Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,100,100.45,98.45,100.15,3828,0
2005-02-28,98.75,99.95,98.75,99,5764,0
2005-03-01,98.9,103.25,98.9,103.25,17442,0
2005-03-02,101.4,106.95,101.4,106.6,8902,0
2005-03-03,107.25,108.65,104.8,107.8,6765,0
2005-03-04,110.8,113.65,110.75,112.9,18235,0
2005-03-07,112.5,113.3,112.15,112.6,3649,0
2005-03-08,113.2,113.2,112.25,112.3,11493,0
2005-03-09,112,112.8,112,112.8,12145,0
2005-03-10,112.25,113.5,110.2,110.65,11520,0
2005-03-11,109.6,113.7,108.85,108.9,3530,0
2005-03-14,108.1,110.75,107.85,109.2,4961,0
2005-03-15,109.1,111,106.85,107.6,3048,0
2005-03-16,105.65,107.55,105,106.2,5231,0
2005-03-17,107.1,107.6,105.8,106.75,1485,0
2005-03-18,107.8,107.8,101.3,102.5,10217,0
2005-03-21,103.95,105.05,99,99.65,4994,0
2005-03-22,100.7,100.8,99,99,5541,0
2005-03-23,98.8,100.5,97.95,98.35,4186,0
2005-03-24,99.85,99.9,97.8,97.95,2102,0
2005-03-28,97.85,100.6,97.7,98.1,4102,0
2005-03-29,98.8,98.8,96.8,96.8,8617,0
2005-03-30,98.5,99.95,97,98.8,3489,0
2005-03-31,98.8,100.6,96.8,98.4,5351,0
2005-04-01,100.35,100.8,96.8,97.5,3020,0
2005-04-04,97.5,97.8,96.65,97.6,4695,0
2005-04-05,97,99.35,97,98,1558,0
2005-04-06,99.4,101.15,99.4,100.8,10891,0
2005-04-07,100.85,100.85,97.6,99.7,2686,0
2005-04-08,99.1,99.1,97.55,97.75,2587,0
2005-04-11,97.75,98.45,96.95,97.75,7751,0
2005-04-12,97.15,98.65,95,97.8,6854,0
2005-04-13,96.8,98.65,96,96,2243,0
2005-04-14,96.1,98.05,95.5,95.5,5682,0
2005-04-15,96.15,97.55,95,95.1,4938,0
2005-04-18,95.1,97.1,95.1,95.6,5035,0
2005-04-19,96.75,98.05,94.65,97.3,2100,0
2005-04-20,94.55,98,92.75,93.5,11221,0
2005-04-21,95,97.4,93.6,95.45,12689,0
2005-04-22,93.8,94.65,93.6,93.65,4423,0
2005-04-25,95.15,95.2,93.5,94.35,3470,0
2005-04-26,93.75,95.5,92.4,92.4,4528,0
2005-04-27,92.25,92.25,90.25,91.2,6508,0
2005-04-28,91,92.75,90.15,90.15,5351,0
2005-04-29,92.1,92.4,90.5,92.3,16642,0
2005-05-02,91.85,95.9,91.4,95.9,5141,0
2005-05-03,95.95,100.55,95.4,99.55,4217,0
2005-05-04,98.3,100.45,97.5,99.85,4423,0
2005-05-05,100.35,100.35,96.25,98.3,7890,0
2005-05-06,99.3,100.15,98.25,99.25,2740,0
2005-05-09,98.6,100.45,98.1,100.35,1997,0
2005-05-10,98.7,99.85,97.5,97.8,1650,0
2005-05-11,97.5,100,96.25,99.3,2075,0
2005-05-12,97.7,98.6,94.3,94.75,16752,0
2005-05-13,95,97.35,94.75,97.35,7915,0
2005-05-16,99.25,99.25,95.75,96.6,2952,0
2005-05-17,96.85,99.65,94.05,98.25,10479,0
2005-05-18,99.95,103.75,97.95,102.2,7771,0
2005-05-19,104.05,104.1,102.8,102.95,3128,0
2005-05-20,101.8,101.8,99.75,100.5,2911,0
2005-05-23,98.75,99.05,96.85,98.6,9927,0
2005-05-24,97.5,100.9,97.5,100.1,3337,0
2005-05-25,100.95,101,99.1,99.5,2328,0
2005-05-26,100.25,100.75,98.75,100.7,2264,0
2005-05-27,100.6,100.65,99.95,100,3517,0
2005-05-31,99.75,102.2,99.75,101.35,3567,0
2005-06-01,102.2,103,101.3,101.95,2224,0
2005-06-02,100.7,102.45,99.65,100.25,3559,0
2005-06-03,100.1,100.1,98.5,99.75,5683,0
2005-06-06,98.5,101.4,98.5,100.35,2732,0
2005-06-07,99.25,102.05,99.25,100.25,2506,0
2005-06-08,100,101.5,100,100,3233,0
2005-06-09,100.3,101.2,99.1,100.65,1993,0
2005-06-10,101.2,101.45,99.25,100.6,6960,0
2005-06-13,100.1,101.5,99.5,100.4,1907,0
2005-06-14,99.6,100.65,98.9,99.2,2330,0
2005-06-15,98.6,100.45,98.6,99.65,3555,0
2005-06-16,99.65,101.25,99.3,101.25,2357,0
2005-06-17,101.25,101.25,98.85,99.6,11394,0
2005-06-20,99.6,100.45,98.75,99.4,1596,0
2005-06-21,99.2,100.5,98.15,98.9,3066,0
2005-06-22,99.75,99.75,98.65,99.2,2375,0
2005-06-23,98.45,99.15,97.6,97.6,17736,0
2005-06-24,97.65,97.85,95.1,96.55,11978,0
2005-06-27,96.6,97.7,95.95,96.2,4648,0
2005-06-28,96,99.2,96,99.2,2488,0
2005-06-29,98.3,99.9,98.15,99.9,1452,0
2005-06-30,99.9,99.9,97.75,98.45,3744,0
2005-07-01,99.75,99.75,98.4,99.55,9286,0
2005-07-05,99.3,101.6,99.25,101.6,6083,0
2005-07-06,101.5,101.95,100,100,1689,0
2005-07-07,99,101.45,97,100.9,2790,0
2005-07-08,100.85,103.05,100.25,103.05,6747,0
2005-07-11,101.5,104.75,101.5,104.75,6484,0
2005-07-12,104.5,104.9,104.1,104.9,2062,0
2005-07-13,104.3,104.3,103.1,103.55,1779,0
2005-07-14,103.1,104.55,102.9,103.45,2675,0
2005-07-15,102.7,105.45,102.6,105.45,5282,0
2005-07-18,106,106,103.5,104.95,5842,0
2005-07-19,106,110.6,106,108.6,12318,0
2005-07-20,110.5,114.4,110.1,112.25,17330,0
2005-07-21,112.35,114.5,106.75,113.05,10914,0
2005-07-22,113.35,117.5,112.15,117.35,10482,0
2005-07-25,115,117.35,113.45,113.45,5887,0
2005-07-26,113.6,116.4,113.6,115.1,8604,0
2005-07-27,115.35,116.95,114.5,116.95,5130,0
2005-07-28,116.4,120,116.4,119.85,11613,0
2005-07-29,119.4,121.45,119.4,120.6,12755,0
2005-08-01,120.8,123.95,120.2,122.85,9741,0
2005-08-02,121.95,128.7,121.55,128.1,15129,0
2005-08-03,127.8,127.8,122.05,124.2,11176,0
2005-08-04,123.75,123.75,119.7,120.8,10287,0
2005-08-05,119.35,119.35,118,118,6427,0
2005-08-08,119.9,119.9,116.5,116.5,3259,0
2005-08-09,117.7,119.55,114.4,116.35,3002,0
2005-08-10,117.5,121,116.25,116.25,4585,0
2005-08-11,117.5,119.1,117.5,119.1,2125,0
2005-08-12,118.2,118.2,114.5,116.05,2300,0
2005-08-15,114.65,118.6,114.25,118.25,2846,0
2005-08-16,117.15,117.45,114,114.6,4550,0
2005-08-17,114.1,115.1,113.2,113.8,1868,0
2005-08-18,113.5,117.75,110.9,115.55,7787,0
2005-08-19,115.25,117.85,114.7,115.1,1563,0
2005-08-22,114.6,118.7,114.6,117.15,2408,0
2005-08-23,117.25,117.25,111.7,114.4,4793,0
2005-08-24,114.95,119.2,111.7,111.95,1937,0
2005-08-25,113,113.8,110.75,111.3,2985,0
2005-08-26,110.5,112.3,109.4,109.5,5472,0
2005-08-29,109.2,110.95,108.85,110.65,3697,0
2005-08-30,110.75,111.7,110.1,110.95,2008,0
2005-08-31,111.45,112.45,108.8,110.45,6263,0
2005-09-01,112.35,112.65,110.65,111.85,2003,0
2005-09-02,111.25,112.7,110.75,110.95,2351,0
2005-09-06,112,114.35,111.65,114.15,4838,0
2005-09-07,114.85,114.85,112,114.1,1828,0
2005-09-08,113.1,113.1,110.5,110.5,2168,0
2005-09-09,111.55,112.25,111.05,111.05,1325,0
2005-09-12,112.65,112.65,107.95,110.55,5822,0
2005-09-13,109.75,111.5,109.75,110.85,2425,0
2005-09-14,111.15,111.7,110.5,111.7,7006,0
2005-09-15,112.4,112.45,110.5,111.5,2478,0
2005-09-16,112.5,112.5,110.85,112.5,13942,0
2005-09-19,112.2,112.5,111.8,112.3,4114,0
2005-09-20,112.3,113.4,111.75,112.25,3051,0
2005-09-21,111.25,112.8,111.25,112,2802,0
2005-09-22,113.25,113.6,112.25,112.5,5091,0
2005-09-23,111.8,113.15,111.1,113.1,2689,0
2005-09-26,114.4,116.1,113.25,116,4924,0
2005-09-27,116.25,116.5,114.15,115.45,2764,0
2005-09-28,115,116.55,114.1,116.55,2903,0
2005-09-29,115.7,115.7,112.9,115.65,12024,0
2005-09-30,115.45,117.4,114.7,117.15,2923,0
2005-10-03,117.5,117.5,112.75,113.7,5415,0
2005-10-04,115.8,116.75,112,113.3,2136,0
2005-10-05,112.25,112.25,108.95,108.95,2866,0
2005-10-06,109.35,110.5,108.65,109,3948,0
2005-10-07,110,111.2,109,110.4,1036,0
2005-10-10,111.1,111.95,108.75,109.5,3061,0
2005-10-11,110.35,111.6,109.9,110.5,3144,0
2005-10-12,110,111.8,110,110.7,4676,0
2005-10-13,110,111.25,107.3,108.05,5646,0
2005-10-14,109.65,109.75,106.75,109.5,1590,0
2005-10-17,109.85,112,109.75,112,5340,0
2005-10-18,114.45,114.45,106.5,109.65,7000,0
2005-10-19,109.25,109.25,105.1,109.1,15255,0
2005-10-20,108.75,110.75,106.5,110.05,13313,0
2005-10-21,109.45,114.05,109.45,112.15,4470,0
2005-10-24,113,113.95,111.75,113.25,8153,0
2005-10-25,112.8,113.3,110,111.4,2262,0
2005-10-26,111.9,112,109.5,109.95,3395,0
2005-10-27,109.75,110.6,108,108.75,5612,0
2005-10-28,109.3,111.4,109.15,110.8,4556,0
2005-10-31,112.7,115.1,112.5,114.3,5310,0
2005-11-01,113.2,113.7,110.95,111.55,2618,0
2005-11-02,109.6,114.3,109.4,114.1,3579,0
2005-11-03,111.4,115.2,111.4,115.2,4003,0
2005-11-04,113.85,117.8,113.85,117.7,2585,0
2005-11-07,118.75,119.65,115.6,117.5,2058,0
2005-11-08,116.35,117.1,114.8,115.85,993,0
2005-11-09,116.3,121.2,115.5,118.95,8925,0
2005-11-10,119.05,121.2,116.4,121.2,1220,0
2005-11-11,120.2,121.25,119.3,120.4,2271,0
2005-11-14,119.15,119.5,118.75,119.5,1280,0
2005-11-15,119.55,121.2,117.5,118.35,4266,0
2005-11-16,117.2,118.3,116.4,117.7,2371,0
2005-11-17,117.5,120.4,117.15,120.3,964,0
2005-11-18,122.05,122.05,118.55,120.7,4646,0
2005-11-21,121.25,121.25,120.25,121.25,2911,0
2005-11-22,121.3,122.2,120.15,121.25,4288,0
2005-11-23,121.25,125,121.05,124.65,7034,0
2005-11-25,124.9,124.9,123.4,124.6,565,0
2005-11-28,122.45,124.2,119.5,120,4152,0
2005-11-29,121.1,122.3,118.9,120.75,1323,0
2005-11-30,120.6,122,120,121.4,4338,0
2005-12-01,121.95,126.2,119.35,125.35,10320,0
2005-12-02,125,125.05,122.6,124.35,1466,0
2005-12-05,123.45,125.45,121.3,121.75,2254,0
2005-12-06,121.6,124.15,121.6,123.25,3571,0
2005-12-07,123.4,125,121.5,122,3529,0
2005-12-08,121.55,124.65,121.55,123.65,4892,0
2005-12-09,122.75,125.05,122.7,124,3202,0
2005-12-12,124.7,124.9,121.8,124.2,1495,0
2005-12-13,123.5,124.9,123,123.7,1665,0
2005-12-14,125,125.25,123.1,123.25,1529,0
2005-12-15,123.15,123.15,120,122.1,4908,0
2005-12-16,122.1,122.1,116.5,121.25,30322,0
2005-12-19,119.75,125,118.6,122.8,9962,0
2005-12-20,121.55,126.9,121.55,122.75,4645,0
2005-12-21,123.65,124.25,122.9,123.5,1000,0
2005-12-22,124.4,124.45,121.85,123.6,1255,0
2005-12-23,122.9,123.45,122.15,123.4,1575,0
2005-12-27,123.9,124.5,118.55,120.35,3913,0
2005-12-28,121.4,122.7,119.4,120.5,1200,0
2005-12-29,119.75,122.4,119.7,119.7,1874,0
2005-12-30,118.65,119.5,114.7,114.75,4703,0
2006-01-03,116.85,118.5,112.85,118.45,3252,0
2006-01-04,118.75,121,116.8,119.45,6065,0
2006-01-05,120.4,121.25,118.55,119.75,2914,0
2006-01-06,120.85,122.45,118.15,121.95,5336,0
2006-01-09,122.5,122.5,120.3,121.9,1694,0
2006-01-10,120.85,122.5,119.35,122.5,2710,0
2006-01-11,121.5,121.55,119.75,120.9,3244,0
2006-01-12,120.15,121.65,119.05,119.75,3517,0
2006-01-13,120.7,120.7,118.8,119.45,2859,0
2006-01-17,118.85,119.15,117.65,118.2,31081,0
2006-01-18,117.5,120.25,117.5,120.25,5865,0
2006-01-19,120.2,120.2,117.35,117.65,7371,0
2006-01-20,119.45,119.45,116.25,116.25,6056,0
2006-01-23,116.2,119.5,116.2,118.8,2696,0
2006-01-24,120,123.4,118.85,123,7628,0
2006-01-25,123.3,124.2,122.4,124.05,4090,0
2006-01-26,124.7,127.25,122.5,126.7,7743,0
2006-01-27,127.4,129.5,126.2,127.4,3639,0
2006-01-30,125.9,126.95,123.9,125.65,4153,0
2006-01-31,125,127.5,123.9,126.4,3196,0
2006-02-01,125.6,125.95,121.45,123.6,4742,0
2006-02-02,127.1,127.5,124.65,125.6,22362,0
2006-02-03,126.6,127.5,125.95,126.95,6135,0
2006-02-06,127.5,128.05,126.4,127.65,9016,0
2006-02-07,127.05,127.5,125.8,126.3,1639,0
2006-02-08,125.45,127.45,125.45,127,1531,0
2006-02-09,126.85,127.5,126.3,127.25,1226,0
2006-02-10,126.25,127.95,124.65,126.9,4866,0
2006-02-13,127.5,127.5,126,126.05,1912,0
2006-02-14,126.55,128.25,124.8,127.8,5194,0
2006-02-15,127.75,127.75,126.65,127.75,2683,0
2006-02-16,125.6,128.6,125.6,128.6,2916,0
2006-02-17,128.7,129.9,126.25,128.75,10429,0
2006-02-21,128.4,129.35,127.05,128.8,3409,0
2006-02-22,129.75,134.1,127.8,133.25,13596,0
2006-02-23,131.9,134.75,131.9,133.75,3533,0
2006-02-24,133.75,134.75,131.7,134.1,10881,0
2006-02-27,134.5,134.95,132.75,134.6,12177,0
2006-02-28,134.55,134.7,133.15,134.7,10189,0
2006-03-01,134.5,134.95,134.2,134.95,5688,0
2006-03-02,135,136.25,134.35,134.85,9939,0
2006-03-03,134.95,135.65,134.25,134.65,4995,0
2006-03-06,134.85,138.6,134.85,137.05,23275,0
2006-03-07,137.45,140.1,135.9,136.6,20158,0
2006-03-08,137.45,137.75,135.7,136.2,15506,0
2006-03-09,135.65,136.95,135.2,135.55,7308,0
2006-03-10,135.75,138,135.1,138,10247,0
2006-03-13,138.65,138.65,136.25,137,15371,0
2006-03-14,137.85,139.25,136.1,137.9,10110,0
2006-03-15,138.6,138.6,136.5,137.35,2938,0
2006-03-16,138.35,138.35,136.45,137.05,12230,0
2006-03-17,137.15,138,135.3,137.55,28069,0
2006-03-20,137.5,139.95,136.3,139.45,18090,0
2006-03-21,139.05,139.6,137.4,139.25,10785,0
2006-03-22,139,140.5,138.5,139.25,13707,0
2006-03-23,139.9,140.25,137.95,139.95,11307,0
2006-03-24,140,141.35,139,141.25,5386,0
2006-03-27,141.25,141.25,139.8,141.1,3853,0
2006-03-28,140.65,142.6,140.6,142.3,6650,0
2006-03-29,142.8,145,141.9,144.85,6285,0
2006-03-30,144.5,145,142.5,143,4907,0
2006-03-31,143.7,146.1,142.9,145.55,7797,0
2006-04-03,145.95,148.6,142.3,144.1,5894,0
2006-04-04,144.4,148.1,143.1,144.1,4279,0
2006-04-05,143.4,145,142.2,144.7,15956,0
2006-04-06,145,145,143.5,144.95,4306,0
2006-04-07,144.4,145.15,143.5,143.65,11307,0
2006-04-10,143.2,144.6,143.2,144.6,9183,0
2006-04-11,145,145,143.65,145,5952,0
2006-04-12,145.5,145.5,144.1,144.65,5049,0
2006-04-13,144.2,145.3,144.2,144.65,1722,0
2006-04-17,145,145.25,144.15,145.05,5289,0
2006-04-18,144.9,146.25,144.6,146.25,8919,0
2006-04-19,145.55,148,144.5,148,7006,0
2006-04-20,146.2,148,144.5,145.35,1813,0
2006-04-21,147.45,147.5,144.5,145.65,5639,0
2006-04-24,145.7,145.7,144.3,144.5,4547,0
2006-04-25,143.55,144.95,140.05,143.25,22968,0
2006-04-26,140,144.2,139.6,141.85,17605,0
2006-04-27,140.85,142.1,139.05,139.25,17754,0
2006-04-28,138.6,139.8,136.5,137.8,9319,0
2006-05-01,137.2,138.6,135,135.95,15951,0
2006-05-02,135,136.65,133.85,135.8,12215,0
2006-05-03,135.05,136.3,133.8,134.95,7742,0
2006-05-04,134.95,137.5,134.4,136.05,7753,0
2006-05-05,137.25,140.2,137,140.2,2990,0
2006-05-08,138.4,140,136.95,138.65,6258,0
2006-05-09,138.05,140.05,137.75,139.7,6179,0
2006-05-10,138.8,139.05,137.65,138.65,4107,0
2006-05-11,138.65,138.65,133.8,135.85,6696,0
2006-05-12,134.5,134.75,131.35,134.45,6078,0
2006-05-15,133.25,135,133.25,134.15,4760,0
2006-05-16,134.35,134.7,133,133.6,2671,0
2006-05-17,133.05,133.3,132.45,132.5,13395,0
2006-05-18,132.5,132.5,131.05,131.2,10210,0
2006-05-19,130.3,132.2,127.5,131.8,5483,0
2006-05-22,131.25,134.95,131.2,134,12450,0
2006-05-23,134.85,139.5,134.85,138.3,14516,0
2006-05-24,137.2,140,137.2,139.25,5769,0
2006-05-25,140.7,140.7,139.15,140,5269,0
2006-05-26,140.6,140.7,138.9,140,1460,0
2006-05-30,140,140.25,138.45,139.5,9589,0
2006-05-31,140,141.55,138.8,140.95,12651,0
2006-06-01,141.5,142.5,139.8,142.5,3547,0
2006-06-02,142.5,143.8,141.35,142.5,7089,0
2006-06-05,141,142.4,135.3,135.35,7368,0
2006-06-06,135,135.05,130.5,134.75,10193,0
2006-06-07,134.15,136.35,133.65,135.65,4784,0
2006-06-08,134.95,139.2,132.15,138.9,5733,0
2006-06-09,139.35,139.85,137.65,138.75,6946,0
2006-06-12,137.5,137.7,131.8,132.05,6819,0
2006-06-13,132,133.9,129.65,131.4,14694,0
2006-06-14,129.25,132.5,129.2,132.5,10481,0
2006-06-15,133.75,133.75,131.45,132.5,17612,0
2006-06-16,131.9,131.9,127.5,128.5,32914,0
2006-06-19,127.75,127.75,125,126.2,4727,0
2006-06-20,125.3,126.75,125,125.6,3734,0
2006-06-21,125.55,127.5,125.55,127.3,6952,0
2006-06-22,126.6,129.2,125.5,129.05,10964,0
2006-06-23,127.85,128.9,126.4,126.6,4589,0
2006-06-26,128.2,130.85,126.25,130.6,13705,0
2006-06-27,131.15,132.15,128.05,128.2,3824,0
2006-06-28,127.6,130.15,127.6,128.55,6444,0
2006-06-29,130.15,134.4,128,134.4,11360,0
2006-06-30,135,135,130.3,133.15,29594,0
2006-07-03,132.5,134.65,131.05,134.65,3340,0
2006-07-05,131.5,134.9,131.5,134.85,3689,0
2006-07-06,134.3,136.8,134.3,136.8,5481,0
2006-07-07,136.1,137.45,134.3,134.9,4174,0
2006-07-10,134.35,136.8,133.85,134.95,5232,0
2006-07-11,136.45,137,134.25,135.45,8667,0
2006-07-12,135,139.35,135,135.7,8268,0
2006-07-13,135.15,136.75,132.95,133.05,8120,0
2006-07-14,135,138.75,134.05,136.05,14053,0
2006-07-17,137.3,139,135,136.35,9885,0
2006-07-18,137.35,137.65,132.6,137.65,8239,0
2006-07-19,137.75,142.85,136,142,12565,0
2006-07-20,142.5,142.5,139,139.45,9779,0
2006-07-21,138.6,138.6,134.05,136.2,21553,0
2006-07-24,137.6,141.6,137.5,141.6,7534,0
2006-07-25,141.25,146.25,140.3,145.3,20231,0
2006-07-26,144.55,146.05,140.7,144.65,11754,0
2006-07-27,145.6,151.85,145.6,150.45,37735,0
2006-07-28,150,151,149.55,150.05,15336,0
2006-07-31,148.95,150.75,147.2,149.4,17311,0
2006-08-01,147.7,148.45,145.25,146.5,16103,0
2006-08-02,147.55,150,146.2,148.25,9941,0
2006-08-03,146.2,152.5,145.6,152.2,11288,0
2006-08-04,152.5,154.2,151.8,153.55,12207,0
2006-08-07,152,152.55,150.4,151.15,9462,0
2006-08-08,151.1,153.4,150.75,150.75,10487,0
2006-08-09,150.1,150.1,142.85,145.1,24817,0
2006-08-10,143.75,144.95,142.25,144.6,11756,0
2006-08-11,143.15,144.25,141,143.75,7876,0
2006-08-14,144.4,150.55,143.2,143.8,13187,0
2006-08-15,145.95,149.45,145,148.3,7351,0
2006-08-16,148.6,150.5,147.55,149.6,16790,0
2006-08-17,148.8,153.95,148.7,150.75,8906,0
2006-08-18,151.5,151.5,148.9,150.35,4887,0
2006-08-21,149.6,152.35,147.3,147.4,14505,0
2006-08-22,147.5,149.4,145.1,149.25,10643,0
2006-08-23,149.8,149.9,146.85,149.55,5217,0
2006-08-24,150.25,151.1,148.15,149.95,5143,0
2006-08-25,149.5,151,149,150.2,4405,0
2006-08-28,150,150.9,146.85,149.2,18445,0
2006-08-29,149.2,151.65,149.2,151,10069,0
