,2.25,2.26,159850,0
2006-11-10,2.26,2.31,2.18,2.31,9736,0
2006-11-13,2.31,2.31,2.2,2.31,2580,0
2006-11-14,2.31,2.31,2.25,2.31,5300,0
2006-11-15,2.2,2.3,2.19,2.29,18000,0
2006-11-16,2.2,2.29,2.2,2.27,5200,0
2006-11-17,2.31,2.39,2.31,2.34,21102,0
2006-11-20,2.34,2.34,2.2,2.32,12580,0
2006-11-21,2.32,2.49,2.32,2.46,117911,0
2006-11-22,2.41,2.45,2.4,2.41,10480,0
2006-11-24,2.38,2.42,2.38,2.42,1600,0
2006-11-27,2.37,2.39,2.32,2.37,9299,0
2006-11-28,2.33,2.37,2.32,2.33,4324,0
2006-11-29,2.4,2.5,2.4,2.5,36378,0
2006-11-30,2.5,2.5,2.4,2.45,4737,0
2006-12-01,2.45,2.45,2.41,2.45,6400,0
2006-12-04,2.46,2.5,2.45,2.5,4900,0
2006-12-05,2.45,2.5,2.4,2.5,9198,0
2006-12-06,2.45,2.65,2.4,2.6,261755,0
2006-12-07,2.63,2.72,2.5,2.7,33229,0
2006-12-08,2.9,2.9,2.63,2.71,27340,0
2006-12-11,2.71,2.75,2.49,2.65,32479,0
2006-12-12,2.54,2.71,2.51,2.63,10193,0
2006-12-13,2.61,2.72,2.58,2.66,6332,0
2006-12-14,2.68,2.72,2.68,2.72,4950,0
2006-12-15,2.68,2.73,2.59,2.61,9440,0
2006-12-18,2.73,2.73,2.53,2.64,3700,0
2006-12-19,2.69,2.69,2.69,2.69,400,0
2006-12-20,2.7,2.7,2.7,2.7,200,0
2006-12-21,2.58,2.7,2.56,2.62,1940,0
2006-12-22,2.55,2.64,2.51,2.51,1706,0
2006-12-26,2.54,2.54,2.51,2.51,4034,0
2006-12-27,2.44,2.64,2.4,2.58,9422,0
2006-12-28,2.48,2.7,2.48,2.61,13762,0
2006-12-29,2.7,2.7,2.51,2.63,27280,0
2007-01-03,2.57,2.63,2.55,2.6,8700,0
2007-01-04,2.52,2.73,2.5,2.59,7670,0
2007-01-05,2.41,2.7,2.3,2.7,1550,0
2007-01-08,2.44,2.65,2.42,2.6,2400,0
2007-01-09,2.42,2.5,2.41,2.47,3700,0
2007-01-10,2.42,2.43,2.4,2.42,3640,0
2007-01-11,2.37,2.59,2.37,2.59,8667,0
2007-01-12,2.57,2.57,2.41,2.57,17028,0
2007-01-16,2.52,2.55,2.5,2.54,1200,0
2007-01-17,2.49,2.55,2.49,2.55,2150,0
2007-01-18,2.48,2.48,2.48,2.48,1900,0
2007-01-19,2.48,2.48,2.48,2.48,2200,0
2007-01-22,2.5,2.56,2.37,2.51,14516,0
2007-01-23,2.41,2.55,2.17,2.55,26548,0
2007-01-24,2.54,2.58,2.44,2.55,37795,0
2007-01-25,2.49,2.55,2.48,2.55,1100,0
2007-01-26,2.44,2.57,2.41,2.55,1900,0
2007-01-29,2.55,2.65,2.44,2.5,6452,0
2007-01-30,2.5,2.56,2.5,2.55,2900,0
2007-01-31,2.56,2.56,2.56,2.56,566,0
2007-02-01,2.56,2.7,2.55,2.56,20500,0
2007-02-02,2.54,2.55,2.51,2.51,2000,0
2007-02-05,2.46,2.46,2.46,2.46,1281,0
2007-02-06,2.39,2.55,2.39,2.54,1880,0
2007-02-07,2.44,2.67,2.44,2.67,11000,0
2007-02-08,2.56,2.68,2.55,2.68,1100,0
2007-02-09,2.7,2.7,2.6,2.68,5376,0
2007-02-12,2.69,2.69,2.68,2.68,200,0
2007-02-13,2.59,2.69,2.59,2.68,2650,0
2007-02-14,2.6,2.69,2.6,2.69,500,0
2007-02-15,2.62,2.7,2.62,2.7,774,0
2007-02-16,2.7,2.87,2.66,2.82,46578,0
2007-02-20,2.61,2.89,2.61,2.89,33010,0
2007-02-21,2.8,2.87,2.8,2.87,9355,0
2007-02-22,2.87,2.87,2.7,2.84,2790,0
2007-02-23,2.85,3.09,2.85,3.02,129240,0
2007-02-26,3.05,3.08,2.95,3.02,51740,0
2007-02-27,3.09,3.1,2.9,2.94,30513,0
2007-02-28,2.95,3.03,2.79,2.99,17570,0
2007-03-01,2.79,3.03,2.61,2.99,9166,0
2007-03-02,3.06,3.06,2.85,2.85,24914,0
2007-03-05,2.66,2.83,2.63,2.83,34407,0
2007-03-06,2.76,2.83,2.23,2.7,35734,0
2007-03-07,2.51,2.69,2.51,2.65,46796,0
2007-03-09,2.6,2.64,2.33,2.62,11972,0
2007-03-12,2.59,2.59,2.5,2.55,7300,0
2007-03-13,2.55,2.55,2.55,2.55,114,0
2007-03-14,2.55,2.65,2.55,2.61,20151,0
2007-03-15,2.67,2.68,2.6,2.67,6323,0
2007-03-16,2.68,2.71,2.68,2.71,10089,0
2007-03-19,2.72,2.84,2.56,2.79,14211,0
2007-03-20,2.8,2.85,2.69,2.85,36360,0
2007-03-21,2.85,2.86,2.6,2.85,23690,0
2007-03-22,2.84,2.89,2.81,2.89,9051,0
2007-03-23,2.81,2.89,2.68,2.88,23798,0
2007-03-26,2.88,2.89,2.78,2.88,16140,0
2007-03-27,2.75,2.9,2.75,2.9,31703,0
2007-03-28,2.87,2.87,2.77,2.77,1700,0
2007-03-29,2.72,2.89,2.68,2.85,25800,0
2007-03-30,2.71,2.9,2.71,2.89,6690,0
2007-04-02,2.81,2.89,2.8,2.8,2200,0
2007-04-03,2.75,2.88,2.75,2.88,2500,0
2007-04-04,2.87,2.87,2.87,2.87,790,0
2007-04-05,2.9,2.9,2.8,2.88,900,0
2007-04-09,2.74,2.87,2.74,2.87,1450,0
2007-04-10,2.88,2.88,2.88,2.88,200,0
2007-04-11,2.73,2.87,2.73,2.87,2500,0
2007-04-12,2.73,2.83,2.73,2.8,4250,0
2007-04-13,2.82,2.83,2.69,2.78,24886,0
2007-04-16,2.7,2.7,2.7,2.7,20100,0
2007-04-17,2.77,2.79,2.64,2.74,3000,0
2007-04-18,2.74,2.84,2.56,2.56,5934,0
2007-04-19,2.63,2.68,2.56,2.68,3740,0
2007-04-20,2.74,2.78,2.69,2.78,2600,0
2007-04-23,2.66,2.84,2.66,2.79,15764,0
2007-04-24,2.79,2.85,2.79,2.8,81500,0
2007-04-25,2.88,2.88,2.76,2.79,9900,0
2007-04-26,2.75,2.8,2.64,2.8,17700,0
2007-04-27,2.76,2.8,2.64,2.8,1210,0
2007-04-30,2.7,2.8,2.7,2.8,8800,0
2007-05-01,2.7,2.8,2.7,2.79,6800,0
2007-05-02,2.77,2.79,2.77,2.79,1200,0
2007-05-03,2.71,2.79,2.71,2.71,1800,0
2007-05-04,2.8,2.8,2.7,2.78,25395,0
2007-05-07,2.73,2.8,2.73,2.8,54402,0
2007-05-08,2.85,2.85,2.82,2.83,7238,0
2007-05-09,2.72,2.95,2.7,2.95,9077,0
2007-05-10,2.95,2.95,2.89,2.94,7200,0
2007-05-11,2.9,2.95,2.9,2.94,5700,0
2007-05-14,2.95,2.95,2.81,2.88,21354,0
2007-05-15,2.85,2.85,2.64,2.8,14456,0
2007-05-16,2.71,2.81,2.71,2.81,1610,0
2007-05-17,2.81,2.9,2.78,2.9,6368,0
2007-05-18,2.9,2.95,2.88,2.94,75210,0
2007-05-21,2.9,2.93,2.89,2.89,15970,0
2007-05-22,2.88,2.93,2.88,2.9,12410,0
2007-05-23,2.91,2.92,2.9,2.9,10100,0
2007-05-24,2.81,2.85,2.74,2.85,32379,0
2007-05-25,2.8,2.89,2.8,2.8,3800,0
2007-05-29,2.74,2.8,2.63,2.66,32237,0
2007-05-30,2.72,2.85,2.72,2.85,80854,0
2007-05-31,2.89,2.95,2.81,2.89,30000,0
2007-06-01,2.95,2.95,2.89,2.93,52509,0
2007-06-04,2.91,3.09,2.89,2.98,130802,0
2007-06-05,2.95,3.02,2.89,2.97,79250,0
2007-06-06,3,3.01,2.85,2.87,31905,0
2007-06-07,2.81,2.99,2.81,2.99,200,0
2007-06-08,2.98,3.02,2.93,2.95,31800,0
2007-06-11,2.95,3,2.83,2.97,20900,0
2007-06-12,2.82,2.94,2.81,2.94,8003,0
2007-06-13,2.9,2.93,2.89,2.89,47500,0
2007-06-14,2.95,2.95,2.79,2.84,7024,0
2007-06-15,2.88,2.89,2.84,2.84,1000,0
2007-06-18,2.84,2.86,2.81,2.81,9398,0
2007-06-19,2.76,2.84,2.73,2.83,5600,0
2007-06-20,2.83,2.83,2.62,2.83,2400,0
2007-06-21,2.67,2.9,2.67,2.9,4300,0
2007-06-22,2.9,2.9,2.75,2.89,1470,0
2007-06-25,2.7,2.9,2.59,2.9,34667,0
2007-06-26,2.71,2.87,2.71,2.78,20600,0
2007-06-27,2.75,2.76,2.62,2.76,46780,0
2007-06-28,2.65,2.71,2.54,2.65,23868,0
2007-06-29,2.7,2.7,2.59,2.65,7340,0
2007-07-02,2.62,2.62,2.32,2.49,51117,0
2007-07-03,2.49,2.49,2.4,2.4,6200,0
2007-07-05,2.4,2.49,2.21,2.45,25883,0
2007-07-06,2.53,2.54,2.45,2.45,14250,0
2007-07-09,2.45,2.66,2.45,2.66,135436,0
2007-07-10,2.66,2.66,2.51,2.63,28424,0
2007-07-11,2.54,2.6,2.54,2.6,9800,0
2007-07-12,2.63,2.63,2.62,2.62,700,0
2007-07-13,2.68,2.68,2.62,2.62,1150,0
2007-07-16,2.55,2.57,2.55,2.57,1200,0
2007-07-17,2.59,2.6,2.59,2.6,1050,0
2007-07-18,2.56,2.56,2.5,2.5,2100,0
2007-07-19,2.5,2.55,2.39,2.49,30300,0
2007-07-20,2.49,2.49,2.49,2.49,4300,0
2007-07-23,2.5,2.77,2.44,2.72,10024,0
2007-07-24,2.76,2.79,2.68,2.68,7930,0
2007-07-25,2.69,2.69,2.68,2.68,3100,0
2007-07-26,2.68,2.68,2.53,2.56,3100,0
2007-07-27,2.6,2.6,2.39,2.5,12200,0
2007-07-30,2.6,2.7,2.39,2.7,25700,0
2007-07-31,2.77,2.77,2.65,2.71,6601,0
2007-08-01,2.8,3.05,2.71,2.77,181993,0
2007-08-02,2.71,2.87,2.68,2.86,52144,0
2007-08-03,2.76,2.83,2.75,2.82,5900,0
2007-08-06,2.75,2.75,2.65,2.65,34619,0
2007-08-07,2.62,2.65,2.61,2.65,2700,0
2007-08-08,2.72,2.74,2.6,2.69,44319,0
2007-08-09,2.75,2.75,2.43,2.59,14197,0
2007-08-10,2.63,2.63,2.35,2.44,114576,0
2007-08-13,2.54,2.54,2.41,2.48,5051,0
2007-08-14,2.45,2.5,2.34,2.36,7152,0
2007-08-15,2.3,2.65,2.3,2.55,121192,0
2007-08-16,2.46,2.5,2.41,2.5,10905,0
2007-08-17,2.59,2.59,2.41,2.56,11000,0
2007-08-21,2.45,2.54,2.44,2.48,4400,0
2007-08-22,2.41,2.48,2.32,2.47,21509,0
2007-08-23,2.45,2.5,2.36,2.47,11400,0
2007-08-24,2.33,2.54,2.33,2.54,31898,0
2007-08-27,2.5,2.56,2.44,2.5,3050,0
2007-08-28,2.57,2.58,2.33,2.47,9115,0
2007-08-29,2.46,2.58,2.45,2.57,5810,0
2007-08-30,2.56,2.57,2.46,2.57,15628,0
2007-08-31,2.5,2.57,2.5,2.56,2233,0
2007-09-04,2.53,2.54,2.4,2.54,3160,0
2007-09-05,2.52,2.52,2.48,2.48,400,0
2007-09-06,2.5,2.55,2.5,2.54,2950,0
2007-09-07,2.5,2.51,2.46,2.51,700,0
2007-09-10,2.46,2.53,2.43,2.53,4196,0
2007-09-11,2.45,2.55,2.45,2.55,1100,0
2007-09-12,2.55,2.55,2.55,2.55,100,0
2007-09-13,2.55,2.55,2.54,2.54,524,0
2007-09-14,2.55,2.55,2.55,2.55,100,0
2007-09-17,2.43,2.52,2.43,2.45,10970,0
2007-09-18,2.45,2.5,2.43,2.5,26915,0
2007-09-19,2.5,2.75,2.5,2.75,66702,0
2007-09-20,2.72,2.72,2.69,2.69,1200,0
2007-09-21,2.64,2.64,2.64,2.64,200,0
2007-09-24,2.73,2.73,2.61,2.68,700,0
2007-09-25,2.68,2.7,2.68,2.7,2800,0
2007-09-26,2.7,2.7,2.7,2.7,209,0
2007-09-27,2.71,2.71,2.71,2.71,650,0
2007-09-28,2.7,2.71,2.7,2.71,300,0
2007-10-01,2.5,2.73,2.5,2.71,4401,0
2007-10-03,2.73,2.73,2.73,2.73,7750,0
2007-10-04,2.74,2.79,2.74,2.79,1600,0
2007-10-05,2.79,2.79,2.79,2.79,1000,0
2007-10-08,2.67,2.78,2.67,2.78,2800,0
2007-10-09,2.78,2.79,2.78,2.79,1500,0
2007-10-10,2.8,2.8,2.8,2.8,2440,0
2007-10-11,2.71,2.83,2.67,2.83,39632,0
2007-10-12,2.83,2.83,2.8,2.81,41200,0
2007-10-15,2.84,2.86,2.8,2.86,58800,0
2007-10-16,2.85,2.85,2.85,2.85,300,0
2007-10-17,2.8,2.86,2.8,2.86,11701,0
2007-10-18,2.79,2.9,2.72,2.87,16890,0
2007-10-19,2.82,2.86,2.75,2.86,1450,0
2007-10-22,2.75,2.85,2.75,2.85,8072,0
2007-10-23,2.8,2.84,2.75,2.82,25800,0
2007-10-24,2.9,2.99,2.83,2.83,28874,0
2007-10-25,2.9,2.99,2.8,2.87,43970,0
2007-10-29,2.77,2.99,2.77,2.84,18860,0
2007-10-30,2.77,2.84,2.75,2.84,4118,0
2007-10-31,2.85,2.85,2.77,2.79,4235,0
2007-11-01,2.76,2.8,2.75,2.77,150800,0
2007-11-02,2.81,2.81,2.67,2.77,2900,0
2007-11-05,2.78,2.81,2.78,2.81,9088,0
2007-11-06,2.81,2.84,2.21,2.84,127302,0
2007-11-07,2.65,2.74,2.26,2.7,37874,0
2007-11-08,2.55,2.55,2.34,2.54,25413,0
2007-11-09,2.42,2.5,2.3,2.4,24362,0
2007-11-12,2.42,2.42,2.28,2.35,75474,0
2007-11-13,2.29,2.6,2.29,2.5,23358,0
2007-11-14,2.43,2.64,2.1,2.3,44817,0
2007-11-15,2.17,2.48,2.17,2.38,10966,0
2007-11-16,2.59,2.59,2.2,2.44,3100,0
2007-11-19,2.4,2.4,2.3,2.3,3686,0
2007-11-20,2.4,2.4,2.25,2.3,15252,0
2007-11-21,2.3,2.4,2.3,2.37,1758,0
2007-11-23,2.3,2.3,2.3,2.3,2940,0
2007-11-26,2.27,2.32,2.23,2.32,8181,0
2007-11-27,2.3,2.4,2.3,2.39,8860,0
2007-11-28,2.36,2.4,2.3,2.3,6527,0
2007-11-29,2.3,2.55,2.3,2.55,236135,0
2007-11-30,2.58,2.59,2.43,2.59,153207,0
2007-12-03,2.51,2.63,2.5,2.59,5000,0
2007-12-04,2.45,2.67,2.41,2.6,9050,0
2007-12-05,2.61,2.61,2.51,2.56,3100,0
2007-12-06,2.53,2.59,2.37,2.57,95210,0
2007-12-07,2.54,2.55,2.54,2.55,300,0
2007-12-10,2.55,2.61,2.5,2.51,20367,0
2007-12-11,2.52,2.53,2.34,2.41,28696,0
2007-12-12,2.4,2.6,2.33,2.4,11700,0
2007-12-13,2.45,2.45,2.45,2.45,100,0
2007-12-14,2.43,2.43,2.43,2.43,100,0
2007-12-18,2.43,2.46,2.3,2.44,62000,0
2007-12-19,2.36,2.46,2.22,2.3,29781,0
2007-12-20,2.3,2.3,2.25,2.3,1894,0
2007-12-21,2.19,2.3,2.19,2.3,5850,0
2007-12-24,2.4,2.4,2.18,2.3,35811,0
2007-12-26,2.3,2.3,2.15,2.3,92812,0
2007-12-27,2.3,2.3,2.2,2.3,6900,0
2007-12-28,2.3,2.45,2.17,2.35,16109,0
2007-12-31,2.31,2.6,2.3,2.59,13429,0
2008-01-02,2.49,2.5,2.37,2.49,2100,0
2008-01-03,2.42,2.5,2.35,2.5,33909,0
2008-01-04,2.55,2.55,2.37,2.37,515,0
2008-01-07,2.33,2.5,2.25,2.5,1200,0
2008-01-08,2.49,2.55,2.45,2.49,6900,0
2008-01-09,2.41,2.5,2.38,2.49,11075,0
2008-01-10,2.49,2.49,2.4,2.49,7530,0
2008-01-11,2.28,2.49,2.28,2.49,7150,0
2008-01-14,2.42,2.5,2.38,2.45,8240,0
2008-01-15,2.31,2.45,2.3,2.45,2960,0
2008-01-16,2.34,2.44,2.26,2.44,24050,0
2008-01-17,2.3,2.44,2.3,2.44,1088,0
2008-01-22,2.21,2.39,2.09,2.39,7925,0
2008-01-23,2.25,2.45,2.08,2.37,4980,0
2008-01-24,2.26,2.45,2.25,2.45,4700,0
2008-01-25,2.45,2.45,2.45,2.45,934,0
2008-01-28,2.38,2.4,2.2,2.4,16700,0
2008-01-29,2.11,2.45,2.11,2.45,12268,0
2008-01-30,2.45,2.45,2.35,2.45,3800,0
2008-01-31,2.21,2.55,2.21,2.55,32953,0
2008-02-01,2.5,2.5,2.49,2.49,1600,0
2008-02-04,2.45,2.49,2.45,2.49,1600,0
2008-02-05,2.49,2.49,2.49,2.49,100,0
2008-02-06,2.32,2.52,2.32,2.52,10700,0
2008-02-07,2.5,2.53,2.49,2.53,10500,0
2008-02-08,2.53,2.54,2.5,2.5,800,0
2008-02-11,2.55,2.55,2.33,2.52,1300,0
2008-02-12,2.31,2.5,2.31,2.5,950,0
2008-02-13,2.5,2.55,2.44,2.55,5500,0
2008-02-14,2.38,2.53,2.37,2.53,565,0
2008-02-15,2.5,2.5,2.5,2.5,100,0
2008-02-19,2.26,2.55,2.22,2.54,4925,0
2008-02-21,2.5,2.5,2.32,2.36,5137,0
2008-02-22,2.49,2.49,2.31,2.48,2168,0
2008-02-25,2.41,2.49,2.16,2.49,8229,0
2008-02-26,2.47,2.5,2.47,2.5,900,0
2008-02-27,2.4,2.49,2.4,2.48,4316,0
2008-02-28,2.48,2.48,2.4,2.48,8312,0
2008-02-29,2.49,2.5,2.49,2.49,2900,0
2008-03-03,2.41,2.49,2.4,2.49,600,0
2008-03-04,2.4,2.48,2.37,2.48,2154,0
2008-03-06,2.43,2.43,2.26,2.43,670,0
2008-03-07,2.26,2.4,2.15,2.4,10065,0
2008-03-10,2.14,2.32,2.12,2.2,19931,0
2008-03-11,2.2,2.36,2.09,2.18,13616,0
2008-03-12,2.07,2.16,1.75,1.92,54789,0
2008-03-13,1.94,1.94,1.83,1.89,4466,0
2008-03-14,1.89,1.92,1.89,1.92,1900,0
2008-03-17,1.8,1.92,1.8,1.92,3060,0
2008-03-18,1.9,1.92,1.9,1.92,5100,0
2008-03-19,1.89,1.99,1.7,1.93,23885,0
2008-03-20,1.98,1.98,1.98,1.98,200,0
2008-03-24,1.99,2.07,1.98,2.07,50091,0
2008-03-25,2.05,2.12,2.05,2.1,53215,0
2008-03-26,2.09,2.12,2,2.12,8698,0
2008-03-27,2.15,2.16,1.9,1.96,12875,0
2008-03-28,2.15,2.15,2.15,2.15,100,0
2008-03-31,1.9,2.15,1.75,2.12,13600,0
2008-04-01,2.09,2.11,1.79,2.11,1200,0
2008-04-02,2,2,2,2,180,0
2008-04-03,2.09,2.09,2.09,2.09,200,0
2008-04-04,2.14,2.14,2.14,2.14,360,0
2008-04-07,2.17,2.17,1.86,2.14,2800,0
2008-04-09,2.09,2.09,1.88,2.09,1370,0
2008-04-10,1.93,2.16,1.93,1.99,1700,0
2008-04-11,1.99,2.17,1.99,2.12,1300,0
2008-04-14,2.12,2.12,2.12,2.12,100,0
2008-04-15,2.11,2.11,2.1,2.1,2100,0
2008-04-16,1.82,2.1,1.75,2.05,195870,0
2008-04-17,1.81,1.96,1.62,1.63,219351,0
2008-04-18,1.7,1.85,1.61,1.61,10730,0
2008-04-21,1.77,1.77,1.63,1.63,23509,0
2008-04-22,1.61,1.63,1.53,1.55,65800,0
2008-04-23,1.55,1.55,1.43,1.45,126450,0
2008-04-24,1.56,1.67,1.56,1.64,7968,0
2008-04-25,1.53,1.7,1.53,1.65,15730,0
2008-04-28,1.54,1.6,1.54,1.55,10400,0
2008-04-29,1.55,1.72,1.55,1.6,15157,0
