Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.45,26.6,25.35,25.5,1181044,0
2005-02-28,25.6,26.75,25.6,26.35,1431531,0
2005-03-01,27.5,28.05,27.25,28,1524472,0
2005-03-02,28,28.65,27.55,28.55,1345644,0
2005-03-03,28.85,29.15,27.3,27.55,2872830,0
2005-03-04,22.75,24.45,21.9,22.5,7375882,0
2005-03-07,22.95,23.15,21.9,22.35,1627993,0
2005-03-08,22.1,22.75,21.3,21.35,2302988,0
2005-03-09,21.65,22.4,21.4,21.9,1256769,0
2005-03-10,22,22.3,20.75,21.05,1588359,0
2005-03-11,21.1,21.7,20.95,21.5,948369,0
2005-03-14,21.75,21.95,21.35,21.8,807987,0
2005-03-15,22.6,23.15,21.75,21.8,1987518,0
2005-03-16,22.15,22.35,21.9,22,1148285,0
2005-03-17,22.35,22.4,21.35,21.75,632461,0
2005-03-18,21.7,21.75,20.6,20.95,960623,0
2005-03-21,20.75,21.45,20.7,21.45,841407,0
2005-03-22,21.55,21.65,21,21.05,709403,0
2005-03-23,20.9,21.8,20.9,21.75,664825,0
2005-03-24,21.7,22.25,21.6,22.05,504968,0
2005-03-28,22.25,22.25,21.95,22,505581,0
2005-03-29,22,22.05,21.1,21.2,1105937,0
2005-03-30,21,21.75,21,21.6,601281,0
2005-03-31,21.6,22,21.1,21.2,623403,0
2005-04-01,21.3,21.65,20.65,20.95,649372,0
2005-04-04,20.8,20.9,19.95,20.2,896307,0
2005-04-05,20.1,20.3,17.75,17.95,2599266,0
2005-04-06,18.45,18.5,17.95,17.95,1026200,0
2005-04-07,18.1,19,18.05,18.85,1004456,0
2005-04-08,19.15,19.7,18.9,19.5,954841,0
2005-04-11,19.7,19.75,19.4,19.75,722779,0
2005-04-12,19.65,19.75,19.2,19.65,426477,0
2005-04-13,19.65,20.2,19.25,19.7,885252,0
2005-04-14,19.7,19.8,19.05,19.5,764855,0
2005-04-15,19.1,19.25,18.45,18.65,907667,0
2005-04-18,18.45,19.15,18.15,18.3,1536165,0
2005-04-19,17,20.3,16.8,20.25,3529910,0
2005-04-20,20.25,20.5,19.8,20.1,1723200,0
2005-04-21,20.2,20.45,19.6,19.75,775356,0
2005-04-22,19.35,19.85,19.15,19.3,786357,0
2005-04-25,19.45,19.85,19.15,19.5,349666,0
2005-04-26,19.5,19.95,19.25,19.25,313629,0
2005-04-27,19.3,20.1,18.95,19.2,449094,0
2005-04-28,18.75,18.9,15.85,16.85,2131898,0
2005-04-29,17.2,17.5,15.8,17.2,1200861,0
2005-05-02,17.35,17.75,16.9,17.55,479879,0
2005-05-03,17.6,17.6,17.15,17.5,421684,0
2005-05-04,17.5,17.6,17,17.5,662066,0
2005-05-05,17.45,18.3,17.4,18.05,646254,0
2005-05-06,18.3,19.15,18.15,19.1,492736,0
2005-05-09,19.3,19.4,18.8,19.2,610363,0
2005-05-10,18.8,18.95,17.05,17.45,1060643,0
2005-05-11,17.8,17.95,17.45,17.7,520747,0
2005-05-12,17.85,18.25,17.6,18.05,372459,0
2005-05-13,18.15,18.35,18,18.2,229976,0
2005-05-16,18.2,18.35,17.85,18.25,287086,0
2005-05-17,18.05,18.45,17.45,18.3,422855,0
2005-05-18,18.45,18.6,18.15,18.25,415568,0
2005-05-19,18.3,18.5,18.1,18.15,342165,0
2005-05-20,18.1,18.95,17.95,18.6,603583,0
2005-05-23,18.75,20.95,18.75,20.65,1320836,0
2005-05-24,20.55,20.6,20.1,20.35,488330,0
2005-05-25,20.35,21.6,20.05,21.3,937049,0
2005-05-26,21.65,21.85,20.95,21.35,478883,0
2005-05-27,21.3,21.8,20.95,21.7,585739,0
2005-05-31,21.8,22.5,21.35,22.25,787021,0
2005-06-01,22.45,22.5,21.85,21.95,488583,0
2005-06-02,21.85,22.25,21.55,21.9,364396,0
2005-06-03,21.9,22.45,21.85,22.1,485313,0
2005-06-06,22.1,22.65,21.95,22.05,506732,0
2005-06-07,22.05,22.4,21.85,21.95,586398,0
2005-06-08,22.55,23.8,22.55,23.2,1175958,0
2005-06-09,23.2,24.2,22.8,23.95,1222469,0
2005-06-10,23.85,24.85,23.65,24.55,933442,0
2005-06-13,24.6,24.7,24.15,24.45,954634,0
2005-06-14,24.45,24.6,22.1,22.45,1572685,0
2005-06-15,22.65,24.2,22.35,23.8,1244073,0
2005-06-16,23.7,24.25,23.5,23.9,360659,0
2005-06-17,24,24.4,23.65,24.35,765453,0
2005-06-20,24,25,23.85,24.9,941639,0
2005-06-21,24.95,25.4,24.75,24.9,1241885,0
2005-06-22,25,25.2,24.05,24.6,556056,0
2005-06-23,24.8,24.8,23.4,23.55,666280,0
2005-06-24,23.6,24.95,23.15,24.55,5331315,0
2005-06-27,24.35,24.4,23.75,24.05,517064,0
2005-06-28,24.25,24.85,24,24.8,442124,0
2005-06-29,24.8,25,24.5,24.85,365559,0
2005-06-30,24.85,24.85,23.7,23.85,784196,0
2005-07-01,23.85,23.9,23.45,23.65,359814,0
2005-07-05,23.7,23.75,23.1,23.55,630149,0
2005-07-06,23.35,23.6,23.2,23.5,322705,0
2005-07-07,23.05,23.55,23,23.35,367679,0
2005-07-08,23.4,23.6,23.25,23.55,358132,0
2005-07-11,23.65,24.3,23.65,24.1,569445,0
2005-07-12,24.1,24.75,24.1,24.15,479601,0
2005-07-13,24.3,24.35,24,24.25,274487,0
2005-07-14,24.5,24.7,23.7,23.9,446958,0
2005-07-15,23.7,24,22.5,22.95,1075142,0
2005-07-18,22.85,23.35,22.85,23.05,365428,0
2005-07-19,23.15,23.3,23,23.25,229195,0
2005-07-20,23.2,23.75,23.15,23.55,323880,0
2005-07-21,23.5,24.45,23.3,24.15,643435,0
2005-07-22,24.25,24.5,23.65,24.1,503866,0
2005-07-25,24.05,24.9,24,24.2,546335,0
2005-07-26,24.35,24.75,24.2,24.35,412600,0
2005-07-27,24.35,24.45,23.8,24,382843,0
2005-07-28,24,24.5,23.8,24.2,352627,0
2005-07-29,24.3,24.45,24,24.2,372210,0
2005-08-01,24.1,24.45,24.1,24.3,238126,0
2005-08-02,24.25,24.25,23.8,24,403125,0
2005-08-03,24,24.05,23.5,23.9,322933,0
2005-08-04,23.75,23.9,23.15,23.35,342591,0
2005-08-05,23.3,24.5,23.2,23.7,656830,0
2005-08-08,24,24.2,23.25,23.45,1513640,0
2005-08-09,26.85,27.4,25.4,25.65,4181147,0
2005-08-10,26.15,26.35,25.55,26,1062785,0
2005-08-11,26,26.35,25.15,25.7,883004,0
2005-08-12,25.7,26.15,25.5,26.15,1100149,0
2005-08-15,26.3,26.7,26.25,26.4,985741,0
2005-08-16,26.25,26.35,25.5,25.5,1185303,0
2005-08-17,25.5,26,25.1,25.15,748407,0
2005-08-18,25.15,25.45,24.55,24.85,859556,0
2005-08-19,24.85,25.1,24.65,24.75,764375,0
2005-08-22,24.8,25,24.45,24.65,412808,0
2005-08-23,24.6,24.85,23.95,24.45,517624,0
2005-08-24,24.4,24.65,23.5,23.8,599474,0
2005-08-25,23.8,24.2,23.8,24.1,380365,0
2005-08-26,24.25,24.3,23.2,23.35,652928,0
2005-08-29,23.05,23.5,22.75,23.45,453889,0
2005-08-30,23.5,23.5,22.8,22.95,454592,0
2005-08-31,22.85,23.65,22.85,23.55,470942,0
2005-09-01,23.7,23.8,23.15,23.45,327777,0
2005-09-02,23.5,23.5,22.75,23,357959,0
2005-09-06,23.1,23.35,22.9,23.25,341537,0
2005-09-07,23.4,23.85,23.3,23.65,559833,0
2005-09-08,23.5,24.5,23.5,24.25,829522,0
2005-09-09,24.2,24.6,24.15,24.55,684458,0
2005-09-12,24.65,24.7,24.25,24.4,390062,0
2005-09-13,24.5,24.95,24.05,24.85,594826,0
2005-09-14,24.9,25,24.25,24.4,506319,0