2006-08-30,151.15,156.7,150.1,156.6,15283,0
2006-08-31,156.5,159.8,153.55,153.85,33141,0
2006-09-01,151.3,151.4,147.5,148.55,21054,0
2006-09-05,148.1,150.9,148.1,150.6,12925,0
2006-09-06,150.25,150.25,145.85,146.05,7437,0
2006-09-07,145.25,145.25,141.5,141.55,18744,0
2006-09-08,142.15,142.6,140.5,141.6,13440,0
2006-09-11,140.65,143.5,140.65,141.7,3998,0
2006-09-12,142.2,146.05,142.2,145.6,6052,0
2006-09-13,146.65,148.75,144.5,148.75,3738,0
2006-09-14,147.95,149.4,145.8,148.6,5424,0
2006-09-15,149.65,149.7,146.1,148.65,16137,0
2006-09-18,147.8,148.75,147.05,148.3,9115,0
2006-09-19,147.6,148.75,144.95,148.65,8933,0
2006-09-20,148.75,155,148.4,155,20708,0
2006-09-21,155,155.1,150.55,151.7,9415,0
2006-09-22,150.8,151.65,148.05,150.1,5800,0
2006-09-25,150,154.7,150,154.55,4274,0
2006-09-26,153.75,154.4,150.7,154.25,7881,0
2006-09-27,153.35,158.5,153.35,156.35,13786,0
2006-09-28,156.25,158.5,155.7,158.4,9688,0
2006-09-29,158.9,159.1,150.95,151,20585,0
2006-10-02,151.4,151.4,144.1,144.9,18006,0
2006-10-03,144.95,144.95,141,142,17561,0
2006-10-04,141.35,145.75,141.05,142.85,37286,0
2006-10-05,142.5,145.1,142.5,144.3,26648,0
2006-10-06,143.5,144.15,143.2,143.5,14194,0
2006-10-09,143,144.65,143,143.75,12401,0
2006-10-10,143.5,144.55,142.15,142.4,12972,0
2006-10-11,142.4,142.95,140.95,141.75,8633,0
2006-10-12,143,145.5,141.75,144.55,13657,0
2006-10-13,145,146.25,143,145.15,21930,0
2006-10-16,145.7,149.35,144.65,148.6,16293,0
2006-10-17,147.1,148.7,146.6,147.7,12453,0
2006-10-18,148.75,149.85,146.05,146.4,12417,0
2006-10-19,146.5,148.75,146.25,148.15,8366,0
2006-10-20,148.9,148.9,144.75,145.6,5809,0
2006-10-23,144.55,147.35,144.4,146.3,9463,0
2006-10-24,147.35,147.35,144.9,146.1,6335,0
2006-10-25,139,139,125.2,133.3,292121,0
2006-10-26,134,134,130.25,131.65,88578,0
2006-10-27,130.95,131.05,129.4,130.1,37634,0
2006-10-30,131.4,131.65,129.75,130.1,25832,0
2006-10-31,130.15,133.75,130,132.75,34511,0
2006-11-01,133.05,133.55,129.85,130,16179,0
2006-11-02,130.1,130.45,128.75,128.85,31538,0
2006-11-03,129.55,129.95,127.8,128.35,18170,0
2006-11-06,129.15,132.1,129.15,130.9,23421,0
2006-11-07,130.65,132.05,130,130.3,21864,0
2006-11-08,129.9,131,128.9,129.95,9006,0
2006-11-09,130.6,130.6,127.05,128,17155,0
2006-11-10,128.35,128.8,126.5,128.05,18626,0
2006-11-13,128.05,128.05,125.5,126.8,21213,0
2006-11-14,126.25,127.1,125.05,126.5,41673,0
2006-11-15,125.9,129.8,125.25,127.25,24873,0
2006-11-16,127.35,127.8,126.25,127.75,26959,0
2006-11-17,127.6,127.6,125.55,125.7,17122,0
2006-11-20,125.95,127,124.85,126.1,29341,0
2006-11-21,126.4,126.5,124.9,125,9851,0
2006-11-22,125.75,126.05,124.6,124.9,19045,0
2006-11-24,125,126.25,124.65,125.75,6208,0
2006-11-27,125,125.05,120.75,121.6,29563,0
2006-11-28,120.5,120.5,117,119.9,45111,0
2006-11-29,120,120.75,119.85,120.4,20604,0
2006-11-30,120.65,121.1,119.35,120,29972,0
2006-12-01,120.35,121.1,119.3,120,12474,0
2006-12-04,120.45,123.9,120.3,123.25,24971,0
2006-12-05,123.8,124.05,121.35,121.8,19746,0
2006-12-06,121.7,123.05,120.5,121.45,13322,0
2006-12-07,121.3,124,121.3,122.5,21782,0
2006-12-08,121.9,123.8,121.8,121.8,8337,0
2006-12-11,122.1,123.25,121.4,122.35,17165,0
2006-12-12,122.65,123.4,122.05,122.7,8549,0
2006-12-13,123.1,124.15,122.5,122.7,15489,0
2006-12-14,123.15,124,122.45,122.5,11460,0
2006-12-15,122.5,124,122.5,123.45,14966,0
2006-12-18,123.85,124.2,119.85,120.8,14656,0
2006-12-19,119.75,122.6,119.75,121.45,12798,0
2006-12-20,121.2,122.5,120.75,121.2,11398,0
2006-12-21,121.35,122.95,120.55,121.3,8223,0
2006-12-22,121.85,122.5,120.5,121.85,11630,0
2006-12-26,121.5,122.55,121.5,121.95,24568,0
2006-12-27,122,124.05,121.8,124,28287,0
2006-12-28,124,126.75,124,125.9,21716,0
2006-12-29,126.2,128.15,123.7,124,15928,0
2007-01-03,123.85,126.55,121.55,122.75,15261,0
2007-01-04,122.85,123.9,121.5,123.25,10703,0
2007-01-05,122.45,123.15,118.3,118.35,13828,0
2007-01-08,118.6,118.95,116.65,117.8,44790,0
2007-01-09,117.5,120.2,117.3,119.1,11448,0
2007-01-10,118.6,119.6,117.8,119.2,9875,0
2007-01-11,118.9,121.85,117.5,121.3,8076,0
2007-01-12,121.55,121.55,117.45,117.8,22216,0
2007-01-16,117.2,118.25,116.25,117.4,19277,0
2007-01-17,117.15,118.1,115.5,117,25086,0
2007-01-18,116.65,117.05,115.25,115.45,9906,0
2007-01-19,115.25,116.15,114.8,114.9,48076,0
2007-01-22,114.75,117.8,114.75,117.4,22343,0
2007-01-23,119.7,120.7,118.3,119.2,14056,0
2007-01-24,119.85,122.5,119.65,121.35,15142,0
2007-01-25,121.7,122.05,117.35,118.35,14927,0
2007-01-26,114.15,116.1,113.8,115.9,72711,0
2007-01-29,115.4,119.85,114.7,117.75,32605,0
2007-01-30,117.3,117.65,115,115.45,40420,0
2007-01-31,115.15,116.55,115,115.55,38647,0
2007-02-01,115.8,116.8,115.4,116.35,31040,0
2007-02-02,116.25,118.2,115.95,117.1,27971,0
2007-02-05,117.5,117.5,116.35,116.7,18112,0
2007-02-06,116.8,117.8,115.7,117.2,22685,0
2007-02-07,117.5,119.35,117.5,119.1,21382,0
2007-02-08,118.7,120.9,117.65,120.7,32031,0
2007-02-09,120.4,121.05,117.55,117.75,9325,0
2007-02-12,117.75,118.85,117.5,118.45,8101,0
2007-02-13,119.55,120.65,119.3,119.75,5153,0
2007-02-14,119.75,120.1,117.85,118.35,5798,0
2007-02-15,118.85,120.3,118.2,119.8,8429,0
2007-02-16,119.8,120.45,118.3,118.8,22610,0
2007-02-20,118.95,122.15,117.5,121.35,7365,0
2007-02-21,121.1,121.6,120,121.6,12735,0
2007-02-22,121.5,123.2,121.5,123.1,17187,0
2007-02-23,123.25,123.55,120.6,121.75,19858,0
2007-02-26,122.4,122.4,119.45,121.15,18539,0
2007-02-27,120.65,121.25,119.05,119.05,29903,0
2007-02-28,119.1,120,116.45,118.65,31597,0
2007-03-01,117.35,119.4,116.85,118.25,9145,0
2007-03-02,118.1,118.4,115.85,115.9,16606,0
2007-03-05,115.7,117.6,114.55,115.6,20480,0
2007-03-06,116.45,119.9,116.25,119.75,18722,0
2007-03-07,119.75,119.75,116.6,116.8,12223,0
2007-03-08,117.45,117.45,115.75,116.45,11370,0
2007-03-09,117.5,118.3,116.05,118.3,14561,0
2007-03-12,117.85,118.5,116.05,117.55,8004,0
2007-03-13,116.9,116.9,113.35,115.15,39544,0
2007-03-14,115.2,116,114.75,115.55,19429,0
2007-03-15,115.55,116.4,114.65,115.25,24490,0
2007-03-16,114.95,115.95,114.25,115,51357,0
2007-03-19,115.4,116.45,114.3,115,28051,0
2007-03-20,114.6,116.05,114.6,115.65,20734,0
2007-03-21,116.1,116.1,114.6,115.5,22672,0
2007-03-22,116.1,117.3,115.3,116.55,29140,0
2007-03-23,116.25,117.05,115.8,116.3,13733,0
2007-03-26,115.95,116.65,113.5,115.2,9329,0
2007-03-27,114.45,115.45,112.6,112.65,12974,0
2007-03-28,112.1,113.5,110.4,111.1,27966,0
2007-03-29,111.55,112.45,110.6,111.95,17270,0
2007-03-30,112,114.45,112,113.35,23813,0
2007-04-02,113,113.05,110.75,111.1,23584,0
2007-04-03,111.05,113.7,111.05,111.75,15430,0
2007-04-04,112,112,109.95,110.15,20508,0
2007-04-05,110,110.5,107.1,107.6,18018,0
2007-04-09,107.5,108.15,106.7,107.05,19032,0
2007-04-10,107,108.15,106.75,107,9496,0
2007-04-11,107,107,104.65,105.05,24762,0
2007-04-12,104.65,105.5,104.65,104.95,14943,0
2007-04-13,104.75,105.2,104.5,105.05,10360,0
2007-04-16,105.5,106.4,104.8,106.35,17779,0
2007-04-17,106.25,106.65,105.3,105.9,9402,0
2007-04-18,105.2,106.5,105.1,105.2,12350,0
2007-04-19,105.05,105.2,103.3,103.8,16315,0
2007-04-20,104.85,104.95,103.45,104.05,27485,0
2007-04-23,103.6,104,101.65,101.85,19598,0
2007-04-24,102.5,102.5,101.25,101.35,16905,0
2007-04-25,101,102.15,99.9,102.15,32441,0
2007-04-26,110.7,121.25,110.7,117.2,108404,0
2007-04-27,116.4,118.25,116.3,117,26897,0
2007-04-30,116.9,117.2,114.25,114.45,30874,0
2007-05-01,114.25,120.1,114.25,119.6,34582,0
2007-05-02,119.9,127.1,119.4,125.75,50423,0
2007-05-03,126,126,122.5,122.7,28662,0
2007-05-04,123.2,126.1,122.5,125.95,33405,0
2007-05-07,125,128,124.75,126.8,20942,0
2007-05-08,126.9,127.2,123.6,123.95,12304,0
2007-05-09,123.65,125.8,123.6,125,17385,0
2007-05-10,124.05,124.95,115.6,118.95,22731,0
2007-05-11,120.2,122.85,117.65,120.2,20607,0
2007-05-14,120,120.15,118.65,118.85,8460,0
2007-05-15,118.55,119.3,115.85,116.25,27803,0
2007-05-16,116.9,117.55,115.2,117.55,22248,0
2007-05-17,116.85,117.9,116.2,117.05,10048,0
2007-05-18,117.55,117.55,115.65,116.7,9675,0
2007-05-21,118.2,121.7,116.75,118.85,18896,0
2007-05-22,119.3,120.1,118.35,119.2,20533,0
2007-05-23,119,119.85,118,118.45,16323,0
2007-05-24,118.1,118.1,114.25,114.85,24915,0
2007-05-25,115.55,118.75,115.1,116.15,10432,0
2007-05-29,116.55,118.05,116.55,118.05,11710,0
2007-05-30,117.1,117.7,114.55,116.65,12104,0
2007-05-31,116.5,116.9,115.1,116.3,11255,0
2007-06-01,116.45,118.8,115.55,116.9,12591,0
2007-06-04,116.45,116.8,115.15,116.15,11132,0
2007-06-05,115.5,116.35,113.75,116.05,15239,0
2007-06-06,115.15,115.95,114.2,115.85,15155,0
2007-06-07,115.15,115.5,112.5,113.6,13218,0
2007-06-08,113.15,114.05,112.5,113.65,12370,0
2007-06-11,113.1,114.85,112.4,113.25,9154,0
2007-06-12,112.4,113.65,110.8,111.25,16293,0
2007-06-13,111.65,111.65,109.5,111.05,8836,0
2007-06-14,111.1,111.5,110.1,111.25,7155,0
2007-06-15,113.85,113.85,110.4,111.65,27095,0
2007-06-18,111.7,111.7,110.4,111,14303,0
2007-06-19,110.3,111.1,110.05,110.35,31027,0
2007-06-20,110.35,110.7,107.35,107.7,17563,0
2007-06-21,107,109.35,106.9,107.8,18238,0
2007-06-22,107.8,108.65,107.5,108.65,95493,0
2007-06-25,108.55,111.1,107.8,108.45,22669,0
2007-06-26,109.3,109.5,107.4,107.85,13350,0
2007-06-27,107.5,111.05,107.5,110.9,26089,0
2007-06-28,111.15,111.45,108.5,111.3,36254,0
2007-06-29,112.05,112.05,108.5,108.75,27622,0
2007-07-02,109.65,110.85,108.75,110.8,13809,0
2007-07-03,111.1,111.1,108.3,108.55,28370,0
2007-07-05,108.45,109.4,108.3,108.6,19488,0
2007-07-06,108.3,113.5,107.95,109.55,16434,0
2007-07-09,109.4,110.85,109.1,110.75,17564,0
2007-07-10,110.25,110.65,106.7,106.85,30109,0
2007-07-11,106.6,109.35,106.6,107.35,14086,0
2007-07-12,108.05,113.4,106.8,111.5,37224,0
2007-07-13,111.1,111.1,107.5,110.1,21598,0
2007-07-16,109.4,109.4,106.85,106.9,12046,0
2007-07-17,107.35,109,106.5,106.65,16489,0
2007-07-18,106.65,107.15,103.45,105.35,15763,0
2007-07-19,106.5,108.75,105.5,106.1,9355,0
2007-07-20,105.85,106.9,101.35,102.8,28649,0
2007-07-23,102.15,105.2,101.25,102,15804,0
2007-07-24,101.25,103,97.3,97.5,30484,0
2007-07-25,97.65,97.85,91.6,93.2,60728,0
2007-07-26,87.5,87.65,81.9,83.95,90921,0
2007-07-27,86.25,86.25,82.5,82.85,53314,0
2007-07-30,83,85.6,80.15,84.65,43762,0
2007-07-31,85.65,86.25,80,80.15,40985,0
2007-08-01,80.25,82.85,77.8,82.4,88253,0
2007-08-02,83.45,83.55,79.65,83.55,28597,0
2007-08-03,84.4,84.4,77.8,78.1,37231,0
2007-08-06,79.75,85.85,78,84,54752,0
2007-08-07,83.45,85.05,82.05,82.7,28863,0
2007-08-08,83.8,100.5,83.8,92.5,114857,0
2007-08-09,89.95,99.55,85.8,99.45,76266,0
2007-08-10,97.95,99.45,88.55,89.25,41983,0
2007-08-13,91.05,94.9,88,89.6,23353,0
2007-08-14,89.85,92.45,89.5,90,11576,0
2007-08-15,89.6,96.6,89.55,92.6,10770,0
2007-08-16,92.4,105.4,91.45,102.65,57640,0
2007-08-17,108.6,109.3,101.25,106.4,38995,0
2007-08-20,103.75,107.5,100.2,102.1,13580,0
2007-08-21,101.8,105.15,97.25,101.3,12426,0
2007-08-22,102.25,102.85,97.65,101.15,26698,0
2007-08-23,101.65,102.35,97.4,97.85,10115,0
2007-08-24,97.55,100.15,97,97.6,31371,0
2007-08-27,97.5,104.95,92.05,92.15,12671,0
2007-08-28,92,92,89.25,89.9,12398,0
2007-08-29,90.6,90.7,87.6,90.2,20807,0
2007-08-30,89.3,89.75,87.05,88.8,18435,0
2007-08-31,90.25,90.4,86.4,87.65,20395,0
2007-09-04,87.6,94.5,86.65,94.45,29161,0
2007-09-05,93.65,94.95,90.05,91.05,18573,0
2007-09-06,91.3,94.8,90.3,94.45,19023,0
2007-09-07,92.75,93.85,90.6,91.3,17929,0
2007-09-10,91.7,92.6,87.25,90.4,18407,0
2007-09-11,91,92.85,90.5,92.65,26328,0
2007-09-12,92.1,93,88.8,89,16296,0
2007-09-13,89.55,91.05,87.6,89.2,10321,0
2007-09-14,88.5,89.15,86.5,87.5,14526,0
2007-09-17,87.45,89.3,87.05,88.85,11909,0
2007-09-18,89.15,95.05,87.85,95.05,26940,0
2007-09-19,95.55,101.2,95.5,101,18055,0
2007-09-20,101,101,94.05,95.75,12707,0
2007-09-21,98.1,99.35,93.95,98.5,23589,0
2007-09-24,98.05,99.55,92.15,93.7,13982,0
2007-09-25,93,95.05,91.4,92.7,11537,0
2007-09-26,93.15,93.65,90,92.75,4738,0
2007-09-27,93.35,95.3,91.45,95.3,7918,0
2007-09-28,94.95,96.75,93,93.5,12042,0
2007-10-01,93.65,95.6,91.25,94,10994,0
2007-10-02,94.5,96.95,93.35,96.9,7377,0
2007-10-03,96.15,98.05,93.1,94.05,10642,0
2007-10-04,95.35,98.15,93.95,97.85,8917,0
2007-10-05,99.25,99.75,96.4,97.25,10873,0
2007-10-08,96.35,96.35,91.8,92.1,21255,0
2007-10-09,92.2,93.25,90.1,90.55,9267,0
2007-10-10,90.55,90.95,87.7,88,12447,0
2007-10-11,89.8,93.6,85.75,86,19679,0
2007-10-12,85.95,89.45,85.1,85.5,26309,0
2007-10-15,85.05,85.5,82.75,83.7,27321,0
2007-10-16,83.65,83.95,78.05,80,32889,0
2007-10-17,75.4,76,70.4,73.45,52079,0
2007-10-18,73.75,75,70.9,71.15,46145,0
2007-10-19,71.15,75.1,70,74.05,41592,0
2007-10-22,73.75,74.7,70.9,73,19560,0
2007-10-23,74.65,74.8,70.45,71.4,16545,0
2007-10-24,70.05,70.5,67.8,70.1,78754,0
2007-10-25,70.6,75.45,70.25,72.35,21371,0
2007-10-26,73.1,75.5,72.2,75.15,31448,0
2007-10-29,75.85,75.9,73.85,75.6,15966,0
2007-10-30,74.6,75,72.85,73.05,29518,0
2007-10-31,72.6,73.75,72.6,73.25,20135,0
2007-11-01,72.5,73.35,67.5,68.2,30192,0
2007-11-02,69.8,71.25,67.55,69.55,23108,0
2007-11-05,68.75,70.1,65.4,68.2,18426,0
2007-11-06,68.4,70.35,65.4,70.2,18376,0
2007-11-07,68.4,69.45,62.15,64.7,37734,0
2007-11-08,65.15,69.3,64.7,68.45,24612,0
2007-11-09,67.4,69.65,66.5,68.75,20410,0
2007-11-12,68.55,69.5,67.65,68.05,16348,0
2007-11-13,69,71.25,68,71.1,32812,0
2007-11-14,71.9,73.7,68.95,69.3,17554,0
2007-11-15,69.1,70,65.8,66.5,35536,0
2007-11-16,66.8,67,64,64.5,24504,0
2007-11-19,64,65.3,61.85,62.25,21983,0
2007-11-20,62.1,63.3,59.5,61.5,30819,0
2007-11-21,61.25,63,60.15,61.3,32089,0
2007-11-23,61.95,67.15,61.95,65.2,15682,0
2007-11-26,65,65,60.15,60.15,27452,0
2007-11-27,60.2,61.75,60.1,60.1,22681,0
2007-11-28,60.85,63.45,60,61.15,33441,0
2007-11-29,61.05,63.5,60.8,62.75,22967,0
2007-11-30,64,65.2,62.75,62.75,21553,0
2007-12-03,62.6,63.75,60,60.35,15517,0
2007-12-04,60,60.9,58.95,59.4,19860,0
2007-12-05,60.65,60.85,59,60.75,13603,0
2007-12-06,60.85,63.95,60.75,62.4,34427,0
2007-12-07,62.7,65.5,61.8,64.85,19204,0
2007-12-10,65,67.4,64.75,66.2,29812,0
2007-12-11,66.35,66.35,62.2,62.3,29121,0
2007-12-12,63.9,64.25,58.95,60.15,27886,0
2007-12-13,59.4,59.85,56.5,58.85,27878,0
2007-12-14,57.8,60.25,56.95,59.95,56658,0
2007-12-17,59.6,59.6,57.75,57.85,34783,0
2007-12-18,57.75,58.05,54.75,55.65,33234,0
2007-12-19,55.6,57.45,54.7,55.05,32756,0
2007-12-20,55.8,56.35,52.75,55.15,94535,0
2007-12-21,56.85,57.5,54.9,55.55,62320,0
2007-12-24,55.2,57.15,54.35,55,21397,0
2007-12-26,54.45,56.45,54.4,55.6,40273,0
2007-12-27,54.85,56.1,52.6,53.1,59564,0
2007-12-28,52.75,53.5,51.4,51.7,63765,0
2007-12-31,51.65,52.85,50.55,51.4,65686,0
2008-01-02,51.55,52.4,49.75,50.5,33948,0
2008-01-03,50.4,51,47.55,47.6,45476,0
2008-01-04,46.9,47.4,43.3,44.1,53420,0
2008-01-07,44.2,48.15,44.1,46.2,43016,0
2008-01-08,46.6,48,42.5,42.8,81644,0
2008-01-09,42.8,44.45,41.5,43.5,38135,0
2008-01-10,42.9,44.95,41.55,43.5,33671,0
2008-01-11,43.2,49.9,42.55,43.35,70351,0
2008-01-14,44,44.4,41.5,41.65,56871,0
2008-01-15,41.75,42.95,39.7,39.9,42427,0
2008-01-16,39.85,40.8,39.05,39.9,58663,0
2008-01-17,40.45,40.75,39.75,40.1,67120,0
2008-01-18,40,41.3,37.75,38.55,50166,0
2008-01-22,39.75,41.2,38.25,38.35,37996,0
2008-01-23,37.55,43.65,37.55,39,185211,0
2008-01-24,41.5,49.4,40.85,48.55,252734,0
2008-01-25,49.9,51.25,47.6,49.3,64852,0
2008-01-28,48.9,51.25,46.1,49.75,84135,0
2008-01-29,50,50.9,48.75,50.8,38336,0
2008-01-30,50.25,55.75,50.25,53.45,91512,0
2008-01-31,52.45,64.55,51.75,62.3,147674,0
2008-02-01,62.55,63.15,57.85,59.55,70586,0
2008-02-04,59.8,59.9,55.35,55.65,81171,0
2008-02-05,55,55.65,53.1,54,35579,0
2008-02-06,55.05,57.05,53.45,55.45,32448,0
2008-02-07,55.25,58.2,53.8,55.1,29528,0
2008-02-08,55.05,56.45,53.75,54.05,19709,0
2008-02-11,54.6,56.8,52.25,53.95,39355,0
2008-02-12,54.35,56.3,53.7,55.9,22892,0
2008-02-13,56.55,58.85,56.5,58.1,36525,0
2008-02-14,58.35,58.9,55.2,55.75,27546,0
2008-02-15,55.4,57.65,55,55.15,20332,0
2008-02-19,56.25,56.95,54.25,55.5,16743,0
2008-02-20,55,56.15,54.55,55.75,9728,0
2008-02-21,56.4,56.75,54.25,54.8,15644,0
2008-02-22,55,55,51,52.55,26045,0
2008-02-25,52.45,54.1,51.6,53.85,16481,0
2008-02-26,53.4,55.55,53.3,54.8,47570,0
2008-02-27,55,55.25,52.8,53.75,39791,0
2008-02-28,53.55,54.9,51.65,51.85,20617,0
2008-02-29,51.45,53,50,50,24212,0
2008-03-03,50.15,50.2,47.5,48.2,27150,0
2008-03-04,47.7,48.35,45.7,47.5,33973,0
2008-03-05,47.85,49.85,47.55,48.2,16951,0
2008-03-06,47.85,48,45,45,24294,0
2008-03-07,45.05,46.9,45,45.85,9273,0
2008-03-10,46.35,46.6,45,45.05,15002,0
2008-03-11,46.45,51.2,45.65,50.5,25850,0