2008-04-30,1.65,1.8,1.62,1.7,20142,0
2008-05-01,1.68,1.68,1.57,1.57,1000,0
2008-05-02,1.6,1.6,1.56,1.58,5000,0
2008-05-05,1.57,1.65,1.55,1.65,20388,0
2008-05-06,1.65,1.65,1.6,1.61,10500,0
2008-05-07,1.59,1.68,1.59,1.68,4103,0
2008-05-08,1.7,1.7,1.55,1.55,7568,0
2008-05-09,1.58,1.7,1.58,1.6,8333,0
2008-05-12,1.58,1.64,1.54,1.61,25406,0
2008-05-13,1.65,1.65,1.65,1.65,378,0
2008-05-14,1.6,1.67,1.59,1.59,14503,0
2008-05-15,1.59,1.59,1.56,1.56,6302,0
2008-05-16,1.55,1.6,1.55,1.6,1550,0
2008-05-19,1.58,1.59,1.56,1.56,7325,0
2008-05-20,1.56,1.56,1.55,1.56,2300,0
2008-05-21,1.59,1.61,1.59,1.6,5913,0
2008-05-22,1.66,1.66,1.55,1.55,23869,0
2008-05-23,1.7,1.7,1.7,1.7,200,0
2008-05-27,1.7,1.7,1.52,1.52,14642,0
2008-05-28,1.5,1.55,1.5,1.52,26914,0
2008-05-29,1.66,1.66,1.5,1.52,20703,0
2008-05-30,1.5,1.51,1.5,1.51,518,0
2008-06-02,1.45,1.55,1.45,1.55,7293,0
2008-06-03,1.59,1.59,1.45,1.51,5720,0
2008-06-04,1.5,1.5,1.45,1.5,25761,0
2008-06-05,1.5,1.56,1.5,1.56,6277,0
2008-06-06,1.53,1.53,1.5,1.5,4100,0
2008-06-09,1.5,1.55,1.5,1.54,11300,0
2008-06-11,1.5,1.5,1.5,1.5,1000,0
2008-06-13,1.51,1.57,1.5,1.57,2750,0
2008-06-16,1.46,1.56,1.25,1.41,33520,0
2008-06-17,1.47,1.47,1.36,1.45,5000,0
2008-06-18,1.45,1.55,1.45,1.55,3851,0
2008-06-20,1.41,1.42,1.41,1.42,1800,0
2008-06-26,1.53,1.53,1.46,1.5,3500,0
2008-06-30,1.39,1.65,1.35,1.65,18404,0
2008-07-01,1.47,1.6,1.47,1.6,1400,0
2008-07-07,1.49,1.49,1.32,1.36,11183,0
2008-07-08,1.36,1.36,1.36,1.36,4590,0
2008-07-10,1.36,1.5,1.36,1.49,2110,0
2008-07-14,1.48,1.53,1.32,1.32,1400,0
2008-07-15,1.44,1.52,1.3,1.49,5840,0
2008-07-16,1.44,1.5,1.43,1.5,600,0
2008-07-17,1.5,1.5,1.5,1.5,8525,0
2008-07-18,1.51,1.52,1.51,1.52,3400,0
2008-07-21,1.53,1.53,1.52,1.53,1370,0
2008-07-22,1.53,1.53,1.35,1.5,1776,0
2008-07-23,1.5,1.53,1.5,1.5,4650,0
2008-07-24,1.4,1.4,1.31,1.36,9500,0
2008-07-25,1.34,1.36,1.25,1.25,3350,0
2008-07-28,1.26,1.27,1.26,1.26,1600,0
2008-07-29,1.26,1.48,1.26,1.48,4250,0
2008-07-30,1.5,1.5,1.48,1.48,20811,0
2008-07-31,1.36,1.5,1.28,1.32,7859,0
2008-08-04,1.33,1.33,1.32,1.32,750,0
2008-08-05,1.3,1.3,1.28,1.3,1200,0
2008-08-06,1.29,1.3,1.25,1.25,5382,0
2008-08-07,1.27,1.28,1.27,1.28,400,0
2008-08-08,1.28,1.28,1.11,1.2,29950,0
2008-08-11,1.26,1.3,1.25,1.3,3318,0
2008-08-12,1.36,1.37,1.36,1.37,474,0
2008-08-13,1.3,1.3,1.3,1.3,3200,0
2008-08-14,1.28,1.37,1.28,1.37,15990,0
2008-08-15,1.38,1.38,1.33,1.33,2712,0
2008-08-18,1.3,1.3,1.3,1.3,1000,0
2008-08-20,1.49,1.5,1.3,1.5,8700,0
2008-08-21,1.5,1.5,1.5,1.5,500,0
2008-08-22,1.45,1.45,1.45,1.45,3000,0
2008-08-25,1.45,1.45,1.45,1.45,400,0
2008-08-26,1.38,1.38,1.37,1.37,200,0
2008-08-27,1.38,1.38,1.38,1.38,1000,0
2008-08-28,1.44,1.45,1.44,1.45,3200,0
2008-08-29,1.49,1.49,1.49,1.49,10550,0
2008-09-02,1.45,1.49,1.45,1.45,5200,0
2008-09-03,1.45,1.45,1.45,1.45,4200,0
2008-09-04,1.46,1.46,1.46,1.46,2500,0
2008-09-05,1.46,1.46,1.45,1.45,1100,0
2008-09-08,1.45,1.45,1.44,1.45,2000,0
2008-09-09,1.45,1.45,1.45,1.45,2000,0
2008-09-10,1.36,1.36,1.15,1.32,3600,0
2008-09-11,1.33,1.33,1.33,1.33,100,0
2008-09-12,1.36,1.37,1.35,1.35,7100,0
2008-09-15,1.35,1.35,1.25,1.25,3100,0
2008-09-16,1.25,1.28,1.25,1.28,4886,0
2008-09-17,1.25,1.4,1.15,1.4,8100,0
2008-09-19,1.39,1.46,1.39,1.45,3373,0
2008-09-22,1.26,1.26,1.26,1.26,200,0
2008-09-23,1.25,1.25,1.25,1.25,1500,0
2008-09-24,1.24,1.25,1.2,1.25,13259,0
2008-09-25,1.25,1.25,1.25,1.25,200,0
2008-09-29,1.25,1.25,1.25,1.25,9182,0
2008-09-30,1.16,1.47,1.16,1.47,4800,0
2008-10-01,1.16,1.16,1.16,1.16,1000,0
2008-10-02,1.2,1.2,1.2,1.2,294,0
2008-10-03,1.27,1.27,1.2,1.2,3325,0
2008-10-06,1.26,1.26,1.16,1.16,3340,0
2008-10-07,1.15,1.15,1.15,1.15,1500,0
2008-10-08,1.15,1.15,1.06,1.06,4900,0
2008-10-09,1.06,1.07,0.95,0.99,19840,0
2008-10-10,1.15,1.15,0.95,1.15,4790,0
2008-10-13,1.05,1.05,1.05,1.05,2000,0
2008-10-14,0.91,0.91,0.9,0.9,2100,0
2008-10-15,0.85,0.85,0.85,0.85,1130,0
2008-10-16,0.85,0.85,0.8,0.8,6432,0
2008-10-17,0.89,0.9,0.89,0.9,1830,0
2008-10-21,1.05,1.05,0.95,0.95,400,0
2008-10-22,0.9,0.9,0.9,0.9,100,0
2008-10-23,0.8,0.8,0.8,0.8,1000,0
2008-10-24,0.8,0.8,0.8,0.8,4000,0
2008-10-27,0.8,0.8,0.8,0.8,430,0
2008-10-28,0.8,0.85,0.8,0.83,6170,0
2008-10-29,0.89,0.91,0.89,0.91,800,0
2008-11-05,0.8,0.8,0.8,0.8,387,0
2008-11-06,0.81,0.81,0.8,0.8,800,0
2008-11-10,0.85,0.85,0.8,0.8,2013,0
2008-11-14,0.78,0.78,0.63,0.74,1000,0
2008-11-17,0.71,0.71,0.56,0.56,616,0
2008-11-18,0.62,0.64,0.59,0.59,5702,0
2008-11-19,0.62,0.67,0.52,0.52,8175,0
2008-11-20,0.55,0.55,0.55,0.55,2300,0
2008-11-24,0.72,0.72,0.7,0.7,950,0
2008-11-26,0.7,0.7,0.7,0.7,100,0
2008-11-28,0.9,1,0.9,1,18394,0
2008-12-01,0.98,0.98,0.98,0.98,471,0
2008-12-02,0.94,0.94,0.94,0.94,103,0
2008-12-04,0.78,0.86,0.78,0.86,300,0
2008-12-08,0.54,0.76,0.54,0.7,7357,0
2008-12-09,0.91,0.91,0.91,0.91,253,0
2008-12-11,0.71,0.71,0.71,0.71,100,0
2008-12-12,0.56,0.72,0.56,0.7,8910,0
2008-12-15,0.86,0.86,0.86,0.86,500,0
2008-12-17,0.75,0.82,0.64,0.82,2320,0
2008-12-18,0.55,0.79,0.54,0.79,11290,0
2008-12-19,0.56,0.65,0.56,0.65,3147,0
2008-12-22,0.57,0.62,0.57,0.6,12100,0
2008-12-23,0.66,0.66,0.56,0.56,13437,0
2008-12-24,0.55,0.55,0.53,0.55,9460,0
2008-12-26,0.51,0.6,0.41,0.6,15517,0
2008-12-29,0.47,0.47,0.45,0.46,13086,0
2008-12-30,0.59,0.59,0.41,0.55,15454,0
2008-12-31,0.45,0.58,0.44,0.58,35540,0
2009-01-02,0.55,0.58,0.55,0.58,700,0
2009-01-05,0.48,0.52,0.48,0.52,2500,0
2009-01-06,0.52,0.55,0.52,0.55,7009,0
2009-01-07,0.55,0.59,0.55,0.59,8465,0
2009-01-08,0.59,0.78,0.59,0.62,1958,0
2009-01-13,0.61,0.64,0.61,0.64,7900,0
2009-01-14,0.61,0.61,0.61,0.61,200,0
2009-01-16,0.61,0.61,0.6,0.6,1000,0
2009-01-20,0.6,0.6,0.6,0.6,100,0
2009-01-21,0.6,0.6,0.6,0.6,200,0
2009-01-26,0.6,0.6,0.42,0.55,14530,0
2009-01-27,0.58,0.6,0.58,0.6,5857,0
2009-01-30,0.56,0.57,0.48,0.48,31095,0
2009-02-02,0.58,0.6,0.58,0.6,200,0
2009-02-04,0.53,0.53,0.53,0.53,300,0
2009-02-05,0.53,0.54,0.42,0.42,11431,0
2009-02-06,0.58,0.58,0.58,0.58,1000,0
2009-02-12,0.55,0.55,0.55,0.55,2900,0
2009-02-13,0.55,0.55,0.55,0.55,1379,0
2009-02-17,0.53,0.53,0.5,0.5,1400,0
2009-02-18,0.51,0.51,0.47,0.47,3380,0
2009-02-19,0.46,0.48,0.42,0.43,57523,0
2009-02-20,0.42,0.42,0.39,0.39,37600,0
2009-02-23,0.43,0.45,0.34,0.4,80311,0
2009-02-24,0.4,0.45,0.4,0.41,2297,0
2009-02-26,0.51,0.51,0.51,0.51,100,0
2009-02-27,0.54,0.57,0.54,0.57,5900,0
2009-03-03,0.37,0.49,0.37,0.46,2010,0
2009-03-04,0.57,0.57,0.57,0.57,700,0
2009-03-05,0.5,0.57,0.5,0.57,1200,0
2009-03-06,0.55,0.55,0.55,0.55,506,0
2009-03-09,0.45,0.5,0.45,0.5,2988,0
2009-03-10,0.5,0.5,0.5,0.5,8533,0
2009-03-11,0.57,0.57,0.57,0.57,5327,0
2009-03-12,0.59,0.6,0.59,0.6,200,0
2009-03-13,1,1,0.68,0.68,21900,0
2009-03-16,0.64,0.65,0.64,0.65,200,0
2009-03-17,0.65,0.65,0.65,0.65,4300,0
2009-03-26,0.8,0.8,0.8,0.8,3030,0
2009-03-27,0.71,0.71,0.67,0.7,6400,0
2009-03-31,0.71,0.71,0.7,0.7,500,0
2009-04-02,0.79,0.84,0.79,0.84,3500,0
2009-04-09,0.76,0.76,0.71,0.74,1475,0
2009-04-13,0.7,0.7,0.7,0.7,200,0
2009-04-14,0.7,0.7,0.68,0.68,4100,0
2009-04-16,0.55,0.68,0.55,0.66,1728,0
2009-04-17,0.77,0.77,0.77,0.77,1128,0
2009-04-20,1,1,0.78,0.78,22854,0
2009-04-21,0.78,0.87,0.69,0.87,5744,0
2009-04-22,0.74,0.81,0.7,0.8,11874,0
2009-04-23,0.8,0.8,0.8,0.8,200,0
2009-04-24,0.89,0.89,0.7,0.83,31219,0
2009-04-28,0.81,0.81,0.81,0.81,100,0
2009-04-29,0.7,0.89,0.7,0.89,2600,0
2009-04-30,0.83,0.83,0.75,0.8,6080,0
2009-05-04,0.8,0.81,0.7,0.74,13000,0
2009-05-05,0.79,0.79,0.76,0.76,5700,0
2009-05-06,0.83,0.83,0.8,0.83,6999,0
2009-05-07,0.89,0.92,0.89,0.92,1906,0
2009-05-08,0.72,0.92,0.71,0.92,900,0
2009-05-11,0.85,0.88,0.76,0.76,4000,0
2009-05-12,0.84,0.84,0.83,0.84,2400,0
2009-05-13,0.84,0.84,0.84,0.84,1050,0
2009-05-14,0.81,0.81,0.8,0.8,43650,0
2009-05-18,0.85,0.85,0.85,0.85,5100,0
2009-05-19,0.85,0.85,0.85,0.85,2000,0
2009-05-20,0.92,0.92,0.92,0.92,1600,0
2009-05-26,0.94,0.94,0.91,0.91,1544,0
2009-05-27,0.8,0.9,0.8,0.9,9500,0
2009-05-28,0.78,0.9,0.78,0.9,1023,0
2009-05-29,0.82,0.82,0.82,0.82,8800,0
2009-06-02,0.83,0.83,0.83,0.83,2080,0
2009-06-03,0.83,0.83,0.83,0.83,700,0
2009-06-04,0.83,0.83,0.82,0.82,6400,0
2009-06-08,0.78,0.78,0.77,0.77,500,0
2009-06-09,0.78,0.78,0.77,0.77,2400,0
2009-06-11,0.71,0.72,0.68,0.68,50400,0
2009-06-16,0.71,0.77,0.71,0.77,4600,0
2009-06-18,0.77,0.77,0.77,0.77,600,0
2009-06-22,1.08,1.21,0.9,1.19,630210,0
2009-06-23,0.92,1.03,0.86,1,82871,0
2009-06-24,0.96,0.98,0.95,0.98,27675,0
2009-06-25,0.96,1.06,0.93,0.93,38203,0
2009-06-26,0.93,0.98,0.92,0.95,17590,0
2009-06-29,0.95,1.04,0.95,0.97,6420,0
2009-06-30,0.99,1.07,0.86,0.97,92200,0
2009-07-01,1.1,1.32,1.05,1.13,104612,0
2009-07-02,1.19,1.2,1.14,1.19,37321,0
2009-07-06,1.07,1.08,1,1.06,63330,0
2009-07-07,1.1,1.15,1.03,1.1,16025,0
2009-07-08,1.02,1.08,0.98,1.08,11426,0
2009-07-09,1.07,1.07,1,1,34400,0
2009-07-10,1,1.07,1,1.05,8899,0
2009-07-13,1.01,1.06,1.01,1.05,21350,0
2009-07-14,1.01,1.04,0.99,1,176789,0
2009-07-15,1,1.04,0.99,0.99,19566,0
2009-07-16,0.99,1.1,0.99,1.1,35312,0
2009-07-17,1.05,1.14,1.05,1.06,26430,0
2009-07-20,1.05,1.07,0.98,1.03,203559,0
2009-07-21,1.09,1.09,0.99,0.99,152763,0
2009-07-22,0.98,1,0.95,1,24800,0
2009-07-23,1.05,1.05,0.97,0.99,76717,0
2009-07-24,1,1,0.97,1,20225,0
2009-07-27,1,1,0.89,0.92,179014,0
2009-07-28,1.22,1.22,1,1.15,113260,0
2009-07-29,1.2,1.35,1.14,1.3,30588,0
2009-07-30,1.4,1.4,1.23,1.23,900,0
2009-07-31,1.16,1.31,1.16,1.31,6000,0
2009-08-03,1.4,1.4,1.31,1.37,15949,0
2009-08-04,1.4,1.4,1.15,1.25,54037,0
2009-08-05,1.25,1.34,1.25,1.25,49256,0
2009-08-06,1.32,1.35,1.2,1.3,89685,0
2009-08-07,1.25,1.49,1.2,1.49,37556,0
2009-08-10,1.48,1.48,1.32,1.4,24413,0
2009-08-11,1.35,1.45,1.35,1.4,10000,0
2009-08-12,1.43,1.45,1.35,1.43,6322,0
2009-08-13,1.43,1.43,1.4,1.4,6414,0
2009-08-14,1.36,1.37,1.36,1.36,2186,0
2009-08-17,1.36,1.36,1.22,1.22,6476,0
2009-08-18,1.34,1.41,1.34,1.34,14210,0
2009-08-19,1.35,1.42,1.35,1.35,17000,0
2009-08-20,1.35,1.4,1.32,1.32,5600,0
2009-08-21,1.35,1.37,1.35,1.37,400,0
2009-08-24,1.37,1.42,1.35,1.35,14118,0
2009-08-25,1.34,1.39,1.34,1.38,8550,0
2009-08-26,1.42,1.55,1.4,1.46,132226,0
2009-08-27,1.59,1.59,1.48,1.55,13910,0
2009-08-28,1.6,1.7,1.57,1.6,27750,0
2009-08-31,1.74,1.74,1.6,1.67,12172,0
2009-09-01,1.69,1.75,1.55,1.58,61318,0
2009-09-02,1.81,1.81,1.6,1.68,31949,0
2009-09-03,1.7,1.89,1.65,1.85,33692,0
2009-09-04,1.87,2,1.85,1.99,98563,0
2009-09-08,2,2.25,2,2.16,168359,0
2009-09-09,2.24,2.3,2.12,2.26,97292,0
2009-09-10,2.2,2.38,2.12,2.38,160803,0
2009-09-11,2.38,2.38,2.25,2.25,91252,0
2009-09-14,2.2,2.35,2.12,2.2,62632,0
2009-09-15,2.14,2.32,2.14,2.2,28870,0
2009-09-16,2.25,2.27,2.1,2.2,38598,0
2009-09-17,2.19,2.27,2.19,2.22,24399,0
2009-09-18,2.2,2.26,2.2,2.24,16384,0
2009-09-21,2.27,2.5,2.27,2.43,36068,0
2009-09-22,2.48,2.48,2.31,2.4,6150,0
2009-09-23,2.27,2.35,2.27,2.3,16927,0
2009-09-24,2.39,2.45,2.33,2.35,16776,0
2009-09-25,2.4,2.4,2.17,2.24,23200,0
2009-09-28,2.29,2.4,2.2,2.26,12500,0
2009-09-29,2.5,2.69,2.37,2.65,353117,0
2009-09-30,2.65,2.75,2.61,2.67,136038,0
2009-10-01,2.71,2.75,2.67,2.75,42938,0
2009-10-02,2.65,2.9,2.65,2.81,139569,0
2009-10-05,2.9,3,2.86,3,96090,0
2009-10-06,3,3,2.67,2.8,109926,0
2009-10-07,2.81,2.82,2.63,2.7,35964,0
2009-10-08,2.79,2.85,2.6,2.69,54739,0
2009-10-09,2.72,2.89,2.64,2.89,68508,0
2009-10-12,2.9,2.9,2.8,2.86,27332,0
2009-10-13,3,3.25,2.83,3,266237,0
2009-10-14,3.08,3.1,2.89,3,138551,0
2009-10-15,2.93,3.15,2.85,3.04,56923,0
2009-10-16,3.1,3.1,2.96,3.08,39866,0
2009-10-19,3.08,3.22,3.08,3.2,26160,0
2009-10-20,3.2,3.2,3.07,3.18,45661,0
2009-10-21,3.18,3.18,3.09,3.09,19021,0
2009-10-22,3.04,3.09,2.95,3.08,36184,0
2009-10-23,3.08,3.09,3,3.08,11768,0
2009-10-26,3.09,3.09,2.97,3.08,13596,0
2009-10-27,3.03,3.07,2.89,2.98,26698,0
2009-10-28,2.88,2.9,2.74,2.75,57366,0
2009-10-29,2.75,2.82,2.6,2.73,35229,0
2009-10-30,2.74,3.12,2.65,3.02,234472,0
2009-11-02,2.92,3.19,2.69,3.15,52671,0
2009-11-03,3.14,3.19,2.86,3.01,158848,0
2009-11-04,3,3.1,2.83,2.99,73545,0
2009-11-05,2.91,3,2.76,2.88,49391,0
2009-11-06,2.86,2.91,2.83,2.87,13599,0
2009-11-09,2.8,3.05,2.75,2.99,83789,0
2009-11-10,3,3,2.83,2.98,103733,0
2009-11-11,3.05,3.05,2.86,2.99,42418,0
2009-11-12,2.96,2.98,2.81,2.95,48050,0
2009-11-13,2.89,3.2,2.85,3.12,92640,0
2009-11-16,3.12,3.18,2.83,3.04,159772,0
2009-11-17,3.02,3.08,2.96,3.07,38179,0
2009-11-18,3.05,3.12,2.92,3.08,115792,0
2009-11-19,3.12,3.15,3,3.15,34302,0
2009-11-20,3.11,3.15,3.03,3.14,29815,0
2009-11-23,3.15,3.85,3.1,3.6,1705090,0
2009-11-24,3.66,3.68,3.45,3.68,210182,0
2009-11-25,3.69,3.75,3.6,3.69,110519,0
2009-11-27,3.45,3.64,3.45,3.61,59278,0
2009-11-30,3.55,3.97,3.54,3.92,328993,0
2009-12-01,4,4.1,3.77,4,520152,0
2009-12-02,4.1,4.3,4.05,4.17,332753,0
2009-12-03,4.3,4.59,4.3,4.4,284252,0
2009-12-04,4.46,4.5,4.3,4.5,163162,0
2009-12-07,4.45,4.55,4.34,4.49,119408,0
2009-12-08,4.79,4.85,4.45,4.83,764791,0
2009-12-09,4.83,4.83,4.58,4.7,295778,0
2009-12-10,4.7,5,4.7,4.89,301439,0
2009-12-11,5,5.13,4.86,5.06,239541,0
2009-12-14,5.18,5.35,4.91,5,445736,0
2009-12-15,4.94,4.94,4.55,4.73,236720,0
2009-12-16,4.59,4.8,4.41,4.51,247528,0
2009-12-17,4.51,4.8,4.51,4.79,99386,0
2009-12-18,4.75,4.97,4.72,4.82,99826,0
2009-12-21,5.2,5.85,5.16,5.73,1354071,0
2009-12-22,5.78,5.99,5.63,5.93,509829,0
2009-12-23,5.95,6,5.75,5.87,414671,0
2009-12-24,5.88,6.08,5.75,6,272918,0
2009-12-28,6.19,6.25,6,6.19,375734,0
2009-12-29,6.25,6.29,5.67,5.98,412034,0
2009-12-30,5.91,6.12,5.91,6.12,157520,0
2009-12-31,6.42,6.55,6.35,6.46,463836,0
2010-01-04,6.6,6.7,6.15,6.4,608417,0
2010-01-05,6.54,6.66,6.42,6.5,243300,0
2010-01-06,6.72,6.72,6.46,6.58,136056,0
2010-01-07,6.54,6.6,6.21,6.27,186343,0