2005-09-15,24.35,24.7,23.55,23.7,371636,0
2005-09-16,24,24.05,23.45,23.85,576489,0
2005-09-19,23.85,24.05,23.15,23.35,487796,0
2005-09-20,24.05,25.25,24.05,24.5,1356311,0
2005-09-21,24.95,26.8,24.75,26.15,2408840,0
2005-09-22,26.1,27.2,25.2,25.4,2116044,0
2005-09-23,25.4,25.7,23.8,24.75,1197235,0
2005-09-26,25.05,26.05,24.9,25.8,895465,0
2005-09-27,25.75,26.4,25.75,25.95,472867,0
2005-09-28,25.95,27.65,25.95,27.65,1579323,0
2005-09-29,27.8,28.35,26.75,28.25,1248239,0
2005-09-30,28.05,29,27.9,28.95,1171148,0
2005-10-03,29.45,29.95,28.25,28.6,1237977,0
2005-10-04,28.7,29.2,27.9,28.2,1101786,0
2005-10-05,28,28.55,27.15,27.35,978266,0
2005-10-06,27.35,28.25,26.55,26.85,1086801,0
2005-10-07,26.65,27.2,26,26.55,1077193,0
2005-10-10,26.7,27.35,26.6,27.05,651068,0
2005-10-11,27.5,27.7,26.8,26.9,1124161,0
2005-10-12,27.2,27.2,24.6,24.75,1657139,0
2005-10-13,24.55,25.05,24.55,24.95,683304,0
2005-10-14,25.05,25.2,24.35,24.85,736856,0
2005-10-17,24.7,24.75,23.9,24.4,632944,0
2005-10-18,24.25,24.4,23.6,23.85,579110,0
2005-10-19,23.6,24.2,23.3,24.2,689643,0
2005-10-20,24.25,24.3,23.45,23.8,492382,0
2005-10-21,23.75,23.85,23.15,23.3,737775,0
2005-10-24,23.5,23.95,23.05,23.95,600201,0
2005-10-25,23.8,23.9,23.15,23.2,553627,0
2005-10-26,23.25,23.55,23,23.35,537502,0
2005-10-27,23.3,23.35,21.5,21.95,992507,0
2005-10-28,21.95,22.7,21.95,22.15,510592,0
2005-10-31,22.15,22.45,21,21.8,1360281,0
2005-11-01,21.8,22.25,21.5,21.8,517686,0
2005-11-02,23.35,23.75,22.9,23.15,1060304,0
2005-11-03,23.4,24.25,23.25,24.25,817638,0
2005-11-04,24.25,24.45,23.9,24.1,511241,0
2005-11-07,24.25,25.25,24.25,24.6,1008470,0
2005-11-08,24.6,25.4,24.4,25.3,956564,0
2005-11-09,22.5,22.75,20.75,20.85,3332247,0
2005-11-10,20.95,21.15,20.3,21.1,1144768,0
2005-11-11,21.15,21.8,20.9,21.7,698011,0
2005-11-14,21.7,21.9,20.95,21.2,618719,0
2005-11-15,21.3,21.45,20.6,20.7,445165,0
2005-11-16,20.7,21.1,20.7,20.8,487091,0
2005-11-17,21.1,21.2,20.55,20.6,634462,0
2005-11-18,20.85,21.5,19.85,21.45,1709259,0
2005-11-21,21.3,21.5,21.05,21.1,546463,0
2005-11-22,20.95,21.3,20.9,21.25,749495,0
2005-11-23,21.3,22.05,21.1,22,781817,0
2005-11-25,22,22,21.45,21.65,117624,0
2005-11-28,21.55,21.95,21.25,21.9,711573,0
2005-11-29,21.95,22.05,21.2,21.4,533430,0
2005-11-30,21.3,21.5,20.3,20.6,1789351,0
2005-12-01,20.65,21.2,20.15,20.65,1556820,0
2005-12-02,20.8,20.8,19.75,19.85,1521816,0
2005-12-05,19.55,20.3,18.95,20.2,2297427,0
2005-12-06,20.2,20.7,19.9,20.1,1084875,0
2005-12-07,19.75,19.75,19.05,19.05,1449380,0
2005-12-08,19.05,19.2,18.35,18.5,1841957,0
2005-12-09,18.6,18.85,18.45,18.85,935348,0
2005-12-12,19.1,19.1,18.55,18.7,736011,0
2005-12-13,18.6,18.7,18,18.25,1386121,0
2005-12-14,18.65,18.9,18.5,18.7,1241093,0
2005-12-15,18.7,18.85,18.25,18.4,931684,0
2005-12-16,18.55,18.65,18.35,18.5,889728,0
2005-12-19,18.45,18.6,17.75,17.95,867271,0
2005-12-20,18.05,18.2,17.7,17.75,578950,0
2005-12-21,18,18.4,17.75,18.25,1138631,0
2005-12-22,18.4,18.55,18.1,18.15,578480,0
2005-12-23,18.1,18.55,18,18.5,648959,0
2005-12-27,18.55,18.75,18.25,18.3,842418,0
2005-12-28,18.45,19.2,18.35,19.05,1003579,0
2005-12-29,18.95,19.4,18.9,19.05,825388,0
2005-12-30,18.85,19.15,18.35,18.6,788846,0
2006-01-03,18.75,20.6,18.45,20.55,2082640,0
2006-01-04,21.2,21.35,20.6,21.15,1494402,0
2006-01-05,21.45,22.45,20.9,21.95,1324770,0
2006-01-06,21.8,25.65,21.7,25.2,5914490,0
2006-01-09,25.25,25.7,23.95,24.55,2619749,0
2006-01-10,24.5,25.45,24.2,25.3,1520762,0
2006-01-11,25,25.35,24.8,25.15,1295859,0
2006-01-12,25.05,25.15,24.5,24.75,782996,0
2006-01-13,24.8,24.9,24.1,24.45,658038,0
2006-01-17,24.8,25.05,24.25,24.5,801399,0
2006-01-18,24.05,24.65,23.8,24.45,503151,0
2006-01-19,24.5,24.75,24.35,24.5,608298,0
2006-01-20,24.5,24.7,23.65,23.85,722638,0
2006-01-23,24.05,24.2,22.9,23.05,572327,0
2006-01-24,23.35,23.75,23.05,23.5,410058,0
2006-01-25,23.6,23.9,23.1,23.2,450376,0
2006-01-26,23.25,23.55,22.5,23.05,829200,0
2006-01-27,23.35,23.35,22.55,22.9,582200,0
2006-01-30,22.8,23.3,22.55,23.25,930553,0
2006-01-31,23.4,23.5,23.05,23.4,633667,0
2006-02-01,23.1,23.75,22.8,23.6,729667,0
2006-02-02,23.6,23.65,22.8,22.85,556812,0
2006-02-03,22.8,23,22.25,22.5,674237,0
2006-02-06,22.35,22.75,21.55,22.3,563082,0
2006-02-07,22.1,22.75,21.9,22.15,461889,0
2006-02-08,22.15,22.85,22.15,22.5,729334,0
2006-02-09,22.7,24.7,22.7,23.75,1318898,0
2006-02-10,23.75,23.8,23.2,23.2,939493,0
2006-02-13,23.15,23.95,22.7,22.95,722790,0
2006-02-14,23.05,23.15,22.35,22.55,827789,0
2006-02-15,22.6,23.7,22.45,23.6,1062586,0
2006-02-16,23.6,23.9,23.3,23.7,375690,0
2006-02-17,23.5,23.85,23.3,23.65,231849,0
2006-02-21,23.7,23.75,22.8,23.05,377860,0
2006-02-22,23.2,23.5,22.85,23.35,427794,0
2006-02-23,23.4,24.1,23.15,24,504140,0
2006-02-24,24.15,24.85,23.55,23.75,642207,0
2006-02-27,24,24.55,23.75,24.15,396360,0
2006-02-28,24.55,25.25,24.1,24.25,1164661,0
2006-03-01,24.5,25.65,24.15,25.45,1121189,0
2006-03-02,25.45,26.25,25.2,25.6,827350,0
2006-03-03,25.7,26.3,25.4,25.5,934468,0
2006-03-06,25.8,26.9,25.7,26.15,1480687,0
2006-03-07,25.4,26.7,25.3,26.5,1765803,0
2006-03-08,26.45,27.2,26,26.75,1034587,0
2006-03-09,27,27.3,26.3,26.4,923241,0
2006-03-10,26.65,26.8,26.15,26.35,689156,0
2006-03-13,27,27.5,26.8,27.1,2186620,0
2006-03-14,26.25,26.4,24.55,25.4,2428492,0
2006-03-15,25.6,25.7,24.8,25.6,1605611,0
2006-03-16,25.55,26.05,24.8,24.85,1144998,0
2006-03-17,25,25.6,24.8,25.35,1166488,0
2006-03-20,25.25,25.85,24.8,24.95,815233,0
2006-03-21,25,25,23.9,24.1,1167679,0
2006-03-22,24.05,24.35,23.6,23.9,872925,0
2006-03-23,23.95,24.05,23.45,23.55,651096,0
2006-03-24,23.95,24.55,23.7,24.45,1076288,0
2006-03-27,24.75,25.1,24.55,24.75,1037557,0
2006-03-28,24.6,24.85,24.3,24.4,678475,0
2006-03-29,24.65,25.25,24.5,25.2,1035026,0
2006-03-30,25.35,27.5,24.9,27.5,3014502,0
2006-03-31,27.5,27.9,26.65,27.4,1910758,0
2006-04-03,27.35,27.4,26.75,26.85,1142099,0
2006-04-04,26.65,26.7,26.1,26.3,1293354,0