2008-03-12,51.25,51.25,47.3,47.55,22330,0
2008-03-13,47.1,50.7,46.05,49.15,22325,0
2008-03-14,49.65,52.35,47.8,48.65,19363,0
2008-03-17,47.25,51.05,45.6,49.25,14265,0
2008-03-18,51.25,51.25,47.7,50.5,12404,0
2008-03-19,51,54.95,48.5,48.5,21413,0
2008-03-20,55.1,55.1,48.2,53.05,58261,0
2008-03-24,53.2,56.15,52.05,52.5,18429,0
2008-03-25,53.25,55.95,52.6,55.9,9030,0
2008-03-26,55.95,61.25,55.35,59.7,34428,0
2008-03-27,59.95,59.95,56.65,58.35,14701,0
2008-03-28,58,59.15,54.45,55.1,15960,0
2008-03-31,59.55,59.55,54.3,54.75,9983,0
2008-04-01,59.35,59.4,52.1,54.6,29404,0
2008-04-02,54.7,56,52.6,55.3,13811,0
2008-04-03,54.6,55.85,52.5,53.6,9662,0
2008-04-04,53.75,55.75,47.5,49.65,41245,0
2008-04-07,50.1,50.8,47.75,49.05,33397,0
2008-04-08,48.55,50.65,48.4,48.9,15259,0
2008-04-09,49.15,49.25,48,48.7,13261,0
2008-04-10,48.9,50.15,48.65,49.35,13932,0
2008-04-11,48.65,48.75,47.6,47.6,10166,0
2008-04-14,47.7,48.05,46.3,46.75,13491,0
2008-04-15,47.15,48.05,46.25,46.9,12639,0
2008-04-16,47.45,50.55,46.25,50.4,17022,0
2008-04-17,50.3,51.35,47.85,49.7,18813,0
2008-04-18,50.9,52.3,50.6,51.5,17567,0
2008-04-21,52,52.4,51.4,52.25,11230,0
2008-04-22,51.9,52.45,50.25,51.85,9047,0
2008-04-23,51.95,53,51.4,52.85,20777,0
2008-04-24,53,53,49.7,50,28281,0
2008-04-25,50.1,50.35,46.75,47.05,38519,0
2008-04-28,47.5,49.2,47,47.35,46566,0
2008-04-29,52.5,60,51.55,52.05,112182,0
2008-04-30,52.1,55.6,51.25,52.55,37065,0
2008-05-01,52.75,56.25,52.55,56,41500,0
2008-05-02,56.55,57.65,53.7,53.95,40376,0
2008-05-05,54.5,55,52.85,54.8,19980,0
2008-05-06,54.15,55,53,54.2,13302,0
2008-05-07,54.25,55.65,52.5,52.65,19453,0
2008-05-08,53.15,53.2,51.35,52.55,11588,0
2008-05-09,52.7,53.4,51.3,52.1,12806,0
2008-05-12,52.4,53.3,51.7,52.95,15786,0
2008-05-13,52.9,54.8,52.8,54.1,23360,0
2008-05-14,54.15,57,54,55.6,16244,0
2008-05-15,55.5,56.9,53.65,54.35,9488,0
2008-05-16,55.3,55.3,51.35,52.7,14050,0
2008-05-19,52.6,53.4,52,52.6,18237,0
2008-05-20,52.35,53.45,51,51.8,17854,0
2008-05-21,52.4,53.05,51.35,51.85,12733,0
2008-05-22,51.9,53.4,51.65,53.25,14816,0
2008-05-23,52.85,54.15,51.85,53.6,11065,0
2008-05-27,53.75,56.9,52.5,53.95,17580,0
2008-05-28,54.1,54.3,50.7,52,32077,0
2008-05-29,51.75,53.85,51.3,52.65,14023,0
2008-05-30,52.6,53.75,51.75,53.75,18122,0
2008-06-02,53.6,53.7,51.5,52.15,15624,0
2008-06-03,52.45,52.45,50.75,50.75,14658,0
2008-06-04,51.15,52,50.15,50.75,11835,0
2008-06-05,50.9,51.2,49.5,49.75,26069,0
2008-06-06,49.3,50.8,48.75,49,15353,0
2008-06-09,49.7,50.25,46.35,47.05,21649,0
2008-06-10,46.65,47.25,45,45.15,18649,0
2008-06-11,45,46.25,44.1,44.35,18695,0
2008-06-12,44.5,48.9,44.15,47.35,38721,0
2008-06-13,47.5,48.45,45.7,46.95,15640,0
2008-06-16,46.6,47.4,45.35,46.75,13320,0
2008-06-17,46.7,46.75,45.4,45.5,13310,0
2008-06-18,44.25,44.75,41.95,42.25,28449,0
2008-06-19,42.55,44.7,42.5,43.35,21823,0
2008-06-20,43.3,43.7,41.5,42.35,30891,0
2008-06-23,42.95,42.95,40.25,40.5,20621,0
2008-06-24,41.15,41.45,40.25,40.45,10402,0
2008-06-25,42.4,42.4,40,40.2,38911,0
2008-06-26,40.2,42.75,39.55,41,28025,0
2008-06-27,41,41.4,39.7,39.75,46996,0
2008-06-30,40,40.9,38.8,38.8,20689,0
2008-07-01,39.05,40.65,37.5,39.25,45981,0
2008-07-02,39.15,40.2,38.5,39.65,16505,0
2008-07-03,39.65,40.15,38.55,39.7,8470,0
2008-07-07,40,40,36.4,36.55,21039,0
2008-07-08,36.65,38.25,36.4,37.55,17911,0
2008-07-09,39.45,44.95,39,41.05,34595,0
2008-07-10,40.9,44.35,38.05,39.45,22446,0
2008-07-11,39,43.7,38.55,43.5,20185,0
2008-07-14,43.7,43.75,38.5,38.7,26989,0
2008-07-15,38.4,40.6,38.3,39.75,22461,0
2008-07-16,39.75,42.25,38.5,41.9,15896,0
2008-07-17,40,49.05,40,49.05,28709,0
2008-07-18,51.2,51.95,46.2,47.05,27152,0
2008-07-21,47.05,49.75,46.15,48.75,14089,0
2008-07-22,48.75,51.75,45.05,50.95,36845,0
2008-07-23,50.2,53,47.8,48.15,22410,0
2008-07-24,46.35,50.15,46.35,48.95,19883,0
2008-07-25,45,45.15,40.75,44.1,69488,0
2008-07-28,43.85,43.85,38.6,38.6,49317,0
2008-07-29,38.6,40.25,38.5,39.3,30511,0
2008-07-30,39.7,40.75,38.5,39.5,34909,0
2008-07-31,39.25,44.95,38.5,42.35,49072,0
2008-08-01,42.3,42.5,39.45,39.9,20160,0
2008-08-04,39.9,40.7,38.75,39.85,17494,0
2008-08-05,40.35,41.2,39.05,41.15,50705,0
2008-08-06,40.95,41.3,39.25,40.45,23960,0
2008-08-07,39.9,41.25,39.35,39.75,22031,0
2008-08-08,39.45,42.55,39.45,42.2,16161,0
2008-08-11,42,44.3,40.75,44.3,30581,0
2008-08-12,44,44.35,42.5,43.5,17829,0
2008-08-13,43.2,44.7,40.7,44.4,7271,0
2008-08-14,43.85,43.85,42.35,43.25,20818,0
2008-08-15,43.7,43.9,43.25,43.9,14945,0
2008-08-18,43.75,44,42.85,44,10143,0
2008-08-19,43.55,45,43.3,45,19124,0
2008-08-20,44.85,45.4,43.8,45,13974,0
2008-08-21,44.35,47.75,43.75,47.2,31643,0
2008-08-22,46.95,46.95,43.75,44.95,27590,0
2008-08-25,44.4,44.4,41.75,41.95,11158,0
2008-08-26,41.8,41.8,40.25,41,10659,0
2008-08-27,41.05,43.75,40.4,42.5,8724,0
2008-08-28,42.95,43.9,40.85,43.9,12619,0
2008-08-29,43.5,44.55,43.5,43.9,16140,0
2008-09-02,44.95,46.15,43.3,43.7,5388,0
2008-09-03,43.55,45.25,43.25,45,6056,0
2008-09-04,44.45,45.2,44.15,44.15,4981,0
2008-09-05,43.75,45.25,42.55,44.8,5370,0
2008-09-08,46.15,47.25,44.05,45.75,11880,0
2008-09-09,45,45,44.45,44.55,12069,0
2008-09-10,44.95,46,42.85,45.5,14935,0
2008-09-11,43.85,45.4,43.75,44.9,10869,0
2008-09-12,44.1,45.15,43,43.2,13804,0
2008-09-15,42.95,44.85,41.3,41.9,7071,0
2008-09-16,41.4,46.65,41.4,46.65,15180,0
2008-09-17,45.1,46,43.3,46,18265,0
2008-09-18,46.05,59.95,44.55,58.25,88975,0
2008-09-19,61.15,66.25,51.5,62.85,138007,0
2008-09-22,60.45,60.45,50.3,56.15,13917,0
2008-09-23,55.45,59.4,53.85,57.3,19414,0
2008-09-24,53.8,59.5,53.4,55.9,29895,0
2008-09-25,56.25,59,55.1,57.4,23572,0
2008-09-26,55.2,56.95,54.75,55.7,23216,0
2008-09-29,53.1,55,50,51.25,17029,0
2008-09-30,54.65,56.15,51.3,53.65,19077,0
2008-10-01,52.05,55.05,51.45,55,13490,0
2008-10-02,54.9,54.9,51.7,51.9,3664,0
2008-10-03,53.4,55,51.25,51.25,17346,0
2008-10-06,51.25,51.3,45.2,48.1,14154,0
2008-10-07,48,51.45,45.1,45.1,15388,0
2008-10-08,44.5,45.9,42.6,43,18602,0
2008-10-09,44.1,44.1,36.45,36.45,29783,0
2008-10-10,35.1,38.05,34.95,38,33681,0
2008-10-13,39.95,41.2,37.7,39.8,20609,0
2008-10-14,42.35,43.05,38.65,39.55,28017,0
2008-10-15,40.85,43,39.7,39.7,18216,0
2008-10-16,40.25,47.25,40.1,46.85,19143,0
2008-10-17,45.05,47.5,43.5,44.85,18176,0
2008-10-20,45.35,46.25,40.7,43.55,9506,0
2008-10-21,42.5,44.75,40.75,41.5,11200,0
2008-10-22,41.1,44.3,38.45,38.45,9046,0
2008-10-23,39.2,44.95,39.2,42.8,47449,0
2008-10-24,40.55,44.75,40,44.05,34408,0
2008-10-27,43.15,44.75,40.55,43.3,19575,0
2008-10-28,44.85,45.8,43.6,45.35,20588,0
2008-10-29,45.3,47.05,44.25,45,20144,0
2008-10-30,46.55,49,45.75,49,28082,0
2008-10-31,48.3,49,35.25,44.4,165089,0
2008-11-03,43.5,43.5,39.05,41.95,24137,0
2008-11-04,42.75,42.8,40.75,41.8,9539,0
2008-11-05,41,41.75,39.6,39.95,10308,0
2008-11-06,39.85,40.9,39.55,40.15,10993,0
2008-11-07,40.55,41.6,39.8,41.35,10764,0
2008-11-10,42.3,42.45,38.95,39.5,10945,0
2008-11-11,39,39.85,37.4,37.4,20400,0
2008-11-12,36.35,36.75,34.75,34.8,35537,0
2008-11-13,35.25,38.95,32.9,38,19095,0
2008-11-14,37.4,37.4,32.75,32.85,17930,0
2008-11-17,32.5,33.35,30.25,30.6,14685,0
2008-11-18,30.75,31.2,29.5,30.5,17988,0
2008-11-19,30.2,31.3,27.65,29,16269,0
2008-11-20,28.75,29.95,25.7,25.9,19401,0
2008-11-21,27,27,22.75,24.75,33545,0
2008-11-24,25,27.25,22.85,25.95,18381,0
2008-11-25,26.2,26.25,23.05,26.05,11806,0
2008-11-26,25.15,25.65,23,25.65,20947,0
2008-11-28,25.3,26.05,24.45,24.7,5235,0
2008-12-01,24.75,25.4,21.8,21.85,17960,0
2008-12-02,22.45,25.2,21.75,25.2,10453,0
2008-12-03,24.25,25.85,22.65,25.35,15746,0
2008-12-04,24.7,27.35,23.85,25.95,18813,0
2008-12-05,25.4,29.25,24.55,29.15,10781,0
2008-12-08,29.95,31.45,28.9,31.2,17331,0
2008-12-09,30.65,33.75,30.25,30.35,17476,0
2008-12-10,30.75,33.75,30.05,33.75,13291,0
2008-12-11,33.15,34.1,29.8,31,14630,0
2008-12-12,29.95,33.25,28.5,32.95,21325,0
2008-12-15,33.1,33.45,31.45,33,11286,0
2008-12-16,33.5,38.65,32.05,37.45,23503,0
2008-12-17,36.65,37.25,33.95,35.8,15389,0
2008-12-18,35.65,37,31.45,36.6,23764,0
2008-12-19,38.8,39.7,35.4,37.05,30726,0
2008-12-22,37.4,38.2,35.7,38.05,12137,0
2008-12-23,38.4,39.55,38,39.2,8883,0
2008-12-24,39.25,39.25,29.85,30,39729,0
2008-12-26,30.2,30.2,27.95,29.6,2756,0
2008-12-29,29.6,29.6,28,28.1,11052,0
2008-12-30,28,29.2,27.15,28.95,16164,0
2008-12-31,28.8,33.5,27,33,29305,0
2009-01-02,33.45,33.55,32.25,32.3,8052,0
2009-01-05,32.35,34.9,30.7,34.35,14882,0
2009-01-06,34.8,35.4,33.7,33.75,20976,0
2009-01-07,33.45,33.45,30.1,31,25822,0
2009-01-08,32.35,32.65,31.1,31.25,10554,0
2009-01-09,31.25,31.85,27.85,27.85,16016,0
2009-01-12,29.95,29.95,25.45,25.45,15564,0
2009-01-13,25.45,25.5,23.6,24.95,12382,0
2009-01-14,24.3,25.55,23,23.75,18228,0
2009-01-15,23.75,26.2,22.45,26.15,15880,0
2009-01-16,26.1,26.2,23.05,25.65,8037,0
2009-01-20,25.15,25.25,22.5,22.5,14830,0
2009-01-21,22.95,32.35,22.7,23.7,18488,0
2009-01-22,22.95,23.65,22.55,22.7,5915,0
2009-01-23,22.75,23.4,22.6,22.65,9130,0
2009-01-26,22.75,24.9,22.75,24.25,6100,0
2009-01-27,24.4,25.8,23,25.8,12758,0
2009-01-28,26.35,27.55,23.45,27,22237,0
2009-01-29,26.35,26.35,24.65,25.15,9218,0
2009-01-30,25.5,25.5,22.95,22.95,12912,0
2009-02-02,22.6,24,22.15,24,21622,0
2009-02-03,24.15,25.3,23.75,24.15,9473,0
2009-02-04,24.2,24.65,23.5,23.85,3026,0
2009-02-05,23.9,25.9,23.15,25.55,18229,0
2009-02-06,25.95,28.65,25.8,28.2,14389,0
2009-02-09,27.85,29,27.4,27.4,4312,0
2009-02-10,27.1,27.1,24.6,25.3,11076,0
2009-02-11,25.35,27,25.35,26.3,3705,0
2009-02-12,25.5,25.95,24.25,25.7,4016,0
2009-02-13,25.75,26.1,23.9,24.95,11333,0
2009-02-17,23.8,24.05,20.3,20.3,14033,0
2009-02-18,20.9,22.4,18.4,18.8,14644,0
2009-02-19,19.1,21.55,18.25,20,22282,0
2009-02-20,19.85,20.65,18.75,19.9,15947,0
2009-02-23,20.15,20.4,18.35,18.95,13092,0
2009-02-24,19.35,20.45,18.1,20.35,15612,0
2009-02-25,20.4,20.4,17.55,18.7,8934,0
2009-02-26,18.85,20.95,18.85,20.3,10760,0
2009-02-27,19.9,22.4,19,19.35,5889,0
2009-03-02,18.95,18.95,15.85,15.95,21247,0
2009-03-03,16.65,19.25,14.8,15.2,11214,0
2009-03-04,15.6,16.25,14.5,14.75,10474,0
2009-03-05,14.5,14.6,11.25,11.35,46442,0
2009-03-06,11.45,12.45,10.7,10.85,33407,0
2009-03-09,11.25,12.75,11.25,12.25,12319,0
2009-03-10,12.65,17.1,11.6,15.9,11260,0
2009-03-11,15.95,16.65,13.8,14.15,23269,0
2009-03-12,14.25,19.75,14.25,17.85,17977,0
2009-03-13,18,18.9,16.75,18.5,17138,0
2009-03-16,18.65,18.65,15.45,16.55,17875,0
2009-03-17,16.5,17,15,16.1,24863,0
2009-03-18,15.7,18.55,15.65,18.1,27239,0
2009-03-19,18.45,25.45,18.45,19.85,27896,0
2009-03-20,20.1,21.15,17.95,18.35,15644,0
2009-03-23,18.9,19.85,18.8,19.5,19237,0
2009-03-24,19.5,19.95,18.1,18.1,10892,0
2009-03-25,18.3,18.9,17.55,18.35,9536,0
2009-03-26,18,18.95,17.7,18.4,9724,0
2009-03-27,18,18.7,17.55,17.6,9019,0
2009-03-30,17.55,17.7,16,16,11027,0
2009-03-31,16.25,18.3,15,15.15,14716,0
2009-04-01,14.95,16.35,14.25,16.35,17221,0
2009-04-02,16.25,17.15,16.25,16.4,12026,0
2009-04-03,16.3,17.3,16.25,17.2,11740,0
2009-04-06,16.65,16.75,15.4,15.4,12579,0
2009-04-07,15.15,15.7,14.8,14.85,12526,0
2009-04-08,15,17.1,14.15,17.05,6547,0
2009-04-09,17.4,19.35,16.5,19.15,18258,0
2009-04-13,18.85,19.8,17.4,19.3,6257,0
2009-04-14,18.85,19.65,17.4,17.4,7722,0
2009-04-15,17.15,18.9,16.4,18.9,5406,0
2009-04-16,19.2,19.85,17.7,19.5,5991,0
2009-04-17,19.65,19.9,18.8,19.6,5166,0
2009-04-20,19.05,19.45,17.6,18.5,6567,0
2009-04-21,18.2,20.85,18.2,20.6,10326,0
2009-04-22,20,21.1,19.1,19.9,8294,0
2009-04-23,19.85,20,18.4,18.9,8314,0
2009-04-24,19.15,21.1,18.9,20.7,4762,0
2009-04-27,20.3,20.6,18.75,18.75,8154,0
2009-04-28,18.6,20.3,18.6,20.1,5865,0
2009-04-29,20.35,22.25,20.35,21.75,5525,0
2009-04-30,22,22,20.9,21.1,17519,0
2009-05-01,20.9,20.9,19.45,19.6,7726,0
2009-05-04,19.85,20.2,18.8,19.5,7876,0
2009-05-05,19.3,20.7,18.85,19.15,5832,0
2009-05-06,19.35,20.35,18.95,19.95,10112,0
2009-05-07,18.55,20.25,18.35,18.7,13826,0
2009-05-08,19.1,20.05,19.1,20.05,3960,0
2009-05-11,20,20,18.75,18.75,7642,0
2009-05-12,19.35,19.95,18.8,19.05,6707,0
2009-05-13,18.6,18.85,18.15,18.15,9227,0
2009-05-14,18.35,19.75,18.15,18.55,6199,0
2009-05-15,18.95,19.2,17.7,17.7,8091,0
2009-05-18,18.05,19.6,17.9,19.4,5353,0
2009-05-19,18.95,19.55,18.5,19,3192,0
2009-05-20,19.2,19.2,17.3,17.4,18250,0
2009-05-21,17.05,17.1,15.2,15.2,11124,0
2009-05-22,15.35,17,15.2,15.3,11708,0
2009-05-26,15.65,17.35,15.4,15.9,10826,0
2009-05-27,15.8,16.6,15.35,15.35,6694,0
2009-05-28,15.55,15.8,13.8,14,15915,0
2009-05-29,14.25,14.45,12.85,12.85,42850,0
2009-06-01,13.25,13.9,12.25,12.65,19930,0
2009-06-02,13.15,13.45,12.7,13,18786,0
2009-06-03,12.9,12.95,12.55,12.7,6936,0
2009-06-04,12.85,13.45,12.75,13.4,20644,0
2009-06-05,13.5,13.7,13.4,13.65,24288,0
2009-06-08,13.75,13.75,13.45,13.55,10607,0
2009-06-09,13.7,14,13.55,13.6,7349,0
2009-06-10,13.7,13.7,13.35,13.6,10433,0
2009-06-11,13.5,14.85,13.45,14.75,9573,0
2009-06-12,14.3,15.5,13.8,14.85,15003,0
2009-06-15,14.25,15.25,14.05,14.55,23804,0
2009-06-16,15,15.3,14.3,14.75,15116,0
2009-06-17,14.8,16.35,14.7,15.75,14474,0
2009-06-18,15.65,16.3,15.05,15.45,10695,0
2009-06-19,15.75,16.2,15.5,15.9,21581,0
2009-06-22,15.15,15.45,12.9,12.95,26948,0
2009-06-23,12.5,12.9,11.55,12.25,32576,0
2009-06-24,12,12.4,11.95,12.15,14874,0
2009-06-25,12,12.45,11.8,12.4,10121,0
2009-06-26,12.4,15.75,10.1,10.75,588946,0
2009-06-29,12.45,12.8,11.25,12.35,69649,0
2009-06-30,12.4,12.4,11.3,12.15,25231,0
2009-07-01,12.1,12.1,11.25,11.25,17863,0
2009-07-02,11.3,11.3,11,11,10245,0
2009-07-06,11,11.2,9.65,10.1,22909,0
2009-07-07,10.25,10.9,10.15,10.2,12949,0
2009-07-08,10.1,10.3,9.7,9.7,23517,0
2009-07-09,10,10.2,9.6,9.65,13382,0
2009-07-10,9.5,10.5,9.35,9.65,10089,0
2009-07-13,10.05,10.25,9.55,9.55,7794,0
2009-07-14,9.75,9.95,9.75,9.75,4892,0
2009-07-15,10,10.55,9.5,10.4,9770,0
2009-07-16,10.5,10.95,10.1,10.1,20691,0
2009-07-17,10.05,10.5,9.4,10.1,26911,0
2009-07-20,10.45,11.85,10.45,11.5,25546,0
2009-07-21,11.3,11.55,9.35,10.3,21760,0
2009-07-22,10.35,10.45,9.7,10.3,5979,0
2009-07-23,10.05,10.65,9.7,10.15,11550,0
2009-07-24,10.5,10.55,9.9,10.2,10950,0
2009-07-27,10.5,10.5,9.95,9.95,22236,0
2009-07-28,9.55,10.9,9.5,10,49732,0
2009-07-29,10.2,10.9,10.2,10.5,14182,0
2009-07-30,11.05,11.2,10.65,10.65,9140,0
2009-07-31,10.4,11.35,10.4,10.8,9766,0
2009-08-03,11.25,11.25,10.5,10.6,9669,0
2009-08-04,10.45,11.75,10.35,10.95,31674,0
2009-08-05,11.35,12.5,11.15,12.45,38249,0
2009-08-06,12.75,15.9,12.75,13.75,53696,0
2009-08-07,12.75,14.25,12.55,13.6,33807,0
2009-08-10,13.55,14.3,13.1,13.45,21471,0
2009-08-11,13.45,14,12.8,14,30367,0
2009-08-12,14.25,14.8,13.05,13.1,64895,0
2009-08-13,13.55,13.7,13.1,13.45,29379,0
2009-08-14,13.6,13.6,11.25,12.75,565563,0
2009-08-17,12.5,12.7,12,12.5,130776,0
2009-08-18,12.5,14,12.45,13,551257,0
2009-08-19,12.5,14,12.2,13.25,262747,0
2009-08-20,13.5,14.2,13.25,14.2,107681,0
2009-08-21,14.3,14.5,13.75,14.2,43354,0
2009-08-24,14.5,14.9,13.75,13.8,120880,0
2009-08-25,14.15,14.4,13.5,13.75,48558,0
2009-08-26,13.9,14.75,13.75,14.1,52725,0
2009-08-27,14.65,14.65,13.6,14,49236,0
2009-08-28,14,14.25,13.5,14,60318,0
2009-08-31,14,14.65,13.8,14.15,42809,0
2009-09-01,14.25,14.25,12.95,13.25,88358,0
2009-09-02,13,13.45,12.9,13.05,31342,0
2009-09-03,13.45,13.65,12.9,13.25,44463,0
2009-09-04,13.3,13.75,13.1,13.4,40872,0
2009-09-08,13.75,13.85,13.25,13.6,32597,0
2009-09-09,13.45,13.75,13.45,13.6,69649,0
2009-09-10,13.4,14.15,13.4,13.9,65099,0
2009-09-11,13.9,13.9,13.5,13.5,21504,0
2009-09-14,13.5,13.5,13.05,13.3,127375,0
2009-09-15,13.2,13.3,12.5,13.25,93337,0
2009-09-16,13.35,13.45,12.65,13.35,92013,0
2009-09-17,13.4,13.4,12.85,12.9,48808,0
2009-09-18,13.1,13.3,12.6,13,33986,0
2009-09-21,13.05,13.05,12.6,12.7,35723,0
2009-09-22,12.9,13.25,12.65,12.85,214669,0
2009-09-23,12.9,13.95,12.8,13.85,89723,0
2009-09-24,13.75,13.9,12.55,13,63680,0
2009-09-25,12.85,13.4,12.85,13.25,23486,0
2009-09-28,13.1,13.3,12.95,13.15,9581,0
2009-09-29,13,13.15,12.5,13,47823,0
2009-09-30,13,13.25,12.6,12.6,4392,0
2009-10-01,12.55,12.65,12.05,12.65,29411,0
2009-10-02,12.25,12.6,12,12.05,23440,0
2009-10-05,12.15,12.8,12.05,12.8,8570,0
2009-10-06,13.2,13.2,12.55,12.95,8823,0
2009-10-07,12.8,13.15,12.3,13.1,25432,0
2009-10-08,13,13.25,12.6,12.6,10527,0
2009-10-09,12.8,12.8,12.15,12.6,12219,0
2009-10-12,12.8,12.8,11.6,11.95,38975,0
2009-10-13,11.75,12.05,11.5,11.5,73862,0
2009-10-14,11.8,11.8,11,11.15,77362,0
2009-10-15,11.3,11.5,11.2,11.45,63847,0
2009-10-16,11.4,11.55,11.25,11.5,12338,0
2009-10-19,11.3,11.65,11.25,11.4,39731,0