2010-01-08,6.21,6.38,6.18,6.27,170402,0
2010-01-11,6.31,6.46,6.22,6.4,153670,0
2010-01-12,6.3,6.3,6.1,6.12,103969,0
2010-01-13,6.03,6.06,5.18,5.78,651042,0
2010-01-14,5.74,5.89,5.38,5.78,281224,0
2010-01-15,5.79,5.8,5.4,5.52,184045,0
2010-01-19,5.49,5.66,5.2,5.53,248229,0
2010-01-20,5.5,5.55,5.26,5.44,110281,0
2010-01-21,5.42,5.5,5.05,5.19,170930,0
2010-01-22,5.1,5.11,4.79,4.92,260236,0
2010-01-25,4.9,5,4.57,4.65,278029,0
2010-01-26,4.57,4.67,4.42,4.56,208811,0
2010-01-27,4.66,4.71,4.56,4.69,127361,0
2010-01-28,4.75,4.84,4.51,4.54,108144,0
2010-01-29,4.51,4.62,4.4,4.49,148700,0
2010-02-01,4.46,4.5,4.31,4.48,135748,0
2010-02-02,4.46,4.62,4.35,4.55,123468,0
2010-02-03,4.58,4.62,4.38,4.4,194145,0
2010-02-04,4.3,4.89,4.25,4.8,945336,0
2010-02-05,4.77,4.8,4.5,4.63,162640,0
2010-02-08,4.7,4.89,4.66,4.74,116559,0
2010-02-09,4.85,4.98,4.74,4.8,142359,0
2010-02-10,4.84,4.92,4.65,4.89,57925,0
2010-02-11,4.85,4.9,4.76,4.79,75900,0
2010-02-12,4.76,4.97,4.71,4.92,105520,0
2010-02-16,5.2,5.3,5.05,5.18,385438,0
2010-02-17,5.34,5.4,4.23,4.49,1896987,0
2010-02-18,4.56,4.84,4.54,4.78,411221,0
2010-02-19,4.74,4.84,4.62,4.76,212134,0
2010-02-22,4.82,4.86,4.52,4.65,114095,0
2010-02-23,4.66,4.79,4.51,4.55,279268,0
2010-02-24,4.54,4.6,4.51,4.55,109690,0
2010-02-25,4.65,4.72,4.49,4.57,275557,0
2010-02-26,4.54,4.67,4.49,4.65,42132,0
2010-03-01,4.7,4.98,4.65,4.91,218555,0
2010-03-02,4.95,5.1,4.93,5.02,172154,0
2010-03-03,5.07,5.2,4.97,5.18,151990,0
2010-03-04,5.14,5.18,4.95,5.13,100097,0
2010-03-05,5.17,5.2,5.04,5.13,45269,0
2010-03-08,5.4,5.93,5.4,5.7,944556,0
2010-03-09,5.7,5.7,5.25,5.41,410510,0
2010-03-10,5.6,5.6,5.17,5.27,1389479,0
2010-03-11,5.35,5.43,5.22,5.27,327511,0
2010-03-12,5.28,5.4,5,5.16,218425,0
2010-03-15,5.15,5.18,4.62,4.73,484976,0
2010-03-16,4.75,4.99,4.73,4.87,283714,0
2010-03-17,4.87,5.18,4.87,5.1,341794,0
2010-03-18,5.07,5.4,5.02,5.3,232197,0
2010-03-19,5.35,5.36,5.05,5.12,186945,0
2010-03-22,5.09,5.33,4.93,5.29,221249,0
2010-03-23,5.2,5.5,5.18,5.47,270895,0
2010-03-24,5.44,5.44,5.24,5.35,136342,0
2010-03-25,5.38,5.58,5.15,5.23,212220,0
2010-03-26,5.2,5.34,5.13,5.25,65481,0
2010-03-29,5.25,5.44,5.25,5.38,80853,0
2010-03-30,5.43,5.55,5.36,5.51,167811,0
2010-03-31,5.54,5.6,5.43,5.48,69954,0
2010-04-01,5.53,5.53,5.37,5.38,42641,0
2010-04-05,5.45,5.79,5.41,5.77,293345,0
2010-04-06,5.77,5.93,5.66,5.85,138129,0
2010-04-07,5.88,5.94,5.73,5.81,164714,0
2010-04-08,5.79,5.97,5.72,5.93,86681,0
2010-04-09,5.9,5.97,5.78,5.92,103894,0
2010-04-12,5.97,6.1,5.92,5.98,135658,0
2010-04-13,6,6.02,5.85,5.87,125274,0
2010-04-14,5.95,6,5.81,5.95,154257,0
2010-04-15,5.9,6,5.87,5.98,84337,0
2010-04-16,6,6.08,5.72,5.79,95699,0
2010-04-19,5.79,6.08,5.76,5.95,137332,0
2010-04-20,5.98,6,5.84,5.93,55279,0
2010-04-21,6.17,6.18,5.95,6,178902,0
2010-04-22,6,6.15,5.9,6.04,144427,0
2010-04-23,6.07,6.19,5.91,6,220847,0
2010-04-26,5.95,6,5.9,5.95,228792,0
2010-04-27,5.95,6,5.81,5.85,73107,0
2010-04-28,5.84,5.87,5.5,5.61,177662,0
2010-04-29,5.61,5.81,5.55,5.69,114530,0
2010-04-30,5.7,5.76,5.51,5.54,108916,0
2010-05-03,5.61,5.8,5.51,5.69,282906,0
2010-05-04,5.69,5.75,5.15,5.38,165904,0
2010-05-05,5.32,5.33,4.43,5.1,341159,0
2010-05-06,5,5.2,4.5,4.64,271767,0
2010-05-07,4.74,4.94,4.3,4.46,277340,0
2010-05-10,4.99,5.09,4.83,5.01,162465,0
2010-05-11,5.01,5.15,4.9,5.1,86546,0
2010-05-12,5.09,5.21,5,5.2,107626,0
2010-05-13,5.22,5.29,5.03,5.22,59892,0
2010-05-14,5.21,5.21,4.86,4.93,86506,0
2010-05-17,4.93,4.98,4.75,4.85,104614,0
2010-05-18,4.87,4.94,4.51,4.55,116691,0
2010-05-19,4.51,4.55,4.3,4.44,147486,0
2010-05-20,4.3,4.3,4.05,4.15,143861,0
2010-05-21,3.98,4.32,3.81,4.2,172730,0
2010-05-24,4.23,4.32,4.05,4.11,69668,0
2010-05-25,3.89,4.01,3.75,4,102954,0
2010-05-26,4.01,4.21,3.95,4.03,94600,0
2010-05-27,4.2,4.44,4.09,4.41,79319,0
2010-05-28,4.35,4.53,4.2,4.34,73799,0
2010-06-01,4.35,4.35,4.1,4.14,88925,0
2010-06-02,4.19,4.44,4.06,4.38,52627,0
2010-06-03,4.43,4.55,4.4,4.45,39933,0
2010-06-04,4.29,4.37,4.09,4.17,56827,0
2010-06-07,4.16,4.16,3.84,3.89,92646,0
2010-06-08,3.91,3.91,3.63,3.89,112645,0
2010-06-09,4.15,4.27,4.05,4.18,68502,0
2010-06-10,4.26,4.47,4.23,4.41,95147,0
2010-06-11,4.4,4.49,4.25,4.35,71257,0
2010-06-14,4.42,4.81,4.42,4.62,122291,0
2010-06-15,4.73,4.97,4.67,4.96,90964,0
2010-06-16,4.85,4.85,4.75,4.83,73376,0
2010-06-17,4.94,4.94,4.76,4.85,33362,0
2010-06-18,4.84,4.94,4.75,4.86,25714,0
2010-06-21,4.76,4.83,4.44,4.55,225686,0
2010-06-22,4.55,4.61,4.26,4.28,48751,0
2010-06-23,4.31,4.31,4.16,4.31,16829,0
2010-06-24,4.29,4.29,4.2,4.2,16419,0
2010-06-25,4.18,4.4,4.18,4.26,62221,0
2010-06-28,4.28,4.39,4.28,4.33,77939,0
2010-06-29,4.28,4.28,4.12,4.2,66601,0
2010-06-30,4.22,4.31,4.15,4.15,113943,0
2010-07-01,4.19,4.19,3.87,4.01,86119,0
2010-07-02,4.02,4.02,3.86,4.02,44273,0
2010-07-06,4.09,4.15,3.94,3.99,39723,0
2010-07-07,3.93,4.03,3.88,3.96,96918,0
2010-07-08,4.03,4.25,4.01,4.07,105737,0
2010-07-09,4.07,4.36,4.07,4.23,66452,0
2010-07-12,4.24,4.43,4.23,4.35,37939,0
2010-07-13,4.41,4.75,4.41,4.68,153314,0
2010-07-14,4.7,4.91,4.65,4.8,179287,0
2010-07-15,4.84,4.84,4.65,4.76,100582,0
2010-07-16,4.73,4.77,4.5,4.6,71755,0
2010-07-19,4.59,4.6,4.37,4.5,51323,0
2010-07-20,4.49,4.59,4.44,4.54,38752,0
2010-07-21,4.56,4.7,4.41,4.54,68153,0
2010-07-22,4.69,4.7,4.46,4.46,40027,0
2010-07-23,4.46,4.69,4.31,4.68,126082,0
2010-07-26,4.73,4.93,4.68,4.83,50599,0
2010-07-27,4.85,5.1,4.85,5.07,263259,0
2010-07-28,5.08,5.35,4.97,5.07,315637,0
2010-07-29,5.1,5.1,4.7,4.78,155726,0
2010-07-30,4.69,5.06,4.69,5.03,64510,0
2010-08-02,5.1,5.28,5.03,5.08,173919,0
2010-08-03,5.7,6.5,5.58,6.05,2275969,0
2010-08-04,6.07,6.38,5.85,6.3,652450,0
2010-08-05,6.15,6.34,6.02,6.18,251197,0
2010-08-06,6.15,6.28,5.86,6.25,256190,0
2010-08-09,6.33,6.89,6.3,6.72,1060356,0
2010-08-10,6.74,6.87,6.45,6.65,604068,0
2010-08-11,6.48,6.48,5.6,5.84,741391,0
2010-08-12,5.63,5.75,5.5,5.59,348626,0
2010-08-13,5.62,5.69,5.37,5.5,216541,0
2010-08-16,5.4,5.59,5.2,5.48,384109,0
2010-08-17,5.55,5.87,5.55,5.62,291774,0
2010-08-18,5.58,5.63,5.4,5.61,230767,0
2010-08-19,5.61,5.63,5.25,5.3,249208,0
2010-08-20,5.25,5.39,5.22,5.36,161855,0
2010-08-23,5.45,5.57,5.22,5.23,184139,0
2010-08-24,5.14,5.14,4.97,5.06,274173,0
2010-08-25,4.96,5.06,4.9,4.9,189048,0
2010-08-26,4.99,5.04,4.6,4.62,211088,0
2010-08-27,4.65,4.8,4.52,4.8,214304,0
2010-08-30,4.76,4.85,4.65,4.72,115655,0
2010-08-31,4.69,4.85,4.61,4.64,141161,0
2010-09-01,4.81,5.03,4.67,4.81,225981,0
2010-09-02,4.78,4.8,4.66,4.67,130508,0
2010-09-03,4.75,4.84,4.65,4.75,275257,0
2010-09-07,4.8,4.85,4.62,4.63,161517,0
2010-09-08,4.63,4.84,4.55,4.61,145386,0
2010-09-09,4.68,4.68,4.55,4.63,123352,0
2010-09-10,4.68,4.68,4.58,4.64,115248,0
2010-09-13,4.74,5.31,4.74,5.27,440524,0
2010-09-14,5.3,5.68,5.18,5.63,291526,0
2010-09-15,5.58,5.58,5.31,5.51,192293,0
2010-09-16,5.48,5.51,5.31,5.43,129674,0
2010-09-17,5.57,5.57,5.28,5.38,91557,0
2010-09-20,5.37,5.8,5.29,5.73,226447,0
2010-09-21,5.75,5.81,5.55,5.65,77441,0
2010-09-22,5.59,5.67,5.46,5.56,81560,0
2010-09-23,5.49,5.59,5.36,5.42,101390,0
2010-09-24,5.51,5.97,5.51,5.91,194605,0
2010-09-27,5.9,6.14,5.79,5.97,231466,0
2010-09-28,6.01,6.05,5.75,6.01,96402,0
2010-09-29,6,6.28,6,6.18,124748,0
2010-09-30,6.18,6.25,5.85,5.9,160384,0
2010-10-01,5.98,6.16,5.87,5.97,75425,0
2010-10-04,5.94,5.94,5.64,5.66,120592,0
2010-10-05,5.61,5.87,5.47,5.7,374447,0
2010-10-06,5.65,5.74,5.51,5.6,126840,0
2010-10-07,5.63,5.73,5.5,5.67,112726,0
2010-10-08,5.62,5.64,5.51,5.57,98244,0
2010-10-11,5.6,5.64,5.51,5.56,90410,0
2010-10-12,5.55,5.85,5.53,5.81,145715,0
2010-10-13,6,6.22,5.96,6.09,294198,0
2010-10-14,6.13,6.15,5.93,5.94,53269,0
2010-10-15,6.04,6.04,5.72,5.88,94109,0
2010-10-18,6.15,6.18,5.9,6.01,122200,0
2010-10-19,5.91,6.04,5.67,5.87,136580,0
2010-10-20,5.87,5.89,5.66,5.79,162907,0
2010-10-21,5.8,5.85,5.55,5.62,75579,0
2010-10-22,5.58,5.85,5.56,5.85,88808,0
2010-10-25,5.89,5.98,5.76,5.84,121887,0
2010-10-26,5.85,5.92,5.8,5.89,92538,0
2010-10-27,5.87,6.02,5.8,6.02,127047,0
2010-10-28,6.11,6.18,5.91,6,190598,0
2010-10-29,5.98,6,5.84,5.92,241314,0
2010-11-01,5.97,6.14,5.95,6.05,549954,0
2010-11-02,6.37,6.49,6.24,6.31,610942,0
2010-11-03,6.3,6.34,6.04,6.2,250814,0
2010-11-04,6.3,6.67,6.27,6.59,559043,0
2010-11-05,6.59,6.65,6.36,6.65,230972,0
2010-11-08,6.65,6.73,6.57,6.7,97827,0
2010-11-09,6.68,6.74,6.52,6.7,205992,0
2010-11-10,6.75,7.29,6.68,7.01,735949,0
2010-11-11,6.8,7.21,6.73,6.92,257290,0
2010-11-12,6.87,7,6.76,6.92,129237,0
2010-11-15,7.01,7.15,6.87,7.03,268748,0
2010-11-16,6.95,7.03,6.75,6.85,185699,0
2010-11-17,6.83,6.84,6.65,6.71,77204,0
2010-11-18,6.82,7.07,6.82,7.01,192701,0
2010-11-19,6.98,7.1,6.85,7.03,90859,0
2010-11-22,7.02,7.25,6.97,7.11,339417,0
2010-11-23,6.99,7.2,6.7,6.87,297026,0
2010-11-24,6.98,7.09,6.94,7.08,105372,0
2010-11-26,7.02,7.08,6.98,7.01,38555,0
2010-11-29,6.93,6.95,6.65,6.81,127249,0
2010-11-30,6.64,6.85,6.55,6.65,187266,0
2010-12-01,6.81,7.55,6.71,7.4,688520,0
2010-12-02,7.4,7.66,7.3,7.42,384618,0
2010-12-03,7.33,7.7,7.2,7.64,169234,0
2010-12-06,7.9,8.08,7.81,7.86,663560,0
2010-12-07,7.96,8,7.64,7.67,276207,0
2010-12-08,7.65,7.8,7.53,7.61,220788,0
2010-12-09,7.71,7.75,7.5,7.57,187991,0
2010-12-10,7.61,7.8,7.58,7.63,157051,0
2010-12-13,7.69,7.8,7.59,7.62,274799,0
2010-12-14,7.65,7.76,7.28,7.3,272757,0
2010-12-15,7.22,7.53,7.22,7.35,184869,0
2010-12-16,7.41,7.5,7.02,7.2,185951,0
2010-12-17,7.18,7.36,7.11,7.36,132864,0
2010-12-20,7.5,8,7.5,7.96,279427,0
2010-12-21,7.98,8.15,7.78,7.9,471820,0
2010-12-22,8.1,8.31,7.9,8.25,506088,0
2010-12-23,8.38,8.38,8.2,8.26,223756,0
2010-12-27,8.26,8.26,8,8.21,152060,0
2010-12-28,8.28,8.31,8,8.2,112975,0
2010-12-29,8.26,8.38,8.13,8.32,70264,0
2010-12-30,8.35,8.39,8.15,8.19,178047,0
2010-12-31,8.17,8.48,8.03,8.31,151218,0
2011-01-03,8.43,8.55,8.31,8.43,223655,0
2011-01-04,8.47,8.47,8.33,8.39,134252,0
2011-01-05,8.37,8.4,8.2,8.3,155796,0
2011-01-06,8.42,9,8.4,8.73,432454,0
2011-01-07,8.81,8.9,8.47,8.68,253242,0
2011-01-10,8.9,9,8.46,8.73,295409,0
2011-01-11,8.8,8.9,8.5,8.61,290233,0
2011-01-12,8.7,8.71,8.4,8.5,191926,0
2011-01-13,8.5,8.81,8.44,8.78,354330,0
2011-01-14,8.89,9.65,8.79,9.6,1179130,0
2011-01-18,9.64,9.65,9.25,9.53,324258,0
2011-01-19,9.6,9.68,9.3,9.4,259459,0
2011-01-20,9.3,9.3,8.9,9.09,279449,0
2011-01-21,9.16,9.3,9.02,9.07,110380,0
2011-01-24,9.28,9.84,9.15,9.62,264406,0
2011-01-25,9.62,10,9.54,9.81,275056,0
2011-01-26,9.97,10.18,9.93,10,583076,0
2011-01-27,10.17,10.18,9.98,10.06,239500,0
2011-01-28,10.12,10.18,8.82,9.21,556049,0
2011-01-31,9.21,9.3,8.84,9,309572,0
2011-02-01,9.12,9.7,9.05,9.49,240860,0
2011-02-02,9.48,9.99,9.35,9.83,275440,0
2011-02-03,9.76,9.83,9.33,9.36,277670,0
2011-02-04,9.33,9.76,9.25,9.76,169929,0
2011-02-07,9.77,10,9.76,9.87,234575,0
2011-02-08,9.9,10.2,9.82,10,308831,0
2011-02-09,10,10,9.61,9.83,145561,0
2011-02-10,9.69,9.74,9.35,9.58,186879,0
2011-02-11,9.55,9.96,9.4,9.9,172535,0
2011-02-14,9.99,10.24,9.65,10.2,468604,0
2011-02-15,10.6,11.44,10.07,11.06,1736571,0
2011-02-16,11.15,11.22,10.76,10.83,543694,0
2011-02-18,10.75,10.75,10.51,10.59,261167,0
2011-02-22,10.25,10.45,10.01,10.16,443860,0
2011-02-23,10.1,10.17,9.25,9.52,582455,0
2011-02-24,9.4,9.63,9.12,9.38,442889,0
2011-02-25,9.63,10.12,9.49,9.82,563955,0
2011-02-28,9.54,9.55,9.2,9.4,646096,0
2011-03-01,9.4,9.47,8.92,9.05,519235,0
2011-03-02,9,9.42,8.61,9.33,335748,0
2011-03-03,9.62,10.47,9.62,10.14,731279,0
2011-03-04,10.18,10.39,10,10.39,301830,0
2011-03-07,10.43,10.5,9.5,9.84,545093,0
2011-03-08,9.82,10.14,9.71,10.11,265888,0
2011-03-09,10.09,10.09,9.89,9.94,238123,0
2011-03-10,9.76,9.8,9.09,9.24,353640,0
2011-03-11,9.15,9.52,8.96,9.39,190589,0
2011-03-14,9.25,9.27,8.9,9.04,161194,0
2011-03-15,8.55,9.12,8.5,9.06,275947,0
2011-03-16,9.21,9.25,8.83,8.97,224185,0
2011-03-17,9.18,9.23,9.01,9.01,124916,0
2011-03-18,9.25,9.28,9.05,9.24,179133,0
2011-03-21,9.57,9.8,9.36,9.67,228308,0
2011-03-22,9.78,9.81,9.46,9.73,152634,0
2011-03-23,9.69,9.69,9.5,9.64,113598,0
2011-03-24,9.68,9.93,9.57,9.85,122965,0
2011-03-25,9.9,10.14,9.86,9.97,120571,0
2011-03-28,10.06,10.25,9.82,9.85,187802,0
2011-03-29,9.94,9.94,9.6,9.62,165157,0
2011-03-30,9.73,9.73,9.21,9.42,277906,0
2011-03-31,9.4,9.8,9.36,9.78,107652,0
2011-04-01,9.91,9.91,9.5,9.59,115646,0
2011-04-04,9.6,9.68,9.24,9.24,159668,0
2011-04-05,9.2,9.33,9.09,9.19,137997,0
2011-04-06,9.3,9.43,9.1,9.18,73734,0
2011-04-07,9.15,9.39,9.09,9.22,145525,0
2011-04-08,9.8,10.14,9.76,10.07,755202,0
2011-04-11,10.16,10.8,10.16,10.56,721146,0
2011-04-12,10.56,10.58,9.95,10.09,468453,0
2011-04-13,10.26,10.5,10.06,10.23,144195,0
2011-04-14,10.1,10.2,9.91,10,182347,0
2011-04-15,10.09,10.12,9.94,10.09,69351,0
2011-04-18,9.95,9.99,9.45,9.89,197391,0
2011-04-19,9.92,10.05,9.4,9.56,172310,0
2011-04-20,9.88,10.17,9.77,10.08,163790,0
2011-04-21,10.23,10.34,10.02,10.15,121908,0
2011-04-25,9.93,10.15,9.85,10.08,100873,0
2011-04-26,10.15,10.36,10.08,10.26,123987,0
2011-04-27,10.29,10.45,10.22,10.39,106887,0
2011-04-28,10.38,10.38,9.88,10.03,135901,0
2011-04-29,10.03,10.15,9.7,9.86,186341,0
2011-05-02,9.83,9.97,9.55,9.64,240179,0
2011-05-03,9.56,9.66,9.07,9.22,280382,0
2011-05-04,10,10,9.54,9.83,534349,0
2011-05-05,9.99,10.59,9.72,10.3,928934,0
2011-05-06,10.51,10.92,10.26,10.76,584563,0
2011-05-09,10.8,11.55,10.65,11.48,964290,0
2011-05-10,11.52,11.79,11.19,11.39,429038,0
2011-05-11,11.4,11.48,11.2,11.37,260581,0
2011-05-12,11.27,11.46,10.85,11.43,238073,0
2011-05-13,11.49,11.59,11.07,11.12,187783,0
2011-05-16,10.96,10.98,10.5,10.6,310730,0
2011-05-17,10.55,10.82,10.06,10.74,365242,0
2011-05-18,10.75,11.2,10.74,10.81,199241,0