2006-04-05,26.4,26.55,25.75,26.15,1008455,0
2006-04-06,26.4,28.5,26.05,28.2,2629603,0
2006-04-07,28.2,28.2,26.9,27.05,1102508,0
2006-04-10,27.2,27.35,25.7,25.9,1532693,0
2006-04-11,25.9,26.1,25.15,25.35,1290437,0
2006-04-12,25.3,25.8,25.2,25.6,1017110,0
2006-04-13,25.5,26.25,25.5,26.1,915323,0
2006-04-17,26.1,26.4,24.85,24.9,1236127,0
2006-04-18,25.05,25.85,24.75,25.85,1467314,0
2006-04-19,25.7,26,25.4,25.75,740022,0
2006-04-20,25.9,26.2,25.1,25.2,1013711,0
2006-04-21,25.2,25.75,24.65,24.9,1198219,0
2006-04-24,24.95,25.1,23.9,24.1,1103810,0
2006-04-25,24.2,24.4,23.8,23.95,790207,0
2006-04-26,24,24.7,23.9,24.15,588169,0
2006-04-27,24.2,25.15,23.9,24.8,1046897,0
2006-04-28,24.7,24.95,24.5,24.85,621107,0
2006-05-01,24.8,25.2,24.5,24.5,539278,0
2006-05-02,24.55,24.95,24.35,24.5,577582,0
2006-05-03,24.4,24.85,24.1,24.8,915914,0
2006-05-04,24.9,25.35,24.55,24.95,614433,0
2006-05-05,25.2,25.75,24.8,25.7,900042,0
2006-05-08,25.6,25.8,25,25.3,1250458,0
2006-05-09,25.55,25.7,24.3,24.35,1902425,0
2006-05-10,24.5,25.8,23.85,25.8,3018065,0
2006-05-11,25.8,25.95,24.25,24.85,2606731,0
2006-05-12,24.7,24.8,23.6,23.75,1632690,0
2006-05-15,23.3,24,22.05,23.3,1734554,0
2006-05-16,23.6,24.05,22.65,23.3,1052934,0
2006-05-17,22.75,23.1,22.15,22.35,1313939,0
2006-05-18,22.65,22.85,21.1,21.75,785910,0
2006-05-19,21.95,22.5,21.7,22.2,569051,0
2006-05-22,22.1,23.2,21.3,22.5,1014596,0
2006-05-23,22.95,23.35,22.5,22.55,856542,0
2006-05-24,22.6,23.15,21.45,22.45,821179,0
2006-05-25,22.7,23.4,22.5,23.35,619494,0
2006-05-26,23.4,23.9,23.25,23.7,531460,0
2006-05-30,23.45,23.6,22.6,22.65,628132,0
2006-05-31,22.8,23.3,22.4,23.3,567514,0
2006-06-01,22.95,24.55,22.95,24.25,779482,0
2006-06-02,24.45,24.7,24.15,24.55,876855,0
2006-06-05,24.25,24.6,23.25,23.3,743806,0
2006-06-06,23.2,23.7,22.65,23.15,755618,0
2006-06-07,23.05,23.55,22,22.65,811711,0
2006-06-08,22.5,22.85,21.6,22.75,975163,0
2006-06-09,22.85,22.85,21.7,21.75,638949,0
2006-06-12,21.85,21.9,19.8,19.8,1762628,0
2006-06-13,19.75,20.15,19.1,19.6,1436272,0
2006-06-14,19.55,20.2,19.05,19.45,1054240,0
2006-06-15,19.7,21.85,19.6,21.05,1721407,0
2006-06-16,21,21.4,20.4,20.7,1311721,0
2006-06-19,20.9,21.25,20.55,20.9,630994,0
2006-06-20,20.9,21.9,20.75,21.5,808736,0
2006-06-21,21.4,22.9,21.4,22.75,1281284,0
2006-06-22,22.75,23.1,22.3,22.65,1023566,0
2006-06-23,22.5,23.3,22.4,23.25,491630,0
2006-06-26,23.35,23.65,22.75,23.25,462502,0
2006-06-27,23.6,23.8,22.7,22.8,568082,0
2006-06-28,23.1,23.6,22.9,23.25,325532,0
2006-06-29,23.45,24.35,23.4,24.15,883463,0
2006-06-30,24.2,24.75,23.9,24.75,720613,0
2006-07-03,24.6,24.95,24.4,24.85,327762,0
2006-07-05,24.5,24.7,23.95,24.35,295991,0
2006-07-06,24.3,24.5,22.85,23.05,879180,0
2006-07-07,23.1,23.35,22.35,22.6,471033,0
2006-07-10,22.7,22.7,21.55,21.8,518417,0
2006-07-11,21.7,23.7,21.15,23.45,746974,0
2006-07-12,23.25,23.25,22.2,22.25,454412,0
2006-07-13,22.15,22.15,21.15,21.35,508089,0
2006-07-14,21.25,21.55,20.35,21.3,561272,0
2006-07-17,21.15,21.6,20.8,21,347830,0
2006-07-18,20.95,21.75,20.65,21.65,580806,0
2006-07-19,21.75,22.55,21.45,22.5,711178,0
2006-07-20,22.6,22.7,21.45,21.75,419016,0
2006-07-21,21.55,21.9,21.1,21.35,613472,0
2006-07-24,21.6,22.2,21.5,21.7,342784,0
2006-07-25,21.75,22.1,21.35,21.9,275972,0
2006-07-26,21.9,21.9,21.3,21.45,371486,0
2006-07-27,21.55,21.9,20.8,20.9,464514,0
2006-07-28,20.95,21.75,20.9,21.7,267604,0
2006-07-31,21.9,22.75,21.6,22.4,699526,0
2006-08-01,22.3,22.4,20.85,21.05,665152,0
2006-08-02,21,21.3,20.75,20.95,557326,0
2006-08-03,20.85,20.85,20.15,20.6,1123675,0
2006-08-04,20.95,21,20.15,20.45,775876,0
2006-08-07,20.35,20.5,19.8,20.3,1231383,0
2006-08-08,21.45,22.7,21.45,22,1929950,0
2006-08-09,22.25,22.6,21.45,21.65,1106157,0
2006-08-10,21.45,22.25,21.1,22.2,575967,0
2006-08-11,21.95,22.5,21.85,22.35,462346,0
2006-08-14,22.5,23.15,22.1,22.35,483463,0
2006-08-15,22.5,23.1,22.5,23.05,714308,0
2006-08-16,23.15,24,23.05,23.75,666026,0
2006-08-17,23.3,24.25,22.85,23.75,671442,0
2006-08-18,23.85,24.1,23.1,23.75,630540,0
2006-08-21,23.5,23.6,22.4,22.65,884639,0
2006-08-22,22.8,23.25,22.4,22.45,592587,0
2006-08-23,22.4,22.95,22.25,22.3,547584,0
2006-08-24,22.45,22.65,22.05,22.5,291074,0
2006-08-25,22.35,22.75,22.35,22.5,289490,0
2006-08-28,22.65,23.5,22.5,23.4,655540,0
2006-08-29,23.5,24.3,23.15,24.3,1288862,0
2006-08-30,24.45,24.9,24.15,24.85,1210804,0
2006-08-31,24.95,25.1,24.25,24.3,657185,0
2006-09-01,24.25,24.9,24.15,24.8,553156,0
2006-09-05,24.95,25.2,24.7,25,1135613,0
2006-09-06,25.2,25.25,23.85,23.95,892233,0
2006-09-07,23.75,24.2,23.6,23.7,614937,0
2006-09-08,23.65,24.1,23.55,23.8,323800,0
2006-09-11,23.15,24.3,23,24.25,719469,0
2006-09-12,23.95,25.1,23.95,24.45,1596190,0
2006-09-13,24.4,25,24,24.15,939307,0
2006-09-14,24.1,24.4,23.9,24.25,632602,0
2006-09-15,24.7,24.9,23.9,24.15,1081097,0
2006-09-18,23.95,25.15,23.75,24.8,1379767,0
2006-09-19,25.7,26,25.1,25.9,1965651,0
2006-09-20,27.85,28.35,26.9,28,2736233,0
2006-09-21,28.1,28.75,26.7,27.3,2196518,0
2006-09-22,27.25,27.4,25.6,26.2,1777406,0
2006-09-25,26.3,28,26.05,28,1273962,0
2006-09-26,27.8,28.15,26.45,26.8,1531334,0
2006-09-27,26.55,27.45,26.25,26.5,1233408,0
2006-09-28,26.65,27.25,26.15,27,1121568,0
2006-09-29,27.2,27.2,26.2,26.25,1350638,0
2006-10-02,26.3,26.35,25.6,25.7,976838,0
2006-10-03,25.6,25.75,24.95,25.05,1236743,0
2006-10-04,25.1,26.2,24.95,26.15,1670894,0
2006-10-05,26.05,26.3,25.7,26.15,805726,0
2006-10-06,26.1,26.2,25.6,26,575711,0
2006-10-09,25.85,26.15,25.5,26.05,423693,0
2006-10-10,26.25,26.3,25.1,25.65,700661,0
2006-10-11,25.5,25.5,25.1,25.35,672813,0
2006-10-12,25.5,25.5,24.75,24.9,1124062,0
2006-10-13,24.75,26.45,24.75,26.35,2163243,0
2006-10-16,26.45,27.15,26.35,26.65,1131525,0
2006-10-17,26.4,26.4,25.45,25.95,856048,0
2006-10-18,26.15,26.25,25.3,25.4,649485,0
2006-10-19,25.4,25.9,25.15,25.8,953132,0
2006-10-20,25.95,26.15,25.65,25.75,761259,0
2006-10-23,25.8,25.95,25.45,25.65,416022,0