2009-10-20,11.25,11.45,11.25,11.35,21193,0
2009-10-21,11.25,11.5,10.65,10.7,40632,0
2009-10-22,11,11.1,10.4,10.65,65225,0
2009-10-23,10.75,10.95,9.35,9.7,158427,0
2009-10-26,9.65,9.85,7.9,8.55,136299,0
2009-10-27,8.5,9.15,8.25,8.45,73194,0
2009-10-28,8.65,8.65,7.6,7.8,86821,0
2009-10-29,8.4,9.25,8.3,8.85,68704,0
2009-10-30,8.15,8.15,6.5,7.45,564868,0
2009-11-02,7.95,7.95,7.1,7.4,102394,0
2009-11-03,8.1,8.1,6.8,7.3,57222,0
2009-11-04,7.15,7.7,7,7.35,27532,0
2009-11-05,7.2,7.55,6.9,7.5,53443,0
2009-11-06,7.2,7.2,6.85,6.95,34547,0
2009-11-09,7,7.5,6.7,6.85,79242,0
2009-11-10,6.7,7.65,6.15,6.3,95725,0
2009-11-11,6.25,6.5,5.55,5.9,79799,0
2009-11-12,5.95,6.25,5.75,6,71539,0
2009-11-13,6.15,8.1,6.15,7.35,109473,0
2009-11-16,7.35,7.5,7,7.5,44783,0
2009-11-17,7.35,8.1,7.1,7.8,28434,0
2009-11-18,7.65,8.1,7.55,7.8,17629,0
2009-11-19,7.9,8.25,7.1,8.25,51940,0
2009-11-20,8.25,8.6,7.7,8.55,34254,0
2009-11-23,8.7,8.7,7.25,7.3,99474,0
2009-11-24,7.5,7.5,6.6,6.7,78030,0
2009-11-25,6.7,7.75,6.5,6.9,168093,0
2009-11-27,6.45,7.4,6.45,6.6,70942,0
2009-11-30,6.6,8.5,6.5,8.4,129830,0
2009-12-01,8.45,8.65,8.2,8.35,115779,0
2009-12-02,8.15,8.2,7.6,7.75,19458,0
2009-12-03,7.7,8.2,7.2,7.8,23478,0
2009-12-04,7.9,8.5,7.9,8.3,34397,0
2009-12-07,8.45,9.15,8.2,9,80828,0
2009-12-08,8.75,9.4,8.15,8.25,55420,0
2009-12-09,8.4,9.25,7.85,9.2,84384,0
2009-12-10,9.15,9.5,8.05,8.6,48853,0
2009-12-11,8.55,8.65,8,8.65,16473,0
2009-12-14,8.55,8.85,8.25,8.7,25217,0
2009-12-15,8.5,8.5,8,8.4,32663,0
2009-12-16,8.5,8.5,7.5,7.5,42003,0
2009-12-17,7.65,7.8,6.9,7,175062,0
2009-12-18,7.1,8.05,7.05,7.9,114376,0
2009-12-21,7.9,8.45,7.55,8.1,49509,0
2009-12-22,8,8.75,7.9,8.75,49318,0
2009-12-23,8.8,8.85,8.05,8.15,69608,0
2009-12-24,8.25,8.5,8.2,8.2,20197,0
2009-12-28,8.25,8.85,8.25,8.6,38043,0
2009-12-29,8.7,8.7,8,8.3,18167,0
2009-12-30,8.15,8.25,7.75,7.9,41226,0
2009-12-31,7.85,8.25,7.65,8.15,81062,0
2010-01-04,8.4,9,8.05,8.85,79207,0
2010-01-05,9.05,9.2,8.65,9,59558,0
2010-01-06,9.15,9.2,8.85,9.1,36922,0
2010-01-07,9.1,10.5,9,9.8,122539,0
2010-01-08,9.7,10.3,9.5,10.2,61816,0
2010-01-11,10.05,10.25,9.8,10,145373,0
2010-01-12,10,10.1,9.65,10.05,16272,0
2010-01-13,10.05,10.05,9.75,9.8,23454,0
2010-01-14,9.55,10.05,9.55,10.05,38229,0
2010-01-15,10.15,10.2,9.7,9.95,50072,0
2010-01-19,10,10.2,9.6,9.9,16502,0
2010-01-20,9.7,9.95,9.6,9.85,31520,0
2010-01-21,9.95,10,9.3,9.75,53515,0
2010-01-22,9.45,9.45,8.7,8.8,149946,0
2010-01-25,9,9.5,8.9,9.1,52599,0
2010-01-26,9.1,9.25,8.75,8.75,29563,0
2010-01-27,8.95,9.25,8.75,8.85,38529,0
2010-01-28,9,9.25,8.65,8.8,55000,0
2010-01-29,8.5,8.5,7.5,7.7,216487,0
2010-02-01,7.75,7.95,7.55,7.6,101283,0
2010-02-02,7.75,7.75,7.4,7.55,51236,0
2010-02-03,7.6,8,7.5,7.5,56355,0
2010-02-04,7.45,7.55,7.05,7.05,57161,0
2010-02-05,7.05,7.15,6.8,7,68531,0
2010-02-08,7.15,7.55,6.85,6.85,74793,0
2010-02-09,6.95,7.3,6.9,6.9,38035,0
2010-02-10,7,7.05,6.95,6.95,56157,0
2010-02-11,7,7.15,6.9,6.9,47072,0
2010-02-12,7,7.2,6.9,7,45585,0
2010-02-16,7.2,7.25,6.9,7,150503,0
2010-02-17,6.9,7,6.75,6.85,107907,0
2010-02-18,6.95,7.9,6.85,7.25,156739,0
2010-02-19,7.1,7.4,7.1,7.25,61091,0
2010-02-22,7.45,7.5,7.15,7.35,46952,0
2010-02-23,7.4,7.55,7.4,7.5,51101,0
2010-02-24,7.5,8.1,7.45,7.7,49678,0
2010-02-25,7.7,7.95,7.55,7.85,59075,0
2010-02-26,8.05,8.05,7.6,7.75,34643,0
2010-03-01,7.9,7.9,7.25,7.7,47374,0
2010-03-02,7.85,8.1,7.6,8.05,43019,0
2010-03-03,8.1,8.25,7.8,8.2,35050,0
2010-03-04,8.45,8.75,8.1,8.5,70148,0
2010-03-05,8.5,9.4,8.45,9,65754,0
2010-03-08,9.1,9.45,8.75,8.9,74958,0
2010-03-09,8.8,8.95,8.45,8.75,69668,0
2010-03-10,8.75,8.75,8.4,8.45,31825,0
2010-03-11,8.45,8.5,7.8,8.5,45147,0
2010-03-12,8.6,8.7,8.4,8.5,43967,0
2010-03-15,8.5,8.55,8.35,8.45,24819,0
2010-03-16,8.4,9.35,8.4,8.95,85220,0
2010-03-17,8.85,9,8.8,8.95,34936,0
2010-03-18,8.95,10,8.9,9.5,220522,0
2010-03-19,9.35,9.7,8.75,8.75,142111,0
2010-03-22,8.8,9.2,8.8,9,58289,0
2010-03-23,9,9.25,8.95,9,58153,0
2010-03-24,8.6,9.1,7.55,8.95,99818,0
2010-03-25,8.95,9.4,8.75,8.85,68201,0
2010-03-26,8.85,9.15,8.55,9.15,62621,0
2010-03-29,8.95,9,8.65,8.95,46055,0
2010-03-30,8.75,8.8,8.55,8.6,47091,0
2010-03-31,8.55,8.95,8.4,8.45,41714,0
2010-04-01,8.75,8.8,8.4,8.7,32444,0
2010-04-05,8.8,8.95,8.6,8.95,33692,0
2010-04-06,8.95,9.15,8.55,8.95,33014,0
2010-04-07,9.05,9.65,8.85,9.4,76967,0
2010-04-08,9.3,9.7,9,9.55,48100,0
2010-04-09,9.6,9.6,9.15,9.2,34755,0
2010-04-12,9.8,11.7,9.8,11,582126,0
2010-04-13,11.5,12.65,10.75,12,425537,0
2010-04-14,12.45,12.85,11.7,12.5,280154,0
2010-04-15,12.5,12.5,10.95,11.55,212265,0
2010-04-16,12,12.05,11,11.5,189767,0
2010-04-19,11.05,11.35,9.1,9.9,346623,0
2010-04-20,10,10.3,9.75,10,108206,0
2010-04-21,10,10.75,9.3,9.75,320650,0
2010-04-22,11,11.15,9.7,9.8,952974,0
2010-04-23,10.4,11.25,9.95,10.6,1293002,0
2010-04-26,11.35,11.35,9.65,10.15,717943,0
2010-04-27,10.25,10.75,9.8,10.1,195732,0
2010-04-28,10.1,10.95,10.1,10.15,203083,0
2010-04-29,10.2,10.8,9.9,10.7,184303,0
2010-04-30,10.9,11.25,10.5,10.9,215224,0
2010-05-03,11.1,11.15,10.45,11.15,141024,0
2010-05-04,11.25,11.25,10.5,11.05,117305,0
2010-05-05,11.5,12,11.1,11.45,535811,0
2010-05-06,11.7,11.7,9.75,10.6,287681,0
2010-05-07,11,11.4,10,11.05,202369,0
2010-05-10,11.5,11.5,10.95,11.05,152786,0
2010-05-11,11.2,11.3,10.9,11.05,111376,0
2010-05-12,11.3,11.9,11.2,11.75,343434,0
2010-05-13,12,12,11.4,11.6,137464,0
2010-05-14,11.6,11.6,10.85,10.95,132647,0
2010-05-17,11.15,11.15,10.3,10.6,119540,0
2010-05-18,10.6,10.8,9.8,10,147510,0
2010-05-19,9.75,10,9.15,9.3,203085,0
2010-05-20,8.75,9.1,8.35,9,215526,0
2010-05-21,8.75,9.65,8.75,9.65,97031,0
2010-05-24,9.5,9.65,8.75,9.05,115258,0
2010-05-25,8.75,9.05,8.5,8.8,127913,0
2010-05-26,8.75,9,8.4,8.45,108467,0
2010-05-27,8.45,9.4,8.25,9.15,199034,0
2010-05-28,9.05,9.5,8.85,9.45,154399,0
2010-06-01,9.1,9.3,9,9.15,80911,0
2010-06-02,9.05,9.65,8.95,9.65,66975,0
2010-06-03,9.45,9.5,9,9.25,45110,0
2010-06-04,8.9,9.3,8.55,8.8,82990,0
2010-06-07,8.7,8.8,7.65,7.85,125867,0
2010-06-08,7.85,8.05,7.25,7.4,295146,0
2010-06-09,8.3,8.3,7,7,106383,0
2010-06-10,7.4,7.6,7.15,7.25,63092,0
2010-06-11,7.45,7.7,7.3,7.45,27704,0
2010-06-14,7.45,7.5,7,7.3,64235,0
2010-06-15,7.15,7.35,7.1,7.15,82224,0
2010-06-16,7.25,7.55,6.85,6.85,84121,0
2010-06-17,7.05,7.1,6.55,7,120669,0
2010-06-18,6.85,7.5,6.85,7.5,90795,0
2010-06-21,7.5,7.85,7.15,7.85,67370,0
2010-06-22,7.65,7.7,7.2,7.2,39869,0
2010-06-23,7.2,7.4,7.2,7.25,51481,0
2010-06-24,7.2,7.25,6.7,6.7,108859,0
2010-06-25,6.9,7.1,6.75,6.85,103759,0
2010-06-28,6.9,7,6.5,6.75,91653,0
2010-06-29,6.7,6.75,6.05,6.4,144007,0
2010-06-30,6.5,6.7,6.25,6.65,81676,0
2010-07-01,6.8,6.8,6.25,6.3,64336,0
2010-07-02,6.4,6.6,6.3,6.3,37937,0
2010-07-06,6.3,6.75,6.3,6.7,53318,0
2010-07-07,6.75,6.85,6.4,6.7,20970,0
2010-07-08,6.6,7,6.5,6.9,24211,0
2010-07-09,7,7,6.65,6.95,9528,0
2010-07-12,7.1,7.25,6.95,7.2,18012,0
2010-07-13,7.25,7.45,7.2,7.4,34230,0
2010-07-14,7.3,7.45,7,7,11340,0
2010-07-15,7,7.25,6.95,6.95,8622,0
2010-07-16,6.9,6.95,6.7,6.75,17188,0
2010-07-19,7,7,6.5,6.5,14960,0
2010-07-20,6.65,7,6.55,6.55,15772,0
2010-07-21,6.7,6.75,6.55,6.6,13109,0
2010-07-22,6.75,6.85,6.45,6.7,125332,0
2010-07-23,6.4,6.6,6.3,6.3,118504,0
2010-07-26,6.35,6.35,5.5,5.85,151056,0
2010-07-27,6,6.15,5.8,6,85474,0
2010-07-28,6.1,6.2,5.9,6.1,32482,0
2010-07-29,6.3,6.35,6.05,6.05,130799,0
2010-07-30,6.15,6.9,6,6.8,75246,0
2010-08-02,6.9,6.9,6.3,6.7,58669,0
2010-08-03,6.7,6.7,6.3,6.3,27935,0
2010-08-04,6.3,6.5,6.1,6.1,32606,0
2010-08-05,6.1,6.8,6.1,6.75,36634,0
2010-08-06,6.75,6.8,6.3,6.4,19580,0
2010-08-09,6.6,6.6,6.4,6.4,8089,0
2010-08-10,6.25,6.6,6.25,6.35,17191,0
2010-08-11,6.35,6.45,6.1,6.1,13694,0
2010-08-12,6,6.5,6,6.5,38556,0
2010-08-13,6.5,6.5,6.1,6.2,11211,0
2010-08-16,6.15,6.5,6,6,20145,0
2010-08-17,6,6.3,6,6.2,7287,0
2010-08-18,6.2,6.35,6.15,6.3,7665,0
2010-08-19,6.3,6.4,6.25,6.4,21816,0
2010-08-20,6.4,6.4,6.1,6.1,25285,0
2010-08-23,6,6.35,6,6.15,19760,0
2010-08-24,6,6.6,6,6.05,41793,0
2010-08-25,6.2,6.25,5.8,5.85,101816,0
2010-08-26,5.8,5.95,5.6,5.6,17231,0
2010-08-27,5.75,6.1,5.75,5.75,38906,0
2010-08-30,5.85,6.1,5.85,5.9,22783,0
2010-08-31,5.8,6.1,5.8,6.05,7949,0
2010-09-01,6.1,6.2,5.95,5.95,29315,0
2010-09-02,6,6.15,5.8,6,107790,0
2010-09-03,6.15,6.2,5.8,5.85,167166,0
2010-09-07,5.95,6.1,5.75,6,262836,0
2010-09-08,6,6.1,5.8,5.95,400826,0
2010-09-09,6,6.35,5.95,6.35,65546,0
2010-09-10,6.25,6.5,6.25,6.4,57401,0
2010-09-13,6.5,6.8,6.3,6.65,76989,0
2010-09-14,6.7,6.75,6.45,6.65,24814,0
2010-09-15,6.55,6.75,6.5,6.75,23633,0
2010-09-16,6.7,6.7,6.5,6.65,13855,0
2010-09-17,6.6,7.3,6.05,6.2,147096,0
2010-09-20,6.25,6.6,6.25,6.55,27730,0
2010-09-21,6.5,6.85,6.35,6.85,17645,0
2010-09-22,6.85,6.85,6.45,6.75,27697,0
2010-09-23,6.75,6.75,6.4,6.75,18302,0
2010-09-24,6.75,6.75,6.3,6.55,51549,0
2010-09-27,6.55,6.55,6,6.05,87676,0
2010-09-28,6,6.3,6,6.25,139582,0
2010-09-29,6.2,6.25,6,6.25,48266,0
2010-09-30,6.25,6.35,6.1,6.1,37267,0
2010-10-01,6.3,6.3,6.15,6.25,12969,0
2010-10-04,6.1,6.55,6.1,6.55,19016,0
2010-10-05,6.55,6.7,6.2,6.7,33832,0
2010-10-06,6.65,6.95,6.6,6.7,76935,0
2010-10-07,6.75,6.95,6.65,6.95,46171,0
2010-10-08,6.9,6.9,6.65,6.65,147732,0
2010-10-11,6.75,6.75,6.45,6.5,38191,0
2010-10-12,6.4,6.55,6.3,6.5,33168,0
2010-10-13,6.5,6.7,6.35,6.5,22758,0
2010-10-14,6.4,6.5,6.4,6.5,33252,0
2010-10-15,6.5,6.75,6.35,6.75,39222,0
2010-10-18,6.8,6.85,6.55,6.85,11585,0
2010-10-19,6.7,7.2,6.55,7.2,30004,0
2010-10-20,7.15,7.15,6.85,6.9,19236,0
2010-10-21,6.9,6.9,6.4,6.45,30010,0
2010-10-22,6.75,6.85,6.55,6.85,35386,0
2010-10-25,6.9,6.9,6.35,6.5,29214,0
2010-10-26,6.5,6.6,6.4,6.5,16485,0
2010-10-27,6.45,6.65,6.4,6.5,28677,0
2010-10-28,6.5,6.65,6.4,6.5,20017,0
2010-10-29,6.45,6.55,6.25,6.25,152688,0
2010-11-01,6.25,6.25,5.95,6,126599,0
2010-11-02,6,6.1,5.6,6.05,214119,0
2010-11-03,6.05,6.1,5.85,5.9,67309,0
2010-11-04,5.9,6.05,5.85,6.05,165937,0
2010-11-05,6.2,7.25,6,6.2,350493,0
2010-11-08,6.2,6.2,6.05,6.15,98565,0
2010-11-09,6.15,6.25,5.95,6,107178,0
2010-11-10,6.1,6.1,5.9,5.95,168307,0
2010-11-11,5.95,6.1,5.75,5.9,167521,0
2010-11-12,5.8,5.95,5.75,5.75,95171,0
2010-11-15,5.75,5.95,5.75,5.8,80015,0
2010-11-16,5.8,5.8,5.5,5.6,107576,0
2010-11-17,5.65,6.1,5.65,5.95,218697,0
2010-11-18,6,6.2,6,6.2,54860,0
2010-11-19,6.15,6.2,6.05,6.2,38617,0
2010-11-22,6.25,6.3,6.1,6.25,31323,0
2010-11-23,6.2,6.25,6,6.2,17531,0
2010-11-24,6.25,6.25,5.9,6.15,25531,0
2010-11-26,6,6.15,6,6.15,3085,0
2010-11-29,6.3,6.35,6.05,6.2,35207,0
2010-11-30,6.15,6.3,5.95,6,32977,0
2010-12-01,5.95,6.6,5.95,6.35,91471,0
2010-12-02,6.3,6.45,6.2,6.25,46964,0
2010-12-03,6.25,6.25,5.85,6.15,112006,0
2010-12-06,6.15,6.45,5.95,6.3,24672,0
2010-12-07,6.35,6.35,6.05,6.3,5777,0
2010-12-08,6.3,6.3,6,6.3,35071,0
2010-12-09,6.2,6.35,6.2,6.3,27675,0
2010-12-10,6.25,6.6,6.25,6.4,40732,0
2010-12-13,6.35,6.6,6.35,6.55,42566,0
2010-12-14,6.5,6.6,6.45,6.55,71092,0
2010-12-15,6.6,6.65,6.25,6.25,55376,0
2010-12-16,6.15,6.5,6.05,6.25,59490,0
2010-12-17,6.25,6.45,6.25,6.35,22644,0
2010-12-20,6.5,6.5,6.1,6.1,31689,0
2010-12-21,6.05,6.4,6.05,6.3,41076,0
2010-12-22,6.15,6.6,6,6.5,43890,0
2010-12-23,6.5,6.6,6.3,6.4,57998,0
2010-12-27,6.45,6.55,6.3,6.5,60636,0
2010-12-28,6.5,6.55,6.25,6.3,32382,0
2010-12-29,6.4,6.8,6.3,6.75,63718,0
2010-12-30,6.7,7.7,6.7,7.15,90420,0
2010-12-31,7.4,7.6,7.1,7.3,56931,0
2011-01-03,7.4,7.7,7.2,7.55,152974,0
2011-01-04,7.6,7.65,7.05,7.15,54546,0
2011-01-05,7.15,7.45,6.95,7.3,49046,0
2011-01-06,7.4,7.4,6.5,7.15,77681,0
2011-01-07,7.1,7.25,6.75,7.2,38626,0
2011-01-10,7.2,7.35,7.2,7.35,31950,0
2011-01-11,7.3,7.45,7.25,7.3,32010,0
2011-01-12,7.35,7.6,7.3,7.6,64870,0
2011-01-13,7.6,8.25,7.6,8.1,134984,0
2011-01-14,8.1,9.05,8.05,8.7,128424,0
2011-01-18,8.8,9.7,8.75,9.3,286311,0
2011-01-19,8.85,9.4,8.5,8.55,136282,0
2011-01-20,8.45,8.9,7.95,8.4,126793,0
2011-01-21,8.55,8.7,8.25,8.55,29796,0
2011-01-24,8.7,8.75,8.25,8.3,30054,0
2011-01-25,8.3,8.6,8.05,8.55,33902,0
2011-01-26,8.65,9.15,8.35,9,46545,0
2011-01-27,9,9,7.85,8.25,128284,0
2011-01-28,8.3,8.45,7.95,8.45,59246,0
2011-01-31,8.35,8.5,8.15,8.5,36073,0
2011-02-01,8.75,8.75,8.35,8.35,48175,0
2011-02-02,8.35,8.45,8.25,8.45,44951,0
2011-02-03,8.45,8.5,8.1,8.1,86302,0
2011-02-04,8.15,8.35,8.1,8.1,34179,0
2011-02-07,8.15,8.55,8.15,8.5,63698,0
2011-02-08,8.5,8.6,8.25,8.35,25378,0
2011-02-09,8.35,8.4,8.25,8.3,36334,0
2011-02-10,8.25,8.4,8.2,8.3,28280,0
2011-02-11,8.25,8.5,8.25,8.3,35154,0
2011-02-14,8.45,8.45,8.2,8.2,23790,0
2011-02-15,8.25,8.25,8.1,8.15,11202,0
2011-02-16,8.15,8.25,8.1,8.25,9971,0
2011-02-18,8.2,8.25,8.15,8.25,21013,0
2011-02-22,8.15,8.25,8,8.15,37958,0
2011-02-23,7.95,8.15,7.85,7.95,52177,0
2011-02-24,7.95,8.15,7.8,7.85,20861,0
2011-02-25,8,8,7.8,7.95,15967,0
2011-02-28,8.2,8.7,8.1,8.2,59471,0
2011-03-01,8.4,8.4,8.15,8.35,13396,0
2011-03-02,8.3,8.35,8.1,8.3,14108,0
2011-03-03,8.3,8.3,8.15,8.25,19741,0
2011-03-04,8.2,8.25,8.05,8.05,43517,0
2011-03-07,8.1,8.25,8,8.25,9813,0
2011-03-08,8.2,8.4,8.15,8.35,17172,0
2011-03-09,8.35,8.4,8.25,8.25,6396,0
2011-03-10,8.15,8.25,8.05,8.2,28454,0
2011-03-11,8.1,8.3,7.95,8.3,22139,0
2011-03-14,8.2,8.25,8.05,8.25,13038,0
2011-03-15,8.1,8.2,7.75,7.9,31554,0
2011-03-16,7.95,8,7.5,7.55,49511,0
2011-03-17,7.7,8,7.25,7.25,59380,0
2011-03-18,7.4,8,7.4,8,64131,0
2011-03-21,8.05,8.05,7.6,7.7,21679,0
2011-03-22,7.7,7.9,7.7,7.85,12080,0
2011-03-23,7.9,8,7.8,7.95,7974,0
2011-03-24,7.9,8.05,7.9,8.05,25019,0
2011-03-25,8.05,8.2,8,8.15,11874,0
2011-03-28,8.1,8.2,7.9,8,19645,0
2011-03-29,8.1,8.2,7.9,7.95,8284,0
2011-03-30,8.1,8.1,7.85,8,65899,0
2011-03-31,8.1,8.1,7.9,7.9,14532,0
2011-04-01,7.85,8.25,7.75,8.25,138755,0
2011-04-04,8.15,8.35,8.05,8.35,43350,0
2011-04-05,8.35,8.75,8.35,8.7,64663,0
2011-04-06,8.65,9,8.6,9,83171,0
2011-04-07,9,9.35,8.85,9.1,72281,0
2011-04-08,9.05,9.2,8.75,9.15,53184,0
2011-04-11,9.15,9.25,9.05,9.15,120507,0
2011-04-12,9.15,9.15,9,9.05,40157,0
2011-04-13,9.1,9.15,9,9,82458,0
2011-04-14,9.1,9.15,8.7,8.95,140355,0
2011-04-15,8.85,9,8.75,8.8,45614,0
2011-04-18,8.75,8.95,8.65,8.95,16536,0
2011-04-19,8.9,9.1,8.9,8.95,39081,0
2011-04-20,9,9.25,9,9,45377,0
2011-04-21,9.05,9.05,8.9,8.95,71716,0
2011-04-25,9.2,9.25,9,9.1,103459,0
2011-04-26,9.15,9.2,9.1,9.15,62179,0
2011-04-27,9.2,9.6,9.1,9.2,167977,0
2011-04-28,9.3,9.3,9.2,9.3,67333,0
2011-04-29,9.3,9.35,8.8,8.95,92049,0
2011-05-02,9.2,9.25,8.9,9.1,64997,0
2011-05-03,9.15,9.15,8.95,9.05,43920,0
2011-05-04,9.1,9.15,8.65,8.75,79441,0
2011-05-05,8.65,8.65,8.4,8.5,75152,0
2011-05-06,8.5,8.85,8.4,8.45,53578,0
2011-05-09,8.5,8.7,8.5,8.65,51544,0
2011-05-10,8.65,8.9,8.6,8.85,52218,0
2011-05-11,8.9,9.15,8.75,8.95,54977,0
2011-05-12,8.95,9.25,8.75,9.2,31132,0
2011-05-13,9.25,9.3,9,9.2,39823,0
2011-05-16,9.25,9.45,9.05,9.35,44158,0
2011-05-17,9.3,9.3,8.9,9.05,31144,0
2011-05-18,9,9.15,8.85,9.1,43804,0
2011-05-19,9.1,9.15,8.9,9.05,17091,0
2011-05-20,8.9,9.15,8.9,9,28358,0
2011-05-23,8.8,9.1,8.8,8.85,33211,0
2011-05-24,8.9,9.15,8.7,9.1,91212,0
2011-05-25,9.15,9.15,8.8,9.05,21962,0
2011-05-26,9.05,9.15,8.9,9.1,23785,0
2011-05-27,9.15,9.25,9,9.15,57546,0
2011-05-31,9.15,9.5,8.8,9,120880,0
2011-06-01,8.9,9.1,8.65,8.9,71146,0
2011-06-02,8.95,8.95,8.55,8.7,45850,0
2011-06-03,8.7,8.8,8.45,8.65,67570,0
2011-06-06,8.65,8.7,7.9,8.5,48339,0
2011-06-07,8.55,8.7,8.35,8.6,48174,0
2011-06-08,8.6,8.65,8.4,8.45,51464,0
2011-06-09,8.5,8.75,8.15,8.35,47094,0
2011-06-10,8.35,8.7,8.25,8.6,70488,0
2011-06-13,8.5,8.75,8.25,8.35,52045,0
2011-06-14,8.35,8.5,8.15,8.5,64168,0
2011-06-15,8.4,8.4,8.15,8.35,42870,0
2011-06-16,8.3,8.4,8.15,8.4,35151,0
2011-06-17,8.4,8.5,8.1,8.1,51194,0
2011-06-20,8.05,8.25,8.05,8.25,49369,0
2011-06-21,8.15,8.3,8.05,8.1,181459,0
2011-06-22,8.1,8.2,8,8.05,100244,0
2011-06-23,7.95,8.05,7.8,7.85,134018,0
2011-06-24,7.9,8.05,7.3,7.45,2333766,0
2011-06-27,7.25,7.5,7,7.5,202942,0
2011-06-28,7.5,7.6,7.3,7.45,73511,0
2011-06-29,7.45,7.75,7.4,7.7,40755,0
2011-06-30,7.65,7.75,7.5,7.5,55475,0
2011-07-01,7.5,8.4,7.5,8.35,136627,0
2011-07-05,8.35,8.35,8.1,8.2,42087,0
2011-07-06,8.15,8.35,8.05,8.35,222817,0
2011-07-07,8.35,8.6,8.2,8.5,203285,0
2011-07-08,8.4,8.6,8.3,8.4,52076,0
2011-07-11,8.5,8.55,8.25,8.35,31256,0
2011-07-12,8.3,8.5,8.3,8.3,27988,0
2011-07-13,8.25,8.6,8.25,8.5,34888,0
2011-07-14,8.45,8.6,8.25,8.3,37298,0
2011-07-15,8.3,8.5,8.15,8.25,59515,0
2011-07-18,8.2,8.45,8.1,8.25,25642,0
2011-07-19,8.35,8.65,8.3,8.6,37663,0
2011-07-20,8.65,8.7,8.25,8.7,47394,0
2011-07-21,8.75,8.8,8.55,8.7,29768,0
2011-07-22,8.7,8.85,8.45,8.7,141854,0
2011-07-25,8.6,8.75,8.15,8.2,66218,0