2011-05-19,10.74,10.84,10.4,10.46,162642,0
2011-05-20,10.44,10.52,10.03,10.18,259550,0
2011-05-23,9.96,10.07,9.77,10.02,190684,0
2011-05-24,10.13,10.35,9.8,9.81,170084,0
2011-05-25,9.7,10.29,9.65,10.06,178319,0
2011-05-26,10.11,10.37,10.06,10.22,65535,0
2011-05-27,10.21,10.3,10.1,10.18,357393,0
2011-05-31,10.39,10.39,10.08,10.25,127326,0
2011-06-01,10.22,10.5,10.02,10.24,239611,0
2011-06-02,10.28,10.5,10.09,10.26,182448,0
2011-06-03,10.17,10.46,10.03,10.26,164352,0
2011-06-06,10.2,10.26,9.58,9.72,352232,0
2011-06-07,9.84,10.17,9.83,10.06,98713,0
2011-06-08,9.99,10.12,9.97,10,159591,0
2011-06-09,10.02,10.44,9.99,10.26,112505,0
2011-06-10,10.12,10.31,9.96,10.12,144095,0
2011-06-13,10.23,10.32,9.99,10.3,174383,0
2011-06-14,10.5,10.75,10.35,10.4,298781,0
2011-06-15,10.16,10.3,9.98,10.2,196007,0
2011-06-16,10.31,10.5,10.25,10.33,128786,0
2011-06-17,10.47,10.49,10.03,10.19,130170,0
2011-06-20,10.12,10.12,9.88,9.94,191167,0
2011-06-21,10.02,10.33,9.94,10.16,156458,0
2011-06-22,10.09,10.23,10.02,10.04,62284,0
2011-06-23,9.89,10.38,9.75,10.36,94033,0
2011-06-24,10.4,10.43,9.87,9.97,73947,0
2011-06-27,10.02,10.14,9.85,9.9,126807,0
2011-06-28,9.94,10.02,9.7,9.77,169952,0
2011-06-29,9.9,9.91,9.73,9.82,93347,0
2011-06-30,9.88,10.18,9.81,10.12,101548,0
2011-07-01,10.11,10.19,9.94,10,142237,0
2011-07-05,10.18,10.58,10.12,10.47,351654,0
2011-07-06,10.4,10.59,10.2,10.53,112597,0
2011-07-07,10.85,11.44,10.81,11.05,650276,0
2011-07-08,10.88,10.88,10.24,10.55,421950,0
2011-07-11,10.7,10.75,10.3,10.55,170999,0
2011-07-12,10.46,10.49,9.6,9.71,775231,0
2011-07-13,9.87,9.9,9.27,9.37,532656,0
2011-07-14,9.51,9.75,9.32,9.33,230935,0
2011-07-15,9.52,9.59,9.29,9.47,106021,0
2011-07-18,9.4,9.47,9.28,9.36,202736,0
2011-07-19,9.46,9.63,9.44,9.61,180884,0
2011-07-20,9.7,9.81,9.35,9.53,121590,0
2011-07-21,9.52,9.59,9.45,9.51,69174,0
2011-07-22,9.55,9.67,9.39,9.6,72302,0
2011-07-25,9.45,9.6,9.32,9.35,81444,0
2011-07-26,9.31,9.4,9.25,9.27,124305,0
2011-07-27,9.25,9.35,8.75,8.94,169100,0
2011-07-28,8.8,9,8.66,8.67,143677,0
2011-07-29,8.5,8.59,8.3,8.54,397946,0
2011-08-01,8.92,9,8.72,8.8,189160,0
2011-08-02,8.23,9.18,8,8.4,520676,0
2011-08-03,8.37,8.44,8.03,8.4,208737,0
2011-08-04,8.22,8.28,7.83,7.86,199505,0
2011-08-05,7.94,8.08,7.43,7.74,175241,0
2011-08-08,7.06,7.42,6.54,6.99,326461,0
2011-08-09,7.13,7.48,6.83,7.38,178041,0
2011-08-10,6.81,7.19,6.68,6.9,352743,0
2011-08-11,6.89,7,6.68,7,357070,0
2011-08-12,6.87,7.29,6.87,7.12,140435,0
2011-08-15,6.88,7.36,6.88,7.26,133973,0
2011-08-16,7.12,7.24,7.07,7.15,95254,0
2011-08-17,7.12,7.3,7.1,7.2,105885,0
2011-08-18,7,7.13,6.58,6.62,159601,0
2011-08-19,6.46,6.67,6.16,6.26,225954,0
2011-08-22,6.41,6.48,6.09,6.14,176387,0
2011-08-23,6.22,6.73,6.18,6.64,159006,0
2011-08-24,6.51,6.58,6.3,6.42,82609,0
2011-08-25,6.31,6.5,6.23,6.39,141557,0
2011-08-26,6.29,6.7,6.28,6.56,100608,0
2011-08-29,6.58,7.03,6.58,6.97,92512,0
2011-08-30,6.81,6.9,6.7,6.8,40949,0
2011-08-31,6.88,6.88,6.61,6.82,113700,0
2011-09-01,6.89,7.07,6.65,6.65,80465,0
2011-09-02,6.5,6.5,6.29,6.38,56813,0
2011-09-06,6,6.17,5.9,6.08,114222,0
2011-09-07,6.23,6.66,6.23,6.48,89446,0
2011-09-08,6.37,6.43,6.06,6.14,78498,0
2011-09-09,6.03,6.28,6.03,6.09,78445,0
2011-09-12,5.91,6.13,5.88,6.05,131395,0
2011-09-13,6.1,6.32,6.1,6.31,60433,0
2011-09-14,6.34,6.62,6.17,6.52,133295,0
2011-09-15,6.65,6.77,6.48,6.74,148077,0
2011-09-16,6.72,6.78,6.61,6.71,85193,0
2011-09-19,6.39,6.52,6.33,6.4,62000,0
2011-09-20,6.39,6.53,6.33,6.35,47846,0
2011-09-21,6.32,6.34,6.04,6.08,50705,0
2011-09-22,5.74,5.81,5.11,5.49,260959,0
2011-09-23,5.48,5.73,5.46,5.71,86878,0
2011-09-26,5.77,5.77,5.44,5.73,50776,0
2011-09-27,5.97,5.98,5.42,5.51,115809,0
2011-09-28,5.57,5.65,5.34,5.36,51977,0
2011-09-29,5.52,5.57,5.14,5.33,62560,0
2011-09-30,5.3,5.46,5.25,5.37,127014,0
2011-10-03,5.38,5.6,5.3,5.48,234453,0
2011-10-04,5.51,5.56,5.44,5.54,300648,0
2011-10-05,5.56,5.68,5.48,5.62,108596,0
2011-10-06,5.61,5.88,5.59,5.78,54984,0
2011-10-07,5.8,5.97,5.73,5.9,81764,0
2011-10-10,5.85,6.08,5.85,6.02,326808,0
2011-10-11,5.98,6.15,5.98,6.1,102897,0
2011-10-12,6.04,6.39,6.01,6.38,133949,0
2011-10-13,6.24,6.5,6.17,6.46,68243,0
2011-10-14,6.54,6.54,6.27,6.43,112848,0
2011-10-17,6.35,6.35,6.11,6.22,104743,0
2011-10-18,6.23,6.42,6.22,6.35,113362,0
2011-10-19,6.34,6.45,6.2,6.38,53696,0
2011-10-20,6.23,6.4,6.14,6.23,119912,0
2011-10-21,6.25,6.35,6.1,6.19,104737,0
2011-10-24,6.11,6.52,6.11,6.5,152364,0
2011-10-25,6.49,6.87,6.42,6.77,139343,0
2011-10-26,6.96,7.56,6.88,7.44,260646,0
2011-10-27,7.84,7.99,7.52,7.7,447455,0
2011-10-28,7.48,7.81,7.39,7.78,317787,0
2011-10-31,7.5,7.62,7.16,7.27,295504,0
2011-11-01,6.25,7.13,6.21,6.8,664109,0
2011-11-02,6.89,7.01,6.63,6.66,197003,0
2011-11-03,6.73,6.96,6.51,6.92,316246,0
2011-11-04,6.8,7.04,6.79,6.9,75311,0
2011-11-07,6.82,6.87,6.55,6.67,170933,0
2011-11-08,6.81,6.88,6.6,6.83,47592,0
2011-11-09,6.6,6.71,6.53,6.6,126738,0
2011-11-10,6.6,6.65,6.43,6.54,58775,0
2011-11-11,6.54,6.85,6.54,6.81,32474,0
2011-11-14,6.7,6.86,6.53,6.85,124294,0
2011-11-15,6.85,7.2,6.82,7.11,121585,0
2011-11-16,7.03,7.14,6.92,7.05,72066,0
2011-11-17,7.03,7.03,6.73,6.78,63886,0
2011-11-18,6.9,6.9,6.65,6.73,102778,0
2011-11-21,6.53,6.57,6.31,6.45,83893,0
2011-11-22,6.42,6.53,6.33,6.41,60703,0
2011-11-23,6.37,6.37,6.02,6.13,70293,0
2011-11-25,6.02,6.02,5.48,5.8,108397,0
2011-11-28,6.05,6.08,5.88,6.05,67922,0
2011-11-29,6.05,6.15,6.01,6.1,62325,0
2011-11-30,6.35,6.54,6.04,6.46,110484,0
2011-12-01,6.44,6.57,6.36,6.36,54233,0
2011-12-02,6.47,6.54,6.38,6.45,154850,0
2011-12-05,6.64,6.75,6.49,6.52,191489,0
2011-12-06,6.59,6.75,6.59,6.7,115850,0
2011-12-07,6.66,6.83,6.58,6.74,161869,0
2011-12-08,6.6,6.73,6.28,6.47,138823,0
2011-12-09,6.47,6.72,6.28,6.68,70329,0
2011-12-12,6.61,6.8,6.59,6.79,65571,0
2011-12-13,6.8,6.9,6.72,6.79,86792,0
2011-12-14,6.77,6.86,6.66,6.86,63779,0
2011-12-15,7.16,7.2,6.97,6.99,131820,0
2011-12-16,7.07,7.14,6.98,7.12,38758,0
2011-12-19,7.17,7.23,6.89,6.96,47638,0
2011-12-20,7.15,7.25,7.15,7.2,82286,0
2011-12-21,7.14,7.15,6.85,7.12,41384,0
2011-12-22,7.13,7.33,7.03,7.26,44423,0
2011-12-23,7.25,7.31,7.23,7.27,15840,0
2011-12-27,7.23,7.52,7.19,7.48,73085,0
2011-12-28,7.47,7.47,7.21,7.34,78363,0
2011-12-29,7.4,7.42,7.23,7.31,89042,0
2011-12-30,7.32,7.51,7.32,7.37,38739,0
2012-01-03,7.59,7.62,7.34,7.38,76219,0
2012-01-04,7.31,7.37,7.21,7.29,67229,0
2012-01-05,7.22,7.41,7.15,7.41,27461,0
2012-01-06,7.35,7.41,7.24,7.35,21105,0
2012-01-09,7.41,7.5,7.36,7.39,143444,0
2012-01-10,7.57,8.1,7.49,7.99,235628,0
2012-01-11,7.99,8.18,7.95,8,201058,0
2012-01-12,8.16,8.18,8,8.03,203514,0
2012-01-13,8.09,8.09,7.87,7.99,30519,0
2012-01-17,8.09,8.13,8,8,33611,0
2012-01-18,8.06,8.31,8.03,8.28,67222,0
2012-01-19,8.31,8.4,8.22,8.35,80138,0
2012-01-20,8.31,8.55,8.28,8.53,42476,0
2012-01-23,8.54,8.58,8.45,8.52,100219,0
2012-01-24,8.48,8.5,8.43,8.47,58169,0
2012-01-25,8.51,8.65,8.5,8.55,67340,0
2012-01-26,8.65,8.66,8.38,8.42,84584,0
2012-01-27,8.35,8.91,8.21,8.9,222692,0
2012-01-30,8.6,8.88,8.5,8.76,173052,0
2012-01-31,8.79,8.81,8.5,8.59,78473,0
2012-02-01,8.6,8.98,8.51,8.65,208245,0
2012-02-02,8.67,8.79,8.63,8.74,49800,0
2012-02-03,8.87,9.12,8.84,8.93,85541,0
2012-02-06,8.87,8.87,8.5,8.56,108328,0
2012-02-07,8.55,8.62,8.4,8.43,65729,0
2012-02-08,8.48,8.7,8.48,8.65,85394,0
2012-02-09,8.71,8.8,8.53,8.62,64709,0
2012-02-10,8.56,8.7,8.48,8.63,45210,0
2012-02-13,8.8,8.8,8.53,8.76,87758,0
2012-02-14,8.57,9.07,8.47,9.01,220565,0
2012-02-15,8.88,9.19,8.46,8.54,616785,0
2012-02-16,8.6,8.75,8.52,8.68,187850,0
2012-02-17,8.54,8.84,8.54,8.69,117044,0
2012-02-21,8.65,8.69,8.15,8.32,338815,0
2012-02-22,8.31,8.45,7.82,7.88,416837,0
2012-02-23,7.79,7.98,7.71,7.93,107430,0
2012-02-24,7.88,7.93,7.76,7.87,88924,0
2012-02-27,7.79,7.8,7.53,7.54,141408,0
2012-02-28,7.59,7.67,7.21,7.43,341980,0
2012-02-29,7.45,7.59,7.35,7.38,120862,0
2012-03-01,7.51,7.74,7.41,7.57,93586,0
2012-03-02,7.71,7.71,7.35,7.6,94783,0
2012-03-05,7.61,7.62,7.35,7.52,173162,0
2012-03-06,7.39,7.49,7.31,7.45,85748,0
2012-03-07,7.5,7.52,7.43,7.45,13526,0
2012-03-08,7.5,7.71,7.49,7.66,51772,0
2012-03-09,7.69,7.75,7.56,7.6,39450,0
2012-03-12,7.89,7.99,7.67,7.87,137604,0
2012-03-13,7.92,8.19,7.88,8.06,176895,0
2012-03-14,8.17,8.38,7.97,8.35,146574,0
2012-03-15,8.29,8.65,8.05,8.61,188616,0
2012-03-16,8.68,8.71,8.53,8.66,133938,0
2012-03-19,8.67,8.8,8.57,8.72,153695,0
2012-03-20,8.65,8.81,8.56,8.78,88410,0
2012-03-21,8.77,8.85,8.45,8.5,111595,0
2012-03-22,8.49,8.61,8.41,8.53,96207,0
2012-03-23,8.54,8.82,8.53,8.72,31513,0
2012-03-26,9.02,9.17,8.92,9.17,200324,0
2012-03-27,9.28,9.28,9.01,9.04,64253,0
2012-03-28,8.98,9.1,8.66,8.79,72097,0
2012-03-29,8.76,8.91,8.64,8.86,58621,0
2012-03-30,8.82,9.01,8.59,8.96,65478,0
2012-04-02,8.97,9.19,8.94,9.16,83515,0
2012-04-03,9.24,9.27,9,9.09,87410,0
2012-04-04,9,9.01,8.73,8.91,53342,0
2012-04-05,8.97,9,8.84,8.87,56417,0
2012-04-09,8.64,8.69,8.44,8.5,68741,0
2012-04-10,8.5,8.52,8.13,8.15,94966,0
2012-04-11,8.26,8.28,8.07,8.13,89011,0
2012-04-12,8.19,8.45,8.12,8.42,42088,0
2012-04-13,8.42,8.42,8.22,8.26,24097,0
2012-04-16,8.32,8.32,8.02,8.15,44642,0
2012-04-17,8.31,8.44,8.14,8.38,69309,0
2012-04-18,8.43,8.43,8.22,8.31,71469,0
2012-04-19,8.36,8.6,8.35,8.38,32549,0
2012-04-20,8.51,8.51,8.1,8.37,82583,0
2012-04-23,8.3,8.3,8.15,8.2,165353,0
2012-04-24,8.25,8.28,8.01,8.09,72312,0
2012-04-25,8.17,8.25,8.12,8.15,41478,0
2012-04-26,8.17,8.47,8.17,8.4,77308,0
2012-04-27,8.5,8.65,8.37,8.53,27340,0
2012-04-30,8.55,8.88,8.53,8.83,122399,0
2012-05-01,8.79,8.98,8.59,8.59,60557,0
2012-05-02,9.01,9.21,8.43,8.49,437209,0
2012-05-03,8.63,8.75,8.32,8.47,167635,0
2012-05-04,8.41,8.47,8.19,8.39,87839,0
2012-05-07,8.34,8.67,8.29,8.52,77218,0
2012-05-08,8.41,8.51,8.25,8.36,52926,0
2012-05-09,8.28,8.35,8.19,8.31,70269,0
2012-05-10,8.42,8.48,8.28,8.41,36331,0
2012-05-11,8.35,8.47,8.2,8.3,55619,0
2012-05-14,8.18,8.22,7.86,8.02,68030,0
2012-05-15,7.86,7.88,7.5,7.57,252023,0
2012-05-16,7.67,7.71,7.37,7.39,142953,0
2012-05-17,7.38,7.38,6.93,7.1,96908,0
2012-05-18,7.08,7.14,6.82,7.01,79667,0
2012-05-21,7.12,7.15,6.95,6.99,146250,0
2012-05-22,7,7.08,6.87,6.99,58783,0
2012-05-23,6.98,7.06,6.95,7.02,203386,0
2012-05-24,7.02,7.13,6.96,7.04,116453,0
2012-05-25,7.01,7.06,6.98,7,116893,0
2012-05-29,7.03,7.05,6.99,7,122050,0
2012-05-30,6.95,7.03,6.95,7,122325,0
2012-05-31,7.01,7.2,6.96,7.17,387364,0
2012-06-01,6.99,7.1,6.97,7.03,64574,0
2012-06-04,7.15,7.55,7.15,7.45,226693,0
2012-06-05,7.48,7.65,7.48,7.62,83504,0
2012-06-06,7.73,7.99,7.73,7.95,82538,0
2012-06-07,8.04,8.14,7.96,8.08,145822,0
2012-06-08,8.05,8.09,7.84,7.96,42729,0
2012-06-11,7.97,8,7.82,7.82,147025,0
2012-06-12,7.84,7.92,7.76,7.87,36475,0
2012-06-13,7.92,8.07,7.92,8.04,141871,0
2012-06-14,8.13,8.16,8.04,8.09,172072,0
2012-06-15,8.07,8.23,8.04,8.23,47914,0
2012-06-18,8.19,8.23,8.1,8.2,7953,0
2012-06-19,8.35,8.68,8.35,8.48,151462,0
2012-06-20,8.52,8.55,8.37,8.41,99329,0
2012-06-21,8.53,8.61,8.33,8.38,78585,0
2012-06-22,8.4,8.6,8.37,8.51,41663,0
2012-06-25,8.47,8.64,8.4,8.54,54306,0
2012-06-26,8.58,8.71,8.55,8.61,112115,0
2012-06-27,8.7,8.76,8.62,8.73,43884,0
2012-06-28,8.7,8.72,8.29,8.44,60655,0
2012-06-29,8.68,8.72,8.55,8.72,144087,0
2012-07-02,8.57,8.57,8.32,8.49,162566,0
2012-07-03,8.39,8.49,7.25,8.43,207494,0
2012-07-05,8.35,8.39,8.15,8.17,522416,0
2012-07-06,8,8.15,7.92,7.97,190651,0
2012-07-09,8.12,8.3,8.08,8.11,115795,0
2012-07-10,8.21,8.28,8.08,8.25,411739,0
2012-07-11,8.24,8.52,8.05,8.2,136014,0
2012-07-12,8.2,8.34,8.06,8.28,48466,0
2012-07-13,8.29,8.64,8.29,8.46,38252,0
2012-07-16,8.5,8.55,8.33,8.42,11400,0
2012-07-17,8.44,8.52,8.08,8.3,63481,0
2012-07-18,8.26,8.62,8.14,8.59,136580,0
2012-07-19,8.68,8.84,8.56,8.74,43856,0
2012-07-20,8.69,8.78,8.53,8.73,34859,0
2012-07-23,8.43,8.69,8.4,8.62,21187,0
2012-07-24,8.65,8.65,8.45,8.5,24084,0
2012-07-25,8.51,8.66,8.47,8.55,45745,0
2012-07-26,8.7,8.82,8.6,8.63,45582,0
2012-07-27,8.68,8.97,8.55,8.96,143327,0
2012-07-30,8.95,9.18,8.73,8.87,115182,0
2012-07-31,8.46,8.55,8.13,8.16,497558,0
2012-08-01,8.14,8.14,7.78,7.82,99556,0
2012-08-02,7.76,8,7.4,7.85,126183,0
2012-08-03,7.94,8.19,7.94,7.97,23717,0
2012-08-06,8.17,8.27,8.05,8.1,42148,0
2012-08-07,8.2,8.22,8.07,8.08,39720,0
2012-08-08,8.05,8.05,7.81,7.93,75942,0
2012-08-09,7.91,7.98,7.84,7.95,32908,0
2012-08-10,7.97,7.97,7.75,7.91,43239,0
2012-08-13,7.85,7.89,7.65,7.66,142967,0
2012-08-14,7.81,7.81,7.65,7.73,38256,0
2012-08-15,7.69,7.75,7.64,7.71,14988,0
2012-08-16,7.76,7.84,7.7301,7.81,9902,0
2012-08-17,7.71,7.75,7.47,7.53,137932,0
2012-08-20,7.4,7.48,7.2201,7.45,55975,0
2012-08-21,7.49,7.56,7.27,7.3,105002,0
2012-08-22,7.28,7.3,7.15,7.17,91888,0
2012-08-23,7,7.25,6.98,7.21,832934,0
2012-08-24,7.2,7.28,7.09,7.26,34536,0
2012-08-27,7.16,7.34,7.16,7.29,94036,0
2012-08-28,7.32,7.42,7.2,7.39,57489,0
2012-08-29,7.43,7.54,7.36,7.5,56639,0
2012-08-30,7.53,7.62,7.47,7.51,58804,0
2012-08-31,7.6,7.86,7.55,7.86,70553,0
2012-09-04,7.77,7.77,7.32,7.58,83333,0
2012-09-05,7.58,7.68,7.44,7.6,99713,0
2012-09-06,7.62,7.7,7.48,7.51,54317,0
2012-09-07,7.5,7.5,7.42,7.45,41294,0
2012-09-10,7.46,7.47,7.4,7.45,37609,0
2012-09-11,7.5,7.53,7.45,7.49,31814,0
2012-09-12,7.45,7.56,7.42,7.44,20995,0
2012-09-13,7.48,7.75,7.48,7.59,87138,0
2012-09-14,7.58,7.636,7.392,7.51,24719,0
2012-09-17,7.5,7.62,7.49,7.6,33900,0
2012-09-18,7.6,7.62,7.511,7.61,40066,0
2012-09-19,7.62,7.8217,7.62,7.74,68531,0
2012-09-20,7.77,7.8,7.66,7.76,97776,0
2012-09-21,7.76,7.88,7.76,7.77,22550,0
2012-09-24,7.8,7.87,7.75,7.84,53618,0
2012-09-25,7.83,7.9,7.8001,7.87,110320,0
2012-09-26,7.85,7.85,7.6,7.65,35226,0