2006-10-24,25.7,26,25.35,25.8,549815,0
2006-10-25,25.9,26.25,25.65,25.95,552268,0
2006-10-26,26.3,26.5,25.8,26.4,583307,0
2006-10-27,26.4,26.4,25.3,25.35,639276,0
2006-10-30,25.55,26.05,25.25,26,558813,0
2006-10-31,26,26.25,25.7,26.15,749490,0
2006-11-01,26.2,26.2,24.7,24.85,817757,0
2006-11-02,25,25.15,24.5,24.65,718176,0
2006-11-03,25,25.6,24.7,25.5,738125,0
2006-11-06,25.35,25.7,24.55,25.55,1280905,0
2006-11-07,24.9,25.25,23.55,24.15,1717825,0
2006-11-08,23.8,24.85,23.6,24.5,745610,0
2006-11-09,24.65,25.2,23.8,23.95,886966,0
2006-11-10,23.9,24.9,23.9,24.9,608639,0
2006-11-13,24.95,25.45,24.8,25.4,572233,0
2006-11-14,25.4,26.1,25.1,26.05,994075,0
2006-11-15,26,26.45,25.75,26.45,1213241,0
2006-11-16,26.45,26.6,26,26.35,879990,0
2006-11-17,26.3,27.3,26,27.25,1687398,0
2006-11-20,27.7,29,27.6,28.95,2777853,0
2006-11-21,29.1,30.75,28.8,30.5,2770191,0
2006-11-22,30.5,32,30.5,31.25,3004003,0
2006-11-24,30.55,31.55,30.5,31.2,892348,0
2006-11-27,31.25,31.7,30.95,31.05,1330897,0
2006-11-28,30.85,31.85,30.2,31.7,1261076,0
2006-11-29,31.9,32.05,31,31.35,949587,0
2006-11-30,31.25,31.7,31,31.4,817961,0
2006-12-01,32.7,33.35,31.55,32.05,1586089,0
2006-12-04,32.25,32.25,31.65,32.15,1044927,0
2006-12-05,32.35,32.85,31.85,32.2,870119,0
2006-12-06,32.1,32.8,31.85,32.55,770478,0
2006-12-07,32.65,32.95,31.8,31.95,580829,0
2006-12-08,31.8,32.1,31.05,31.9,918346,0
2006-12-11,31.8,32.5,31.7,32.4,475743,0
2006-12-12,33,33.9,32.75,33.05,1029439,0
2006-12-13,33.35,33.5,32.3,32.65,410128,0
2006-12-14,32.7,33.65,32.55,33.3,479298,0
2006-12-15,33.5,35,33.45,34.65,1439190,0
2006-12-18,34.85,35.45,34.1,34.45,1425901,0
2006-12-19,34.2,34.25,32.2,32.5,1383965,0
2006-12-20,32.95,34.4,32.85,32.95,1493749,0
2006-12-21,33.25,33.65,32.3,33,916894,0
2006-12-22,32.95,33,32.15,32.45,522641,0
2006-12-26,32.5,32.7,32.4,32.65,308094,0
2006-12-27,32.9,33.45,32.55,33.25,472934,0
2006-12-28,33.3,33.7,32.95,33.4,430561,0
2006-12-29,33.25,34.35,32.75,32.95,684324,0
2007-01-03,34.8,35.7,34.4,35.4,2621125,0
2007-01-04,35.2,37.75,34.8,37.5,2419043,0
2007-01-05,36.95,37.25,36.5,37,1145305,0
2007-01-08,37.3,37.35,36.4,36.6,758321,0
2007-01-09,35.95,36.45,35.1,36.15,1218061,0
2007-01-10,36.25,36.25,35.35,35.6,755106,0
2007-01-11,35.5,36.6,35.5,36.25,1176827,0
2007-01-12,36.2,38.75,36.2,38.45,1809707,0
2007-01-16,38.25,39,37.65,38.2,1424806,0
2007-01-17,38,38.25,36.85,37,1083418,0
2007-01-18,36.85,37.75,34.9,35.35,1229504,0
2007-01-19,35.2,36.45,35.2,36,717096,0
2007-01-22,36.15,36.2,35.1,35.45,707888,0
2007-01-23,35.35,35.6,35.1,35.4,683200,0
2007-01-24,35.8,37.05,35.6,36.4,543437,0
2007-01-25,36.6,36.8,35,35.25,1046337,0
2007-01-26,35.5,35.9,35.25,35.75,675980,0
2007-01-29,35.75,36.45,35.3,35.85,838137,0
2007-01-30,35.8,36.5,35.75,36.2,589376,0
2007-01-31,36.2,36.4,35.85,36.2,503130,0
2007-02-01,36.5,36.8,35.75,36.05,717670,0
2007-02-02,36.05,38.05,35.9,37.7,1556676,0
2007-02-05,37.55,38.9,37.3,38.45,1266142,0
2007-02-06,38.5,38.85,37.4,38.2,949142,0
2007-02-07,38.4,38.9,38,38.8,1094796,0
2007-02-08,38.55,39.85,38.35,39.5,860806,0
2007-02-09,39.9,40,36.5,36.6,1892859,0
2007-02-12,36.9,37,36.15,36.65,824542,0
2007-02-13,36.8,36.85,36.25,36.75,460964,0
2007-02-14,36.7,38.1,36.7,37.4,884848,0
2007-02-15,37.3,37.95,37.2,37.55,518697,0
2007-02-16,37.55,38,37.05,37.85,463395,0
2007-02-20,37.8,38.85,37.7,38.45,542887,0
2007-02-21,38.35,38.4,37.6,38.05,573287,0
2007-02-22,38.05,38.7,37.55,37.7,682962,0
2007-02-23,37.7,38.15,37.05,37.35,1253455,0
2007-02-26,38.7,40.25,38.35,39.75,2338834,0
2007-02-27,39.05,39.3,38.05,38.3,1436578,0
2007-02-28,38.75,38.9,37,38.45,1696946,0
2007-03-01,37,38.25,36.45,37,2041412,0
2007-03-02,37,37.3,35.7,36.65,3499531,0
2007-03-05,35.8,35.9,33.15,33.35,1941616,0
2007-03-06,34.45,35.45,33.95,34.9,1744440,0
2007-03-07,34.8,35.75,34,34.05,1199850,0
2007-03-08,34.65,35,33.85,34.1,1196036,0
2007-03-09,34.95,35.75,34.45,35.65,1366848,0
2007-03-12,35.7,36.8,35.55,36.75,1297504,0
2007-03-13,36.3,36.7,35.4,35.6,1729625,0
2007-03-14,35.65,36.3,35,35.5,1451250,0
2007-03-15,35.6,36.55,35.55,36.55,900394,0
2007-03-16,36.45,36.95,36.25,36.7,942754,0
2007-03-19,36.85,37.9,36.75,37.5,1062398,0
2007-03-20,36.75,38.7,36.7,38.45,1873316,0
2007-03-21,38.6,38.75,37.6,38.5,942175,0
2007-03-22,38.6,39.1,38.2,38.85,779632,0
2007-03-23,39.4,40.65,39.3,40.15,1722938,0
2007-03-26,40.15,43.9,40.15,42.9,2716307,0
2007-03-27,42.5,42.55,40.8,41,1309916,0
2007-03-28,40.4,41.75,40.3,41.5,1348699,0
2007-03-29,41.95,42.25,39.8,40.35,961921,0
2007-03-30,40.3,40.95,39.75,40.35,977996,0
2007-04-02,40.5,41.05,40.1,40.45,606717,0
2007-04-03,40.85,41.65,40.65,41.35,774327,0
2007-04-04,41.25,41.55,40.8,40.9,576960,0
2007-04-05,40.95,41.95,40.8,41.2,897178,0
2007-04-09,41.25,41.45,40.6,41,538208,0
2007-04-10,41.05,41.05,40.2,40.5,611097,0
2007-04-11,40.5,41.2,40.25,40.5,692117,0
2007-04-12,40.3,41.2,40.05,41.2,874798,0
2007-04-13,41.15,41.5,41,41.45,761266,0
2007-04-16,41.6,42.2,41.55,41.95,531167,0
2007-04-17,41.7,42.1,41.55,41.75,479977,0
2007-04-18,41.6,41.8,41.2,41.45,424791,0
2007-04-19,41.05,41.25,39.85,40.05,1238199,0
2007-04-20,40.9,40.9,39.75,40.05,598921,0
2007-04-23,39.75,40.25,39.1,40,662666,0
2007-04-24,40,40.2,38.9,39.9,681784,0
2007-04-25,40.15,40.6,39.9,40.05,626519,0
2007-04-26,40.05,41,39.95,40.8,520674,0
2007-04-27,40.55,40.95,39.6,39.85,498262,0
2007-04-30,39.75,40,38.55,38.65,971090,0
2007-05-01,37.25,37.6,35.8,37.5,1620384,0
2007-05-02,37.45,38.25,37.1,37.95,782485,0
2007-05-03,38.1,38.15,37.35,37.95,815114,0
2007-05-04,38.15,38.25,37.5,37.85,802585,0
2007-05-07,38.05,38.65,36.65,36.85,1694106,0
2007-05-08,37.6,40.65,37.05,38.95,2648552,0
2007-05-09,39.55,39.75,38.75,39.5,881793,0
2007-05-10,39.5,39.9,38.35,38.4,1338160,0
2007-05-11,38.75,40.35,38.55,40.3,1073693,0
2007-05-14,40.2,40.7,38.95,39,900782,0
2007-05-15,38.9,39.7,38,38.1,779554,0
2007-05-16,38.15,40.25,38.15,40.25,2347212,0