2011-07-26,8.1,8.2,7.5,7.75,91433,0
2011-07-27,7.75,7.9,7.5,7.6,49433,0
2011-07-28,7.65,7.95,7.5,7.9,59456,0
2011-07-29,7.85,8.2,7.7,7.9,69068,0
2011-08-01,7.95,8.25,7.95,8.05,68772,0
2011-08-02,8,8.3,7.75,7.75,58698,0
2011-08-03,7.95,7.95,7.75,7.85,34733,0
2011-08-04,7.95,7.95,7.25,7.35,56259,0
2011-08-05,7.35,7.8,7,7.3,56876,0
2011-08-08,7.2,7.35,6.55,6.55,105366,0
2011-08-09,6.75,6.85,6.5,6.85,93602,0
2011-08-10,7.15,7.45,6.3,6.5,66329,0
2011-08-11,6.5,6.7,6.5,6.6,65597,0
2011-08-12,6.6,6.65,6.4,6.45,46870,0
2011-08-15,6.3,6.65,6.3,6.45,57895,0
2011-08-16,6.35,6.55,6.3,6.35,59299,0
2011-08-17,6.8,7.3,6.45,7.25,87501,0
2011-08-18,7.05,7.35,6.65,6.8,97397,0
2011-08-19,6.75,7.1,6.75,6.75,60676,0
2011-08-22,6.85,6.95,6.55,6.8,45832,0
2011-08-23,6.85,7.1,6.65,7.1,107204,0
2011-08-24,7,8,6.8,7.95,71417,0
2011-08-25,8,8.3,7.3,7.9,81887,0
2011-08-26,7.85,8.75,7.5,8.65,68271,0
2011-08-29,8.7,8.8,8,8.65,122593,0
2011-08-30,8.75,8.75,8.4,8.6,22703,0
2011-08-31,8.3,8.75,8.3,8.45,68836,0
2011-09-01,8.4,8.75,7.85,8,65232,0
2011-09-02,7.85,7.9,7.2,7.25,42513,0
2011-09-06,7.05,7.5,7,7.15,38256,0
2011-09-07,7.5,7.85,7.25,7.75,36867,0
2011-09-08,7.7,7.75,7.15,7.2,32742,0
2011-09-09,7.15,7.8,7,7.55,76757,0
2011-09-12,7.45,7.65,7.1,7.25,63062,0
2011-09-13,7.35,7.8,7.15,7.2,35861,0
2011-09-14,7.25,7.5,7.15,7.4,51863,0
2011-09-15,7.4,7.55,7.35,7.45,16200,0
2011-09-16,7.6,7.8,7.35,7.65,66942,0
2011-09-19,7.35,7.95,7.35,7.65,21898,0
2011-09-20,7.7,7.75,7.45,7.45,18176,0
2011-09-21,7.45,7.7,7.15,7.25,38046,0
2011-09-22,7.05,7.35,7.05,7.05,49929,0
2011-09-23,7.75,7.75,7.1,7.2,17004,0
2011-09-26,7.25,7.5,7.1,7.45,20253,0
2011-09-27,7.65,7.85,7.45,7.6,45262,0
2011-09-28,7.55,7.7,7.2,7.3,35488,0
2011-09-29,7.5,8,7.5,7.75,25343,0
2011-09-30,7.6,7.85,7.2,7.35,80463,0
2011-10-03,7.3,7.45,7.05,7.05,45532,0
2011-10-04,7.05,7.2,5.8,6.4,227014,0
2011-10-05,6.5,7,6.15,6.95,51163,0
2011-10-06,6.9,7.3,6.7,7.3,25510,0
2011-10-07,7.2,7.3,6.85,7.1,43015,0
2011-10-10,7.2,7.75,6.95,7.75,69029,0
2011-10-11,7.55,7.75,7.05,7.75,37880,0
2011-10-12,7.75,8,7.5,8,73845,0
2011-10-13,7.9,7.9,7.5,7.55,27969,0
2011-10-14,7.6,8,7.15,8,44685,0
2011-10-17,7.8,7.9,7.15,7.35,91848,0
2011-10-18,7.4,8,7.4,8,32320,0
2011-10-19,8,8.1,7.55,8,54433,0
2011-10-20,8,8.2,7.75,7.95,28034,0
2011-10-21,8.25,8.35,7.65,7.9,93044,0
2011-10-24,7.95,8.25,7.85,8.25,42081,0
2011-10-25,8.15,8.25,7.6,7.7,36531,0
2011-10-26,7.8,8.15,7.15,8.15,60296,0
2011-10-27,8.4,8.45,8.05,8.45,94210,0
2011-10-28,8.45,8.45,8,8.05,54474,0
2011-10-31,8.05,8.1,7.45,7.45,63719,0
2011-11-01,7.25,7.65,7.05,7.15,56783,0
2011-11-02,7.3,7.7,7.3,7.65,29981,0
2011-11-03,7.65,8.3,7.25,8.2,62492,0
2011-11-04,8.1,8.1,7.55,7.7,29186,0
2011-11-07,8.05,8.05,7.25,7.4,28456,0
2011-11-08,7.65,7.65,7.35,7.45,52577,0
2011-11-09,7.35,7.4,7.05,7.05,180814,0
2011-11-10,7.2,7.25,7.05,7.25,34448,0
2011-11-11,7.25,7.6,7.25,7.55,28303,0
2011-11-14,7.6,7.6,7.2,7.25,21430,0
2011-11-15,7.4,7.45,7.15,7.45,19174,0
2011-11-16,7.4,7.6,7.25,7.25,18728,0
2011-11-17,7.25,7.45,7.25,7.25,18831,0
2011-11-18,7.3,7.5,7.25,7.3,26075,0
2011-11-21,7.35,7.35,7,7.15,31201,0
2011-11-22,7.15,7.15,6.95,7.05,36674,0
2011-11-23,6.95,7.1,6.8,6.85,36348,0
2011-11-25,6.8,6.9,6.65,6.7,42920,0
2011-11-28,6.85,7.1,6.8,7,47321,0
2011-11-29,6.95,7,6.75,6.95,25863,0
2011-11-30,7.25,7.45,7.1,7.45,58933,0
2011-12-01,7.4,7.4,6.95,6.95,37516,0
2011-12-02,7.1,7.25,7,7.2,30669,0
2011-12-05,7.3,7.35,6.9,7.25,50931,0
2011-12-06,7.25,7.45,7.1,7.3,25835,0
2011-12-07,7.3,7.45,7.1,7.45,15997,0
2011-12-08,7.35,7.45,6.85,7,75868,0
2011-12-09,7.05,7.3,6.9,7.25,53927,0
2011-12-12,7.15,7.5,7.1,7.1,18666,0
2011-12-13,7.2,7.45,6.9,6.9,24235,0
2011-12-14,6.85,7.45,6.8,7.45,74595,0
2011-12-15,7.45,7.65,7.1,7.6,30549,0
2011-12-16,7.7,7.7,7.4,7.55,64401,0
2011-12-19,7.65,7.7,6.8,6.85,86983,0
2011-12-20,7,7.3,6.9,7.3,45051,0
2011-12-21,7.15,7.35,7.15,7.25,20267,0
2011-12-22,7.2,7.5,7.2,7.4,71006,0
2011-12-23,7.35,7.5,7.3,7.4,19995,0
2011-12-27,7.3,7.4,7.2,7.3,20564,0
2011-12-28,7.3,7.4,7.05,7.15,90940,0
2011-12-29,7.15,7.35,7,7.35,43475,0
2011-12-30,7.3,7.6,7.2,7.6,61135,0
2012-01-03,7.7,7.85,7.5,7.75,47826,0
2012-01-04,7.85,7.85,7.5,7.8,37340,0
2012-01-05,7.75,8,7.55,7.9,28715,0
2012-01-06,7.9,8,7.7,7.9,23271,0
2012-01-09,8,8.1,7.8,8.05,29299,0
2012-01-10,8.1,8.25,8.1,8.2,33309,0
2012-01-11,8.1,8.6,8.1,8.6,50295,0
2012-01-12,8.6,8.6,8.3,8.55,76928,0
2012-01-13,8.3,8.4,8.15,8.35,44283,0
2012-01-17,8.4,8.55,8.35,8.45,26953,0
2012-01-18,8.45,8.7,8.25,8.7,45551,0
2012-01-19,8.7,8.7,8.4,8.5,13215,0
2012-01-20,8.45,8.5,8.35,8.4,29328,0
2012-01-23,8.25,8.45,8.15,8.4,11095,0
2012-01-24,8.3,8.45,8.2,8.35,30027,0
2012-01-25,8.4,8.5,8.3,8.45,28775,0
2012-01-26,8.45,8.5,8.35,8.4,30355,0
2012-01-27,8.45,8.55,8.3,8.4,35918,0
2012-01-30,8.3,8.4,8.2,8.2,18795,0
2012-01-31,8.3,8.3,8,8.25,30271,0
2012-02-01,8.35,8.5,8.25,8.5,71896,0
2012-02-02,8.35,8.6,8.3,8.6,38194,0
2012-02-03,8.65,8.95,8.45,8.9,76368,0
2012-02-06,8.9,8.95,8.6,8.8,44304,0
2012-02-07,8.75,9,8.65,9,44981,0
2012-02-08,8.95,9,8.7,8.9,45753,0
2012-02-09,8.8,8.9,8.55,8.6,25970,0
2012-02-10,8.5,8.9,8.5,8.55,19621,0
2012-02-13,8.75,8.75,8.55,8.6,13372,0
2012-02-14,8.55,8.85,8.4,8.7,21149,0
2012-02-15,8.7,9.05,8.5,9,40950,0
2012-02-16,9,9.4,8.7,9.35,45922,0
2012-02-17,9.35,9.4,9.05,9.2,83626,0
2012-02-21,9.2,9.35,9,9.2,62722,0
2012-02-22,9.05,9.3,9.05,9.25,24192,0
2012-02-23,9.25,9.6,9.15,9.4,56139,0
2012-02-24,9.4,9.55,9.3,9.3,29517,0
2012-02-27,9.2,9.65,9.1,9.45,18165,0
2012-02-28,9.5,9.6,9.25,9.3,24068,0
2012-02-29,9.5,9.5,9.05,9.25,69127,0
2012-03-01,9.2,9.35,9.05,9.1,35247,0
2012-03-02,9,9.15,8.75,8.8,44946,0
2012-03-05,8.75,9,8.45,9,16402,0
2012-03-06,8.8,8.95,8.65,8.7,37987,0
2012-03-07,8.95,8.95,8.5,8.8,15106,0
2012-03-08,8.85,8.95,8.6,8.8,15842,0
2012-03-09,8.8,9,8.75,8.9,26780,0
2012-03-12,8.9,9,8.75,8.9,17334,0
2012-03-13,9,9.65,8.9,9.4,50733,0
2012-03-14,9.35,9.4,9,9.05,19041,0
2012-03-15,9.1,9.4,8.95,9.3,22080,0
2012-03-16,9.4,9.5,9.15,9.35,71180,0
2012-03-19,9.3,9.7,9.3,9.6,41466,0
2012-03-20,9.5,9.6,9.3,9.5,25559,0
2012-03-21,9.55,9.7,9.35,9.45,14088,0
2012-03-22,9.35,9.45,9.05,9.1,33449,0
2012-03-23,9.1,9.65,9,9.65,36956,0
2012-03-26,9.45,9.6,9.4,9.5,46763,0
2012-03-27,9.5,9.55,9.3,9.45,47716,0
2012-03-28,9.45,9.45,9.25,9.35,21076,0
2012-03-29,9.3,9.7,9.05,9.2,38734,0
2012-03-30,9.25,9.3,8.7,8.8,86595,0
2012-04-02,8.8,9.5,8.7,9.45,40260,0
2012-04-03,9.3,9.55,8.95,9,61363,0
2012-04-04,8.95,9,8.7,8.75,40805,0
2012-04-05,8.7,8.95,8.65,8.75,4589,0
2012-04-09,8.5,8.7,8,8.2,63139,0
2012-04-10,8.2,8.65,8.05,8.05,45417,0
2012-04-11,8.25,8.75,8.25,8.5,35438,0
2012-04-12,8.5,8.6,8.05,8.25,28190,0
2012-04-13,8.2,8.35,8.05,8.05,22565,0
2012-04-16,8.1,8.4,8,8.25,9244,0
2012-04-17,8.35,8.65,8.3,8.45,30339,0
2012-04-18,8.45,8.65,8.05,8.05,37550,0
2012-04-19,8.05,8.25,7.8,7.8,41326,0
2012-04-20,8.15,8.15,7.85,8,68362,0
2012-04-23,7.8,8.2,7.5,8,41092,0
2012-04-24,8,8.2,7.9,7.95,56266,0
2012-04-25,8.05,8.3,7.65,7.95,78169,0
2012-04-26,8.1,8.35,7.9,8.25,109651,0
2012-04-27,8.3,8.4,7.8,7.95,51334,0
2012-04-30,7.95,8.25,7.95,8.1,37567,0
2012-05-01,8.1,8.35,8.05,8.05,41658,0
2012-05-02,8.05,8.2,7.95,8,32152,0
2012-05-03,8,8,7.55,7.7,63425,0
2012-05-04,7.65,7.8,7.45,7.55,59376,0
2012-05-07,7.55,7.75,7.55,7.6,41210,0
2012-05-08,7.55,7.75,7.5,7.6,46873,0
2012-05-09,7.5,7.6,7.45,7.5,61685,0
2012-05-10,7.45,7.65,7.35,7.5,28176,0
2012-05-11,7.4,7.75,7.4,7.7,49827,0
2012-05-14,7.6,7.75,7.5,7.55,17004,0
2012-05-15,7.55,7.7,7.5,7.5,11667,0
2012-05-16,7.5,7.75,7.5,7.6,38503,0
2012-05-17,7.55,7.75,7.5,7.55,40967,0
2012-05-18,7.5,7.9,7.45,7.7,47963,0
2012-05-21,7.75,7.75,7.5,7.75,21363,0
2012-05-22,7.1,7.85,7.1,7.45,73375,0
2012-05-23,7.35,7.75,7.15,7.45,43149,0
2012-05-24,7.45,7.8,7.3,7.55,11152,0
2012-05-25,7.6,7.6,7.3,7.5,26463,0
2012-05-29,7.5,7.55,7.4,7.5,11431,0
2012-05-30,7.45,7.5,7.2,7.35,15594,0
2012-05-31,7.35,7.7,7,7.55,127891,0
2012-06-01,7.35,7.4,7,7,37955,0
2012-06-04,7.1,7.35,7.1,7.3,25965,0
2012-06-05,7.2,7.35,7,7.05,50611,0
2012-06-06,7.1,7.15,6.9,7.05,149921,0
2012-06-07,7.15,7.25,6.9,7,49875,0
2012-06-08,6.95,7.4,6.95,7.25,43017,0
2012-06-11,7.35,7.35,7.05,7.1,57906,0
2012-06-12,7.1,7.4,7.1,7.4,44856,0
2012-06-13,7.35,7.4,7.1,7.2,58538,0
2012-06-14,7.15,7.35,7.15,7.2,71398,0
2012-06-15,7.15,7.25,7.05,7.05,45390,0
2012-06-18,6.95,7.2,6.85,6.9,41208,0
2012-06-19,6.95,7.4,6.95,7.4,38295,0
2012-06-20,7.4,7.4,7.2,7.2,12870,0
2012-06-21,7.15,7.3,6.95,6.95,37691,0
2012-06-22,7.05,7.25,6.95,7.05,135932,0
2012-06-25,7,7.1,6.85,6.95,13872,0
2012-06-26,6.95,7.2,6.85,7.1,61968,0
2012-06-27,7.1,7.4,6.95,7.4,97174,0
2012-06-28,7.3,7.65,7.3,7.65,64781,0
2012-06-29,7.75,7.8,7.45,7.45,37050,0
2012-07-02,7.45,7.75,7.45,7.7,29215,0
2012-07-03,7.75,7.75,7.45,7.6,17047,0
2012-07-05,7.7,7.7,7.4,7.5,20218,0
2012-07-06,7.4,7.55,7.35,7.45,16855,0
2012-07-09,7.4,7.5,7.3,7.45,11371,0
2012-07-10,7.5,7.5,7.25,7.45,36410,0
2012-07-11,7.5,7.55,7.35,7.45,15586,0
2012-07-12,7.4,7.65,7.25,7.45,49260,0
2012-07-13,7.45,7.65,7.4,7.55,18352,0
2012-07-16,7.5,7.5,7.2,7.2,49800,0
2012-07-17,7.45,7.5,7.25,7.5,6621,0
2012-07-18,7.5,7.5,7.2,7.5,15938,0
2012-07-19,7.5,7.5,7.2,7.25,17595,0
2012-07-20,7.15,7.45,7.05,7.2,23346,0
2012-07-23,7.2,7.2,6.9,7,43600,0
2012-07-24,7,7.2,6.8,6.9,37662,0
2012-07-25,7,7,6.75,6.95,33258,0
2012-07-26,7.05,7.15,6.6,7.05,50933,0
2012-07-27,6.8,7.25,6.75,7.25,33776,0
2012-07-30,7.25,7.25,7.05,7.05,13638,0
2012-07-31,7.05,7.2,6.95,7,14695,0
2012-08-01,6.95,7.05,6.7,6.7,38066,0
2012-08-02,6.65,7.0005,6.65,6.75,44843,0
2012-08-03,7,7.25,6.9,7.25,45260,0
2012-08-06,7.25,7.35,7.05,7.2,15776,0
2012-08-07,7.2,7.25,7,7.1,31189,0
2012-08-08,6.9,7.15,6.9,7.15,15889,0
2012-08-09,7.15,7.15,7.1,7.15,9515,0
2012-08-10,7.15,7.15,6.96,7,13605,0
2012-08-13,7.1,7.3,7.1,7.2,31763,0
2012-08-14,7.2,7.3,7.05,7.25,23806,0
2012-08-15,7.2,7.25,7.1,7.2,22051,0
2012-08-16,7.25,7.4,7.25,7.35,24335,0
2012-08-17,7.35,7.35,7.1,7.3,33768,0
2012-08-20,7.25,7.4,7.15,7.35,20172,0
2012-08-21,7.3,7.4,7.15,7.35,26231,0
2012-08-22,7.3,7.35,7.15,7.25,8854,0
2012-08-23,7.3,7.3,7.1,7.2,13806,0
2012-08-24,7.15,7.3,7.1,7.25,7515,0
2012-08-27,7.25,7.3,7.15,7.3,8858,0
2012-08-28,7.25,7.35,7.25,7.35,20762,0
2012-08-29,7.35,7.35,7.2,7.3,12891,0
2012-08-30,7.25,7.3,7.2,7.2,6668,0
2012-08-31,7.3,7.35,7.2,7.35,14770,0
2012-09-04,7.35,7.5,7.2585,7.5,23676,0
2012-09-05,7.6,7.75,7.55,7.7,45020,0
2012-09-06,7.75,8.05,7.65,7.95,57102,0
2012-09-07,8.05,8.1,7.8,8.1,26814,0
2012-09-10,8.05,8.05,7.8,7.9,23206,0
2012-09-11,7.9,8.05,7.8,7.9,18718,0
2012-09-12,7.95,8,7.8,8,21780,0
2012-09-13,8,8.1,7.85,8.05,35576,0
2012-09-14,8.1,8.15,7.85,8.05,53576,0
2012-09-17,8,8.25,8,8.2,21720,0
2012-09-18,8.3,8.35,8.15,8.2,25725,0
2012-09-19,8.25,8.25,8.15,8.2,10963,0
2012-09-20,8.15,8.2,7.95,8.1,6353,0
2012-09-21,8.3,8.45,8,8.2,52001,0
2012-09-24,8.15,8.25,8.025,8.25,22058,0
2012-09-25,8.3,8.35,7.7,8.05,90402,0
2012-09-26,8.05,8.1,7.7,7.9,42118,0
2012-09-27,7.75,8.1,7.7,8,42366,0
2012-09-28,8,8.1,7.8,7.95,62842,0
2012-10-01,8.1,8.1,7.4,7.7,43194,0
2012-10-02,7.7,7.85,7.65,7.7,80577,0
2012-10-03,7.75,7.75,7.5,7.65,64284,0
2012-10-04,7.7,7.7,7.5,7.7,51821,0
2012-10-05,7.8,7.9,7.65,7.9,7401,0
2012-10-08,7.85,7.9,7.7,7.85,4797,0
2012-10-09,7.8,7.85,7.5,7.75,10518,0
2012-10-10,7.8,7.95,7.65,7.95,7048,0
2012-10-11,8,8.05,7.7505,8.05,35501,0
2012-10-12,8.1,8.1,7.95,8,16816,0
2012-10-15,8.15,8.15,7.65,7.85,13192,0
2012-10-16,7.9,8.2,7.9,8.2,36960,0
2012-10-17,8.2,8.2,8,8.2,9393,0
2012-10-18,8.15,8.25,8.0005,8.05,32106,0
2012-10-19,7.95,8.15,7.65,7.8,31092,0
2012-10-22,7.75,7.95,7.75,7.9,6423,0
2012-10-23,7.65,7.85,7.5,7.65,43445,0
2012-10-24,7.65,7.8,7.65,7.75,7166,0
2012-10-25,7.85,7.85,7.65,7.75,5853,0
2012-10-26,7.8,7.9,7.6,7.75,19850,0
2012-10-31,7.7,8.2,7.6,8,38406,0
2012-11-01,8,8.15,7.7,7.9,101788,0
2012-11-02,7.95,7.95,7.5,7.6,25566,0
2012-11-05,7.65,7.9,7.65,7.7,16863,0
2012-11-06,7.8,7.875,7.55,7.85,22694,0
2012-11-07,7.75,7.75,7.1,7.4,51447,0
2012-11-08,7.45,7.55,7.2,7.4,32285,0
2012-11-09,7.35,7.5,7.2,7.4,7443,0
2012-11-12,7.4,7.6,7.35,7.4,11732,0
2012-11-13,7.4,7.545,7.2,7.3,28434,0
2012-11-14,7.3,7.4,7.25,7.25,33479,0
2012-11-15,7.2,7.35,6.9,7,55716,0
2012-11-16,6.9,7.15,6.9,6.95,28400,0
2012-11-19,7,7.25,7,7.25,20473,0
2012-11-20,7.2,7.225,7.05,7.1,16683,0
2012-11-21,7.1,7.5,7,7.4,42582,0
2012-11-23,7.45,7.45,7.35,7.4,8218,0
2012-11-26,7.4,7.6,7.25,7.35,17059,0
2012-11-27,7.3,7.5,7.3,7.4,10101,0
2012-11-28,7.3,7.3995,7.25,7.35,9170,0
2012-11-29,7.45,7.8,7.3,7.8,85086,0
2012-11-30,7.85,7.95,7.65,7.8,112966,0
2012-12-03,7.9,8.25,7.2,8.1,94841,0
2012-12-04,7.95,8.15,7.85,8.05,19778,0
2012-12-05,8.15,8.2,7.9,8.05,105147,0
2012-12-06,8.1,8.2,7.9,8.2,45730,0
2012-12-07,8.2,8.2,7.95,8.05,51037,0
2012-12-10,8.1,8.2,7.7,8.15,30282,0
2012-12-11,8.2,8.2,8,8.15,70472,0
2012-12-12,8.2,8.2,7.9,7.9,27539,0
2012-12-13,7.95,7.95,7.5,7.6,57845,0
2012-12-14,7.55,7.85,7.45,7.5,24072,0
2012-12-17,7.5,7.75,7.4,7.75,45876,0
2012-12-18,7.7,7.75,7.5,7.6,53588,0
2012-12-19,7.65,7.65,7.35,7.5,20725,0
2012-12-20,7.5,7.55,7.35,7.45,49633,0
2012-12-21,7.45,7.55,7.1,7.5,104321,0
2012-12-24,7.25,7.6,7.25,7.6,8837,0
2012-12-26,7.65,7.9,7.35,7.85,36941,0
2012-12-27,7.75,7.7505,7.35,7.55,22749,0
2012-12-28,7.55,7.55,7.45,7.5,13220,0
2012-12-31,7.45,8.25,7.35,8.05,69331,0
2013-01-02,8,8.4,7.75,8.2,199106,0
2013-01-03,8.3,8.3,7.9,8.2,32714,0
2013-01-04,8.3,8.35,8,8.15,26192,0
2013-01-07,8.1,8.5,8.05,8.1,20319,0
2013-01-08,8.1,8.35,7.8,8.25,14060,0
2013-01-09,8.3,8.3,8.1,8.25,27454,0
2013-01-10,8.15,8.275,7.975,8.15,11943,0
2013-01-11,8.2,8.25,8.05,8.1,17190,0
2013-01-14,8.1,8.45,8.05,8.2,94826,0
2013-01-15,8.1,8.4,8.1,8.25,12004,0
2013-01-16,8.2,8.55,8.15,8.5,22839,0
2013-01-17,8.6,8.95,8.4,8.55,24956,0
2013-01-18,8.6,8.7,8.4,8.5,35626,0
2013-01-22,8.55,8.695,8.5,8.6,22937,0
2013-01-23,8.65,8.65,8.35,8.4,22814,0
2013-01-24,8.4,8.55,8.15,8.45,23634,0
2013-01-25,8.45,8.45,7.85,8.4,166532,0
2013-01-28,8.45,8.5,8.3,8.5,35640,0
2013-01-29,8.55,8.55,8.3,8.55,38093,0
2013-01-30,8.5,8.9,8.301,8.85,68368,0
2013-01-31,8.75,9.05,8.45,8.95,105580,0
2013-02-01,9,9.25,8.7,9.25,255439,0
2013-02-04,9.25,9.45,9,9.35,50869,0
2013-02-05,9.25,9.55,9.15,9.5,55917,0
2013-02-06,9.25,9.5,9.1,9.45,56208,0
2013-02-07,9.45,9.65,9.25,9.45,46688,0
2013-02-08,9.45,9.575,9.2,9.5,59723,0
2013-02-11,9.5,9.65,9.4,9.65,20420,0
2013-02-12,9.55,10.1,9.55,10.05,145115,0
2013-02-13,10.1,10.25,9.65,10.1,123203,0
2013-02-14,10.1,10.15,9.85,10.05,64131,0
2013-02-15,10.15,10.275,9.95,10.25,71832,0
2013-02-19,10.3,10.501,10.25,10.3,55373,0
2013-02-20,10.3,10.35,10,10.05,76398,0
2013-02-21,9.95,10.201,9.5,9.8,36568,0
2013-02-22,9.85,10.15,9.55,9.7,32911,0
2013-02-25,9.8,9.85,9.25,9.25,43823,0
2013-02-26,9.25,9.6,9.25,9.6,24151,0
2013-02-27,9.5,10,9.5,9.8,23551,0
2013-02-28,9.85,10.4,9.45,10.3,95225,0
2013-03-01,10.15,10.2,9.65,10.1,44523,0
2013-03-04,10.15,10.5,10,10.15,24981,0
2013-03-05,10.3,10.4,10.2,10.35,49921,0
2013-03-06,10.5,10.6,10.1,10.2,35505,0
2013-03-07,10.2,10.45,10.15,10.4,33297,0
2013-03-08,10.5,10.6,10.25,10.55,47818,0
2013-03-11,10.55,11.05,10.4,11,46866,0
2013-03-12,10.95,11.05,10.5,10.8,60437,0
2013-03-13,10.85,11.2,10.75,11.1,33120,0
2013-03-14,11.15,11.25,10.55,10.85,182785,0
2013-03-15,10.9,11.05,10.65,10.65,79438,0
2013-03-18,10.6,10.8,9.75,10.35,34454,0
2013-03-19,10.4,10.5,10.15,10.15,30479,0
2013-03-20,10.25,10.5,10.25,10.4,27884,0
2013-03-21,10.3,10.355,10.15,10.2,19369,0
2013-03-22,10.2,10.3,10.15,10.2,14575,0
2013-03-25,10.2,10.3,9.75,10.2,77676,0
2013-03-26,10.3,10.6,10.2,10.6,22257,0
2013-03-27,10.5,10.6,10.25,10.25,14236,0
2013-03-28,10.35,10.6,10.15,10.45,48413,0
2013-04-01,10.45,10.55,10,10.25,48259,0
2013-04-02,10.3,10.5,10.2,10.25,21623,0
2013-04-03,10.3,10.3,10,10.05,26825,0
2013-04-04,10.05,10.45,9.85,10.2,29539,0
2013-04-05,9.95,10.3,9.95,10,24292,0
2013-04-08,10.1,10.1,9.55,9.9,20738,0
2013-04-09,9.95,10.025,9.6,9.6,24115,0
2013-04-10,9.7,10,9.6,9.9,24716,0
2013-04-11,9.95,10.05,9.75,9.85,6176,0
2013-04-12,9.95,9.95,9.75,9.8,23283,0
2013-04-15,9.7,9.85,9.05,9.25,58191,0
2013-04-16,9.35,9.65,9.3,9.6,32457,0
2013-04-17,9.5,9.55,9.05,9.3,54659,0
2013-04-18,9.35,9.449,9,9.05,41441,0
2013-04-19,9,9.6,8.5,9.5,73030,0
2013-04-22,9.45,9.45,9,9.2,19514,0
2013-04-23,9.3,9.8,9.25,9.75,16228,0
2013-04-24,9.75,9.75,9.6,9.65,8296,0
2013-04-25,9.599,10,9.599,10,30220,0
2013-04-26,9.65,10.3,9.65,10.2,71990,0
2013-04-29,10.15,10.6,9.75,10.5,51136,0