2012-09-27,7.77,7.79,7.48,7.66,116367,0
2012-09-28,7.58,7.81,7.55,7.8,176583,0
2012-10-01,7.81,7.99,7.7101,7.78,64866,0
2012-10-02,7.91,7.94,7.63,7.73,84762,0
2012-10-03,7.75,7.76,7.53,7.67,42744,0
2012-10-04,7.65,7.65,7.32,7.38,61381,0
2012-10-05,7.4,7.42,7.21,7.42,62278,0
2012-10-08,7.35,7.46,7.25,7.43,24774,0
2012-10-09,7.61,7.61,7.37,7.55,69657,0
2012-10-10,7.55,7.68,7.5,7.68,170192,0
2012-10-11,7.79,7.84,7.72,7.72,24463,0
2012-10-12,7.72,7.7299,7.51,7.64,44329,0
2012-10-15,7.8,7.8,7.6201,7.73,40443,0
2012-10-16,7.75,7.75,7.46,7.65,43485,0
2012-10-17,7.65,7.67,7.45,7.56,36734,0
2012-10-18,7.52,7.65,7.5,7.5802,43798,0
2012-10-19,7.53,7.55,7.38,7.51,29917,0
2012-10-22,7.43,7.46,7,7.33,132000,0
2012-10-23,7.0917,7.25,7.0917,7.22,31550,0
2012-10-24,7.18,7.2271,7.12,7.2,36845,0
2012-10-25,7.21,7.3,7.16,7.27,89608,0
2012-10-26,7.29,7.34,7.19,7.21,22202,0
2012-10-31,6.92,7.55,6.8701,7.53,116906,0
2012-11-01,7.53,7.92,7.53,7.91,42458,0
2012-11-02,7.9,7.9,7.65,7.8,19803,0
2012-11-05,7.69,7.78,7.55,7.58,28480,0
2012-11-06,7.53,7.62,7.5,7.55,23748,0
2012-11-07,7.47,7.62,7.4257,7.49,42667,0
2012-11-08,7.51,7.61,7.48,7.51,54040,0
2012-11-09,7.45,7.64,7.45,7.53,135803,0
2012-11-12,7.53,7.6,7.47,7.52,58525,0
2012-11-13,7.5,7.53,7.47,7.51,156510,0
2012-11-14,7.55,7.66,7.42,7.45,144930,0
2012-11-15,7.52,7.62,7.374,7.5,24858,0
2012-11-16,7.38,7.49,7.35,7.4,31400,0
2012-11-19,7.45,7.5,7.45,7.45,21008,0
2012-11-20,7.43,7.47,7.37,7.43,26559,0
2012-11-21,7.46,7.5,7.361,7.5,20647,0
2012-11-23,7.53,7.82,7.51,7.73,20450,0
2012-11-26,7.89,7.94,7.76,7.9,102579,0
2012-11-27,7.97,7.97,7.81,7.82,46048,0
2012-11-28,7.78,7.815,7.65,7.81,42713,0
2012-11-29,7.87,7.87,7.75,7.79,10454,0
2012-11-30,7.85,7.85,7.63,7.72,46304,0
2012-12-03,7.76,7.77,7.52,7.61,106669,0
2012-12-04,7.65,7.7,7.58,7.67,47114,0
2012-12-05,7.65,7.73,7.55,7.65,51580,0
2012-12-06,7.65,7.745,7.61,7.67,48738,0
2012-12-07,7.65,7.68,7.61,7.65,51217,0
2012-12-10,7.58,7.72,7.57,7.64,66121,0
2012-12-11,7.74,7.74,7.51,7.66,58885,0
2012-12-12,7.75,7.75,7.58,7.62,44295,0
2012-12-13,7.69,7.7,7.55,7.66,60536,0
2012-12-14,7.66,7.7,7.65,7.69,46975,0
2012-12-17,7.68,7.83,7.675,7.8,40659,0
2012-12-18,7.9,8.0422,7.82,8,38345,0
2012-12-19,8.08,8.14,7.95,7.99,48311,0
2012-12-20,7.88,7.93,7.72,7.81,21612,0
2012-12-21,7.6,7.85,7.6,7.83,19299,0
2012-12-24,7.78,7.8508,7.65,7.69,12890,0
2012-12-26,7.95,8,7.85,8,38455,0
2012-12-27,7.9818,7.9818,7.85,7.94,6271,0
2012-12-28,7.95,8,7.9101,7.97,18917,0
2012-12-31,7.91,8,7.83,7.98,79634,0
2013-01-02,8.15,8.36,8.13,8.25,85794,0
2013-01-03,8.15,8.15,7.91,7.98,29357,0
2013-01-04,8.03,8.035,7.82,7.99,56111,0
2013-01-07,7.92,7.99,7.83,7.86,43427,0
2013-01-08,7.92,7.98,7.681,7.78,48795,0
2013-01-09,7.79,7.86,7.78,7.82,28302,0
2013-01-10,7.82,7.93,7.68,7.84,70913,0
2013-01-11,7.88,7.92,7.75,7.89,32089,0
2013-01-14,7.82,8.05,7.72,7.84,115281,0
2013-01-15,7.81,7.91,7.75,7.84,52061,0
2013-01-16,7.87,8.42,7.87,8.27,171052,0
2013-01-17,8.38,8.46,8.35,8.42,85731,0
2013-01-18,8.46,8.9,8.46,8.83,86947,0
2013-01-22,8.8,9.5,8.8,9.39,319067,0
2013-01-23,9.39,9.39,9,9.18,70381,0
2013-01-24,9.06,9.29,8.991,9.11,166716,0
2013-01-25,9.07,9.49,9.07,9.4,303101,0
2013-01-28,9.33,9.4,9.18,9.35,90236,0
2013-01-29,9.35,9.3501,9.03,9.26,96197,0
2013-01-30,9.21,9.34,9.05,9.14,62504,0
2013-01-31,9.1,9.24,8.951,9,289662,0
2013-02-01,9,9.37,8.91,9.07,222629,0
2013-02-04,8.98,9.13,8.9118,9.02,25148,0
2013-02-05,9.02,9.12,8.98,9.11,30413,0
2013-02-06,9.12,9.29,9.1,9.21,49026,0
2013-02-07,9.28,9.3,9.18,9.24,41206,0
2013-02-08,9.28,9.45,9.15,9.27,206173,0
2013-02-11,9.31,9.41,9.2,9.3,23538,0
2013-02-12,9.33,9.45,9.11,9.19,38856,0
2013-02-13,9.19,9.19,8.95,9.09,58449,0
2013-02-14,9.07,9.19,8.95,9.17,28481,0
2013-02-15,9.17,9.17,8.99,9.01,29169,0
2013-02-19,9.13,9.13,8.88,9.08,76910,0
2013-02-20,9.11,9.67,9.11,9.46,305277,0
2013-02-21,8.99,9.11,8.62,9.04,175810,0
2013-02-22,9.02,9.12,8.79,9.02,32948,0
2013-02-25,8.84,8.84,8.68,8.71,90254,0
2013-02-26,8.84,9.02,8.84,9,44290,0
2013-02-27,8.99,9.275,8.98,9.13,61085,0
2013-02-28,9.09,9.14,8.9,8.97,64455,0
2013-03-01,8.92,9.04,8.77,9,37091,0
2013-03-04,9.1,9.15,9,9.05,85020,0
2013-03-05,9.07,9.14,8.951,9.05,68588,0
2013-03-06,9.1,9.24,9.06,9.21,20190,0
2013-03-07,9.18,9.33,9.15,9.3,88387,0
2013-03-08,9.19,9.31,9.18,9.31,78001,0
2013-03-11,9.27,9.32,9.09,9.27,110497,0
2013-03-12,9.21,9.36,9.21,9.25,73387,0
2013-03-13,9.25,9.41,9.25,9.35,219100,0
2013-03-14,9.39,9.4899,9.23,9.29,135904,0
2013-03-15,9.31,9.33,9.14,9.27,61573,0
2013-03-18,9.16,9.22,9.05,9.14,33400,0
2013-03-19,9.16,9.28,9.05,9.19,33563,0
2013-03-20,9.22,9.3,9.21,9.27,28759,0
2013-03-21,9.15,9.28,9,9.18,36755,0
2013-03-22,9.16,9.25,9.1,9.25,21982,0
2013-03-25,9.28,9.28,9.08,9.11,48732,0
2013-03-26,9.18,9.18,8.92,9.03,70815,0
2013-03-27,8.92,9.06,8.92,9,34530,0
2013-03-28,8.95,9.01,8.92,9,30385,0
2013-04-01,8.91,8.91,8.81,8.85,31692,0
2013-04-02,8.91,8.9999,8.71,8.75,69761,0
2013-04-03,8.78,8.83,8.72,8.79,142060,0
2013-04-04,8.87,8.87,8.77,8.85,7795,0
2013-04-05,8.75,8.98,8.73,8.92,51886,0
2013-04-08,8.89,8.89,8.708,8.8,80103,0
2013-04-09,8.82,8.9,8.72,8.82,83077,0
2013-04-10,8.92,9.1,8.85,9.02,48471,0
2013-04-11,9.04,9.09,8.94,8.94,106974,0
2013-04-12,8.97,9.1,8.94,9.05,23580,0
2013-04-15,8.92,8.98,8.85,8.94,16337,0
2013-04-16,8.85,8.9,8.81,8.85,34818,0
2013-04-17,8.76,8.78,8.25,8.76,57280,0
2013-04-18,8.76,8.9,8.76,8.79,17627,0
2013-04-19,8.79,8.79,8.5701,8.69,94514,0
2013-04-22,8.65,8.79,8.5,8.64,59443,0
2013-04-23,8.65,8.88,8.65,8.82,11236,0
2013-04-24,8.91,8.97,8.65,8.9,28572,0
2013-04-25,8.94,9.04,8.84,8.92,71152,0
2013-04-26,8.79,8.89,8.7399,8.83,48643,0
2013-04-29,8.83,8.97,8.73,8.82,30862,0
2013-04-30,8.71,9.17,8.71,9.17,49252,0
2013-05-01,9.06,9.34,9,9.34,89491,0
2013-05-02,9.25,9.29,9.16,9.24,66088,0
2013-05-03,9.22,9.32,9.22,9.28,71165,0
2013-05-06,9.45,9.5,9.23,9.35,204881,0
2013-05-07,9.3,9.38,9.2,9.37,101387,0
2013-05-08,9.4,9.6,9.33,9.56,270881,0
2013-05-09,9.53,9.53,9.21,9.35,89743,0
2013-05-10,9.25,9.4,9.23,9.35,32258,0
2013-05-13,9.32,9.32,9.1801,9.2,32270,0
2013-05-14,9.17,9.2,9.07,9.15,11849,0
2013-05-15,9.08,9.3,9.03,9.25,66061,0
2013-05-16,9.14,9.3,9.0725,9.29,78530,0
2013-05-17,9.2,9.29,9.1702,9.25,47716,0
2013-05-20,9.15,9.305,9.15,9.27,81324,0
2013-05-21,9.21,9.39,9.21,9.39,130414,0
2013-05-22,9.26,9.41,9.17,9.17,85164,0
2013-05-23,9.02,9.26,9.02,9.2,67067,0
2013-05-24,9.13,9.16,9.03,9.1,70344,0
2013-05-28,9.22,9.3,9.2,9.24,60297,0
2013-05-29,9.26,9.41,9.26,9.37,110335,0
2013-05-30,9.36,9.4,9.24,9.35,131348,0
2013-05-31,9.31,9.59,9.31,9.42,112725,0
2013-06-03,9.57,9.6,9.47,9.56,73242,0
2013-06-04,9.59,9.59,9.4,9.43,58866,0
2013-06-05,9.42,9.49,9.28,9.4,38624,0
2013-06-06,9.46,9.6,9.46,9.55,166761,0
2013-06-07,9.55,9.62,9.48,9.5,73911,0
2013-06-10,9.55,9.64,9.47,9.58,120409,0
2013-06-11,9.51,9.71,9.51,9.6,148080,0
2013-06-12,9.63,9.65,9.58,9.58,72191,0
2013-06-13,9.63,9.76,9.6,9.74,172729,0
2013-06-14,9.75,9.77,9.712,9.72,21166,0
2013-06-17,9.9,10.31,9.89,10.16,202126,0
2013-06-18,10.24,10.31,10.16,10.25,168501,0
2013-06-19,10.02,10.02,9.2,9.36,679810,0
2013-06-20,9.3,9.37,9.2,9.28,126487,0
2013-06-21,9.34,9.36,9.24,9.27,116703,0
2013-06-24,9.27,9.27,8.68,8.85,175454,0
2013-06-25,8.93,9.08,8.805,8.95,45728,0
2013-06-26,9.49,9.52,9.08,9.13,173127,0
2013-06-27,9.23,9.37,9.01,9.04,76351,0
2013-06-28,9.06,9.19,8.94,9.05,93304,0
2013-07-01,9.13,9.13,8.99,9.04,36334,0
2013-07-02,9.12,9.14,9,9.09,134736,0
2013-07-03,9.09,9.14,9,9.05,46754,0
2013-07-05,9.11,9.11,9.03,9.06,12456,0
2013-07-08,9.18,9.2899,9.14,9.16,69158,0
2013-07-09,9.26,9.27,9.15,9.18,53816,0
2013-07-10,9.19,9.29,8.95,9.2,151297,0
2013-07-11,9.3,9.38,9.14,9.19,163450,0
2013-07-12,9.17,9.21,9.07,9.15,75149,0
2013-07-15,9.32,9.34,9.18,9.2,62782,0
2013-07-16,9.28,9.28,9.18,9.22,41611,0
2013-07-17,9.26,9.33,9.23,9.26,53004,0
2013-07-18,9.27,9.29,8.98,9.06,44352,0
2013-07-19,9.06,9.24,9.06,9.22,63621,0
2013-07-22,9.18,9.319,8.97,9.07,54400,0
2013-07-23,9.07,9.15,8.89,9.04,38330,0
2013-07-24,9.13,9.19,9.08,9.09,47321,0
2013-07-25,8.98,9.06,8.7,9.01,46879,0
2013-07-26,8.96,9.06,8.82,9.03,27134,0
2013-07-29,9.09,9.14,9.06,9.07,35486,0
2013-07-30,9.13,9.22,9.08,9.15,42598,0
2013-07-31,9.15,9.18,8.85,8.93,173241,0
2013-08-01,9.15,9.27,8.89,8.92,54727,0
2013-08-02,8.88,8.9,8.75,8.86,41124,0
2013-08-05,8.97,9,8.78,8.84,37089,0
2013-08-06,8.82,9.02,8.81,8.92,10090,0
2013-08-07,8.95,8.99,8.88,8.88,20488,0
2013-08-08,8.96,8.96,8.75,8.84,13056,0
2013-08-09,8.86,8.9,8.73,8.76,13711,0
2013-08-12,8.71,8.83,8.7,8.75,18222,0
2013-08-13,8.94,8.96,8.72,8.81,54665,0
2013-08-14,8.84,8.95,8.77,8.85,35060,0
2013-08-15,8.84,8.9,8.69,8.75,55465,0
2013-08-16,8.79,9.03,8.55,8.6,355908,0
2013-08-19,8.56,8.64,8.56,8.62,219682,0
2013-08-20,8.62,8.7,8.62,8.67,7864,0
2013-08-21,8.65,8.78,8.61,8.77,30732,0
2013-08-22,8.74,8.98,8.71,8.8,23766,0
2013-08-23,8.81,8.93,8.8,8.86,22852,0
2013-08-26,8.81,8.9,8.76,8.82,25099,0
2013-08-27,8.74,8.845,8.66,8.71,27674,0
2013-08-28,8.75,8.86,8.7301,8.79,15285,0
2013-08-29,8.86,9,8.84,8.89,35648,0
2013-08-30,8.89,8.89,8.84,8.86,17949,0
2013-09-03,9.07,9.15,8.82,8.99,148836,0
2013-09-04,8.93,9,8.85,8.96,27823,0
2013-09-05,8.93,8.98,8.93,8.95,6353,0
2013-09-06,8.99,8.99,8.93,8.93,14806,0
2013-09-09,8.96,8.99,8.84,8.91,35091,0
2013-09-10,8.99,9,8.76,8.89,32471,0
2013-09-11,8.93,8.97,8.84,8.95,12331,0
2013-09-12,8.96,8.97,8.84,8.89,7242,0
2013-09-13,8.89,8.89,8.79,8.83,4645,0
2013-09-16,8.98,8.98,8.8,8.92,76805,0
2013-09-17,8.92,8.93,8.8,8.89,39507,0
2013-09-18,8.88,8.88,8.75,8.76,24853,0
2013-09-19,8.75,8.785,8.7,8.73,8426,0
2013-09-20,8.74,8.74,8.5,8.65,61496,0
2013-09-23,8.68,8.68,8.5,8.62,42449,0
2013-09-24,8.66,8.72,8.5,8.52,66168,0
2013-09-25,8.52,8.68,8.4,8.6,78300,0
2013-09-26,8.63,8.73,8.53,8.71,22514,0
2013-09-27,8.66,8.9,8.66,8.9,35900,0
2013-09-30,8.93,8.94,8.82,8.87,61600,0
2013-10-01,8.83,9,8.83,8.88,381900,0
2013-10-02,8.9,8.97,8.73,8.85,83200,0
2013-10-03,8.82,8.92,8.66,8.81,14380,0
2013-10-04,8.77,8.85,8.71,8.8,31913,0
2013-10-07,8.74,8.8,8.72,8.77,19900,0
2013-10-08,8.74,8.74,8.66,8.66,13300,0
2013-10-09,8.66,8.75,8.32,8.64,100000,0
2013-10-10,8.61,8.84,8.61,8.75,25900,0
2013-10-11,8.8,8.95,8.74,8.85,15000,0
2013-10-14,8.81,8.89,8.72,8.82,17700,0
2013-10-15,8.72,8.81,8.71,8.75,30400,0
2013-10-16,8.75,8.83,8.6,8.71,33600,0
2013-10-17,8.69,8.85,8.69,8.78,84600,0
2013-10-18,8.81,8.88,8.76,8.85,50500,0
2013-10-21,8.93,9.07,8.92,8.99,83400,0
2013-10-22,9.03,9.12,9,9.07,23400,0
2013-10-23,9.02,9.06,8.88,8.91,52600,0
2013-10-24,9.01,9.095,9,9,34027,0
2013-10-25,8.96,9.11,8.95,9.05,50300,0
2013-10-28,9.09,9.09,8.81,8.88,77400,0
2013-10-29,9.02,9.02,8.79,8.84,255200,0
2013-10-30,8.98,9.06,8.75,8.75,1284600,0
2013-10-31,8.79,8.83,8.67,8.79,110600,0
2013-11-01,8.81,8.82,8.71,8.8,46600,0
2013-11-04,8.9,9.03,8.86,9,148600,0
2013-11-05,9,9.08,8.93,8.94,84000,0
2013-11-06,9.09,9.23,9.01,9.18,81973,0
2013-11-07,9.33,9.33,9.19,9.2,71200,0
2013-11-08,9.18,9.24,9.11,9.23,112299,0
2013-11-11,9.26,9.37,9.1,9.23,70300,0
2013-11-12,9.28,9.28,9.14,9.2,50700,0
2013-11-13,9.22,9.27,9.19,9.23,55400,0
2013-11-14,9.25,9.3,9.15,9.21,19159,0
2013-11-15,9.18,9.21,9.17,9.18,23642,0
2013-11-18,9.2,9.26,9.15,9.17,54500,0
2013-11-19,9.2,9.24,8.98,9.04,15800,0
2013-11-20,9.13,9.19,9.08,9.14,27200,0
2013-11-21,9.16,9.21,9.01,9.09,15992,0
2013-11-22,9.04,9.17,9.02,9.09,43600,0
2013-11-25,9.05,9.1,9.02,9.1,28296,0
2013-11-26,9.04,9.09,8.94,9.02,32700,0
2013-11-27,9.01,9.06,8.95,8.99,29590,0
2013-11-29,9,9.05,8.96,9.05,19057,0
2013-12-02,9.04,9.04,8.75,8.86,34826,0
2013-12-03,8.82,8.86,8.53,8.64,43600,0
2013-12-04,8.62,8.64,8.48,8.58,90400,0
2013-12-05,8.66,8.8,8.5,8.54,24300,0
2013-12-06,8.46,8.58,8.46,8.51,20800,0
2013-12-09,8.53,8.59,8.5,8.58,104400,0
2013-12-10,8.73,9,8.68,8.91,113000,0
2013-12-11,8.93,8.96,8.82,8.85,58461,0
2013-12-12,8.85,8.99,8.74,8.93,87900,0
2013-12-13,8.99,9.07,8.93,8.95,89200,0
2013-12-16,9.04,9.1,8.9,9.05,132400,0
2013-12-17,9.13,9.23,8.9,9.09,881400,0
2013-12-18,9.16,9.27,9.06,9.15,740781,0
2013-12-19,9.09,9.25,9.08,9.14,80100,0
2013-12-20,9.12,9.29,9.05,9.18,147500,0
2013-12-23,9.3,9.63,9.21,9.4,318000,0
2013-12-24,9.4,9.43,9.27,9.33,114375,0
2013-12-26,9.44,9.5,9.42,9.47,77600,0
2013-12-27,9.45,9.61,9.44,9.55,75561,0
2013-12-30,9.74,9.81,9.62,9.72,106208,0
2013-12-31,9.8,9.86,9.73,9.84,74900,0
2014-01-02,10,10.12,9.82,10.01,393103,0
2014-01-03,10.05,10.1,9.91,10,60937,0
2014-01-06,10.06,10.09,9.9,9.95,173510,0
2014-01-07,10.11,10.32,10.11,10.3,459600,0
2014-01-08,10.27,10.39,10.21,10.3,159500,0
2014-01-09,10.89,10.96,10.52,10.54,233000,0
2014-01-10,10.83,10.83,10.46,10.59,236306,0
2014-01-13,10.9,10.99,10.75,10.8,344900,0
2014-01-14,10.98,10.98,10.845,10.9,178592,0
2014-01-15,10.99,11.23,10.87,11.18,295800,0
2014-01-16,11.12,11.2,11.04,11.1,169000,0
2014-01-17,11.04,11.18,11,11,68500,0
2014-01-21,11.12,11.16,10.92,11.12,137164,0
2014-01-22,11.12,11.27,11.04,11.2,59418,0
2014-01-23,11.19,11.26,10.93,11.07,86500,0
2014-01-24,11.02,11.04,10.68,10.73,91400,0
2014-01-27,10.89,10.89,10.43,10.66,161400,0
2014-01-28,10.61,10.8,10.57,10.73,89400,0
2014-01-29,10.63,10.78,10.6,10.67,50041,0
2014-01-30,10.79,10.8,10.67,10.69,71151,0
2014-01-31,10.56,10.78,10.38,10.75,60900,0
2014-02-03,10.65,10.73,10.49,10.55,114594,0
2014-02-04,10.58,10.65,10.47,10.54,72324,0
2014-02-05,10.48,10.95,10.42,10.82,82217,0
2014-02-06,10.86,11.03,10.86,10.94,62475,0
2014-02-07,10.99,11.18,10.9,11.03,103376,0
2014-02-10,10.97,11.03,10.84,10.97,38074,0