2007-05-17,40.05,40.45,39.65,39.75,785395,0
2007-05-18,39.8,40.75,39.65,40.65,674836,0
2007-05-21,40.3,42.2,40.3,42.05,910434,0
2007-05-22,41.85,42.45,41.45,42.1,561967,0
2007-05-23,42.3,42.9,41.9,41.95,744134,0
2007-05-24,41.85,41.95,40.15,40.35,1136905,0
2007-05-25,40.5,41,40.35,40.55,407564,0
2007-05-29,41.65,43.85,41.55,43.3,1455833,0
2007-05-30,42.85,43.05,42.2,42.7,896358,0
2007-05-31,42.95,43.6,42.8,43.35,669168,0
2007-06-01,43.65,44.35,43.45,43.75,834234,0
2007-06-04,43.35,44.15,43.2,43.8,543830,0
2007-06-05,43.4,45.15,43,45.05,1110477,0
2007-06-06,44.6,44.7,43.65,43.8,964637,0
2007-06-07,43.6,43.75,42.55,42.95,870275,0
2007-06-08,42.85,43.6,42.5,43.4,493320,0
2007-06-11,43.25,43.75,42.85,43.35,420274,0
2007-06-12,43.05,43.2,42.4,42.55,922003,0
2007-06-13,42.9,43.7,42.65,43.5,632554,0
2007-06-14,43.45,44.2,43.1,44.05,599553,0
2007-06-15,44.5,44.95,43.6,43.9,1089839,0
2007-06-18,43.75,44.7,43.55,44.45,451330,0
2007-06-19,44.1,44.25,43.1,43.3,799494,0
2007-06-20,43.5,43.8,42.25,42.55,1290506,0
2007-06-21,42.5,43,41.8,42.95,1379321,0
2007-06-22,42.75,43.75,42.25,42.95,1449581,0
2007-06-25,42.9,43.1,42.3,42.5,1102615,0
2007-06-26,42.55,43,42.1,42.45,688408,0
2007-06-27,42.5,43.25,42.05,43,565702,0
2007-06-28,43.15,43.95,42.8,43.15,552092,0
2007-06-29,43.95,44.25,42.45,42.6,704641,0
2007-07-02,42.85,43.5,42.55,43.3,661681,0
2007-07-03,43.25,43.75,42.85,43.55,216862,0
2007-07-05,43.25,43.7,43,43.6,356336,0
2007-07-06,43.4,43.6,43,43.35,366417,0
2007-07-09,43.15,43.45,42.75,43.05,391684,0
2007-07-10,42.8,43,41.9,41.95,931698,0
2007-07-11,42.15,42.5,41.9,42.1,456259,0
2007-07-12,42.45,42.7,42.1,42.25,541683,0
2007-07-13,42.05,42.25,41.45,41.9,808954,0
2007-07-16,41.75,42.2,41.5,41.7,783291,0
2007-07-17,41.65,42,41.15,41.55,1035759,0
2007-07-18,41.2,41.5,40.7,41.2,817151,0
2007-07-19,41.35,43.15,41.35,42.45,1960287,0
2007-07-20,42.35,42.9,41.75,42.1,790410,0
2007-07-23,42.25,42.9,41.5,42,873539,0
2007-07-24,41.65,42,41.35,41.7,1121128,0
2007-07-25,41.8,41.95,41.25,41.4,1184209,0
2007-07-26,32.8,36,29.5,34.55,12909619,0
2007-07-27,34.85,35.2,33.75,34.3,2819688,0
2007-07-30,34.25,34.9,33.75,34.45,1274261,0
2007-07-31,34.95,35.45,34.2,34.2,1237026,0
2007-08-01,34.4,34.75,33.3,33.75,1263419,0
2007-08-02,33.85,35.25,33.85,35.1,1289570,0
2007-08-03,36.2,36.2,33.15,33.35,1358924,0
2007-08-06,33.5,33.75,31.5,33.2,1428018,0
2007-08-07,32.75,34.45,32.15,34.1,1038812,0
2007-08-08,30.7,33.95,30.45,33.4,2913559,0
2007-08-09,32.35,35,32.25,33.15,1492797,0
2007-08-10,33.25,34.25,31.75,31.9,1163525,0
2007-08-13,32.2,32.6,29.8,30.6,1697252,0
2007-08-14,30.45,30.8,29.85,29.85,796535,0
2007-08-15,29.75,30,27.55,28.2,1613136,0
2007-08-16,27.35,28.1,25.65,27.9,1028555,0
2007-08-17,29.8,30.35,28.85,30.2,1405916,0
2007-08-20,30.1,30.6,29.4,29.95,642326,0
2007-08-21,29.95,30.45,29.25,29.7,454522,0
2007-08-22,30.05,30.3,29.9,30.15,449051,0
2007-08-23,30.4,30.4,29.15,29.2,559695,0
2007-08-24,29.25,29.9,29,29.9,349433,0
2007-08-27,29.75,29.75,28.75,29.3,490681,0
2007-08-28,29,29.15,27.95,28,527751,0
2007-08-29,28.1,28.7,28.05,28.6,609544,0
2007-08-30,28.5,29.65,27.9,29.35,815493,0
2007-08-31,30,30.1,28.8,28.9,554078,0
2007-09-04,28.65,29.25,28.6,28.9,473758,0
2007-09-05,28.65,29.5,28.55,28.65,622035,0
2007-09-06,28.75,29.1,28.15,28.85,478133,0
2007-09-07,28.1,28.4,27.15,28.05,1373660,0
2007-09-10,28.1,28.3,26.5,27.15,935888,0
2007-09-11,27.25,28.2,26.95,28,741946,0
2007-09-12,27.8,29.05,27.8,28.1,771047,0
2007-09-13,28.35,28.7,27.75,27.75,372437,0
2007-09-14,27.45,28.75,27.3,28.7,702338,0
2007-09-17,28.6,28.7,27.6,27.7,724278,0
2007-09-18,27.95,28.15,27,28.05,654344,0
2007-09-19,28.35,28.65,27.8,27.95,785280,0
2007-09-20,27.85,28.4,27.5,27.95,423875,0
2007-09-21,28.2,29.25,28,29,1096959,0
2007-09-24,29.05,30,29.05,29.8,1056358,0
2007-09-25,29.95,30.25,28.5,28.7,1576579,0
2007-09-26,28.9,30.5,28.8,30.5,1285003,0
2007-09-27,30.5,32,30.5,30.85,1086485,0
2007-09-28,30.85,31.75,30.25,30.5,863031,0
2007-10-01,30.55,32.25,30.55,32.1,877349,0
2007-10-02,32.2,32.4,31.25,31.45,971712,0
2007-10-03,31.2,31.6,31.15,31.3,739818,0
2007-10-04,31.5,31.75,30.55,30.7,586233,0
2007-10-05,31.1,31.4,30.4,30.5,958092,0
2007-10-08,30.5,30.9,30.05,30.35,698694,0
2007-10-09,30.4,30.5,29.6,29.9,778725,0
2007-10-10,29.8,30,29.35,29.5,788174,0
2007-10-11,29.6,31,29.05,29.5,1864366,0
2007-10-12,29.35,30.35,29,30.2,1337855,0
2007-10-15,30.4,30.5,29.1,29.9,1451661,0
2007-10-16,29.85,31.95,29.65,31.3,3220383,0
2007-10-17,33.3,35,33,34.9,3165618,0
2007-10-18,34.15,34.7,33.75,34.4,842949,0
2007-10-19,34.35,34.4,32.7,33.1,944718,0
2007-10-22,32.65,34.6,32.5,34.3,884560,0
2007-10-23,34.65,35.35,34.1,35.05,884927,0
2007-10-24,34.7,35.15,34.05,34.8,959424,0
2007-10-25,34.9,35.6,33.7,34.15,910152,0
2007-10-26,34.25,35.6,34.15,35.4,902680,0
2007-10-29,35.25,35.95,35.05,35.65,528084,0
2007-10-30,35.35,35.55,34.4,34.9,737387,0
2007-10-31,35.15,35.35,34.25,34.5,915613,0
2007-11-01,33.55,34.25,33,33.4,916409,0
2007-11-02,33.7,35.35,33.7,34.7,1650932,0
2007-11-05,34.65,35.85,34.05,35.1,1627889,0
2007-11-06,35.35,36.55,35.15,36.35,1195854,0
2007-11-07,35.8,37.7,34.8,34.85,1859384,0
2007-11-08,35.4,35.65,33.9,34.7,1513581,0
2007-11-09,34.5,37.95,34.4,36.9,1664265,0
2007-11-12,37,37.3,35.3,35.55,1296226,0
2007-11-13,36.5,36.5,35.3,35.55,1396352,0
2007-11-14,35.7,36.25,35,35.35,975803,0
2007-11-15,35.1,35.2,33.65,34,1245049,0
2007-11-16,34.3,34.4,33.3,33.7,777594,0
2007-11-19,33.3,33.5,32,32.35,937054,0
2007-11-20,32.2,33.1,31.35,32.1,1085100,0
2007-11-21,31.7,31.7,29.4,31.5,1484330,0
2007-11-23,31.7,31.8,31,31.5,167521,0
2007-11-26,31.4,31.85,30.5,30.6,436955,0
2007-11-27,30.6,31.5,30.05,30.35,763742,0
2007-11-28,30.75,32.15,30.75,32.15,892456,0
2007-11-29,31.95,32.6,31.8,32.25,873954,0
2007-11-30,32.85,33.75,32.4,32.9,1064380,0
2007-12-03,32.6,33.1,31.7,31.7,381307,0
2007-12-04,31.3,31.35,30,30,937267,0
2007-12-05,30.55,31.05,30,30.4,700923,0