2013-04-30,10.45,10.7,10.05,10.7,62393,0
2013-05-01,10.55,10.55,10,10.1,72442,0
2013-05-02,10.05,10.35,10.023,10.15,15308,0
2013-05-03,10.3,10.3,10.05,10.15,15673,0
2013-05-06,10.05,10.25,10,10.25,22308,0
2013-05-07,10.25,10.25,10.05,10.15,20599,0
2013-05-08,10.2,10.25,10.15,10.2,35083,0
2013-05-09,10.2,10.45,10.2,10.2,28222,0
2013-05-10,10.25,10.5,10.15,10.2,27524,0
2013-05-13,10.15,10.4,10.001,10.2,21559,0
2013-05-14,10.3,10.5,10.2,10.35,48853,0
2013-05-15,10.35,10.75,10.3,10.75,97877,0
2013-05-16,10.65,10.75,10.55,10.65,23763,0
2013-05-17,10.7,11,10.5,10.85,51866,0
2013-05-20,10.75,10.85,10.65,10.75,22821,0
2013-05-21,10.7,11,10.65,10.75,23576,0
2013-05-22,10.75,11,10.65,10.65,38471,0
2013-05-23,10.55,10.75,10.401,10.65,21206,0
2013-05-24,10.5,10.7,10.5,10.65,6822,0
2013-05-28,10.9,11,10.65,10.7,59529,0
2013-05-29,10.7,10.75,10.45,10.45,33367,0
2013-05-30,10.45,10.65,10.45,10.6,47802,0
2013-05-31,10.5,10.7,10.5,10.55,26309,0
2013-06-03,10.55,11,10.35,10.8,115831,0
2013-06-04,10.75,10.8,10.5,10.7,55840,0
2013-06-05,10.7,10.7,10.5,10.6,42426,0
2013-06-06,10.55,10.6,10.4,10.6,31526,0
2013-06-07,10.75,10.75,10.45,10.65,23712,0
2013-06-10,10.85,10.95,10.55,10.75,66609,0
2013-06-11,10.65,10.735,10.5,10.55,38492,0
2013-06-12,10.65,10.75,10.4,10.45,61981,0
2013-06-13,10.45,10.5,10.325,10.45,41899,0
2013-06-14,10.5,10.6,10.25,10.3,25530,0
2013-06-17,10.45,10.55,10.25,10.55,34981,0
2013-06-18,10.6,10.65,10.45,10.65,32002,0
2013-06-19,10.65,10.65,10.35,10.4,19390,0
2013-06-20,10.3,10.31,10,10.05,51110,0
2013-06-21,10,10.15,9.95,9.95,73657,0
2013-06-24,9.9,10.1,9.75,9.95,46689,0
2013-06-25,10.05,10.1,10,10.05,20234,0
2013-06-26,10.1,10.55,10,10.55,26469,0
2013-06-27,10.6,10.75,10.45,10.75,37300,0
2013-06-28,10.7,11,10.55,11,124392,0
2013-07-01,11,11.1,10.75,11,91714,0
2013-07-02,11,11,10.801,10.9,37458,0
2013-07-03,10.85,11,10.701,10.95,10376,0
2013-07-05,10.85,11.05,10.85,10.95,33438,0
2013-07-08,10.95,11.15,10.8,11.15,81944,0
2013-07-09,11.2,11.45,11.1,11.45,96427,0
2013-07-10,11.4,11.5,10.9,11.15,66847,0
2013-07-11,11.45,11.45,11,11,31440,0
2013-07-12,11,11.3,10.85,11.2,50964,0
2013-07-15,11.25,11.45,11.2,11.4,57070,0
2013-07-16,11.75,11.75,11.4,11.5,50454,0
2013-07-17,11.65,11.852,11.5,11.55,74707,0
2013-07-18,11.65,11.8,11.5,11.65,55882,0
2013-07-19,11.7,11.7,11,11.25,69260,0
2013-07-22,11.25,11.5,11.2,11.35,50957,0
2013-07-23,11.45,11.6,11.2,11.6,33969,0
2013-07-24,11.65,11.85,11.45,11.75,52411,0
2013-07-25,11.75,12.15,11.75,12.15,45587,0
2013-07-26,11.95,12.1,11.69,11.85,38448,0
2013-07-29,12.05,12.3,11.5,11.6,34555,0
2013-07-30,11.8,11.8,11.6,11.7,16289,0
2013-07-31,11.75,11.9,11.55,11.8,59635,0
2013-08-01,11.9,12.1,11.8,12.1,55179,0
2013-08-02,12,12.1,11.9,11.95,30741,0
2013-08-05,12,12.3,11.8,11.9,42030,0
2013-08-06,11.9,11.95,11.6,11.7,30311,0
2013-08-07,11.65,11.7,11.3,11.4,59194,0
2013-08-08,11.45,11.7,11.325,11.45,15467,0
2013-08-09,11.25,11.5,10.9,11.25,52823,0
2013-08-12,11.2,11.25,11.15,11.2,39452,0
2013-08-13,11.25,11.25,11.1,11.25,15406,0
2013-08-14,11.2,11.35,11.1,11.1,20133,0
2013-08-15,11.05,11.1,10.85,10.95,37559,0
2013-08-16,10.85,10.95,10.75,10.75,29296,0
2013-08-19,10.75,10.75,10.5,10.7,53015,0
2013-08-20,10.7,10.85,10.6,10.85,23269,0
2013-08-21,10.9,10.9,10.7,10.75,8300,0
2013-08-22,10.75,10.9,10.75,10.9,12430,0
2013-08-23,11,11,10.65,11,21336,0
2013-08-26,11,11.15,10.55,10.75,13763,0
2013-08-27,10.6,10.65,10.15,10.2,45643,0
2013-08-28,10.25,10.625,10.25,10.6,32339,0
2013-08-29,10.6,10.7,10.4,10.55,18323,0
2013-08-30,10.5,10.55,10.3,10.3,58762,0
2013-09-03,10.55,10.55,10.25,10.35,24366,0
2013-09-04,10.35,10.6,10.25,10.25,26247,0
2013-09-05,10.45,10.45,10.25,10.25,6956,0
2013-09-06,10.35,10.5,10.1,10.25,14809,0
2013-09-09,10.5,10.5,10.25,10.4,15589,0
2013-09-10,10.45,10.6,10.38,10.5,16505,0
2013-09-11,10.5,10.6,10.3,10.55,13129,0
2013-09-12,10.5,10.6,10.35,10.5,11930,0
2013-09-13,10.55,10.6,10.35,10.5,10387,0
2013-09-16,10.55,10.55,10.35,10.55,31313,0
2013-09-17,10.55,10.65,10.5,10.65,14105,0
2013-09-18,10.6,10.95,10.5,10.85,18277,0
2013-09-19,10.85,10.85,10.6,10.75,18172,0
2013-09-20,10.75,11.2,10.75,11.1,47988,0
2013-09-23,11.1,11.1,10.555,11.05,23226,0
2013-09-24,11.1,11.45,10.9,11.1,44360,0
2013-09-25,11.15,11.25,10.45,10.8,28440,0
2013-09-26,11,11.1,10.6,10.85,22539,0
2013-09-27,10.75,10.85,10.55,10.55,42020,0
2013-09-30,10.45,10.85,10.35,10.85,20160,0
2013-10-01,10.85,10.95,10.55,10.85,17440,0
2013-10-02,10.75,11,10.4,10.45,29800,0
2013-10-03,10.4,10.55,10.25,10.3,24360,0
2013-10-04,10.3,10.5,10.3,10.4,16620,0
2013-10-07,10.3,10.6,10.3,10.35,12920,0
2013-10-08,10.4,10.4,10.2,10.2,34080,0
2013-10-09,10.3,10.35,10.1,10.1,58020,0
2013-10-10,10.3,10.45,10.2,10.25,28260,0
2013-10-11,10.1,10.4,10.1,10.3,32280,0
2013-10-14,10.25,10.7,10.15,10.65,24200,0
2013-10-15,10.85,10.85,10.5,10.55,24020,0
2013-10-16,10.6,10.75,10.5,10.7,12120,0
2013-10-17,10.6,10.8,10.55,10.75,20298,0
2013-10-18,10.95,11.3,10.7,11.15,59460,0
2013-10-21,11.2,11.35,11,11.3,28220,0
2013-10-22,11.35,11.35,10.9,11.1,31280,0
2013-10-23,10.95,11.15,10.8,10.95,18120,0
2013-10-24,11,11.3,10.85,11.2,15100,0
2013-10-25,11.35,11.35,10.85,11,20880,0
2013-10-28,10.7,11.55,10.6,11.35,108180,0
2013-10-29,11.35,11.55,11.05,11.5,28420,0
2013-10-30,11.55,11.55,11.05,11.2,37800,0
2013-10-31,11.2,11.45,11.15,11.4,37473,0
2013-11-01,11.45,11.45,10.85,11.25,72880,0
2013-11-04,11.25,11.25,10.95,11,43760,0
2013-11-05,10.95,11.45,10.95,11.35,28800,0
2013-11-06,11.25,11.25,10.95,11.25,306260,0
2013-11-07,11.3,11.4,11.05,11.2,157200,0
2013-11-08,11.2,11.3,11.05,11.15,88099,0
2013-11-11,11.2,11.25,11.05,11.15,82720,0
2013-11-12,11.15,11.2,11,11.05,168560,0
2013-11-13,11.05,11.2,11.05,11.2,104300,0
2013-11-14,11.25,11.25,10.9,10.95,148940,0
2013-11-15,10.85,11.1,10.5,10.8,184820,0
2013-11-18,10.55,11,10.55,10.6,96940,0
2013-11-19,10.6,10.8,10.6,10.75,36260,0
2013-11-20,10.85,10.85,10.65,10.7,27380,0
2013-11-21,10.75,11,10.7,10.95,35981,0
2013-11-22,11,11,10.85,10.95,27500,0
2013-11-25,11,11.05,10.95,10.95,31287,0
2013-11-26,11,11.2,10.95,11.2,40880,0
2013-11-27,11.2,11.25,11.1,11.2,46220,0
2013-11-29,11.25,11.35,11.15,11.3,26695,0
2013-12-02,11.25,11.3,10.95,11.1,63965,0
2013-12-03,11.15,11.35,11.1,11.3,102800,0
2013-12-04,11.35,11.65,11.25,11.55,119920,0
2013-12-05,11.55,11.7,11.5,11.55,50500,0
2013-12-06,11.7,11.75,11.3,11.65,84099,0
2013-12-09,11.75,11.8,11.6,11.75,48360,0
2013-12-10,11.7,11.75,11.4,11.55,48910,0
2013-12-11,11.5,11.65,11.35,11.55,97463,0
2013-12-12,11.5,11.7,11.4,11.6,43980,0
2013-12-13,11.67,11.99,10.78,11.15,216300,0
2013-12-16,11.17,11.52,11.05,11.52,307300,0
2013-12-17,11.64,11.68,11.33,11.66,192600,0
2013-12-18,11.65,11.79,11.26,11.73,153500,0
2013-12-19,11.75,11.8,11.47,11.55,41073,0
2013-12-20,11.54,11.72,11.33,11.37,588999,0
2013-12-23,11.57,12.2,11.57,12.2,168108,0
2013-12-24,12.25,12.49,12.14,12.4,68256,0
2013-12-26,12.41,12.49,12.28,12.36,59500,0
2013-12-27,12.34,12.36,12.09,12.34,73500,0
2013-12-30,12.34,12.43,12.19,12.23,111300,0
2013-12-31,12.27,12.33,12.18,12.2,122500,0
2014-01-02,12.12,12.44,12.091,12.19,55697,0
2014-01-03,12.2,12.42,12.107,12.25,59168,0
2014-01-06,12.27,12.39,12.18,12.2,68721,0
2014-01-07,12.28,12.43,12.1,12.17,62900,0
2014-01-08,12.19,12.3,12.07,12.2,32576,0
2014-01-09,12.24,12.25,12,12.15,60256,0
2014-01-10,12.18,12.34,11.92,12.29,75057,0
2014-01-13,12.18,12.18,11.5,11.86,90654,0
2014-01-14,11.87,12.044,11.87,11.99,28898,0
2014-01-15,12.15,12.36,12.14,12.23,76100,0
2014-01-16,12.25,12.3,12.05,12.28,53200,0
2014-01-17,12.28,12.49,12.19,12.43,92700,0
2014-01-21,12.5,12.5,12.365,12.45,73146,0
2014-01-22,12.5,12.5,12.41,12.5,73100,0
2014-01-23,12.5,12.5,12.31,12.48,51300,0
2014-01-24,12.36,12.51,12.08,12.32,64600,0
2014-01-27,12.32,12.32,11.72,11.97,90300,0
2014-01-28,12.02,12.02,11.72,11.83,83200,0
2014-01-29,12.08,12.08,11.61,11.65,69371,0
2014-01-30,11,11.49,10.76,11.32,127400,0
2014-01-31,10.85,11.3,10.79,11.15,153300,0
2014-02-03,10.91,11.15,10.62,10.84,158710,0
2014-02-04,10.83,11.16,10.66,10.94,99745,0
2014-02-05,10.88,11.32,10.81,10.85,68699,0
2014-02-06,10.83,11.026,10.67,10.81,65323,0
2014-02-07,10.82,10.964,10.61,10.8,82123,0
2014-02-10,10.74,10.8,10.65,10.8,45346,0
2014-02-11,10.8,10.84,10.55,10.79,103103,0
2014-02-12,10.9,10.9,10.65,10.77,46290,0
2014-02-13,10.75,10.9,10.7,10.88,32892,0
2014-02-14,10.89,10.938,10.65,10.83,52069,0
2014-02-18,10.82,10.91,10.7,10.81,62279,0
2014-02-19,10.77,10.8,10.68,10.7,87170,0
2014-02-20,10.66,10.75,10.66,10.68,51830,0
2014-02-21,10.74,10.96,10.73,10.91,79066,0
2014-02-24,10.978,11.07,10.86,10.95,80965,0
2014-02-25,11.03,11.05,10.82,10.87,79686,0
2014-02-26,10.92,11,10.796,10.89,66152,0
2014-02-27,10.84,11.01,10.83,10.98,87349,0
2014-02-28,11.03,11.03,10.75,10.78,218139,0
2014-03-03,10.71,10.77,10.65,10.67,140222,0
2014-03-04,10.76,11.14,10.75,11.06,117579,0
2014-03-05,10.89,11.2,10.89,11.16,47851,0
2014-03-06,11.21,11.52,11.21,11.27,72835,0
2014-03-07,11.39,11.45,11.26,11.38,42852,0
2014-03-10,11.38,11.48,11.3,11.42,45223,0
2014-03-11,11.47,11.47,11.05,11.11,33926,0
2014-03-12,11.01,11.31,10.89,11.27,102976,0
2014-03-13,11.27,11.31,10.95,10.99,33681,0
2014-03-14,10.95,11.19,10.66,11.03,71017,0
2014-03-17,11.1,11.26,10.87,11.04,104346,0
2014-03-18,11.04,11.24,11.03,11.22,55182,0
2014-03-19,11.2,11.25,11.03,11.17,48865,0
2014-03-20,11.27,11.5,11.19,11.29,217848,0
2014-03-21,11.31,11.37,11.17,11.31,147083,0
2014-03-24,11.33,11.52,11.24,11.39,83934,0
2014-03-25,11.4,11.5,11.29,11.41,56439,0
2014-03-26,11.4,11.45,11.11,11.22,76500,0
2014-03-27,11.15,11.29,10.97,11.16,87150,0
2014-03-28,11.14,11.29,10.9,10.99,91405,0
2014-03-31,11.04,11.15,10.98,11,126735,0
2014-04-01,11.08,11.28,11.018,11.22,94440,0
2014-04-02,11.2,11.2,11.02,11.15,60066,0
2014-04-03,11.15,11.17,10.9,11.03,48812,0
2014-04-04,11.15,11.19,10.89,11.01,164979,0
2014-04-07,10.95,11.18,10.81,11.09,77184,0
2014-04-08,11.06,11.24,10.91,10.96,102376,0
2014-04-09,10.99,11.15,10.9,11.13,51524,0
2014-04-10,11.11,11.11,10.71,10.88,66764,0
2014-04-11,10.76,10.94,10.75,10.87,66184,0
2014-04-14,10.95,10.96,10.71,10.76,45904,0
2014-04-15,10.78,10.86,10.65,10.78,79053,0
2014-04-16,10.87,10.87,10.73,10.79,20136,0
2014-04-17,10.87,11.06,10.76,11.03,29456,0
2014-04-21,11.04,11.14,10.91,10.98,21348,0
2014-04-22,11.01,11.05,10.93,10.97,22870,0
2014-04-23,10.92,10.96,10.76,10.79,43950,0
2014-04-24,10.8,10.8,10.65,10.74,43736,0
2014-04-25,10.86,11.06,10.66,10.72,68831,0
2014-04-28,10.68,10.83,10.52,10.58,53320,0
2014-04-29,10.6,10.69,10.5,10.54,50213,0
2014-04-30,10.53,10.69,10.5,10.6,76249,0
2014-05-01,10.56,10.77,10.42,10.56,107919,0
2014-05-02,10.62,10.68,10.45,10.49,60674,0
2014-05-05,10.45,10.55,10.4,10.49,58050,0
2014-05-06,10.42,10.49,10.28,10.28,69224,0
2014-05-07,10.32,10.45,10.25,10.41,34378,0
2014-05-08,10.39,10.52,10.3,10.37,39823,0
2014-05-09,10.28,10.58,10.28,10.48,34575,0
2014-05-12,10.5,10.85,10.496,10.63,48507,0
2014-05-13,10.6,10.7,10.41,10.44,72845,0
2014-05-14,10.43,10.43,10.03,10.1,77130,0
2014-05-15,10,10.21,10,10.12,102909,0
2014-05-16,10.08,10.23,10.004,10.21,39199,0
2014-05-19,10.16,10.39,10.15,10.27,50604,0
2014-05-20,10.22,10.39,10.02,10.13,90047,0
2014-05-21,10.13,10.21,10.01,10.06,48746,0
2014-05-22,10.29,10.29,10.06,10.24,48430,0
2014-05-23,10.14,10.49,10.12,10.39,51517,0
2014-05-27,10.5,10.85,10.44,10.57,76525,0
2014-05-28,10.58,10.77,10.44,10.66,39778,0
2014-05-29,10.71,10.73,10.45,10.62,62861,0
2014-05-30,10.68,10.7,10.55,10.66,32584,0
2014-06-02,10.7,10.7,10.39,10.5,43524,0
2014-06-03,10.44,10.52,10.265,10.41,36788,0
2014-06-04,10.33,10.51,10.29,10.31,45607,0
2014-06-05,10.4,10.56,10.18,10.55,102404,0
2014-06-06,10.62,10.65,10.54,10.62,43691,0
2014-06-09,10.58,10.71,10.57,10.67,51800,0
2014-06-10,10.61,10.67,10.55,10.62,26200,0
2014-06-11,10.58,10.59,10.32,10.38,27026,0
2014-06-12,10.35,10.65,10.32,10.62,69066,0
2014-06-13,10.65,10.65,10.475,10.61,140459,0
2014-06-16,10.55,10.7,10.55,10.62,52502,0
2014-06-17,10.65,10.85,10.65,10.76,40666,0
2014-06-18,10.8,10.8,10.58,10.66,43224,0
2014-06-19,10.7,10.7,10.573,10.64,36480,0
2014-06-20,10.61,10.75,10.55,10.67,112965,0
2014-06-23,10.61,10.8,10.585,10.63,36688,0
2014-06-24,10.61,10.75,10.55,10.59,62920,0
2014-06-25,10.63,10.83,10.5,10.74,42685,0
2014-06-26,10.72,10.72,10.55,10.62,34758,0
2014-06-27,10.59,10.9,10.5,10.75,481306,0
2014-06-30,10.7,10.95,10.62,10.87,64609,0
2014-07-01,10.87,11.02,10.87,10.91,99919,0
2014-07-02,10.87,10.98,10.87,10.88,22400,0
2014-07-03,10.99,11.05,10.9,11.05,32321,0
2014-07-07,10.97,11,10.81,10.82,28810,0
2014-07-08,10.79,10.82,10.63,10.7,51965,0
2014-07-09,10.76,10.78,10.61,10.64,13909,0
2014-07-10,10.568,10.568,10.35,10.42,45348,0
2014-07-11,10.37,10.488,10.26,10.41,25870,0
2014-07-14,10.53,10.7,10.49,10.67,56399,0
2014-07-15,10.7,10.82,10.63,10.75,52338,0
2014-07-16,10.81,10.81,10.65,10.67,49387,0
2014-07-17,10.63,10.69,10.3,10.47,98865,0
2014-07-18,10.53,10.71,10.42,10.71,69671,0
2014-07-21,10.62,10.7,10.56,10.61,77630,0
2014-07-22,10.64,10.69,10.52,10.54,30904,0
2014-07-23,10.54,10.59,10.48,10.53,51533,0
2014-07-24,10.53,10.62,10.43,10.47,28330,0
2014-07-25,10.45,10.45,10.16,10.31,55335,0
2014-07-28,10.33,10.33,10.2,10.21,46544,0
2014-07-29,10.5,10.5,10.11,10.19,41882,0
2014-07-30,10.27,10.39,10.26,10.32,28508,0
2014-07-31,10.21,10.388,10.2,10.35,54837,0
2014-08-01,10.4,10.41,10.04,10.15,89893,0
2014-08-04,10.22,10.37,10.06,10.26,128542,0
2014-08-05,10.21,10.35,10.07,10.15,98442,0
2014-08-06,10.14,10.31,10.14,10.2,67515,0
2014-08-07,10.21,10.225,10.03,10.11,74769,0
2014-08-08,10.11,10.29,10.08,10.28,28469,0
2014-08-11,10.29,10.35,10.2,10.25,42995,0
2014-08-12,10.19,10.2,10.03,10.1,47377,0
2014-08-13,10.13,10.18,10.03,10.17,88231,0
2014-08-14,10.13,10.27,10.09,10.1,58154,0
2014-08-15,10.23,10.23,10.034,10.1,77086,0
2014-08-18,10.21,10.23,10.04,10.16,112713,0
2014-08-19,10.07,10.2,10.06,10.1,47215,0
2014-08-20,10.09,10.25,10.03,10.17,63134,0
2014-08-21,10.17,10.21,10.14,10.16,58649,0
2014-08-22,10.15,10.24,10.05,10.13,64660,0
2014-08-25,10.19,10.21,10.06,10.15,135282,0
2014-08-26,10.15,10.68,10.068,10.52,97669,0
2014-08-27,10.5,10.55,10.39,10.42,76214,0
2014-08-28,10.36,10.45,10.31,10.37,104962,0
2014-08-29,10.36,10.5,10.36,10.49,31209,0
2014-09-02,10.5,10.65,10.49,10.6,48076,0
2014-09-03,10.61,10.61,10.5,10.5,44507,0
2014-09-04,10.51,10.71,10.51,10.6,557564,0
2014-09-05,10.57,10.7,10.56,10.61,163644,0
2014-09-08,10.6,10.7,10.54,10.62,40935,0
2014-09-09,10.6,10.64,10.53,10.6,82095,0
2014-09-10,10.6,10.78,10.6,10.74,50739,0
2014-09-11,10.64,10.91,10.64,10.87,64716,0
2014-09-12,10.89,10.89,10.75,10.85,150337,0
2014-09-15,10.85,10.88,10.76,10.85,57974,0
2014-09-16,10.95,10.95,10.77,10.85,43502,0
2014-09-17,10.82,10.94,10.77,10.84,42474,0
2014-09-18,10.87,11.09,10.84,11.08,243038,0
2014-09-19,11.1,11.27,10.95,11.23,350982,0
2014-09-22,11.16,11.2,11,11.03,45822,0
2014-09-23,11.02,11.05,10.873,10.99,96172,0
2014-09-24,11,11.09,10.86,10.93,88851,0
2014-09-25,10.89,10.94,10.84,10.91,78900,0
2014-09-26,10.91,11.09,10.91,11.08,150498,0
2014-09-29,10.95,11.04,10.9,11.03,93900,0
2014-09-30,11.02,11.05,10.91,10.93,199811,0
2014-10-01,10.9,11.01,10.8,10.97,108670,0
2014-10-02,10.98,11.17,10.94,11.16,57929,0
2014-10-03,11.4,11.5,11.29,11.36,158010,0
2014-10-06,11.39,11.48,11.31,11.42,50175,0
2014-10-07,11.4,11.46,11.35,11.41,98516,0
2014-10-08,11.37,11.65,11.35,11.63,92780,0
2014-10-09,11.59,11.59,11.32,11.33,51441,0
2014-10-10,11.26,11.54,11.26,11.32,91862,0
2014-10-13,11.3,11.58,11.3,11.55,94007,0
2014-10-14,11.6,11.76,11.6,11.65,99177,0
2014-10-15,11.51,11.64,11.36,11.61,85941,0
2014-10-16,11.45,11.89,11.45,11.85,111359,0
2014-10-17,11.97,12,11.61,11.62,54194,0
2014-10-20,11.65,11.8,11.57,11.68,31495,0
2014-10-21,11.66,11.91,11.5,11.83,288676,0
2014-10-22,11.83,12.06,11.72,11.8,64574,0
2014-10-23,11.9,12.045,11.79,11.99,65118,0
2014-10-24,11.93,12.03,11.86,11.99,57783,0
2014-10-27,12.05,12.05,11.8,11.97,72295,0
2014-10-28,12.05,12.51,11.356,12.5,242330,0
2014-10-29,12.54,12.627,12.15,12.43,163837,0
2014-10-30,12.41,12.6,12.37,12.53,163673,0
2014-10-31,12.73,12.96,12.6,12.76,137701,0
2014-11-03,12.81,12.84,12.28,12.59,195118,0
2014-11-04,12.53,12.77,12.41,12.71,51448,0
2014-11-05,12.83,12.88,12.67,12.8,46888,0
2014-11-06,12.83,13.07,12.82,13.04,92524,0
2014-11-07,13.06,13.13,12.96,13.04,71602,0
2014-11-10,13.07,13.14,12.99,13.1,57216,0
2014-11-11,13.06,13.13,13.01,13.1,47648,0