2014-02-11,11.08,11.12,10.98,10.99,118963,0
2014-02-12,11.01,11.13,10.99,11,174674,0
2014-02-13,11,11.32,10.93,11.24,94728,0
2014-02-14,11.25,11.259,11.1,11.2,57207,0
2014-02-18,11.85,12.25,11.54,11.6,560461,0
2014-02-19,11.41,11.44,10.88,10.93,277254,0
2014-02-20,10.98,11.21,10.98,11.08,188598,0
2014-02-21,11.04,11.1,10.9,11,89986,0
2014-02-24,11.14,11.33,11.1,11.29,108034,0
2014-02-25,11.26,11.29,11.01,11.1,115471,0
2014-02-26,11.1,11.14,11.05,11.09,94074,0
2014-02-27,11.16,11.31,11.12,11.2,178470,0
2014-02-28,11.23,11.39,11.23,11.33,85935,0
2014-03-03,11.45,11.5,11.37,11.4,144517,0
2014-03-04,11.5,11.68,11.5,11.6,120547,0
2014-03-05,11.71,11.75,11.59,11.74,93454,0
2014-03-06,11.8,11.82,11.6,11.67,59492,0
2014-03-07,11.68,11.77,11.5,11.66,61088,0
2014-03-10,11.74,11.79,11.39,11.54,77711,0
2014-03-11,11.52,11.64,11.31,11.42,88346,0
2014-03-12,11.27,11.34,11.04,11.22,71175,0
2014-03-13,11.28,11.37,10.91,11.1,92215,0
2014-03-14,11.04,11.2,10.97,11.02,40085,0
2014-03-17,11.04,11.37,11.02,11.24,96807,0
2014-03-18,11.25,11.43,11.23,11.41,63400,0
2014-03-19,11.48,11.58,11.21,11.39,47509,0
2014-03-20,11.26,11.6,11.25,11.5,75844,0
2014-03-21,11.67,11.85,11.19,11.24,68261,0
2014-03-24,11.61,11.77,11.25,11.44,208376,0
2014-03-25,11.52,11.58,11.31,11.48,83410,0
2014-03-26,11.59,11.59,11.23,11.3,49800,0
2014-03-27,11.25,11.36,10.9,10.97,57823,0
2014-03-28,11.1,11.21,10.99,11.06,44687,0
2014-03-31,11.12,11.22,11.02,11.2,60171,0
2014-04-01,11.25,11.26,11.176,11.24,59274,0
2014-04-02,11.21,11.25,10.96,11.25,60274,0
2014-04-03,11.22,11.29,11.03,11.16,218440,0
2014-04-04,11.16,11.19,10.86,10.91,68889,0
2014-04-07,10.84,10.89,10.62,10.75,71513,0
2014-04-08,10.72,10.98,10.72,10.87,93259,0
2014-04-09,10.99,10.99,10.84,10.87,27090,0
2014-04-10,10.82,10.83,10.51,10.53,62813,0
2014-04-11,10.45,10.59,10.35,10.4,89424,0
2014-04-14,10.46,10.46,10.29,10.35,50522,0
2014-04-15,10.27,10.4,9.955,10.11,111725,0
2014-04-16,10.53,10.53,10.06,10.11,58431,0
2014-04-17,10.05,10.23,10.05,10.14,28442,0
2014-04-21,10.17,10.23,10.07,10.18,12609,0
2014-04-22,10.25,10.477,10.24,10.39,56026,0
2014-04-23,10.45,10.45,10.245,10.36,47413,0
2014-04-24,10.5,10.5,10.13,10.28,44020,0
2014-04-25,10.12,10.17,9.9,9.94,132770,0
2014-04-28,10,10,9.71,9.83,46389,0
2014-04-29,9.93,9.95,9.63,9.76,135216,0
2014-04-30,10.2,10.8,10.17,10.5,634267,0
2014-05-01,10.5,10.73,10.48,10.57,95070,0
2014-05-02,10.55,10.632,10.293,10.47,86896,0
2014-05-05,10.52,10.69,10.49,10.68,51785,0
2014-05-06,10.62,10.7,10.43,10.45,60519,0
2014-05-07,10.53,10.56,10.21,10.29,223177,0
2014-05-08,10.3,10.53,10.19,10.26,86073,0
2014-05-09,10.28,10.38,10.15,10.38,73214,0
2014-05-12,10.58,10.88,10.49,10.71,89485,0
2014-05-13,10.84,10.85,10.61,10.67,109158,0
2014-05-14,10.64,10.71,10.35,10.44,82277,0
2014-05-15,10.47,10.575,10.27,10.48,147917,0
2014-05-16,10.5,10.5,10.35,10.47,39551,0
2014-05-19,10.42,10.6,10.42,10.59,177052,0
2014-05-20,10.61,10.65,10.5,10.54,27962,0
2014-05-21,10.58,10.645,10.4,10.52,135650,0
2014-05-22,10.53,10.61,10.498,10.53,25126,0
2014-05-23,10.5,10.62,10.48,10.53,37919,0
2014-05-27,10.67,10.67,10.561,10.63,62217,0
2014-05-28,10.65,10.9,10.6,10.9,106877,0
2014-05-29,10.83,10.99,10.72,10.9,84559,0
2014-05-30,10.92,10.98,10.76,10.94,59481,0
2014-06-02,11,11.08,10.76,10.8,66721,0
2014-06-03,10.7,10.8,10.54,10.68,70639,0
2014-06-04,10.78,10.8,10.72,10.79,28773,0
2014-06-05,10.74,10.86,10.66,10.75,50635,0
2014-06-06,10.81,10.85,10.74,10.85,30031,0
2014-06-09,11,11.32,10.96,11.26,119608,0
2014-06-10,11.33,11.75,11.27,11.62,167400,0
2014-06-11,11.55,11.8,11.53,11.78,198244,0
2014-06-12,11.79,11.8,11.63,11.71,184953,0
2014-06-13,11.77,11.79,11.37,11.67,141094,0
2014-06-16,11.53,11.74,11.53,11.67,152300,0
2014-06-17,11.6,11.8,11.44,11.78,116540,0
2014-06-18,11.78,11.87,11.68,11.73,69778,0
2014-06-19,11.68,11.74,11.63,11.68,40441,0
2014-06-20,11.76,11.79,11.62,11.66,44082,0
2014-06-23,11.57,11.7,11.55,11.68,50665,0
2014-06-24,11.71,11.88,11.66,11.67,67155,0
2014-06-25,11.69,11.75,11.58,11.71,36528,0
2014-06-26,11.83,11.84,11.69,11.78,30522,0
2014-06-27,11.8,12.13,11.8,12,133516,0
2014-06-30,11.93,12.13,11.76,12.01,72905,0
2014-07-01,12.09,12.13,12,12.02,53977,0
2014-07-02,12,12.04,11.87,11.9,45600,0
2014-07-03,11.93,12.19,11.89,12.08,88949,0
2014-07-07,11.93,11.93,11.59,11.83,65528,0
2014-07-08,11.77,11.8,11.53,11.74,70066,0
2014-07-09,11.65,11.72,11.58,11.68,46548,0
2014-07-10,11.57,11.64,11.35,11.51,36378,0
2014-07-11,11.5,11.63,11.32,11.5,27598,0
2014-07-14,11.58,11.64,11.35,11.48,185949,0
2014-07-15,11.5,11.63,11.44,11.58,116909,0
2014-07-16,11.67,12.02,11.67,11.87,363466,0
2014-07-17,11.88,11.9,11.57,11.62,62935,0
2014-07-18,11.69,11.92,11.69,11.83,28888,0
2014-07-21,11.75,11.92,11.66,11.72,47858,0
2014-07-22,11.71,11.71,11.46,11.55,93956,0
2014-07-23,11.49,11.5,11.182,11.23,97753,0
2014-07-24,11.18,11.25,10.95,11.07,67717,0
2014-07-25,11.17,11.39,10.62,10.88,64686,0
2014-07-28,10.92,10.99,10.733,10.9,73981,0
2014-07-29,10.97,11.31,10.92,11.29,155517,0
2014-07-30,10.67,10.68,10.38,10.57,200264,0
2014-07-31,10.41,10.44,9.77,10.13,303505,0
2014-08-01,10.05,10.21,9.89,10.12,59952,0
2014-08-04,10.17,10.36,10,10.08,130113,0
2014-08-05,10.06,10.24,10.03,10.22,64298,0
2014-08-06,10.31,10.74,10.31,10.58,73333,0
2014-08-07,10.64,10.71,10.43,10.52,52110,0
2014-08-08,10.53,10.75,10.47,10.69,49152,0
2014-08-11,10.82,10.91,10.66,10.73,145822,0
2014-08-12,10.68,10.74,10.46,10.59,64979,0
2014-08-13,10.61,10.82,10.56,10.79,53515,0
2014-08-14,10.69,10.99,10.65,10.91,35078,0
2014-08-15,10.99,11.05,10.76,11.05,92118,0
2014-08-18,11.03,11.05,10.86,10.86,63946,0
2014-08-19,10.94,11.08,10.74,10.92,36994,0
2014-08-20,10.95,11.1,10.68,10.83,55939,0
2014-08-21,10.83,10.84,10.67,10.77,24182,0
2014-08-22,10.82,10.82,10.7,10.7,25320,0
2014-08-25,10.56,10.69,10.52,10.59,28068,0
2014-08-26,10.65,11.18,10.65,11.08,114126,0
2014-08-27,11.24,11.26,10.97,11.18,39718,0
2014-08-28,11.14,11.19,11.03,11.14,32266,0
2014-08-29,11.1,11.22,11.06,11.16,22491,0
2014-09-02,11.22,11.23,11.07,11.17,24821,0
2014-09-03,11.19,11.27,11.08,11.19,29977,0
2014-09-04,11.1,11.15,11.03,11.04,31541,0
2014-09-05,11.09,11.21,11.06,11.14,31005,0
2014-09-08,11.13,11.24,11.13,11.21,30309,0
2014-09-09,11.16,11.24,11.11,11.17,156523,0
2014-09-10,11.09,11.13,11.02,11.05,23450,0
2014-09-11,11.07,11.09,11,11.09,24891,0
2014-09-12,11.14,11.26,10.94,11.02,31847,0
2014-09-15,11.06,11.1,10.75,10.92,48100,0
2014-09-16,11.06,11.09,10.92,10.95,42441,0
2014-09-17,11.06,11.19,11.03,11.1,67014,0
2014-09-18,11.18,11.44,11.12,11.44,49674,0
2014-09-19,11.43,11.49,11.25,11.31,50482,0
2014-09-22,11.32,11.38,11.19,11.26,63648,0
2014-09-23,11.16,11.19,10.83,10.83,54326,0
2014-09-24,10.87,11.03,10.87,10.91,20653,0
2014-09-25,10.95,10.95,10.79,10.79,17013,0
2014-09-26,10.87,10.92,10.78,10.87,20741,0
2014-09-29,10.76,10.96,10.75,10.85,22848,0
2014-09-30,10.81,10.91,10.75,10.8,75089,0
2014-10-01,10.75,10.81,10.39,10.49,68803,0
2014-10-02,10.43,10.55,10.39,10.51,53257,0
2014-10-03,10.55,10.662,10.45,10.45,15270,0
2014-10-06,10.54,10.54,10.24,10.3,13760,0
2014-10-07,10.25,10.35,10.2,10.35,42145,0
2014-10-08,10.25,10.4,10.19,10.36,24153,0
2014-10-09,10.38,10.38,10.06,10.06,8892,0
2014-10-10,10,10.4,9.77,10.09,41760,0
2014-10-13,9.95,10,9.8,9.88,35202,0
2014-10-14,9.89,9.94,9.71,9.83,18651,0
2014-10-15,9.6,9.87,9.5,9.87,34299,0
2014-10-16,9.82,10.57,9.7,10.18,77576,0
2014-10-17,10.44,10.47,10.23,10.23,55202,0
2014-10-20,10.16,10.31,10.07,10.26,9008,0
2014-10-21,10.28,10.36,10.16,10.22,16495,0
2014-10-22,10.24,10.24,9.85,9.97,21940,0
2014-10-23,9.99,10.31,9.95,10.24,37514,0
2014-10-24,10.35,10.48,10.27,10.29,28094,0
2014-10-27,10.2,10.22,9.99,10.11,26405,0
2014-10-28,10.06,10.54,10.06,10.54,42154,0
2014-10-29,9.88,10.3,9.74,10.04,349458,0
2014-10-30,9.8,10.11,9.8,10.01,79682,0
2014-10-31,10.04,10.33,9.94,10.17,38267,0
2014-11-03,10.15,10.33,10.12,10.3,31225,0
2014-11-04,10.25,10.41,10.22,10.4,44056,0
2014-11-05,10.41,10.56,10.23,10.53,38331,0
2014-11-06,10.47,10.53,10.44,10.48,29706,0
2014-11-07,10.409,10.409,10.19,10.37,43555,0
2014-11-10,10.62,10.75,10.51,10.75,28658,0
2014-11-11,10.65,10.83,10.59,10.67,29574,0
2014-11-12,10.59,10.6,10.44,10.53,23228,0
2014-11-13,10.6,10.61,10.44,10.5,33326,0
2014-11-14,10.59,10.69,10.52,10.55,6888,0
2014-11-17,10.65,10.7,10.545,10.58,23005,0
2014-11-18,10.671,10.71,10.611,10.69,29446,0
2014-11-19,10.74,10.74,10.41,10.42,22156,0
2014-11-20,10.47,10.565,10.39,10.44,29234,0
2014-11-21,10.52,10.53,10.36,10.39,30127,0
2014-11-24,10.3,10.59,10.3,10.51,31673,0
2014-11-25,10.48,10.71,10.48,10.65,27944,0
2014-11-26,10.53,10.75,10.52,10.75,22710,0
2014-11-28,10.75,10.75,10.55,10.61,23523,0
2014-12-01,10.5,10.56,10.26,10.32,29481,0
2014-12-02,10.2,10.3,10.08,10.28,33629,0
2014-12-03,10.34,10.47,10.28,10.43,36951,0
2014-12-04,10.37,10.57,10.29,10.54,19896,0
2014-12-05,10.63,10.64,10.46,10.51,23790,0
2014-12-08,10.37,10.51,10.18,10.21,18343,0
2014-12-09,10.13,10.265,9.96,10.19,38977,0
2014-12-10,10.18,10.18,9.845,9.91,26058,0
2014-12-11,10.01,10.09,9.86,9.87,20342,0
2014-12-12,9.85,10.14,9.78,10.01,25275,0
2014-12-15,10.06,10.23,10.05,10.13,31847,0
2014-12-16,9.93,10.28,9.93,10.16,26215,0
2014-12-17,10.06,10.17,10,10.08,19380,0
2014-12-18,10.13,10.13,9.97,10.04,28561,0
2014-12-19,9.99,10.09,9.95,10.01,15490,0
2014-12-22,9.9,9.99,9.78,9.98,24904,0
2014-12-23,9.84,10.14,9.84,10.07,44015,0
2014-12-24,9.99,10.04,9.96,10.02,21759,0
2014-12-26,9.99,10.05,9.94,10,70039,0
2014-12-29,9.9,10,9.88,9.99,56489,0
2014-12-30,10.12,10.13,9.996,10.03,73531,0
2014-12-31,10.2,10.4,10.2,10.39,73749,0
2015-01-02,10.49,10.76,10.32,10.34,164651,0
2015-01-05,10.41,10.47,10.257,10.35,42852,0
2015-01-06,10.29,10.3,10.04,10.1,83129,0
2015-01-07,10.15,10.43,10.1,10.25,9700,0
2015-01-08,10.54,10.69,10.29,10.67,130422,0
2015-01-09,10.7,11.16,10.7,10.99,155989,0
2015-01-12,11.5,11.515,11.3,11.35,107490,0
2015-01-13,11.5,11.5,11.12,11.12,88829,0
2015-01-14,11.15,11.15,10.8,11.05,68109,0
2015-01-15,11.02,11.14,10.69,10.76,41828,0
2015-01-16,10.8,10.97,10.75,10.91,69951,0
2015-01-20,11.325,11.33,11.1,11.15,88042,0
2015-01-21,11.26,11.26,10.96,11.09,102784,0
2015-01-22,11.04,11.11,10.9,11.04,57008,0
2015-01-23,10.94,10.94,10.81,10.82,59490,0
2015-01-26,10.95,11.02,10.79,11,62112,0
2015-01-27,11.11,11.22,10.97,11.2,362274,0
2015-01-28,11.315,11.35,11.13,11.16,54745,0
2015-01-29,11.18,11.22,11,11.2,39770,0
2015-01-30,11.15,11.2,11.05,11.12,41604,0
2015-02-02,11.21,11.3,11.06,11.24,78720,0
2015-02-03,11.3,11.39,11.28,11.33,48156,0
2015-02-04,11.31,11.39,11.26,11.32,28474,0
2015-02-05,11.42,11.46,11.128,11.28,46342,0
2015-02-06,11.3,11.35,11.18,11.29,22296,0
2015-02-09,11.28,11.35,11.24,11.29,43041,0
2015-02-10,11.31,11.35,11.19,11.29,26453,0
2015-02-11,11.2,11.21,11.05,11.19,24674,0
2015-02-12,11.17,11.24,10.91,11,32386,0
2015-02-13,10.93,11.09,10.93,11.02,50203,0
2015-02-17,11.15,11.22,11.02,11.11,104723,0
2015-02-18,11.13,11.2,10.93,10.94,76545,0
2015-02-19,11.2,11.41,10.9,11.17,140623,0
2015-02-20,11.17,11.5,10.98,11.45,45726,0
2015-02-23,11.41,11.57,11.41,11.5,90212,0
2015-02-24,11.45,11.49,11.36,11.45,25973,0
2015-02-25,11.35,11.49,11.2,11.22,52631,0
2015-02-26,11.2,11.26,11.12,11.24,87519,0
2015-02-27,11.18,11.28,11.12,11.19,43220,0
2015-03-02,11.31,11.49,11.29,11.44,37100,0
2015-03-03,11.5,11.57,11.39,11.55,32300,0
2015-03-04,11.6,11.6,11.44,11.45,23600,0
2015-03-05,11.33,11.5,11.29,11.35,40500,0
2015-03-06,11.26,11.47,11.2,11.43,38100,0
2015-03-09,11.39,11.44,11.2,11.38,32100,0
2015-03-10,11.25,11.45,11.12,11.17,69900,0
2015-03-11,11.24,11.24,11.02,11.11,22700,0
2015-03-12,11.57,11.57,11.21,11.4,76900,0
2015-03-13,11.44,11.48,11.32,11.38,35700,0
2015-03-16,11.5,11.73,11.42,11.7,54600,0
2015-03-17,11.58,11.65,11.48,11.62,39300,0
2015-03-18,11.68,11.94,11.65,11.94,55700,0
2015-03-19,11.85,12,11.84,12,49100,0
2015-03-20,12,12.1,11.85,11.94,56300,0
2015-03-23,11.86,12.01,11.85,11.98,58700,0
2015-03-24,12,12.1,11.92,11.97,51100,0
2015-03-25,11.99,11.99,11.54,11.74,48500,0
2015-03-26,11.59,11.64,11.4,11.5,46600,0
2015-03-27,11.56,11.63,11.35,11.49,34600,0
2015-03-30,11.56,11.59,11.45,11.56,22800,0
2015-03-31,11.52,11.6,11.355,11.52,13933,0
2015-04-01,11.63,11.65,11.51,11.58,25000,0
2015-04-02,11.8,11.84,11.61,11.74,20500,0
2015-04-06,11.84,11.84,11.65,11.74,17800,0
2015-04-07,11.76,11.87,11.76,11.78,39281,0
2015-04-08,11.75,11.88,11.7,11.85,9000,0
2015-04-09,11.8,11.89,11.737,11.8,13804,0
2015-04-10,11.86,11.89,11.78,11.83,3400,0
2015-04-13,11.79,11.93,11.79,11.87,24600,0
2015-04-14,11.89,11.95,11.81,11.84,57600,0
2015-04-15,11.99,12.065,11.82,11.84,47779,0
2015-04-16,11.79,11.85,11.75,11.82,28693,0
2015-04-17,11.86,11.86,11.64,11.64,17500,0
2015-04-20,11.73,11.76,11.63,11.66,41514,0
2015-04-21,11.62,11.64,11.52,11.61,22109,0
2015-04-22,12.09,12.09,11.69,12,45135,0
2015-04-23,11.87,11.99,11.73,11.9,30300,0
2015-04-24,11.85,11.92,11.81,11.86,20582,0
2015-04-27,11.82,11.9,11.68,11.75,7700,0
2015-04-28,11.75,11.75,11.65,11.68,11360,0
2015-04-29,11.56,11.6,11.39,11.39,28900,0
2015-04-30,11.4,11.4,11.03,11.03,10400,0
2015-05-01,11.18,11.26,11.01,11.04,29200,0
2015-05-04,11.04,11.07,10.96,10.96,7700,0
2015-05-05,10.93,11.05,10.82,10.84,19800,0
2015-05-06,10.91,10.93,10.57,10.79,63072,0
2015-05-07,10.68,11.14,10.58,10.96,69118,0
2015-05-08,10.95,11.13,10.95,11.06,45200,0
2015-05-11,11.19,11.46,11.19,11.4,24000,0
2015-05-12,11.32,11.4,11.23,11.36,24974,0
2015-05-13,11.8,11.84,11.72,11.78,131800,0
2015-05-14,11.82,11.83,11.52,11.79,103400,0