2007-12-06,30.3,31.8,30.25,31.7,1035595,0
2007-12-07,31.45,32.2,31.35,31.75,362154,0
2007-12-10,32.1,33,31.4,31.5,749514,0
2007-12-11,31.65,32.45,31.3,31.6,1221327,0
2007-12-12,32.5,32.5,31.2,31.8,1384086,0
2007-12-13,31.6,31.75,30.8,31.5,670051,0
2007-12-14,31,31.65,30.75,30.75,593185,0
2007-12-17,30.55,31.7,30.5,30.5,834004,0
2007-12-18,30.8,30.9,29.9,30.25,1566856,0
2007-12-19,30.25,30.7,29.45,29.55,1119836,0
2007-12-20,29.75,30.1,28.1,29.65,2125383,0
2007-12-21,30.1,30.25,29.7,29.9,1051437,0
2007-12-24,30,30.25,29.8,30.25,141715,0
2007-12-26,30.2,30.2,29.8,29.85,564761,0
2007-12-27,29.65,29.9,28.85,29,380799,0
2007-12-28,29.35,29.7,29,29.4,533497,0
2007-12-31,29.2,29.6,28.75,29.15,550079,0
2008-01-02,29.05,29.75,27.85,28.1,1484359,0
2008-01-03,28.2,28.25,26.35,26.4,1362478,0
2008-01-04,26.25,26.35,24.65,25.3,1364048,0
2008-01-07,25.3,25.5,22.75,23.4,1861487,0
2008-01-08,23.45,25.2,23.05,23.25,1606429,0
2008-01-09,23.25,23.65,21.95,23,1573860,0
2008-01-10,22.8,23.6,22.55,23.05,877591,0
2008-01-11,22.9,23.1,22.05,22.2,1019356,0
2008-01-14,22.4,22.9,22,22,943069,0
2008-01-15,21.65,21.95,20.6,20.8,824369,0
2008-01-16,20.7,20.95,16,20.6,1642038,0
2008-01-17,20.7,20.8,19.6,19.75,928436,0
2008-01-18,19.55,20.15,18.5,19.1,1162282,0
2008-01-22,17.5,19.85,15,18.25,1436876,0
2008-01-23,17.75,20.1,15,19.35,1280620,0
2008-01-24,21.45,21.9,15,19.95,1130261,0
2008-01-25,20.6,21.9,15,20.85,1218299,0
2008-01-28,20.75,21.05,20.3,20.85,471689,0
2008-01-29,21,21.8,20.95,21.15,658010,0
2008-01-30,21.05,21.5,20.55,20.55,603643,0
2008-01-31,20.4,21.05,20.1,20.45,737165,0
2008-02-01,20.3,21.4,20.15,21.25,878741,0
2008-02-04,21,21.7,20.95,21,627577,0
2008-02-05,20.65,20.85,19.95,19.95,493635,0
2008-02-06,20.05,20.3,18.9,18.9,929873,0
2008-02-07,18.6,19,17.9,18.75,1603725,0
2008-02-08,18.75,19.4,18.15,18.5,850548,0
2008-02-11,18.5,18.65,18.3,18.6,916828,0
2008-02-12,18.75,19.15,18.15,18.5,949170,0
2008-02-13,18.8,19.7,18.75,19.6,541828,0
2008-02-14,19.7,20.15,19,19.15,552361,0
2008-02-15,19,19.25,18.45,18.8,380188,0
2008-02-19,19.15,19.45,18.55,18.65,613076,0
2008-02-20,18.15,18.75,17.9,18.55,816432,0
2008-02-21,18.7,18.75,18.05,18.05,509783,0
2008-02-22,18.05,18.25,17.35,17.6,452327,0
2008-02-25,17.65,18.15,17.45,18.1,705266,0
2008-02-26,18.1,19.25,17.95,19.2,1395478,0
2008-02-27,19.15,20.45,19.1,19.8,1333057,0
2008-02-28,20.2,20.4,19.1,19.3,843780,0
2008-02-29,17.1,17.4,15.5,16.6,3841502,0
2008-03-03,16.35,16.5,14.85,15.05,2452079,0
2008-03-04,14.9,15.85,14.6,15.65,1270503,0
2008-03-05,15.85,15.95,15.2,15.25,1178327,0
2008-03-06,15.8,17.3,15.7,16.05,1770540,0
2008-03-07,16,17,15.15,15.45,1390916,0
2008-03-10,15.35,16.1,15.1,15.2,826497,0
2008-03-11,15.85,16.1,15,15.2,1317294,0
2008-03-12,15.3,16.2,15.25,15.8,764094,0
2008-03-13,15.5,16.85,15.25,16.8,899762,0
2008-03-14,17,17,15.7,15.75,782729,0
2008-03-17,15.25,15.7,15.1,15.35,671595,0
2008-03-18,15.75,16.4,15.5,16.35,710261,0
2008-03-19,16.4,16.9,15.85,15.85,854689,0
2008-03-20,16.95,17.25,15.9,16.35,1236568,0
2008-03-24,16.45,17.05,16.4,17,571826,0
2008-03-25,17.05,17.5,16.9,17.4,461802,0
2008-03-26,17.3,17.85,16.75,17.1,676738,0
2008-03-27,17.1,17.7,16.95,17.15,529461,0
2008-03-28,17.25,17.5,16.5,16.65,561019,0
2008-03-31,16.75,17.2,16.55,17.2,375833,0
2008-04-01,17.55,17.75,17.3,17.6,546955,0
2008-04-02,17.55,17.7,17.3,17.5,558955,0
2008-04-03,17.3,17.5,17.1,17.25,498490,0
2008-04-04,17.4,17.45,16.85,17.1,653686,0
2008-04-07,17.5,18.05,17.15,17.85,559940,0
2008-04-08,17.45,18.95,17.4,18.5,739832,0
2008-04-09,18.45,19.65,18.45,19.3,939572,0
2008-04-10,19.25,19.45,18.75,19.45,786539,0
2008-04-11,19.05,19.2,18.4,18.6,870838,0
2008-04-14,18.15,19.1,18.1,18.7,563891,0
2008-04-15,18.6,19,18,18.7,742947,0
2008-04-16,18.9,19.5,18.55,19.45,1438317,0
2008-04-17,19.35,19.75,18.65,18.9,663406,0
2008-04-18,19.05,19.5,18.95,19.15,494638,0
2008-04-21,18.95,19.15,18.85,19.15,258454,0
2008-04-22,18.75,19.05,17.9,18.25,756416,0
2008-04-23,18.15,18.75,18,18.6,375273,0
2008-04-24,18.55,19.9,18.35,19.65,656579,0
2008-04-25,19.5,20.2,19.45,20,508624,0
2008-04-28,20,20.55,19.9,20.5,413084,0
2008-04-29,20.5,20.55,19.85,20,434735,0
2008-04-30,20,20.1,19.5,20.05,607625,0
2008-05-01,19.95,20.3,19.7,19.95,666896,0
2008-05-02,20.05,20.25,19.65,19.9,382538,0
2008-05-05,19.6,20.3,19.6,20.1,386247,0
2008-05-06,19.95,21.05,19.8,21.05,487468,0
2008-05-07,20.8,21.85,20.8,20.95,628594,0
2008-05-08,21.1,21.15,18.65,19.45,990292,0
2008-05-09,20.05,21.5,19.95,21.4,2409170,0
2008-05-12,21.8,22.75,21.6,22.65,756612,0
2008-05-13,22.75,22.8,21.5,21.9,885657,0
2008-05-14,21.9,22.6,21.9,22.3,759366,0
2008-05-15,22.25,22.5,21.4,22.4,786805,0
2008-05-16,22.5,22.5,21.8,22.3,723439,0
2008-05-19,22.25,22.5,21.8,21.8,482776,0
2008-05-20,22.25,22.25,20.85,21.15,1086698,0
2008-05-21,21.25,21.3,20,20.45,944562,0
2008-05-22,20.5,21.25,20.5,21.15,414269,0
2008-05-23,21.05,21.25,20.5,20.8,516687,0
2008-05-27,20.85,21.3,20.85,21.25,531215,0
2008-05-28,21.4,21.6,20.9,21.2,713926,0
2008-05-29,21.1,21.3,21.1,21.2,324342,0
2008-05-30,21.2,21.45,20.95,21.45,607186,0
2008-06-02,21.4,21.45,20.65,20.8,869602,0
2008-06-03,20.95,21.25,20.5,20.85,568694,0
2008-06-04,20.85,21.25,20.8,20.95,605665,0
2008-06-05,21,22.5,21,22.5,828200,0
2008-06-06,22.2,22.4,21.25,21.35,759133,0
2008-06-09,21.95,21.95,20.8,21.25,641603,0
2008-06-10,20.8,22.05,20.75,22.05,611290,0
2008-06-11,21.95,22.2,21,21,329306,0
2008-06-12,21.45,21.7,20.6,20.6,590084,0
2008-06-13,20.85,21.75,20.7,21.75,427283,0
2008-06-16,21.65,23.75,21.25,23.75,735695,0
2008-06-17,23.85,23.9,22.75,23,635655,0
2008-06-18,22.7,22.95,21.75,22.35,818970,0
2008-06-19,22.3,23.9,21.65,23.4,734933,0
2008-06-20,23.2,23.2,22,22.45,959503,0
2008-06-23,22.5,22.9,20.6,20.65,955062,0
2008-06-24,20.45,20.8,17.15,17.9,2514497,0
2008-06-25,17.95,19.7,17.95,19.3,2246197,0
2008-06-26,19,19,18.3,18.6,764320,0
2008-06-27,18.5,18.95,17.35,17.6,1767738,0