2014-11-12,13.05,13.53,13.05,13.53,84511,0
2014-11-13,13.56,13.71,13.5,13.53,100815,0
2014-11-14,13.55,13.57,13.48,13.55,64734,0
2014-11-17,13.5,13.55,13.46,13.47,281648,0
2014-11-18,13.5,13.51,13.26,13.45,179928,0
2014-11-19,13.45,13.468,13.01,13.13,235985,0
2014-11-20,13.05,13.13,12.96,13.03,820054,0
2014-11-21,13.13,13.19,12.8,12.82,114939,0
2014-11-24,12.82,13,12.82,12.94,116591,0
2014-11-25,12.92,13,12.89,13,54841,0
2014-11-26,13,13,12.94,13,49108,0
2014-11-28,13,13.02,12.65,12.68,42517,0
2014-12-01,12.68,12.88,12.57,12.8,112936,0
2014-12-02,12.79,13,12.64,12.99,128450,0
2014-12-03,13,13,12.816,12.99,95750,0
2014-12-04,13,13.28,12.82,13.07,244501,0
2014-12-05,13.07,13.3,13.07,13.25,120098,0
2014-12-08,13.24,13.3,12.955,13,95504,0
2014-12-09,12.84,13.26,12.77,13.22,55814,0
2014-12-10,13.15,13.22,12.69,12.83,72968,0
2014-12-11,12.91,13.2,12.84,12.91,49522,0
2014-12-12,12.76,12.88,12.65,12.85,54509,0
2014-12-15,12.92,13.055,12.88,12.93,87759,0
2014-12-16,12.88,13.09,12.76,12.98,163217,0
2014-12-17,12.97,13.28,12.94,13.24,141427,0
2014-12-18,13.3,13.38,13.1,13.26,162676,0
2014-12-19,13.19,13.43,13.11,13.25,273565,0
2014-12-22,13.25,13.58,13.25,13.55,96928,0
2014-12-23,13.38,13.68,13.38,13.59,175116,0
2014-12-24,13.61,13.69,13.42,13.53,24624,0
2014-12-26,13.51,13.65,13.36,13.6,72944,0
2014-12-29,13.65,14.24,13.59,14.19,189426,0
2014-12-30,14.2,14.24,13.99,14.02,37855,0
2014-12-31,14.1,14.13,13.73,13.75,93192,0
2015-01-02,13.78,13.9,13.53,13.7,89878,0
2015-01-05,13.64,13.7,13.42,13.54,118371,0
2015-01-06,13.61,13.61,13.13,13.28,130093,0
2015-01-07,13.14,13.26,12.74,12.97,172116,0
2015-01-08,13.08,13.15,12.84,13.03,88385,0
2015-01-09,13.02,13.02,12.72,12.86,98778,0
2015-01-12,12.82,12.84,12.68,12.73,201890,0
2015-01-13,12.84,13,12.53,12.72,111295,0
2015-01-14,12.57,12.81,12.55,12.71,47002,0
2015-01-15,12.7,12.71,12.47,12.55,68629,0
2015-01-16,12.45,12.79,12.45,12.73,89355,0
2015-01-20,12.75,12.86,12.55,12.56,105158,0
2015-01-21,12.56,12.64,12.46,12.5,82604,0
2015-01-22,12.57,12.85,12.46,12.74,213454,0
2015-01-23,12.75,12.75,12.55,12.6,42340,0
2015-01-26,12.56,12.7,12.45,12.68,77787,0
2015-01-27,12.66,12.68,12.52,12.66,72040,0
2015-01-28,12.65,12.75,12.02,12.1,150927,0
2015-01-29,12.2,12.69,12.2,12.63,213040,0
2015-01-30,12.51,13.1,12.4,12.66,139739,0
2015-02-02,12.72,12.84,12.61,12.79,111518,0
2015-02-03,12.634,13.17,12.634,13.13,157505,0
2015-02-04,13.03,13.38,13.03,13.25,65208,0
2015-02-05,13.2,13.5,13.17,13.48,62709,0
2015-02-06,13.5,13.79,13.4,13.46,84310,0
2015-02-09,13.36,13.57,13.13,13.19,38337,0
2015-02-10,13.3,13.3,12.96,13.15,54057,0
2015-02-11,13.1,13.12,12.89,12.97,36881,0
2015-02-12,12.98,13.28,12.98,13.25,49739,0
2015-02-13,13.25,13.36,13.06,13.17,31009,0
2015-02-17,13.1,13.31,13.05,13.18,39638,0
2015-02-18,13.12,13.2,13,13.17,38967,0
2015-02-19,13.12,13.34,13.03,13.22,17898,0
2015-02-20,13.26,13.27,12.9,12.97,90878,0
2015-02-23,12.89,13.05,12.8,13.02,47704,0
2015-02-24,13.09,13.25,12.93,13.01,25604,0
2015-02-25,13,13.14,12.95,13.03,250686,0
2015-02-26,13.08,13.23,12.99,13.22,29280,0
2015-02-27,13.23,13.25,13.12,13.2,88251,0
2015-03-02,13.22,13.45,13.14,13.35,43800,0
2015-03-03,13.28,13.32,13.17,13.26,126300,0
2015-03-04,13.15,13.19,12.9,12.92,68200,0
2015-03-05,12.95,12.95,12.8,12.85,49600,0
2015-03-06,12.75,13.2,12.75,13.17,79200,0
2015-03-09,13.15,13.49,13.1,13.44,73600,0
2015-03-10,13.31,13.37,13.13,13.17,39900,0
2015-03-11,13.04,13.32,13.04,13.29,51300,0
2015-03-12,13.4,13.93,13.09,13.88,117700,0
2015-03-13,13.74,13.85,13.48,13.77,37900,0
2015-03-16,13.74,13.92,13.64,13.86,77300,0
2015-03-17,13.8,13.8,13.5,13.59,90200,0
2015-03-18,13.55,13.65,13.36,13.39,39600,0
2015-03-19,13.32,13.41,13.18,13.36,31600,0
2015-03-20,13.45,13.6,12.89,13.6,63500,0
2015-03-23,14,14.09,13.84,13.87,227600,0
2015-03-24,13.9,14.02,13.87,13.98,97900,0
2015-03-25,14,14.11,13.77,13.81,73000,0
2015-03-26,13.98,14.36,13.76,14.22,133200,0
2015-03-27,14.2,14.4,14.15,14.36,144600,0
2015-03-30,14.4,14.46,14.26,14.32,145200,0
2015-03-31,14.45,14.45,14.13,14.27,118756,0
2015-04-01,14.46,14.46,13.96,14.1,94200,0
2015-04-02,14.14,14.25,14.05,14.17,57700,0
2015-04-06,14.1,14.25,14.02,14.12,70700,0
2015-04-07,14.19,14.205,14.01,14.09,84134,0
2015-04-08,14.13,14.19,14.01,14.14,48100,0
2015-04-09,14.14,14.23,14.06,14.16,39438,0
2015-04-10,14.26,14.26,14.06,14.15,37700,0
2015-04-13,14.1,14.4,14.1,14.39,45300,0
2015-04-14,14.36,14.39,14.07,14.14,49300,0
2015-04-15,14.21,14.28,14.178,14.25,84020,0
2015-04-16,14.24,14.42,14.1,14.18,42781,0
2015-04-17,14.07,14.1,13.85,13.95,44300,0
2015-04-20,13.99,14.27,13.97,14.13,24555,0
2015-04-21,14.15,14.25,14.1,14.13,27611,0
2015-04-22,14.1,14.24,13.96,14.19,40905,0
2015-04-23,14.17,14.37,14.03,14.21,40000,0
2015-04-24,14.25,14.25,14,14.2,67766,0
2015-04-27,14.2,14.38,13.93,14.19,50400,0
2015-04-28,14.23,14.44,14.13,14.32,60999,0
2015-04-29,14.75,15,14.26,14.31,117000,0
2015-04-30,13.85,14.27,13.85,13.96,145900,0
2015-05-01,14.05,14.05,13.81,14,99600,0
2015-05-04,14,14.25,14,14.19,146700,0
2015-05-05,14.1,14.26,13.86,14,63000,0
2015-05-06,14.03,14.1,13.82,14.08,50149,0
2015-05-07,14.05,14.29,13.98,14.13,70764,0
2015-05-08,14.26,14.49,14.11,14.19,46000,0
2015-05-11,14.9,15,14.44,14.86,265700,0
2015-05-12,14.89,14.9,14.61,14.84,111956,0
2015-05-13,14.87,15.1,14.87,15,107500,0
2015-05-14,15.1,15.23,14.95,15.23,95800,0
2015-05-15,15.22,15.23,14.92,15.09,47629,0
2015-05-18,15.09,15.34,15.02,15.28,106265,0
2015-05-19,15.25,15.4,15.25,15.31,73877,0
2015-05-20,15.35,15.35,15.16,15.2,260600,0
2015-05-21,15.23,15.28,15.12,15.23,40000,0
2015-05-22,15.22,15.26,15.05,15.13,144700,0
2015-05-26,15.15,15.18,14.94,15.11,71850,0
2015-05-27,15.18,15.18,14.89,14.98,117500,0
2015-05-28,14.95,15.01,14.86,14.97,148287,0
2015-05-29,14.94,15.02,14.85,14.96,210100,0
2015-06-01,15,15.1,14.89,15,142855,0
2015-06-02,15.04,15.26,14.9,15.02,182192,0
2015-06-03,15.02,15.61,14.95,15.54,129800,0
2015-06-04,15.45,15.49,15.16,15.3,74000,0
2015-06-05,15.3,15.54,15.25,15.51,52500,0
2015-06-08,15.54,15.59,15.29,15.31,107300,0
2015-06-09,15.24,15.5,15.17,15.46,74408,0
2015-06-10,15.57,15.8,15.5,15.7,98203,0
2015-06-11,15.71,15.71,15.57,15.65,47757,0
2015-06-12,15.57,15.57,15.26,15.3,95100,0
2015-06-15,15.24,15.38,15.04,15.27,123600,0
2015-06-16,15.22,15.48,15.18,15.4,70900,0
2015-06-17,15.42,15.47,15.18,15.29,56800,0
2015-06-18,15.29,15.37,15.16,15.19,70000,0
2015-06-19,15.13,15.18,15,15.05,189100,0
2015-06-22,15.17,15.18,15.05,15.1,125100,0
2015-06-23,15.06,15.37,15.05,15.32,108141,0
2015-06-24,15.33,15.63,15.26,15.6,63800,0
2015-06-25,15.68,15.93,15.59,15.64,137700,0
2015-06-26,15.65,16.09,15.55,15.93,692700,0
2015-06-29,15.83,16.05,15.59,15.79,103500,0
2015-06-30,15.89,16.01,15.76,15.8,134887,0
2015-07-01,15.9,16.05,15.78,15.96,67800,0
2015-07-02,15.98,15.98,15.56,15.65,43800,0
2015-07-06,15.54,15.7,15.5,15.67,137500,0
2015-07-07,15.64,15.64,15.1,15.37,105500,0
2015-07-08,15.16,15.3,15.03,15.23,56000,0
2015-07-09,15.33,15.38,15.18,15.33,94300,0
2015-07-10,15.4,15.8,15.4,15.76,44700,0
2015-07-13,15.84,15.95,15.69,15.88,73400,0
2015-07-14,15.84,16.12,15.83,16.11,85163,0
2015-07-15,16.15,16.16,16.02,16.13,81422,0
2015-07-16,16.21,16.25,16.04,16.1,92700,0
2015-07-17,16.03,16.04,15.63,15.75,135100,0
2015-07-20,15.8,15.83,15.5,15.74,122200,0
2015-07-21,15.75,15.85,15.64,15.69,138800,0
2015-07-22,15.71,15.8,15.65,15.74,162700,0
2015-07-23,15.76,15.76,15.24,15.47,175500,0
2015-07-24,15.93,15.93,15.28,15.37,82700,0
2015-07-27,15.33,15.33,14.93,15.02,87600,0
2015-07-28,15.08,15.23,14.53,14.98,183500,0
2015-07-29,14.97,15.11,14.87,15.01,106800,0
2015-07-30,14.94,15.07,14.89,14.98,93200,0
2015-07-31,15,15.06,14.86,14.95,109600,0
2015-08-03,14.91,15,14.75,14.92,75143,0
2015-08-04,14.91,15.13,14.91,15.1,83500,0
2015-08-05,15.19,15.27,15.1,15.19,130400,0
2015-08-06,15.2,15.25,15.03,15.1,123854,0
2015-08-07,15.01,15.34,15,15.2,211500,0
2015-08-10,15.3,15.46,15.27,15.37,84100,0
2015-08-11,15.34,15.39,15.15,15.34,68965,0
2015-08-12,15.24,15.24,15.05,15.22,108800,0
2015-08-13,15.21,15.42,15.15,15.34,111700,0
2015-08-14,15.28,15.61,15.28,15.56,123600,0
2015-08-17,15.5,15.89,15.43,15.81,39800,0
2015-08-18,15.81,15.83,15.51,15.63,35300,0
2015-08-19,15.56,15.8,15.47,15.68,78300,0
2015-08-20,15.56,15.64,15.43,15.51,87100,0
2015-08-21,15.27,15.52,15.09,15.11,202800,0
2015-08-24,14.18,14.82,14.11,14.49,190385,0
2015-08-25,14.77,15.05,14.53,14.78,156000,0
2015-08-26,15.03,15.2,14.85,15.15,105700,0
2015-08-27,15.2,15.4,15.19,15.34,225300,0
2015-08-28,15.34,15.35,14.99,15.3,285600,0
2015-08-31,15.25,15.57,15.25,15.56,60700,0
2015-09-01,15.34,15.41,15.07,15.19,131600,0
2015-09-02,15.3,15.47,15.3,15.41,92500,0
2015-09-03,15.53,15.66,15.45,15.47,106500,0
2015-09-04,15.39,15.55,15.39,15.51,83900,0
2015-09-08,15.75,15.9,15.59,15.86,183900,0
2015-09-09,15.97,16.05,15.5,15.61,87400,0
2015-09-10,15.6,15.9,15.501,15.89,90450,0
2015-09-11,15.8,16,15.68,15.95,79500,0
2015-09-14,15.93,16.03,15.72,15.72,74500,0
2015-09-15,15.7,15.81,15.49,15.5,358900,0
2015-09-16,15.51,15.51,15.06,15.1,253300,0
2015-09-17,15.15,15.44,14.98,15.02,327894,0
2015-09-18,14.8,14.89,14.56,14.6,407300,0
2015-09-21,14.7,14.98,14.69,14.84,128200,0
2015-09-22,14.68,14.95,14.64,14.8,80800,0
2015-09-23,14.85,15.07,14.794,14.94,81240,0
2015-09-24,14.84,15.07,14.83,14.93,109251,0
2015-09-25,14.98,15.07,14.71,14.75,121400,0
2015-09-28,14.66,14.94,14.6,14.76,90030,0
2015-09-29,14.79,14.89,14.65,14.68,44100,0
2015-09-30,14.78,14.82,14.6,14.68,117600,0
2015-10-01,14.67,14.84,14.53,14.83,88700,0
2015-10-02,14.63,14.63,14.21,14.52,129000,0
2015-10-05,14.6,14.86,14.56,14.57,89419,0
2015-10-06,14.57,14.75,14.46,14.51,49700,0
2015-10-07,14.57,14.71,14.46,14.62,45200,0
2015-10-08,14.53,14.65,14.4,14.6,71500,0
2015-10-09,14.67,14.67,14.31,14.32,110300,0
2015-10-12,14.26,14.45,14.26,14.41,56818,0
2015-10-13,14.37,14.53,14.25,14.27,46600,0
2015-10-14,14.28,14.31,14.11,14.23,133900,0
2015-10-15,14.35,15.04,14.1,15.03,173200,0
2015-10-16,15.03,15.09,14.71,14.91,140300,0
2015-10-19,14.81,14.95,14.79,14.87,40527,0
2015-10-20,14.938,14.938,14.75,14.8,43821,0
2015-10-21,14.86,15.03,14.11,14.67,106700,0
2015-10-22,14.73,15.09,14.72,15.01,53200,0
2015-10-23,15.06,15.34,14.83,14.98,84300,0
2015-10-26,15.02,15.16,14.97,14.98,66200,0
2015-10-27,14.95,15.15,14.82,14.93,146700,0
2015-10-28,14.96,15.72,14.96,15.62,167400,0
2015-10-29,15.6,15.74,15.32,15.68,60600,0
2015-10-30,15.62,15.65,15.23,15.48,113200,0
2015-11-02,15.48,15.78,15.3,15.57,89644,0
2015-11-03,15.5,15.51,15.35,15.44,65000,0
2015-11-04,15.47,15.49,15.22,15.3,89115,0
2015-11-05,15.33,15.6,15.28,15.54,64500,0
2015-11-06,15.63,15.87,15.62,15.75,90200,0
2015-11-09,15.74,15.74,15.45,15.48,30669,0
2015-11-10,15.53,15.65,15.45,15.51,93700,0
2015-11-11,15.55,15.61,15.3,15.41,48100,0
2015-11-12,15.29,15.29,15.02,15.04,54200,0
2015-11-13,14.95,15.05,14.53,14.95,569800,0
2015-11-16,14.96,15.48,14.91,15.48,99900,0
2015-11-17,15.5,15.68,15.36,15.45,126500,0
2015-11-18,15.46,15.6,15.36,15.57,82500,0
2015-11-19,15.53,15.69,15.37,15.5,37000,0
2015-11-20,15.57,15.73,15.47,15.61,95300,0
2015-11-23,15.59,15.81,15.55,15.79,71600,0
2015-11-24,15.68,15.89,15.6,15.85,49100,0
2015-11-25,15.86,15.98,15.81,15.92,24500,0
2015-11-27,15.92,15.96,15.7,15.95,33500,0
2015-11-30,15.98,16.3,15.9,16.05,217800,0
2015-12-01,16.18,16.78,16.18,16.67,136781,0
2015-12-02,16.59,16.95,16.5,16.58,136597,0
2015-12-03,16.61,16.74,16.301,16.4,108540,0
2015-12-04,16.43,16.66,16.31,16.46,70900,0
2015-12-07,16.45,16.47,15.76,15.85,117800,0
2015-12-08,15.8,15.91,15.63,15.85,80459,0
2015-12-09,15.8,15.89,15.68,15.77,97100,0
2015-12-10,15.78,15.86,15.61,15.72,79200,0
2015-12-11,15.49,15.71,15.39,15.53,86000,0
2015-12-14,15.51,15.8,15.36,15.44,126172,0
2015-12-15,15.55,15.74,15.53,15.6,123200,0
2015-12-16,15.7,15.86,15.41,15.76,89900,0
2015-12-17,15.83,15.91,15.49,15.51,41900,0
2015-12-18,15.42,15.42,14.87,15.12,176000,0
2015-12-21,15.37,15.47,15.05,15.18,96200,0
2015-12-22,15.21,15.35,14.93,15.22,82985,0
2015-12-23,15.21,15.5,15.21,15.3,40100,0
2015-12-24,15.33,15.4,15.29,15.31,15965,0
2015-12-28,15.17,15.39,14.988,15.36,58252,0
2015-12-29,15.4,15.4,15.26,15.4,43658,0
2015-12-30,15.39,15.39,15.16,15.2,44428,0
2015-12-31,15.19,15.33,14.96,14.98,52682,0
2016-01-04,14.74,14.85,14.61,14.69,94963,0
2016-01-05,14.71,14.79,14.58,14.66,89835,0
2016-01-06,14.55,14.94,14.46,14.87,81941,0
2016-01-07,14.63,14.75,14.47,14.66,79711,0
2016-01-08,14.73,15.09,14.5,14.6,215225,0
2016-01-11,14.61,14.85,14.56,14.8,100492,0
2016-01-12,14.93,15.05,14.575,14.86,66795,0
2016-01-13,14.95,14.95,14.29,14.37,165651,0
2016-01-14,14.49,14.57,14.3,14.36,71403,0
2016-01-15,14.13,14.29,13.91,14.17,151029,0
2016-01-19,14.31,14.39,14.05,14.13,112900,0
2016-01-20,13.9,14.06,13.62,13.96,205833,0
2016-01-21,13.88,14.12,13.575,13.96,171315,0
2016-01-22,14.08,14.16,13.95,14.03,97846,0
2016-01-25,13.98,13.98,13.4,13.61,98582,0
2016-01-26,13.63,14.04,13.47,13.96,114446,0
2016-01-27,13.92,14.14,13.78,13.94,73908,0
2016-01-28,14.04,14.18,13.82,14.01,78229,0
2016-01-29,14.5,14.97,14.27,14.82,127107,0
2016-02-01,14.74,14.945,14,14.81,96264,0
2016-02-02,14.74,14.85,14.54,14.57,75472,0
2016-02-03,14.65,14.65,14.24,14.39,85961,0
2016-02-04,14.37,14.77,14.29,14.51,64728,0
2016-02-05,14.5,14.57,14.16,14.25,87148,0
2016-02-08,14.2,14.62,14.2,14.5997,76630,0
2016-02-09,14.38,14.6722,14.38,14.49,67964,0
2016-02-10,14.61,14.85,14.36,14.38,42476,0
2016-02-11,14.09,14.21,13.8,13.88,112391,0
2016-02-12,13.95,14.44,13.9,14.32,98066,0
2016-02-16,14.49,14.78,14.32,14.69,61077,0
2016-02-17,14.8,14.92,14.63,14.86,81567,0
2016-02-18,14.95,14.95,14.44,14.65,53763,0
2016-02-19,14.62,15.24,14.52,14.53,44777,0
2016-02-22,14.62,14.77,14.5,14.55,53238,0
2016-02-23,14.45,14.64,14.14,14.15,45825,0
2016-02-24,13.99,14.45,13.96,14.35,50918,0
2016-02-25,14.36,14.6,14.35,14.57,52561,0
2016-02-26,14.63,14.85,14.59,14.68,41775,0
2016-02-29,14.68,14.93,14.62,14.82,65795,0
2016-03-01,14.92,15.26,14.9,15.19,95788,0
2016-03-02,15.14,15.27,15.08,15.24,30337,0
2016-03-03,15.38,15.48,15.25,15.48,43110,0
2016-03-04,15.5,15.5,15.28,15.38,28021,0
2016-03-07,15.34,15.5,15.295,15.41,36688,0
2016-03-08,15.31,15.35,15.12,15.16,37736,0
2016-03-09,15.21,15.25,14.98,15.1,24979,0
2016-03-10,15.13,15.31,14.75,15.2,32873,0
2016-03-11,15.25,15.47,15.24,15.47,29347,0
2016-03-14,15.44,15.48,15.18,15.3,31695,0
2016-03-15,15.25,15.25,14.6115,15.1,46537,0
2016-03-16,15.22,15.32,15,15.16,50906,0
2016-03-17,15.12,15.5,15.02,15.44,32168,0
2016-03-18,15.57,15.67,15.39,15.54,114124,0
2016-03-21,15.48,15.605,15.27,15.33,37091,0
2016-03-22,15.3,16.09,15.3,15.9,146839,0
2016-03-23,15.89,15.89,15.72,15.78,53510,0
2016-03-24,15.65,15.77,15.62,15.69,92574,0
2016-03-28,15.77,15.95,15.62,15.68,22724,0
2016-03-29,15.99,16.22,15.89,15.99,144289,0
2016-03-30,16.05,16.16,15.95,16,47735,0
2016-03-31,16.01,16.1899,15.79,15.79,51728,0
2016-04-01,15.73,16.05,15.68,15.99,63839,0
2016-04-04,15.97,16.17,15.92,16.09,26166,0
2016-04-05,15.87,15.9699,15.76,15.77,39272,0
2016-04-06,15.76,16.17,15.65,16.16,57286,0
2016-04-07,16.12,16.12,15.83,15.89,54268,0
2016-04-08,16.05,16.09,15.87,15.97,47354,0
2016-04-11,15.96,16.11,15.79,15.96,68041,0
2016-04-12,15.91,16.1103,15.64,15.96,63452,0
2016-04-13,16,16.24,15.74,15.89,180380,0
2016-04-14,15.86,16.15,15.82,16.08,122436,0
2016-04-15,16.04,16.22,15.8401,16.05,121261,0
2016-04-18,16.03,16.27,15.94,16.22,79388,0
2016-04-19,16.27,16.605,16.26,16.47,81953,0
2016-04-20,16.3,16.56,16.221,16.45,79067,0
2016-04-21,16.5,16.5,16.17,16.41,76449,0
2016-04-22,16.37,16.84,16.25,16.54,138256,0
2016-04-25,16.45,16.45,16,16.26,113024,0
2016-04-26,16.28,16.61,16.11,16.43,74394,0
2016-04-27,16.45,16.51,16.206,16.4,73552,0
2016-04-28,16.27,16.43,16.1,16.16,59471,0
2016-04-29,15.7,16.31,15.62,16.2,104976,0
2016-05-02,16.31,16.31,16.09,16.23,66699,0
2016-05-03,16.06,16.32,15.68,15.99,66989,0
2016-05-04,15.88,16.07,15.59,15.82,95347,0
2016-05-05,15.73,15.88,15.63,15.7,69317,0
2016-05-06,15.5,15.78,15.46,15.64,85490,0
2016-05-09,15.6,15.8,15.5,15.51,103673,0
2016-05-10,15.59,15.73,15.57,15.6,76923,0
2016-05-11,15.95,16.45,15.91,16.36,269289,0
2016-05-12,16.41,16.51,16.2,16.34,101775,0
2016-05-13,16.34,16.46,16.08,16.15,89247,0
2016-05-16,16.19,16.495,16.18,16.41,43576,0
2016-05-17,16.37,16.42,16.27,16.4,152829,0
2016-05-18,16.46,16.95,16.46,16.92,120240,0
2016-05-19,16.86,16.89,16.43,16.62,57366,0