2015-05-15,11.8,11.82,11.7,11.76,22202,0
2015-05-18,11.91,12.08,11.85,11.93,59658,0
2015-05-19,11.99,12.1,11.95,11.97,124963,0
2015-05-20,12,12.06,11.97,12.01,26900,0
2015-05-21,12.1,12.17,12.02,12.14,50700,0
2015-05-22,12.16,12.33,12.15,12.15,42900,0
2015-05-26,12.15,12.17,11.88,11.95,62792,0
2015-05-27,11.95,12.15,11.94,12.08,44900,0
2015-05-28,12.06,12.3,11.97,12.26,44663,0
2015-05-29,12.3,12.3,11.8,12.24,35800,0
2015-06-01,12.29,12.5,12.23,12.24,45568,0
2015-06-02,12.35,12.61,12.35,12.61,44361,0
2015-06-03,12.84,12.94,12.62,12.81,234300,0
2015-06-04,12.85,13.02,12.85,12.89,45600,0
2015-06-05,12.89,13.1,12.89,12.95,31900,0
2015-06-08,13.02,13.04,12.84,12.92,16100,0
2015-06-09,12.86,12.86,12.58,12.71,15639,0
2015-06-10,12.62,12.83,12.55,12.74,54295,0
2015-06-11,12.73,12.77,12.68,12.71,6714,0
2015-06-12,12.66,12.97,12.5,12.71,178400,0
2015-06-15,12.66,12.92,12.6,12.75,65800,0
2015-06-16,12.79,12.89,12.69,12.77,12400,0
2015-06-17,12.88,13,12.81,13,33100,0
2015-06-18,12.98,13.21,12.86,12.97,111500,0
2015-06-19,12.95,13.01,12.86,12.89,19900,0
2015-06-22,13.19,13.34,12.86,12.88,159900,0
2015-06-23,12.89,13.05,12.747,12.99,42569,0
2015-06-24,13.04,13.15,12.96,13.06,89600,0
2015-06-25,12.99,13.11,12.97,13.02,67400,0
2015-06-26,13.05,13.11,12.89,12.99,45000,0
2015-06-29,12.63,12.8,12.47,12.57,57900,0
2015-06-30,12.69,12.69,12.49,12.5,19955,0
2015-07-01,12.66,12.68,12.54,12.65,27400,0
2015-07-02,12.82,12.94,12.69,12.82,31900,0
2015-07-06,13.06,13.06,12.69,12.82,44200,0
2015-07-07,12.87,12.87,12.57,12.73,59700,0
2015-07-08,12.61,12.67,12.29,12.38,59000,0
2015-07-09,12.47,12.57,12.3,12.37,25900,0
2015-07-10,12.46,12.48,12.38,12.43,79200,0
2015-07-13,12.57,12.6,12.48,12.49,32600,0
2015-07-14,12.57,12.57,12.26,12.46,115200,0
2015-07-15,12.47,12.49,12.34,12.35,9705,0
2015-07-16,12.42,12.48,12.14,12.4,78300,0
2015-07-17,12.49,12.49,12.29,12.34,71200,0
2015-07-20,12.41,12.46,12.23,12.35,57500,0
2015-07-21,12.42,12.5,12.38,12.48,35000,0
2015-07-22,12.33,12.4,12.28,12.33,33300,0
2015-07-23,12.43,12.47,12.29,12.29,46400,0
2015-07-24,12.28,12.28,11.97,11.99,65500,0
2015-07-27,12.15,12.24,12.14,12.2,67500,0
2015-07-28,12.25,12.35,12.01,12.17,54000,0
2015-07-29,12.79,12.79,12.2,12.36,100700,0
2015-07-30,12.33,12.48,12.27,12.45,87400,0
2015-07-31,12.66,12.66,12.46,12.49,44800,0
2015-08-03,12.44,12.44,12.16,12.25,85211,0
2015-08-04,12.31,12.31,12.13,12.18,32400,0
2015-08-05,12.24,12.38,12.05,12.1,61700,0
2015-08-06,12.1,12.15,11.815,11.83,40904,0
2015-08-07,11.77,12.01,11.76,11.93,34400,0
2015-08-10,12.02,12.19,12.02,12.13,30600,0
2015-08-11,12.17,12.21,12.12,12.14,33012,0
2015-08-12,11.93,12.12,11.92,12.1,29000,0
2015-08-13,12.14,12.36,12.09,12.17,39900,0
2015-08-14,12.1,12.21,11.95,12.15,11500,0
2015-08-17,12.2,12.21,11.97,12.11,42200,0
2015-08-18,12.12,12.18,11.97,12.01,33600,0
2015-08-19,12.06,12.1,11.94,12.04,8800,0
2015-08-20,11.87,11.91,11.61,11.65,32000,0
2015-08-21,11.65,11.65,11.25,11.3,55500,0
2015-08-24,10.61,10.66,10.13,10.31,99849,0
2015-08-25,10.95,11,10.24,10.29,35900,0
2015-08-26,10.49,10.8,10.33,10.8,65900,0
2015-08-27,10.86,11.22,10.86,11.2,22100,0
2015-08-28,11.21,11.21,10.99,11.07,8800,0
2015-08-31,10.93,11.13,10.87,10.93,25800,0
2015-09-01,10.58,10.83,10.58,10.58,24300,0
2015-09-02,10.73,10.78,10.6,10.65,43600,0
2015-09-03,10.8,10.8,10.68,10.72,36900,0
2015-09-04,10.64,10.83,10.61,10.71,36400,0
2015-09-08,10.94,10.97,10.82,10.88,20600,0
2015-09-09,11.1,11.1,10.85,10.85,18900,0
2015-09-10,10.9,10.92,10.6,10.61,42510,0
2015-09-11,10.63,10.64,10.46,10.51,64000,0
2015-09-14,10.5,10.54,10.36,10.38,28800,0
2015-09-15,10.43,10.58,10.4,10.44,108800,0
2015-09-16,10.47,10.51,10.38,10.39,26100,0
2015-09-17,10.38,10.43,10.275,10.29,31726,0
2015-09-18,10.21,10.28,10,10.24,45700,0
2015-09-21,10.26,10.6,10.26,10.53,29400,0
2015-09-22,10.45,10.45,10.16,10.22,9900,0
2015-09-23,10.19,11.16,9.89,10.1,18095,0
2015-09-24,10.07,10.2,9.91,10.09,21051,0
2015-09-25,10.2,10.32,9.86,9.88,11000,0
2015-09-28,9.9,9.9,9.43,9.56,39948,0
2015-09-29,9.58,9.65,9.58,9.63,3500,0
2015-09-30,9.77,9.98,9.6,9.62,12600,0
2015-10-01,9.66,9.72,9.61,9.68,8700,0
2015-10-02,9.55,10.01,9.55,9.96,7800,0
2015-10-05,9.99,10.27,9.87,10.09,14592,0
2015-10-06,10.11,10.12,9.85,9.9,39200,0
2015-10-07,10.09,10.6,10.09,10.48,40700,0
2015-10-08,10.41,10.49,10.33,10.46,36400,0
2015-10-09,10.32,10.45,10.08,10.35,81400,0
2015-10-12,10.4,10.44,10.13,10.28,10477,0
2015-10-13,10.12,10.26,10.08,10.11,6200,0
2015-10-14,10.09,10.36,10.09,10.24,5000,0
2015-10-15,10.19,10.38,10.18,10.28,5300,0
2015-10-16,10.32,10.45,10.32,10.39,11500,0
2015-10-19,10.38,10.45,10.3,10.45,20813,0
2015-10-20,10.45,10.58,10.29,10.4,21245,0
2015-10-21,10.55,10.56,9.96,10.19,80900,0
2015-10-22,10.17,10.19,9.9,9.97,55000,0
2015-10-23,10.09,10.33,10.03,10.29,23500,0
2015-10-26,10.2,10.2,10,10.14,35900,0
2015-10-27,10.14,10.23,10,10.2,21800,0
2015-10-28,10.37,10.51,10.24,10.3,72100,0
2015-10-29,10.37,10.46,10.24,10.24,44800,0
2015-10-30,10.3,10.3,10.14,10.29,15800,0
2015-11-02,10.41,10.55,10.39,10.44,49524,0
2015-11-03,10.49,10.75,10.49,10.64,35000,0
2015-11-04,10.84,10.9,10.75,10.77,26914,0
2015-11-05,10.86,10.92,10.77,10.83,10400,0
2015-11-06,10.79,10.9,10.71,10.86,10300,0
2015-11-09,10.87,10.97,10.75,10.87,16487,0
2015-11-10,10.75,10.9,10.71,10.82,12500,0
2015-11-11,10.93,10.93,10.73,10.76,12100,0
2015-11-12,10.74,10.79,10.7,10.7,8800,0
2015-11-13,10.71,10.73,10.58,10.58,20800,0
2015-11-16,10.63,10.65,10.5,10.64,6100,0
2015-11-17,10.72,10.77,10.63,10.72,10600,0
2015-11-18,10.94,10.94,10.81,10.86,13600,0
2015-11-19,10.98,11,10.92,10.96,12200,0
2015-11-20,10.97,11,10.52,10.97,4200,0
2015-11-23,11,11.01,10.9,10.9,16200,0
2015-11-24,10.78,10.8,10.68,10.72,9800,0
2015-11-25,10.91,10.94,10.75,10.82,12200,0
2015-11-27,10.72,10.72,10.6,10.64,2900,0
2015-11-30,10.57,10.57,10.42,10.55,13300,0
2015-12-01,10.53,10.6,10.52,10.57,14991,0
2015-12-02,10.61,10.79,10.47,10.52,78490,0
2015-12-03,10.61,10.805,10.44,10.6,36745,0
2015-12-04,10.65,10.8,10.65,10.8,32000,0
2015-12-07,10.8,10.8,10.69,10.79,5000,0
2015-12-08,10.74,10.876,10.72,10.82,9134,0
2015-12-09,10.92,11.2,10.92,11.05,128800,0
2015-12-10,11,11.08,10.96,11.04,31400,0
2015-12-11,10.91,11.02,10.81,10.84,19000,0
2015-12-14,10.68,10.75,10.56,10.65,28248,0
2015-12-15,10.53,10.54,10.36,10.42,53200,0
2015-12-16,10.5,10.62,10.47,10.62,36900,0
2015-12-17,10.69,10.76,10.51,10.51,15600,0
2015-12-18,10.53,10.53,10.34,10.34,26100,0
2015-12-21,10.46,10.58,10.41,10.58,17000,0
2015-12-22,10.44,10.44,10.34,10.43,10939,0
2015-12-23,10.27,10.39,10.23,10.35,56300,0
2015-12-24,10.2,10.32,10.18,10.31,18646,0
2015-12-28,10.21,10.33,10.16,10.32,25065,0
2015-12-29,10.22,10.25,10.18,10.21,31897,0
2015-12-30,10.12,10.14,9.96,9.96,11122,0
2015-12-31,10,10.04,9.74,9.8,23363,0
2016-01-04,9.84,9.95,9.82,9.93,15983,0
2016-01-05,10.06,10.11,10,10.03,18910,0
2016-01-06,10.03,10.08,10,10.04,4830,0
2016-01-07,9.92,9.93,9.82,9.83,17259,0
2016-01-08,9.87,9.87,9.68,9.68,9192,0
2016-01-11,9.71,9.74,9.32,9.41,50303,0
2016-01-12,9.48,9.66,9.48,9.63,19760,0
2016-01-13,9.65,9.66,9.31,9.35,19944,0
2016-01-14,9.2,9.4,9.04,9.36,22608,0
2016-01-15,9.11,9.28,9.01,9.2,35353,0
2016-01-19,9.09,9.15,8.9,9.02,30100,0
2016-01-20,8.73,9.03,8.57,9.02,38793,0
2016-01-21,8.89,8.92,8.8,8.8,15415,0
2016-01-22,8.94,8.99,8.91,8.97,16504,0
2016-01-25,8.86,8.88,8.79,8.85,19481,0
2016-01-26,8.79,8.87,8.73,8.85,10547,0
2016-01-27,8.74,8.87,8.7145,8.85,56624,0
2016-01-28,8.95,9.14,8.9,9.07,12202,0
2016-01-29,9.12,9.27,9.12,9.24,9459,0
2016-02-01,9.21,9.31,9.14,9.31,16421,0
2016-02-02,9.62,9.6754,9.56,9.56,62827,0
2016-02-03,9.71,9.76,9.59,9.66,38407,0
2016-02-04,9.63,9.79,9.61,9.77,12862,0
2016-02-05,9.77,9.77,9.62,9.63,20508,0
2016-02-08,9.5,9.58,9.43,9.54,40519,0
2016-02-09,9.45,9.47,9.33,9.35,12029,0
2016-02-10,9.47,9.49,9.41,9.43,11471,0
2016-02-11,9.23,9.27,9.17,9.27,9223,0
2016-02-12,9.34,9.38,9.3,9.3,3854,0
2016-02-16,9.42,9.55,9.42,9.51,13916,0
2016-02-17,9.5,9.7615,9.48,9.73,63729,0
2016-02-18,9.9,9.96,9.75,9.96,59938,0
2016-02-19,9.86,10,9.8489,9.95,19751,0
2016-02-22,10.38,10.4699,10.31,10.36,87708,0
2016-02-23,10.31,10.39,10.2401,10.35,56461,0
2016-02-24,10.33,10.56,10.32,10.56,33692,0
2016-02-25,10.49,10.51,10.44,10.51,6295,0
2016-02-26,10.61,10.68,10.56,10.68,50304,0
2016-02-29,10.5,10.71,10.5,10.68,15315,0
2016-03-01,10.77,11.47,10.77,11.243,57925,0
2016-03-02,11.03,11.06,10.91,10.94,23353,0
2016-03-03,10.93,11.0266,10.89,10.93,17460,0
2016-03-04,10.9272,11,10.88,10.88,4767,0
2016-03-07,10.56,10.68,10.56,10.67,23154,0
2016-03-08,10.52,10.62,10.45,10.61,180120,0
2016-03-09,10.44,10.59,10.44,10.54,10286,0
2016-03-10,10.45,10.54,10.41,10.42,23822,0
2016-03-11,10.45,10.72,10.45,10.63,11174,0
2016-03-14,10.82,10.87,10.76,10.79,33879,0
2016-03-15,10.74,10.74,10.49,10.5,18886,0
2016-03-16,10.56,10.7,10.56,10.65,8824,0
2016-03-17,10.67,10.72,10.53,10.66,27721,0
2016-03-18,10.72,10.79,10.66,10.67,13499,0
2016-03-21,10.71,10.75,10.46,10.52,35657,0
2016-03-22,10.48,10.51,10.43,10.45,13672,0
2016-03-23,10.46,10.46,10.22,10.23,17227,0
2016-03-24,10.16,10.25,10.16,10.22,17556,0
2016-03-28,10.07,10.11,9.94,10.04,19624,0
2016-03-29,10.06,10.35,10.06,10.23,31606,0
2016-03-30,10.3,10.3858,10.24,10.34,19428,0
2016-03-31,10.43,10.51,10.35,10.41,13316,0
2016-04-01,10.41,10.435,10.38,10.4,6219,0
2016-04-04,10.47,10.58,10.47,10.51,22269,0
2016-04-05,10.45,10.48,10.38,10.39,8250,0
2016-04-06,10.43,10.49,10.42,10.47,2260,0
2016-04-07,10.53,10.57,10.51,10.52,12309,0
2016-04-08,10.513,10.54,10.45,10.48,7431,0
2016-04-11,10.69,10.74,10.6,10.61,27782,0
2016-04-12,10.69,10.73,10.6001,10.68,21288,0
2016-04-13,10.66,10.66,10.53,10.64,8854,0
2016-04-14,10.58,10.69,10.54,10.68,109519,0
2016-04-15,10.68,10.9099,10.59,10.61,41005,0
2016-04-18,10.55,10.75,10.55,10.65,16281,0
2016-04-19,10.73,10.77,10.6816,10.74,11713,0
2016-04-20,10.68,10.8,10.68,10.72,9671,0
2016-04-21,10.81,10.86,10.77,10.77,11847,0
2016-04-22,10.73,10.83,10.7,10.72,25209,0
2016-04-25,10.72,10.8,10.71,10.76,9496,0
2016-04-26,10.85,10.91,10.75,10.82,10180,0
2016-04-27,10.82,11.26,10.82,11.03,9182,0
2016-04-28,11.03,11.25,10.89,10.89,8440,0
2016-04-29,10.81,11.1834,10.81,11.05,9495,0
2016-05-02,11.08,11.24,11,11.2,38789,0
2016-05-03,11.2099,11.34,11.19,11.31,34684,0
2016-05-04,11.15,11.38,11.15,11.15,72092,0
2016-05-05,11.24,11.39,11.21,11.25,25568,0
2016-05-06,11.21,11.28,11.15,11.28,12611,0
2016-05-09,11.34,11.46,11.34,11.42,18042,0
2016-05-10,11.4403,11.49,11.41,11.44,8481,0
2016-05-11,11.43,11.5,11.3801,11.43,10999,0
2016-05-12,11.43,11.45,11.33,11.34,10400,0
2016-05-13,11.4,11.43,11.26,11.3,14481,0
2016-05-16,11.21,11.38,11.15,11.28,18640,0
2016-05-17,11.41,11.53,11.4,11.51,66895,0
2016-05-18,11.4,11.63,11.4,11.51,142240,0
2016-05-19,11.33,11.42,11.32,11.32,13387,0
2016-05-20,11.4,11.58,11.4,11.43,17080,0
2016-05-23,11.36,11.68,11.32,11.65,88319,0
2016-05-24,11.72,11.88,11.72,11.76,21333,0
2016-05-25,11.85,11.96,11.7601,11.77,22845,0
2016-05-26,11.65,11.81,11.65,11.72,9659,0
2016-05-27,11.78,11.82,11.74,11.79,4650,0
2016-05-31,11.67,11.86,11.67,11.86,92870,0
2016-06-01,11.71,11.87,11.69,11.86,5762,0
2016-06-02,11.69,11.8999,11.6128,11.83,10556,0
2016-06-03,11.88,11.89,11.78,11.83,4657,0
2016-06-06,11.73,11.85,11.71,11.78,13470,0
2016-06-07,11.65,11.65,11.5207,11.56,17551,0
2016-06-08,11.5876,11.64,11.5,11.6,8390,0
2016-06-09,11.59,11.61,11.52,11.59,4700,0
2016-06-10,11.59,11.59,11.41,11.47,10719,0
2016-06-13,11.51,11.66,11.445,11.47,33951,0
2016-06-14,11.547,11.58,11.415,11.55,16342,0
2016-06-15,11.45,11.49,11.37,11.46,11400,0
2016-06-16,11.46,11.47,11.38,11.41,30342,0
2016-06-17,11.38,11.4522,11.3162,11.41,7109,0
2016-06-20,11.57,11.6,11.51,11.52,4053,0
2016-06-21,11.57,11.59,11.5,11.57,4512,0
2016-06-22,11.6,11.64,11.53,11.57,4839,0
2016-06-23,11.6,11.67,11.5747,11.61,8326,0
2016-06-24,11.05,11.36,11.05,11.17,18711,0
2016-06-27,10.96,10.96,10.67,10.67,19347,0
2016-06-28,10.88,11.05,10.84,10.95,73588,0
2016-06-29,10.93,10.9389,10.84,10.87,9125,0
2016-06-30,10.86,10.96,10.85,10.94,19314,0
2016-07-01,10.93,10.97,10.89,10.95,3450,0
2016-07-05,10.87,10.87,10.78,10.8,61927,0
2016-07-06,10.77,10.91,10.77,10.86,1001,0
2016-07-07,10.96,11,10.875,10.895,16375,0
2016-07-08,11.0101,11.09,11.0101,11.05,1160,0
2016-07-11,11.55,11.74,11.53,11.6,63995,0
2016-07-12,11.82,11.9,11.78,11.81,18202,0
2016-07-13,11.77,11.8,11.6301,11.67,4535,0
2016-07-14,11.79,11.79,11.645,11.66,17087,0
2016-07-15,11.6195,11.73,11.6,11.63,6340,0
2016-07-18,11.52,11.55,11.48,11.52,9754,0
2016-07-19,11.45,11.5,11.37,11.44,22967,0
2016-07-20,11.42,11.5,11.36,11.4,13557,0
2016-07-21,11.3,11.38,11.25,11.28,7382,0
2016-07-22,11.2996,11.3,11.21,11.3,7270,0
2016-07-25,11.43,11.44,11.27,11.31,10772,0
2016-07-26,11.42,11.42,11.18,11.29,47507,0
2016-07-27,11.39,11.39,11.25,11.31,35644,0
2016-07-28,11.31,11.33,11.23,11.25,5452,0
2016-07-29,11.25,11.34,11.25,11.27,8817,0
2016-08-01,11.28,11.35,11.24,11.24,13759,0
2016-08-02,11.37,11.44,11.29,11.43,29400,0
2016-08-03,11.55,11.55,11.27,11.32,22417,0
2016-08-04,11.18,11.19,11.05,11.1,23568,0
2016-08-05,11.16,11.29,11.11,11.19,22120,0
2016-08-08,11.33,11.43,11.28,11.37,15843,0
2016-08-09,11.32,11.3315,10.94,11.17,33313,0
2016-08-10,11.32,11.3432,11.15,11.27,32555,0
2016-08-11,11.3,11.32,11.19,11.28,8897,0
2016-08-12,11.35,11.35,11.14,11.27,76491,0
2016-08-15,11.41,11.5,11.35,11.45,10770,0
2016-08-16,11.47,11.55,11.37,11.52,16550,0
2016-08-17,11.55,11.6,11.43,11.55,19721,0
2016-08-18,11.65,11.83,11.65,11.8,40057,0
2016-08-19,11.92,11.98,11.79,11.79,60928,0