2008-06-30,17.65,18.55,17,17.1,1003123,0
2008-07-01,16.9,17.95,16.7,17.95,902247,0
2008-07-02,17.8,18.5,17.3,17.5,739506,0
2008-07-03,17.15,17.75,15.8,16.15,864708,0
2008-07-07,16.3,16.6,15.1,15.6,662260,0
2008-07-08,15.75,17.4,15.35,17.35,765819,0
2008-07-09,17.3,17.5,16.55,16.75,675922,0
2008-07-10,16.6,17.4,16.35,16.7,913364,0
2008-07-11,16.35,17.45,16.3,16.8,723334,0
2008-07-14,17.45,17.45,16.25,16.75,939320,0
2008-07-15,16.6,17.25,16.05,16.35,1152404,0
2008-07-16,16.4,17.1,16.05,17,709945,0
2008-07-17,17.1,17.9,16.7,17,1120713,0
2008-07-18,17,17.2,16.55,16.8,553240,0
2008-07-21,16.9,17.15,16.75,17,766401,0
2008-07-22,16.6,17.45,16.6,17.35,967187,0
2008-07-23,17.75,17.85,17.1,17.15,1728051,0
2008-07-24,17.5,18.2,16.75,17.8,973186,0
2008-07-25,18.1,18.6,17.85,18.1,567692,0
2008-07-28,17.9,18.65,17.9,18.65,448102,0
2008-07-29,18.95,19.45,18.75,19.1,432845,0
2008-07-30,19.05,19.4,18.15,18.4,606139,0
2008-07-31,18.15,18.55,17.65,18.15,1582846,0
2008-08-01,18.15,18.65,18,18.55,773961,0
2008-08-04,18.6,18.65,18.05,18.1,460524,0
2008-08-05,18.4,18.6,18.05,18.3,750354,0
2008-08-06,17.9,19.7,17.25,19.45,1113413,0
2008-08-07,18.9,19.6,18.6,19.6,608406,0
2008-08-08,19.55,21.05,19.15,21.05,897204,0
2008-08-11,21.25,22.75,20.4,20.95,1545000,0
2008-08-12,16.8,18.5,15.55,17.45,2292397,0
2008-08-13,17.8,18.4,16.7,16.9,792130,0
2008-08-14,16.65,17.4,16.4,16.85,809294,0
2008-08-15,17.25,17.25,16.35,16.45,442072,0
2008-08-18,16.3,16.65,15.4,15.65,558779,0
2008-08-19,15.5,15.65,14.9,15,842347,0
2008-08-20,15,15.6,14.9,15.35,624440,0
2008-08-21,15.2,15.35,14.95,15.3,507379,0
2008-08-22,15.55,15.75,15.25,15.75,528136,0
2008-08-25,15.7,15.95,15.45,15.9,376970,0
2008-08-26,15.9,16.3,15.8,15.9,374347,0
2008-08-27,15.95,16.4,15.5,15.85,911210,0
2008-08-28,16,17.1,15.95,16.9,562484,0
2008-08-29,16.75,17.1,16.3,16.9,489057,0
2008-09-02,17.05,17.3,16.5,16.85,677101,0
2008-09-03,16.95,17.15,16.55,16.7,378382,0
2008-09-04,16.65,16.7,15.4,15.5,961863,0
2008-09-05,15.55,16.05,15.35,16,527714,0
2008-09-08,16.35,16.75,15.4,15.55,426568,0
2008-09-09,15.6,16,15.05,15.2,403284,0
2008-09-10,15.5,15.7,15.1,15.45,380274,0
2008-09-11,15.25,15.65,15.05,15.35,290714,0
2008-09-12,15.25,15.4,15.1,15.25,285485,0
2008-09-15,15.05,15.15,14.4,14.45,356576,0
2008-09-16,14.7,15.25,13.9,15.25,754073,0
2008-09-17,14.9,15.25,14.55,14.8,675801,0
2008-09-18,15.05,16.75,14.95,16.6,1237811,0
2008-09-19,17.25,17.7,15.4,16.1,1277737,0
2008-09-22,15.95,16.2,15.2,15.25,476478,0
2008-09-23,15.3,15.7,15,15.1,255685,0
2008-09-24,15,15.4,14.7,14.7,300445,0
2008-09-25,14.75,15,14.7,14.8,346514,0
2008-09-26,14.55,15.2,14.45,14.95,410034,0
2008-09-29,14.6,14.9,12.75,13.6,645805,0
2008-09-30,13.75,14.5,13.5,14.4,736478,0
2008-10-01,14.25,14.55,13.3,13.45,730402,0
2008-10-02,13.65,13.95,12.5,12.85,495033,0
2008-10-03,13.1,13.55,11.1,11.2,705751,0
2008-10-06,10.9,12.75,9.95,12.15,970101,0
2008-10-07,9.9,11.45,8.8,11.3,1724264,0
2008-10-08,10.85,12.95,10.75,12,769822,0
2008-10-09,12.3,13,10.55,10.55,806164,0
2008-10-10,9.9,13,9.8,12.5,865109,0
2008-10-13,12.95,13,12,12.5,627758,0
2008-10-14,12.55,12.75,10.6,10.9,606749,0
2008-10-15,10.8,11.05,9.5,10,352500,0
2008-10-16,10.05,11.25,10,10.6,1002058,0
2008-10-17,10.3,11.3,10.15,10.85,468335,0
2008-10-20,11.05,11.45,10.5,11.45,248220,0
2008-10-21,11.25,11.95,10.9,11.2,283678,0
2008-10-22,11.1,11.6,10.45,10.8,618645,0
2008-10-23,10.85,11.35,10.3,11.05,484488,0
2008-10-24,10.05,10.95,10,10.75,418574,0
2008-10-27,10.6,11,9.6,9.6,406159,0
2008-10-28,10.25,10.75,9.8,10.7,581455,0
2008-10-29,10.75,11.2,10.65,10.75,443849,0
2008-10-30,11.15,11.25,10.5,11.2,342951,0
2008-10-31,11,11.65,10.7,11.05,530238,0
2008-11-03,11.05,11.4,10.7,11.15,495777,0
2008-11-04,10.95,12.5,10.9,11.7,635241,0
2008-11-05,11.5,11.95,10.1,10.1,346495,0
2008-11-06,9.75,9.9,8.9,8.95,448866,0
2008-11-07,9.15,9.3,8.35,8.7,508013,0
2008-11-10,8.9,9.2,8.4,8.45,171118,0
2008-11-11,8.3,9.1,8.2,8.35,240303,0
2008-11-12,8.25,8.65,7.45,7.45,327607,0
2008-11-13,7.25,8.05,6.5,8,548868,0
2008-11-14,7.85,7.85,6.8,7,379872,0
2008-11-17,8.05,8.05,6.75,7,280270,0
2008-11-18,7.1,7.25,6.75,6.95,277370,0
2008-11-19,6.95,7,5.95,6,397696,0
2008-11-20,5.9,7.3,5.7,6.55,491177,0
2008-11-21,6.65,7.35,6.5,7.3,637282,0
2008-11-24,7.5,7.5,6.75,7.4,704473,0
2008-11-25,7.5,7.7,7.25,7.65,368649,0
2008-11-26,7.4,7.95,7.15,7.4,696567,0
2008-11-28,7.25,7.75,6.8,7.75,271857,0
2008-12-01,7.5,7.65,6.95,7,354087,0
2008-12-02,7.2,7.5,6.85,7.4,281267,0
2008-12-03,7.2,8,7,7.85,333756,0
2008-12-04,7.75,8.25,7.55,7.6,220819,0
2008-12-05,7.5,8.45,7.35,8.45,267317,0
2008-12-08,8.65,9.65,8.6,9.65,359580,0
2008-12-09,8.85,10.25,8.65,8.8,282363,0
2008-12-10,9.75,9.75,9,9.1,348407,0
2008-12-11,8.95,9.1,7.7,7.75,350270,0
2008-12-12,7.55,7.85,7.1,7.85,380770,0
2008-12-15,7.95,8,7,7.2,254318,0
2008-12-16,7.45,7.8,7.15,7.75,323947,0
2008-12-17,7.7,7.9,7.2,7.6,491331,0
2008-12-18,7.25,7.95,7.2,7.9,364618,0
2008-12-19,7.55,8.25,7.4,7.65,534903,0
2008-12-22,7.65,7.75,7.1,7.15,266068,0
2008-12-23,7.25,7.3,6.75,6.85,158203,0
2008-12-24,6.9,6.95,6.75,6.8,56834,0
2008-12-26,6.7,6.85,6.5,6.75,99446,0
2008-12-29,6.75,7.2,6.6,6.95,269323,0
2008-12-30,7,7.1,6.85,7.1,217813,0
2008-12-31,6.8,8.05,6.8,7.9,345961,0
2009-01-02,7.9,8,7.15,7.85,168340,0
2009-01-05,7.7,8.3,7.45,8.05,297778,0
2009-01-06,8.15,8.8,7.8,8.75,410882,0
2009-01-07,8.3,8.75,8.1,8.7,236774,0
2009-01-08,8.45,9.4,8.15,9.4,289215,0
2009-01-09,9.25,9.45,8.25,8.3,327221,0
2009-01-12,8.25,8.4,7.7,7.7,226752,0
2009-01-13,7.75,8.25,7.55,7.7,260343,0
2009-01-14,7.5,7.75,7,7,384084,0
2009-01-15,7,7.35,6.3,6.4,568021,0
2009-01-16,7.2,7.4,6.2,6.9,957619,0
2009-01-20,6.8,9.25,6.45,7.15,918275,0
2009-01-21,7.25,7.9,6.9,7.9,409196,0
2009-01-22,7.45,8.35,7,7.3,364679,0
2009-01-23,7.1,8.4,7.1,7.45,439176,0
2009-01-26,7.5,7.5,7.1,7.25,206004,0
2009-01-27,7.25,7.45,7.1,7.25,156469,0
2009-01-28,7.4,7.45,7,7.05,643893,0
2009-01-29,7.2,7.25,6.55,6.75,488301,0