2016-05-20,16.71,16.85,16.64,16.7,81054,0
2016-05-23,16.71,16.93,16.54,16.78,148067,0
2016-05-24,16.67,17.19,16.67,16.93,162956,0
2016-05-25,16.9899,17.04,16.76,16.85,152219,0
2016-05-26,16.79,16.94,16.77,16.85,48673,0
2016-05-27,16.8001,16.99,16.69,16.8,143051,0
2016-05-31,16.84,16.95,16.75,16.84,67900,0
2016-06-01,16.81,16.92,16.68,16.83,95364,0
2016-06-02,16.75,16.9,16.56,16.9,72344,0
2016-06-03,16.68,16.68,16.33,16.55,105957,0
2016-06-06,16.55,16.9,16.43,16.8,59786,0
2016-06-07,16.85,16.93,16.75,16.8,78916,0
2016-06-08,16.84,16.97,16.76,16.93,54504,0
2016-06-09,16.82,16.94,16.53,16.82,58765,0
2016-06-10,16.67,16.85,16.55,16.66,73085,0
2016-06-13,16.65,16.79,16.37,16.46,77965,0
2016-06-14,16.31,16.48,16.2,16.31,75990,0
2016-06-15,16.38,16.555,16.2,16.27,69722,0
2016-06-16,16.21,16.395,16.06,16.15,80588,0
2016-06-17,16.21,16.21,15.81,15.89,175548,0
2016-06-20,16.02,16.27,15.96,15.97,107129,0
2016-06-21,16,16.09,15.95,15.98,97405,0
2016-06-22,16.04,16.16,15.97,16.01,105507,0
2016-06-23,16.15,16.47,16.06,16.28,116839,0
2016-06-24,15.97,15.97,15.41,15.52,763562,0
2016-06-27,15.45,15.45,15.21,15.26,243298,0
2016-06-28,15.41,15.7033,15.25,15.55,164192,0
2016-06-29,15.74,16.02,15.61,16,189169,0
2016-06-30,15.99,16.27,15.92,16.24,171059,0
2016-07-01,16.14,16.24,15.79,16.07,118080,0
2016-07-05,15.66,15.92,15.5,15.86,195774,0
2016-07-06,15.78,16,15.69,15.94,82908,0
2016-07-07,15.95,16.13,15.95,16.08,172467,0
2016-07-08,16.16,16.42,16.16,16.32,128507,0
2016-07-11,16.31,16.5,16.31,16.39,120750,0
2016-07-12,16.48,16.85,16.43,16.73,209269,0
2016-07-13,16.74,16.8899,16.64,16.76,108277,0
2016-07-14,16.91,16.99,16.82,16.83,104909,0
2016-07-15,16.99,16.99,16.69,16.78,163303,0
2016-07-18,16.8,16.89,16.65,16.68,64358,0
2016-07-19,16.61,16.79,16.61,16.66,50000,0
2016-07-20,16.75,16.75,16.57,16.6,47635,0
2016-07-21,16.57,16.66,16.44,16.49,193836,0
2016-07-22,16.59,16.8,16.57,16.75,159200,0
2016-07-25,16.7,16.71,16.55,16.59,73629,0
2016-07-26,16.55,16.62,16.33,16.57,85102,0
2016-07-27,16.42,16.69,16.42,16.52,62025,0
2016-07-28,16.22,16.61,16.04,16.24,80920,0
2016-07-29,16.25,16.31,15.97,15.97,149836,0
2016-08-01,16.03,16.16,15.93,16.01,127346,0
2016-08-02,15.99,16.05,15.93,15.95,132831,0
2016-08-03,16.02,16.19,16,16.16,114187,0
2016-08-04,16.1,16.23,16.1,16.17,34228,0
2016-08-05,16.3,16.35,16.231,16.27,148779,0
2016-08-08,16.23,16.26,15.9625,16.18,82876,0
2016-08-09,16.18,16.25,16.13,16.22,45961,0
2016-08-10,16.2,16.2,16.07,16.12,38726,0
2016-08-11,16.11,16.16,16.03,16.07,31744,0
2016-08-12,16.01,16.09,15.9334,16.06,50247,0
2016-08-15,16.05,16.17,16.02,16.13,37267,0
2016-08-16,16.1,16.15,15.98,16.14,61066,0
2016-08-17,16.1,16.25,16.0001,16.2,55979,0
2016-08-18,16.17,16.27,16.081,16.27,44851,0
2016-08-19,16.23,16.36,16.13,16.28,127078,0
2016-08-22,16.27,16.31,16.1,16.25,56578,0
2016-08-23,16.35,16.4,16.16,16.17,64508,0
2016-08-24,16.14,16.39,16.14,16.25,164650,0
2016-08-25,16.25,16.385,16.25,16.36,95716,0
2016-08-26,16.35,16.4,16.22,16.32,90580,0
2016-08-29,16.24,16.405,16.24,16.26,96942,0
2016-08-30,16.29,16.75,16.29,16.73,94692,0
2016-08-31,16.65,16.7,16.45,16.45,293400,0
2016-09-01,16.85,17.52,16.75,17.21,597326,0
2016-09-02,17.34,17.8,17.28,17.71,199681,0
2016-09-06,17.46,17.55,16.82,17,162825,0
2016-09-07,16.93,17.1,16.6924,17.04,87207,0
2016-09-08,17.01,17.12,16.96,17.1,63532,0
2016-09-09,17.01,17.11,16.72,16.72,76724,0
2016-09-12,16.74,16.92,16.54,16.92,77045,0
2016-09-13,16.836,16.836,16.5,16.68,65335,0
2016-09-14,16.65,16.8372,16.53,16.58,86793,0
2016-09-15,16.4,16.78,16.4,16.55,126560,0
2016-09-16,16.59,16.77,16.35,16.35,292472,0
2016-09-19,16.49,16.6999,16.24,16.24,64337,0
2016-09-20,16.3,16.405,16.22,16.23,52303,0
2016-09-21,16.28,16.32,16.13,16.3,80748,0
2016-09-22,16.33,16.505,16.29,16.49,54930,0
2016-09-23,16.41,16.48,16.32,16.41,44405,0
2016-09-26,16.4,16.4,16.01,16.04,76639,0
2016-09-27,16.02,16.12,15.8901,16.09,62644,0
2016-09-28,16.13,16.26,16.01,16.26,34108,0
2016-09-29,16.27,16.27,15.86,15.94,88950,0
2016-09-30,15.99,16.19,15.97,16.09,126023,0
2016-10-03,15.96,16.05,15.845,16.02,66273,0
2016-10-04,16.01,16.31,15.9401,16.16,61483,0
2016-10-05,16.15,16.53,16.15,16.44,70536,0
2016-10-06,16.31,16.48,16.31,16.45,40568,0
2016-10-07,16.44,16.47,16.26,16.45,45157,0
2016-10-10,16.6,16.64,16.52,16.62,31409,0
2016-10-11,16.64,16.72,16.35,16.5,53872,0
2016-10-12,16.46,16.64,16.42,16.6,39665,0
2016-10-13,16.49,16.49,16.09,16.3,54523,0
2016-10-14,16.41,16.44,16.09,16.4,54547,0
2016-10-17,16.4,16.49,16.29,16.48,61633,0
2016-10-18,16.6,16.79,16.47,16.77,81335,0
2016-10-19,16.81,16.99,16.6601,16.91,60263,0
2016-10-20,16.91,17.03,16.89,17.02,83277,0
2016-10-21,16.86,17.2399,16.85,17.21,77292,0
2016-10-24,17.4,17.57,17.152,17.56,147981,0
2016-10-25,17.52,17.62,17.48,17.59,117832,0
2016-10-26,17.62,17.69,17.34,17.39,147112,0
2016-10-27,17.85,17.95,17.35,17.44,201876,0
2016-10-28,17.43,17.55,16.97,17.3,208810,0
2016-10-31,17.38,17.53,17.38,17.41,103823,0
2016-11-01,17.27,17.54,17.27,17.4,130526,0
2016-11-02,17.31,17.32,16.98,16.98,105975,0
2016-11-03,17.07,17.25,17.04,17.24,82002,0
2016-11-04,17.25,17.25,17.02,17.14,85873,0
2016-11-07,17.05,17.22,16.82,17.16,150634,0
2016-11-08,17.16,17.36,17.1,17.29,78151,0
2016-11-09,17.44,17.95,17.331,17.75,245463,0
2016-11-10,17.87,18.04,17.6,17.73,292258,0
2016-11-11,17.73,18.42,17.69,18.3,338890,0
2016-11-14,18.46,18.85,18.24,18.53,302959,0
2016-11-15,18.54,18.655,18.2,18.44,274024,0
2016-11-16,18.35,18.63,18.27,18.46,352529,0
2016-11-17,18.55,18.77,18.35,18.64,409753,0
2016-11-18,18.69,18.82,18.41,18.81,323017,0
2016-11-21,18.82,18.87,18.565,18.75,120055,0
2016-11-22,18.81,19.19,18.76,19.19,220133,0
2016-11-23,19.25,19.675,19.125,19.66,302331,0
2016-11-25,19.715,19.87,19.52,19.87,96260,0
2016-11-28,19.78,19.88,19.68,19.83,188572,0
2016-11-29,19.95,20.11,19.82,19.99,431912,0
2016-11-30,20,20.67,20,20.55,480169,0
2016-12-01,20.65,21.1,20.49,20.59,415358,0
2016-12-02,20.6,20.69,20.4231,20.58,228357,0
2016-12-05,20.76,21.11,20.69,21,314618,0
2016-12-06,21.14,21.37,21,21.15,291551,0
2016-12-07,21.24,21.63,21.18,21.58,236620,0
2016-12-08,21.63,22.08,21.5425,21.98,341923,0
2016-12-09,22.05,22.11,21.76,21.9,345983,0
2016-12-12,21.79,22.04,21.19,21.32,163543,0
2016-12-13,21.39,21.63,20.98,21.21,115995,0
2016-12-14,21.05,21.315,20.97,21.02,127981,0
2016-12-15,21.15,21.54,21.01,21.46,156886,0
2016-12-16,21.51,21.6199,21.27,21.49,197197,0
2016-12-19,21.51,21.82,21.42,21.69,82005,0
2016-12-20,21.87,22.11,21.82,22.08,276723,0
2016-12-21,22.13,22.42,21.98,22.36,200198,0
2016-12-22,22.28,22.47,22.21,22.31,155029,0
2016-12-23,22.35,22.38,22.26,22.37,76874,0
2016-12-27,22.49,22.91,22.47,22.9,236420,0
2016-12-28,22.89,22.9,22.35,22.41,138724,0
2016-12-29,22.41,22.5,22.17,22.29,172914,0
2016-12-30,22.46,22.46,21.94,22.06,193040,0
2017-01-03,22.35,22.52,22.12,22.51,263754,0
2017-01-04,22.61,23,22.61,22.96,242314,0
2017-01-05,22.96,23,22.12,22.29,144248,0
2017-01-06,22.26,22.66,22.16,22.55,183366,0
2017-01-09,22.57,22.61,22.1765,22.36,295723,0
2017-01-10,22.4,22.64,22.2,22.41,257629,0
2017-01-11,22.36,22.38,22.16,22.35,292013,0
2017-01-12,22.24,22.2867,21.53,21.75,171020,0
2017-01-13,21.78,22.1,21.68,21.68,233457,0
2017-01-17,21.5,21.65,20.65,20.83,339222,0
2017-01-18,20.91,20.99,20.59,20.95,202029,0
2017-01-19,21.09,21.1375,20.71,20.84,497176,0
2017-01-20,20.9,21.38,20.9,21.11,198000,0
2017-01-23,20.99,21.18,20.85,21.03,128189,0
2017-01-24,21.1,21.51,20.895,21.42,136720,0
2017-01-25,21.61,21.98,21.61,21.9,169364,0
2017-01-26,21.94,22.119,21.8,22.04,190261,0
2017-01-27,22.07,22.15,21.61,21.93,243900,0
2017-01-30,21.88,21.88,21.45,21.8,182818,0
2017-01-31,21.65,21.87,21.5425,21.78,121177,0
2017-02-01,21.9,22.09,21.7,21.9,265020,0
2017-02-02,22.45,22.59,21.87,22.08,304731,0
2017-02-03,22.31,22.62,22.2,22.58,254792,0
2017-02-06,22.57,22.83,22.52,22.65,159318,0
2017-02-07,22.67,22.88,22.51,22.65,139696,0
2017-02-08,22.52,22.99,22.21,22.5,191405,0
2017-02-09,22.65,22.9,22.42,22.89,127809,0
2017-02-10,22.89,23.09,22.7601,23.01,233208,0
2017-02-13,23.6,25.13,23.6,24.18,759063,0
2017-02-14,24.23,24.23,23.7,23.97,316627,0
2017-02-15,23.22,24.22,23.04,24.2,2894854,0
2017-02-16,24.2,24.5525,23.8901,24.23,519646,0
2017-02-17,24.2,24.24,23.64,23.7,887669,0
2017-02-21,23.9,24.52,23.82,24.45,727267,0
2017-02-22,24.43,24.445,24.05,24.14,708774,0
2017-02-23,24.32,24.365,23.71,24.22,620694,0
2017-02-24,24.07,24.28,23.71,23.75,686606,0
2017-02-27,23.86,24.01,23.5385,23.61,655209,0
2017-02-28,23.5,23.67,23.05,23.23,919392,0
2017-03-01,23.74,24.02,23.52,24,426968,0
2017-03-02,24.03,24.16,23.64,23.76,331257,0
2017-03-03,23.75,24,23.75,23.92,202428,0
2017-03-06,23.85,23.85,23.52,23.73,187249,0
2017-03-07,23.69,23.9296,23.58,23.7,211210,0
2017-03-08,23.8,23.99,23.49,23.5,400108,0
2017-03-09,23.5,23.86,23.4745,23.76,326123,0
2017-03-10,23.83,23.93,23.46,23.78,306870,0
2017-03-13,23.75,23.94,23.6,23.64,186990,0
2017-03-14,23.53,23.66,23.42,23.6,196449,0
2017-03-15,23.5,23.75,23.33,23.45,317801,0
2017-03-16,23.51,23.77,23.4375,23.56,233057,0
2017-03-17,23.5,23.76,23.315,23.57,915628,0
2017-03-20,23.5,23.57,23.31,23.5,303791,0
2017-03-21,23.56,23.72,22.24,22.33,662346,0
2017-03-22,22.14,22.34,21.89,22.3,455624,0
2017-03-23,22.25,22.98,22.2,22.67,309547,0
2017-03-24,22.84,22.96,22.605,22.92,259832,0
2017-03-27,22.5,23.31,22.37,23.26,317417,0
2017-03-28,23.21,23.71,23.017,23.69,251640,0
2017-03-29,23.7,23.85,23.41,23.52,246373,0
2017-03-30,23.5,24.3,23.5,24.25,249297,0
2017-03-31,24.22,24.38,23.95,23.98,386532,0
2017-04-03,24,24.037,23.5,23.91,288941,0
2017-04-04,23.82,23.95,23.55,23.77,242828,0
2017-04-05,23.93,23.99,23.42,23.44,395559,0
2017-04-06,23.5,24.14,23.02,24.13,368256,0
2017-04-07,24.01,24.1,23.79,23.94,426642,0
2017-04-10,24.1,24.205,23.82,23.99,267401,0
2017-04-11,23.98,24.22,23.725,23.95,216258,0
2017-04-12,23.87,23.9,23.49,23.5,222739,0
2017-04-13,23.4,23.44,23.02,23.02,255973,0
2017-04-17,23.05,23.5,22.95,23.48,191353,0
2017-04-18,23.38,23.57,23.1,23.53,162402,0
2017-04-19,23.71,23.9,23.6506,23.84,246060,0
2017-04-20,23.99,24.69,23.89,24.54,261543,0
2017-04-21,24.47,24.77,24.15,24.7,514015,0
2017-04-24,24.97,25.48,24.91,25.33,423059,0
2017-04-25,25.6,25.88,25.19,25.23,342131,0
2017-04-26,25.25,25.58,24.81,25.01,585236,0
2017-04-27,25.15,25.15,24.22,24.45,253179,0
2017-04-28,24.53,24.78,24.19,24.2,475521,0
2017-05-01,24.04,24.6441,23.83,24.2,350632,0
2017-05-02,24.13,24.3,23.75,23.97,203754,0
2017-05-03,23.86,23.985,23.51,23.78,270116,0
2017-05-04,24,24.4,23.91,24.03,338602,0
2017-05-05,24.35,24.35,23.83,24.09,193080,0
2017-05-08,24.09,24.38,24.04,24.25,107286,0
2017-05-09,24.25,24.56,24.12,24.23,208645,0
2017-05-10,24.11,24.33,23.91,23.98,145098,0
2017-05-11,23.86,23.86,23.09,23.28,405464,0
2017-05-12,23.08,23.26,22.7901,23.23,303424,0
2017-05-15,23.26,23.49,23.21,23.4,318904,0
2017-05-16,23.4,23.67,23.14,23.5,258291,0
2017-05-17,22.95,23.08,21.87,22.1,534407,0
2017-05-18,21.97,23.02,21.65,22.89,345251,0
2017-05-19,23,23.4399,22.44,23.04,353910,0
2017-05-22,23,23.36,22.92,23.19,213396,0
2017-05-23,23.22,23.35,22.96,23.23,225717,0
2017-05-24,23.23,23.28,22.81,22.92,190219,0
2017-05-25,22.98,23.045,22.61,22.75,169453,0
2017-05-26,22.73,22.89,22.57,22.68,145589,0
2017-05-30,22.57,22.635,22.36,22.6,182103,0
2017-05-31,22.65,22.67,22.16,22.56,410474,0
2017-06-01,22.6,22.97,22.44,22.96,249337,0
2017-06-02,22.77,23.42,22.65,23.08,373801,0
2017-06-05,23.07,23.395,23.07,23.27,324343,0
2017-06-06,23.01,23.055,22.795,22.99,240602,0
2017-06-07,23.03,23.255,22.87,23.16,186615,0
2017-06-08,23.2,23.99,23.19,23.81,644817,0
2017-06-09,23.97,24.71,23.87,24.7,685889,0
2017-06-12,24.77,25.75,24.77,25.41,917436,0
2017-06-13,25.49,25.75,25.02,25.11,512841,0
2017-06-14,24.95,24.9999,24.35,24.96,210886,0
2017-06-15,24.69,25.22,24.69,24.87,133492,0
2017-06-16,24.71,24.865,24.41,24.55,374562,0
2017-06-19,24.7,25.1,24.5,24.59,144870,0
2017-06-20,24.54,24.78,24.25,24.36,137831,0
2017-06-21,24.35,24.435,23.81,24.01,214711,0
2017-06-22,23.84,24.05,23.5721,23.84,174133,0
2017-06-23,23.84,23.87,23.315,23.36,1291108,0
2017-06-26,23.36,23.67,23.0251,23.49,321432,0
2017-06-27,23.52,23.63,23.38,23.42,204480,0
2017-06-28,23.5,23.92,23.43,23.86,344453,0
2017-06-29,24,24.2,23.66,24.02,340789,0
2017-06-30,24.21,24.25,23.97,24.1,273077,0
2017-07-03,24.2,24.83,24.08,24.68,161987,0
2017-07-05,24.7,24.87,24.19,24.56,191553,0
2017-07-06,24.53,24.54,24.08,24.16,148884,0
2017-07-07,24.3,24.47,23.94,24.35,114747,0
2017-07-10,24.27,24.27,23.85,23.87,209544,0
2017-07-11,23.84,23.88,23.56,23.81,222386,0
2017-07-12,23.73,24.06,23.73,24.06,286795,0
2017-07-13,24.03,24.1,23.74,23.94,86358,0
2017-07-14,23.68,24,23.57,23.82,126537,0
2017-07-17,23.8,24.01,23.5295,23.84,159346,0
2017-07-18,23.71,23.94,23.67,23.85,116071,0
2017-07-19,23.87,23.96,23.52,23.65,71249,0
2017-07-20,23.67,23.85,23.485,23.63,72988,0
2017-07-21,23.77,23.855,23.34,23.43,155403,0
2017-07-24,23.39,23.75,23.39,23.75,137340,0
2017-07-25,23.86,24.33,23.73,24.24,179910,0
2017-07-26,24.23,24.3,24.05,24.11,193649,0
2017-07-27,24.15,24.55,24.0235,24.36,196939,0
2017-07-28,23.79,24.5,23.23,23.55,455087,0
2017-07-31,23.65,23.69,23.34,23.37,255961,0
2017-08-01,23.61,23.7159,23.43,23.64,227936,0
2017-08-02,23.65,23.82,23.58,23.72,168599,0
2017-08-03,23.63,23.89,22.908,23.88,214683,0
2017-08-04,23.94,24.34,23.8901,24.1,421955,0
2017-08-07,24.08,24.32,23.96,24,172494,0
2017-08-08,23.97,24.24,23.88,23.98,127841,0
2017-08-09,23.74,24.02,23.47,23.6,159172,0
2017-08-10,23.36,23.3999,22.44,22.47,173280,0
2017-08-11,22.4,22.5,21.94,22,280512,0
2017-08-14,22.3,23.1,22.3,23.09,233718,0
2017-08-15,23.26,23.36,23.04,23.04,137199,0
2017-08-16,23.18,23.28,22.88,23.04,81663,0
2017-08-17,22.92,23.085,22.63,22.71,331665,0
2017-08-18,22.46,22.63,22.31,22.4,184931,0
2017-08-21,22.32,22.39,22.16,22.29,125944,0
2017-08-22,22.35,22.6,22.31,22.52,104138,0
2017-08-23,22.29,22.81,22.29,22.64,82038,0
2017-08-24,22.7,22.84,22.46,22.83,104338,0
2017-08-25,22.95,23.22,22.83,23.11,106370,0
2017-08-28,23.23,23.23,22.65,22.84,89818,0
2017-08-29,22.55,22.78,22.4,22.63,79149,0
2017-08-30,22.72,22.93,22.62,22.8,96578,0
2017-08-31,22.93,22.93,22.63,22.87,106560,0
2017-09-01,22.86,23,22.78,22.9,84859,0
2017-09-05,22.78,22.82,22.07,22.11,143610,0
2017-09-06,22,22.25,21.82,21.89,223208,0
2017-09-07,21.93,21.93,20.73,20.79,443913,0
2017-09-08,20.79,21.23,20.58,20.97,323534,0
2017-09-11,21.23,21.99,21.23,21.87,179263,0
2017-09-12,21.88,22.42,21.88,22.18,175540,0
2017-09-13,22.19,22.44,22.11,22.19,186938,0
2017-09-14,22.14,22.23,21.72,21.77,115665,0
2017-09-15,21.75,21.84,21.56,21.69,892656,0
2017-09-18,21.72,22.34,21.691,22.09,227848,0
2017-09-19,22.09,22.38,22.02,22.33,153056,0
2017-09-20,22.26,22.71,22.15,22.68,156743,0
2017-09-21,22.67,22.99,22.65,22.98,178628,0
2017-09-22,22.84,23.14,22.6601,23.07,136529,0
2017-09-25,23.05,23.22,22.8704,23.21,145444,0
2017-09-26,23.3,23.43,23.11,23.17,155412,0
2017-09-27,23.53,24.1,22.99,23.65,341673,0
2017-09-28,23.7,24.08,23.41,24.02,175186,0
2017-09-29,24,24.36,23.86,23.89,193975,0
2017-10-02,23.91,24.21,23.62,24.21,151047,0
2017-10-03,24.3,24.3,23.77,24.25,151092,0
2017-10-04,24,24.25,23.21,24.07,183540,0
2017-10-05,24.2,24.44,24.12,24.36,115916,0
2017-10-06,24.34,24.475,24.25,24.33,112972,0
2017-10-09,24.34,24.41,24.23,24.36,99400,0
2017-10-10,24.43,24.47,24.34,24.45,148500,0
2017-10-11,24.44,24.49,24.33,24.43,130331,0
2017-10-12,24.43,24.45,24.2,24.27,72843,0
2017-10-13,24.27,24.27,23.92,23.98,127945,0
2017-10-16,23.97,24.43,23.97,24.33,99403,0
2017-10-17,24.35,24.6,24.1,24.19,160749,0
2017-10-18,24.28,24.63,24.245,24.57,98548,0
2017-10-19,24.39,24.62,24.008,24.47,164013,0
2017-10-20,24.86,25.03,24.74,24.92,110215,0
2017-10-23,24.93,24.98,24.55,24.62,116898,0
2017-10-24,24.75,24.98,24.66,24.7,159895,0
2017-10-25,24.71,24.71,24.27,24.51,153257,0
2017-10-26,24.66,24.91,24.5,24.645,130024,0
2017-10-27,24.73,25.48,24.49,25.32,252426,0
2017-10-30,25.35,25.37,24.47,24.63,124966,0
2017-10-31,24.76,25.05,24.55,24.79,192435,0
2017-11-01,25.01,25.18,24.42,24.69,209843,0
2017-11-02,24.69,25.38,24.68,25,373917,0
2017-11-03,24.93,25.125,24.28,24.31,366803,0
2017-11-06,24.32,24.88,24.32,24.73,160130,0
2017-11-07,24.68,24.95,24.06,24.23,189092,0
2017-11-08,24.13,24.31,23.81,24.18,221249,0
2017-11-09,23.95,24.32,23.81,24.02,229067,0
2017-11-10,24.04,24.42,23.96,24.17,287772,0