2016-08-22,11.99,12,11.96,12,25672,0
2016-08-23,12.14,12.15,12,12.04,41964,0
2016-08-24,12.05,12.1,12,12,23748,0
2016-08-25,12.13,12.13,12.013,12.04,23611,0
2016-08-26,12.09,12.1425,11.92,11.99,30883,0
2016-08-29,11.85,11.89,11.8,11.83,8652,0
2016-08-30,11.85,11.85,11.7605,11.7605,2440,0
2016-08-31,11.82,11.83,11.66,11.73,16842,0
2016-09-01,11.73,11.83,11.68,11.83,7929,0
2016-09-02,11.79,11.93,11.78,11.87,13977,0
2016-09-06,11.78,11.88,11.75,11.86,28825,0
2016-09-07,11.82,11.95,11.8,11.91,24515,0
2016-09-08,11.95,11.95,11.84,11.9,5481,0
2016-09-09,11.82,11.82,11.46,11.54,31250,0
2016-09-12,11.41,11.51,11.36,11.44,19445,0
2016-09-13,11.4,11.44,11.2,11.25,14876,0
2016-09-14,11.38,11.54,11.31,11.5,59703,0
2016-09-15,11.46,11.66,11.42,11.62,43608,0
2016-09-16,11.7,11.9,11.68,11.85,53562,0
2016-09-19,11.82,11.95,11.79,11.9,23308,0
2016-09-20,11.84,12.05,11.84,12.0316,75664,0
2016-09-21,12.05,12.1,11.98,12.07,25438,0
2016-09-22,12.12,12.15,12,12.1,48676,0
2016-09-23,12.129,12.2572,12.08,12.25,118868,0
2016-09-26,12.1,12.2,12.01,12.15,14847,0
2016-09-27,12.06,12.08,11.96,12.05,7206,0
2016-09-28,11.89,12.11,11.87,12.07,6062,0
2016-09-29,11.93,11.93,11.77,11.81,6592,0
2016-09-30,11.83,11.93,11.81,11.82,1970,0
2016-10-03,11.76,11.92,11.76,11.86,15080,0
2016-10-04,11.9284,11.9284,11.74,11.77,6435,0
2016-10-05,11.75,11.85,11.6718,11.78,4581,0
2016-10-06,11.84,11.84,11.75,11.76,14121,0
2016-10-07,11.73,11.73,11.69,11.72,5701,0
2016-10-10,11.95,12.06,11.91,12.01,37015,0
2016-10-11,11.99,11.99,11.9,11.91,5800,0
2016-10-12,11.92,12.2,11.92,11.95,8427,0
2016-10-13,11.73,12.23,11.64,11.88,31000,0
2016-10-14,11.86,12.01,11.86,12.01,6603,0
2016-10-17,12.04,12.04,11.84,11.91,23395,0
2016-10-18,12,12.23,11.94,12.23,23342,0
2016-10-19,12.19,12.19,12.1,12.14,9769,0
2016-10-20,12.12,12.27,12.03,12.25,17863,0
2016-10-21,12.25,12.27,12.19,12.26,10539,0
2016-10-24,12.27,12.27,12.175,12.25,15071,0
2016-10-25,12.2,12.34,12.175,12.26,15269,0
2016-10-26,12.25,12.38,12.25,12.26,3883,0
2016-10-27,12.19,12.3,12.1,12.15,87215,0
2016-10-28,12.16,12.49,12.04,12.09,6095,0
2016-10-31,11.97,12.07,11.86,11.97,45451,0
2016-11-01,12.08,12.48,12.08,12.47,30575,0
2016-11-02,12.4,12.76,12.25,12.2711,198112,0
2016-11-03,12.22,12.25,12.14,12.17,34085,0
2016-11-04,11.83,12.42,11.83,12.35,41944,0
2016-11-07,12.29,12.39,12.21,12.33,60778,0
2016-11-08,12.31,12.63,12.31,12.49,44899,0
2016-11-09,12.2,12.51,12.2,12.4,28660,0
2016-11-10,12.34,12.405,12.27,12.355,13093,0
2016-11-11,12.33,12.4,12.26,12.4,6977,0
2016-11-14,12.25,12.25,12.06,12.11,13603,0
2016-11-15,12.12,12.13,12,12.11,5174,0
2016-11-16,12.14,12.35,12.13,12.22,20997,0
2016-11-17,12.34,12.3999,12.255,12.39,17722,0
2016-11-18,12.33,12.43,12.221,12.4,7421,0
2016-11-21,12.45,12.69,12.42,12.68,21948,0
2016-11-22,12.49,12.64,12.49,12.5801,12526,0
2016-11-23,12.56,12.59,12.45,12.52,3505,0
2016-11-25,12.51,12.62,12.51,12.54,8371,0
2016-11-28,12.5,12.55,12.42,12.43,36052,0
2016-11-29,12.5,12.7,12.47,12.66,17330,0
2016-11-30,12.7,12.76,12.57,12.57,132440,0
2016-12-01,12.64,12.83,12.55,12.83,64278,0
2016-12-02,12.76,13.18,12.5,13.11,105616,0
2016-12-05,13.4,13.75,13.36,13.49,191864,0
2016-12-06,13.69,13.77,13.6498,13.69,114632,0
2016-12-07,13.7109,13.8,13.65,13.77,63291,0
2016-12-08,13.81,13.845,13.77,13.81,26662,0
2016-12-09,13.93,13.96,13.64,13.8,51091,0
2016-12-12,13.6,13.81,13.45,13.69,86844,0
2016-12-13,13.56,13.69,13.48,13.59,42889,0
2016-12-14,13.28,13.42,12.47,13.15,72412,0
2016-12-15,13.13,13.13,12.91,13.03,112519,0
2016-12-16,13.1571,13.21,13,13,36182,0
2016-12-19,13.19,13.6101,13.19,13.52,39050,0
2016-12-20,13.69,13.73,13.47,13.56,101900,0
2016-12-21,13.81,13.9,13.69,13.77,64896,0
2016-12-22,13.52,13.63,13.49,13.58,23438,0
2016-12-23,13.55,13.59,13.52,13.53,8691,0
2016-12-27,13.44,13.47,13.31,13.36,41987,0
2016-12-28,13.3,13.35,13.1701,13.24,50608,0
2016-12-29,13.2844,13.35,13.17,13.23,8563,0
2016-12-30,13.19,13.2115,13.13,13.16,8751,0
2017-01-03,13.19,13.22,13.04,13.16,12946,0
2017-01-04,13.16,13.85,13.16,13.8,44811,0
2017-01-05,13.85,14.41,13.85,14.15,207305,0
2017-01-06,14.27,14.27,14.09,14.15,16346,0
2017-01-09,14.3,14.5,14.09,14.12,146967,0
2017-01-10,14.24,14.31,14.09,14.16,45474,0
2017-01-11,14.03,14.1889,13.81,14.13,71990,0
2017-01-12,14.1,14.2081,14.0701,14.18,12275,0
2017-01-13,14.022,14.3,14.022,14.26,19307,0
2017-01-17,14.06,14.15,13.97,14.03,124930,0
2017-01-18,13.97,14.74,13.96,14.35,371100,0
2017-01-19,14.35,14.4,14.16,14.23,86786,0
2017-01-20,14.25,14.27,14.22,14.23,67737,0
2017-01-23,14.2,14.2,14,14.06,61233,0
2017-01-24,14.05,14.56,14.01,14.36,209027,0
2017-01-25,14.38,14.56,14.37,14.45,50443,0
2017-01-26,14.85,14.96,14.77,14.77,307923,0
2017-01-27,14.89,15.02,14.84,14.84,186517,0
2017-01-30,14.96,14.96,14.63,14.66,108902,0
2017-01-31,14.81,15.05,14.81,15,115386,0
2017-02-01,15.11,15.53,15.11,15.47,138707,0
2017-02-02,15.4,15.59,15.34,15.3814,97027,0
2017-02-03,15.47,15.67,15.41,15.49,263434,0
2017-02-06,15.39,15.44,15.25,15.28,89125,0
2017-02-07,15.28,15.35,15.18,15.25,76788,0
2017-02-08,15.21,15.44,15.08,15.42,74663,0
2017-02-09,15.34,15.355,15.235,15.32,52941,0
2017-02-10,15.46,15.47,15.3197,15.41,81841,0
2017-02-13,15.49,15.97,15.4754,15.94,174428,0
2017-02-14,16.18,16.3032,15.3,15.76,526804,0
2017-02-15,15.92,16.78,15.91,16.69,502616,0
2017-02-16,16.55,16.89,16.55,16.76,202717,0
2017-02-17,16.82,17.04,16.68,17,104107,0
2017-02-21,17.52,17.8952,17.5,17.8,331599,0
2017-02-22,18,18.28,17.85,18.03,253430,0
2017-02-23,18.2,18.25,18,18.15,212238,0
2017-02-24,17.61,17.91,17.52,17.66,185329,0
2017-02-27,17.34,17.35,17,17.01,292355,0
2017-02-28,17.02,17.0368,16.59,16.66,167848,0
2017-03-01,16.73,16.99,16.72,16.83,142415,0
2017-03-02,16.87,16.915,16.71,16.76,116425,0
2017-03-03,16.7932,16.91,16.5792,16.65,90218,0
2017-03-06,16.99,16.99,16.7437,16.85,163523,0
2017-03-07,16.83,16.97,16.8,16.88,154109,0
2017-03-08,17.08,17.08,16.84,16.95,90082,0
2017-03-09,16.99,17,16.665,16.69,49578,0
2017-03-10,16.66,16.86,16.5,16.78,73358,0
2017-03-13,16.9,17,16.87,16.98,51525,0
2017-03-14,17,17.05,16.92,17.05,50009,0
2017-03-15,16.92,17.04,16.87,17.02,62364,0
2017-03-16,17.07,17.095,16.83,16.93,87883,0
2017-03-17,16.93,17.04,16.75,17,53389,0
2017-03-20,17.03,17.08,16.88,16.91,84365,0
2017-03-21,17.04,17.06,16.35,16.46,117489,0
2017-03-22,16.28,16.4,16.16,16.3,124848,0
2017-03-23,16.61,16.98,16.55,16.91,120387,0
2017-03-24,16.92,17.01,16.6843,16.81,63676,0
2017-03-27,17.25,18.99,17.1858,18.77,548036,0
2017-03-28,18.42,18.47,17.971,18.31,264689,0
2017-03-29,18.04,18.08,17.64,17.9,179952,0
2017-03-30,18.04,18.84,17.9,18.62,205884,0
2017-03-31,18.62,18.66,18.43,18.58,123367,0
2017-04-03,18.77,19.11,18.7,18.88,196506,0
2017-04-04,18.9,18.9,18.5,18.69,121992,0
2017-04-05,18.74,18.765,18.17,18.26,139026,0
2017-04-06,18.25,18.43,18.11,18.24,108217,0
2017-04-07,18.25,18.26,18.08,18.15,92066,0
2017-04-10,18.16,18.19,18,18.01,63473,0
2017-04-11,18.02,18.0899,17.6787,18.06,223336,0
2017-04-12,18.32,18.32,18.13,18.18,97181,0
2017-04-13,18.07,18.181,17.83,17.87,59530,0
2017-04-17,17.76,17.95,17.76,17.93,43283,0
2017-04-18,17.55,17.64,17.09,17.57,136066,0
2017-04-19,18.16,18.23,18.09,18.17,82449,0
2017-04-20,18.49,18.68,18.2,18.57,99363,0
2017-04-21,18.55,18.55,18.28,18.41,80156,0
2017-04-24,18.65,18.74,18.52,18.66,96515,0
2017-04-25,18.74,19.24,18.74,19.03,99756,0
2017-04-26,19.08,19.25,19.03,19.1,79791,0
2017-04-27,19.25,20.46,19.25,20.2,232176,0
2017-04-28,20.41,20.41,19.801,20.07,88457,0
2017-05-01,19.97,20.34,19.9,20.18,119189,0
2017-05-02,20.34,20.34,19.6,19.69,110276,0
2017-05-03,19.59,19.6389,18.92,19,186984,0
2017-05-04,18.93,19.3,18.93,19.1,92431,0
2017-05-05,19.22,19.3199,18.85,19.14,115012,0
2017-05-08,19.19,19.55,19.17,19.22,213888,0
2017-05-09,21.67,22.6,21.36,22.13,1159995,0
2017-05-10,22.76,23.45,22.5,23.1,814262,0
2017-05-11,22.85,23.99,22.8,23.79,447424,0
2017-05-12,24,24.31,23.48,23.8,350406,0
2017-05-15,24.65,26.2239,24.64,25.48,673290,0
2017-05-16,25.47,25.629,24.68,25.55,368692,0
2017-05-17,24.86,24.9,23.68,23.79,359092,0
2017-05-18,23.51,24.34,23.39,24.27,331765,0
2017-05-19,24.72,25.25,24.51,24.74,288306,0
2017-05-22,24.64,26.3,24.44,26.04,556111,0
2017-05-23,25.88,25.8934,24.95,25.45,338502,0
2017-05-24,25.17,25.29,24.55,24.83,298256,0
2017-05-25,24.26,24.815,24.21,24.61,251581,0
2017-05-26,24.64,24.89,24.5533,24.73,188804,0
2017-05-30,24.5,24.75,24.2,24.59,148344,0
2017-05-31,24.8,24.9,24.2735,24.48,164429,0
2017-06-01,24.5,25.85,24.45,25.65,451130,0
2017-06-02,26,27.29,25.99,26.81,690694,0
2017-06-05,26.77,28,26.361,27.51,537518,0
2017-06-06,27.55,28.41,27.37,27.93,456498,0
2017-06-07,28,28.18,27.25,27.49,319569,0
2017-06-08,27.04,27.38,26.01,27.27,404042,0
2017-06-09,27.32,27.58,23.5,25.28,715462,0
2017-06-12,25.11,25.28,23.6,23.9,762708,0
2017-06-13,24.53,25.22,24.2,24.61,381949,0
2017-06-14,24.63,24.7,23.56,23.83,209210,0
2017-06-15,23.08,23.4433,22.9,23.27,224090,0
2017-06-16,23.39,23.69,22.99,23.32,165416,0
2017-06-19,23.68,24.59,23.6607,24.33,300536,0
2017-06-20,24.7,24.93,24,24.13,248694,0
2017-06-21,24.13,24.42,24.12,24.22,138586,0
2017-06-22,24.12,24.156,23.601,23.76,125281,0
2017-06-23,23.59,24.27,23.44,23.95,108159,0
2017-06-26,24.5,24.8,23.57,23.65,258893,0
2017-06-27,23.62,23.62,22.4,22.58,316171,0
2017-06-28,22.69,23.6,22.26,23.44,223497,0
2017-06-29,23.44,23.47,22.15,22.51,257818,0
2017-06-30,22.66,22.9,21.97,22.09,231297,0
2017-07-03,22.5,22.8,22.27,22.55,183321,0
2017-07-05,22.8,23.01,22.52,22.86,246196,0
2017-07-06,22.49,22.65,21.74,22.23,176514,0
2017-07-07,22.41,23.165,22.41,23,110945,0
2017-07-10,23.49,23.67,23.04,23.48,178028,0
2017-07-11,23.62,24,23.33,23.95,152714,0
2017-07-12,24.42,24.715,24.091,24.48,152124,0
2017-07-13,24.42,24.48,23.1,23.65,222302,0
2017-07-14,23.67,24.2,23.56,24.02,213115,0
2017-07-17,24.28,24.8599,23.58,24.23,341775,0
2017-07-18,24.31,24.85,24.22,24.74,218958,0
2017-07-19,24.6,25.92,24.5631,25.73,511308,0
2017-07-20,25.8,25.86,24.77,25.15,237720,0
2017-07-21,24.88,25.269,24.82,24.95,96311,0
2017-07-24,24.95,25.58,24.92,25.4,268452,0
2017-07-25,25.46,25.94,25.32,25.64,208158,0
2017-07-26,25.6,25.78,25.01,25.1,305290,0
2017-07-27,25.1,25.57,22.84,23.63,519148,0
2017-07-28,23.45,23.93,23.2,23.52,214208,0
2017-07-31,23.59,23.7728,23.15,23.32,172049,0
2017-08-01,23.25,23.95,22.82,23.75,422852,0
2017-08-02,24.39,24.62,20.55,22.97,1065495,0
2017-08-03,22.98,23.36,22.52,23.36,374527,0
2017-08-04,23.355,24.17,22.78,23.54,259053,0
2017-08-07,24.1,24.82,24.1,24.74,403441,0
2017-08-08,25,25.1,24.42,24.73,367181,0
2017-08-09,24.61,25.47,24.28,25.46,370528,0
2017-08-10,25,25.09,22.8,22.85,405776,0
2017-08-11,22.52,23.099,21.62,23,353454,0
2017-08-14,23.75,24.62,23.5003,24.43,311558,0
2017-08-15,24.42,24.55,23.55,23.6,296618,0
2017-08-16,23.81,24.329,23.75,23.91,174431,0
2017-08-17,23.81,23.89,23.06,23.12,165764,0
2017-08-18,23.03,23.98,23.03,23.54,145996,0
2017-08-21,23.46,23.46,22.58,23.2,237080,0
2017-08-22,23.36,23.52,22.92,23.27,242468,0
2017-08-23,23.19,23.24,22.64,22.9,259705,0
2017-08-24,23.13,23.41,22.95,23.18,185805,0
2017-08-25,23.2,23.24,22.75,23,95281,0
2017-08-28,23,23.05,22.69,22.88,189557,0
2017-08-29,22.41,23.2099,22.35,23,232657,0
2017-08-30,23.16,23.73,23.1144,23.61,145702,0
2017-08-31,24.1,24.2,23.3,23.39,112965,0
2017-09-01,23.4,23.63,23.011,23.36,131110,0
2017-09-05,24.2,24.29,22.857,23.34,180388,0
2017-09-06,23.83,23.9052,23.13,23.53,120353,0
2017-09-07,23.94,24.28,23.72,23.84,152099,0
2017-09-08,23.7,23.7,23.34,23.66,95869,0
2017-09-11,24.03,24.87,23.76,24.28,267177,0
2017-09-12,24.57,24.84,24.24,24.65,188297,0
2017-09-13,24.78,25.12,24.65,25.1,162515,0
2017-09-14,25.27,26.04,25.21,25.6,232801,0
2017-09-15,25.48,26.029,25.48,25.76,164548,0
2017-09-18,26.14,26.73,26.02,26.6,340829,0
2017-09-19,26.79,27.2892,26.41,26.91,197166,0
2017-09-20,26.95,26.95,25.7,26.25,190076,0
2017-09-21,26.22,26.56,25.4,26.29,138379,0
2017-09-22,26.13,26.86,26,26.75,102878,0
2017-09-25,26.19,26.19,24.7,25.46,314005,0
2017-09-26,25.53,25.69,24.82,25.34,99992,0
2017-09-27,26.02,27.78,25.9471,27.25,284937,0
2017-09-28,26.86,27.39,26.5606,27.34,198843,0
2017-09-29,27.5,28.2602,27.4599,28.11,302360,0
2017-10-02,28.41,30.72,28.38,30.46,913008,0
2017-10-03,29.68,29.84,27.55,28.13,1033528,0
2017-10-04,28.12,29.1,28.101,28.74,325225,0
2017-10-05,28.88,28.9925,27.8,28.04,195279,0
2017-10-06,27.79,28.75,27.67,28.49,186607,0
2017-10-09,29.04,29.21,28.49,28.64,142270,0
2017-10-10,28.6,29.015,28.25,28.66,130833,0
2017-10-11,28.81,29.28,28.575,29.2325,158588,0
2017-10-12,29.29,31.18,29.18,30.4,484591,0
2017-10-13,30.75,30.75,30.11,30.16,188252,0
2017-10-16,30,30.5481,29.329,30.44,217627,0
2017-10-17,30.2,30.64,30.08,30.52,132433,0
2017-10-18,30.38,30.619,29.86,30.49,180564,0
2017-10-19,29.45,30.26,28.5,30.08,299476,0
2017-10-20,30.38,30.74,29.94,30.04,152557,0
2017-10-23,30.57,31.2636,30.26,30.86,217521,0
2017-10-24,30.56,31.35,30.221,31,235087,0
2017-10-25,30.91,31.16,29.52,30.52,208642,0
2017-10-26,30.41,30.735,29.72,30.09,159358,0
2017-10-27,30.5522,30.61,29.71,30.48,101678,0
2017-10-30,30.38,30.73,30.0103,30.55,209628,0
2017-10-31,30.33,31.69,30.021,31.26,489794,0
2017-11-01,29.23,29.23,23.38,25.77,1931803,0
2017-11-02,26.34,27.33,26.16,26.9,523888,0
2017-11-03,26.96,28.209,26.88,27.48,365377,0
2017-11-06,28.08,28.4,27.06,27.69,448893,0
2017-11-07,27.71,28.1,27.71,28,246612,0
2017-11-08,28.18,28.35,27.14,27.99,312019,0
2017-11-09,27.66,27.88,26.94,27.41,175980,0
2017-11-10,27.4,27.75,27.121,27.56,129513,0