2009-01-30,6.7,6.9,6.45,6.6,693486,0
2009-02-02,6.55,6.75,6.35,6.65,227088,0
2009-02-03,6.7,6.9,6.5,6.85,218226,0
2009-02-04,6.8,7.2,6.6,7.15,236996,0
2009-02-05,7.05,7.2,6.65,6.85,359769,0
2009-02-06,6.85,7.45,6.8,7.2,387370,0
2009-02-09,7.15,7.45,7,7.2,163087,0
2009-02-10,7.1,7.15,6.6,6.6,270160,0
2009-02-11,6.75,6.9,6.3,6.35,289395,0
2009-02-12,6.5,6.5,6.1,6.2,280353,0
2009-02-13,6.25,6.8,6.15,6.6,440851,0
2009-02-17,6.45,6.8,6.25,6.25,313398,0
2009-02-18,6.35,6.7,6.35,6.4,322991,0
2009-02-19,6.5,6.55,6.1,6.2,264224,0
2009-02-20,6.1,6.35,5.85,5.9,329830,0
2009-02-23,6,6.2,5.55,5.6,315720,0
2009-02-24,5.65,6.15,5.6,6,421678,0
2009-02-25,6,6,5.7,5.7,229897,0
2009-02-26,6,6.6,5.45,5.8,652009,0
2009-02-27,5.65,6.2,5.6,6.2,297847,0
2009-03-02,5.8,6.95,5.7,6.8,670902,0
2009-03-03,6.7,6.75,6.1,6.55,613047,0
2009-03-04,6.5,6.75,6.3,6.5,203330,0
2009-03-05,6.3,6.4,5.75,5.9,315015,0
2009-03-06,5.95,6.25,5.9,5.95,209205,0
2009-03-09,5.9,6.15,5.8,6.1,195911,0
2009-03-10,6.25,6.9,6.1,6.9,802723,0
2009-03-11,6.55,7.9,6.55,7.6,658969,0
2009-03-12,7.35,8.2,7.35,8.2,382657,0
2009-03-13,8.2,9.25,8.05,8.65,670367,0
2009-03-16,8.75,9.55,8.4,9.2,638726,0
2009-03-17,9.25,9.55,8.25,9.1,491129,0
2009-03-18,9,10,8.95,9.75,429977,0
2009-03-19,9.95,10.05,8.8,8.8,239916,0
2009-03-20,8.9,9.25,7.75,8.55,639866,0
2009-03-23,8.8,9.25,8.55,9.25,340998,0
2009-03-24,9.1,9.3,8.4,8.5,323413,0
2009-03-25,8.25,8.8,7.85,8.45,342784,0
2009-03-26,8.5,9,8.2,8.9,878667,0
2009-03-27,8.7,9.35,8.35,9,523402,0
2009-03-30,8.7,8.95,8.1,8.65,337406,0
2009-03-31,8.45,8.8,7.85,7.85,497065,0
2009-04-01,7.85,8.75,7.55,8.65,477504,0
2009-04-02,8.9,9.3,8.8,9.1,384337,0
2009-04-03,9.3,9.3,8.55,8.65,246241,0
2009-04-06,8.3,8.85,8.05,8.25,281750,0
2009-04-07,8.05,8.35,7.6,7.6,579000,0
2009-04-08,7.7,8.25,7.7,7.75,283987,0
2009-04-09,8,8.5,7.9,8.5,397918,0
2009-04-13,8.35,8.7,8.1,8.7,261821,0
2009-04-14,8.15,8.55,8.15,8.25,246691,0
2009-04-15,7.85,8.4,7.85,8.05,187208,0
2009-04-16,8.15,9.4,8.15,9.1,457520,0
2009-04-17,9.15,9.15,8.8,8.95,192210,0
2009-04-20,8.7,8.85,8.2,8.2,216132,0
2009-04-21,8.2,8.55,8.1,8.5,241500,0
2009-04-22,8.35,8.65,8.15,8.35,310155,0
2009-04-23,8.5,8.5,8.15,8.25,354016,0
2009-04-24,8.3,9.3,8.3,9.15,528969,0
2009-04-27,8.8,9.15,8.65,8.75,338670,0
2009-04-28,8.6,9.1,8.45,8.95,235212,0
2009-04-29,9.1,9.7,9,9.15,364617,0
2009-04-30,9.2,9.45,8.65,8.65,713805,0
2009-05-01,8.6,9.15,8.3,8.95,437611,0
2009-05-04,9,9.7,8.85,9.55,934785,0
2009-05-05,8.75,9.45,8.7,9.45,667177,0
2009-05-06,9.45,9.45,9,9.2,460572,0
2009-05-07,9.4,9.75,8.7,9,596570,0
2009-05-08,9.1,9.45,8.85,9.45,272439,0
2009-05-11,9.2,10,8.85,9.65,355580,0
2009-05-12,9.75,10,9.25,9.7,264627,0
2009-05-13,9.5,9.5,9.1,9.4,286414,0
2009-05-14,9.5,9.75,9.25,9.5,303092,0
2009-05-15,9.6,9.8,9.35,9.6,221725,0
2009-05-18,9.7,10.55,9.6,10.2,438052,0
2009-05-19,10.4,10.5,9.65,10.1,305538,0
2009-05-20,10.15,10.85,10.15,10.5,376661,0
2009-05-21,10.3,10.3,9.8,10.25,255093,0
2009-05-22,10.3,10.4,9.9,9.95,316113,0
2009-05-26,9.8,10.85,9.8,10.8,397989,0
2009-05-27,10.75,11.4,10.35,11.05,430410,0
2009-05-28,11.35,11.4,10.7,11,203722,0
2009-05-29,11.05,11.25,10.75,11.25,311811,0
2009-06-01,11.2,12.25,10.75,11.7,618536,0
2009-06-02,11.7,12,11.35,11.35,323484,0
2009-06-03,11.25,11.6,10.55,10.8,538871,0
2009-06-04,10.85,11.3,10.8,11,310757,0
2009-06-05,11.15,11.35,11,11.15,129586,0
2009-06-08,11.35,11.85,10.4,10.65,373353,0
2009-06-09,10.7,11,10.35,10.45,427876,0
2009-06-10,10.6,10.7,10.05,10.15,310211,0
2009-06-11,10.2,10.65,10.05,10.2,180953,0
2009-06-12,10.1,10.4,9.85,9.95,331835,0
2009-06-15,9.8,10.15,9.65,9.7,197244,0
2009-06-16,9.75,9.75,8.8,8.85,507957,0
2009-06-17,8.9,9.05,8.1,8.55,403926,0
2009-06-18,8.55,8.85,8.4,8.5,524410,0
2009-06-19,8.7,8.85,8.4,8.6,551138,0
2009-06-22,8.4,8.5,8,8.05,341652,0
2009-06-23,8.15,8.4,7.6,7.8,336730,0
2009-06-24,7.9,8.5,7.85,8.35,404653,0
2009-06-25,8.45,8.8,8.4,8.55,242869,0
2009-06-26,8.45,9,8.35,8.9,1773422,0
2009-06-29,8.95,9.1,8.5,8.55,300088,0
2009-06-30,8.5,8.6,7.9,8.05,431867,0
2009-07-01,8.05,8.5,8.05,8.3,229377,0
2009-07-02,8.2,8.35,7.9,8.05,293022,0
2009-07-06,8,8.4,8,8.2,297834,0
2009-07-07,8.2,8.5,8,8.1,213944,0
2009-07-08,8.15,8.2,7.25,7.5,439305,0
2009-07-09,7.6,8.2,7.6,8,267571,0
2009-07-10,7.9,8.05,7.25,7.4,323203,0
2009-07-13,7.4,7.8,7.15,7.6,270845,0
2009-07-14,7.55,7.85,7.35,7.35,468646,0
2009-07-15,7.7,8.15,7.5,7.95,886822,0
2009-07-16,7.9,8.15,7.85,8,409303,0
2009-07-17,7.95,8.1,7.65,7.7,455682,0
2009-07-20,7.75,7.8,7.4,7.5,490784,0
2009-07-21,7.5,7.9,7.4,7.45,557500,0
2009-07-22,7.6,8,7.5,7.9,290349,0
2009-07-23,7.95,8.4,7.9,7.95,707419,0
2009-07-24,7.9,8.3,7.65,8.25,411400,0
2009-07-27,8.25,8.85,8.2,8.75,461024,0
2009-07-28,8.65,9.05,8.6,9.05,420186,0
2009-07-29,8.85,9.1,8.75,8.9,294190,0
2009-07-30,9.8,10.35,9.15,9.6,1222128,0
2009-07-31,9.6,9.7,9.4,9.5,510075,0
2009-08-03,9.65,9.8,9.5,9.65,370528,0
2009-08-04,9.5,9.85,9.5,9.75,196215,0
2009-08-05,9.8,9.8,9.5,9.65,244931,0
2009-08-06,9.7,9.75,9.5,9.5,395138,0
2009-08-07,9.7,9.75,9.1,9.55,519202,0
2009-08-10,9.45,9.75,9.4,9.5,268157,0
2009-08-11,9.4,9.7,9.2,9.35,264690,0
2009-08-12,9.35,9.6,9.3,9.45,263547,0
2009-08-13,9.55,9.7,9.45,9.5,299599,0
2009-08-14,9.5,9.55,9.1,9.3,217337,0
2009-08-17,9.1,9.1,8.65,8.7,163345,0
2009-08-18,8.75,9.2,8.75,9.15,148771,0
2009-08-19,9,9.3,8.9,9,288188,0
2009-08-20,9,9.25,8.7,8.95,377023,0
2009-08-21,9.15,9.55,8.85,9.45,464090,0
2009-08-24,9.5,9.65,9.25,9.45,172613,0
2009-08-25,9.55,9.6,9.35,9.4,125369,0
2009-08-26,9.4,9.55,9.15,9.4,205906,0
2009-08-27,9.55,9.65,9.3,9.55,334069,0
2009-08-28,9.6,10.7,9.5,10.55,748029,0
2009-08-31,10.5,10.75,10.1,10.55,393816,0
2009-09-01,10.45,11,10.05,10.2,550985,0
2009-09-02,10.15,10.4,10.05,10.25,203710,0
2009-09-03,10.25,10.45,10.25,10.3,248898,0
2009-09-04,10.3,10.5,10.2,10.45,271333,0
2009-09-08,10.5,10.7,10.25,10.3,309049,0
2009-09-09,10.3,10.45,10.15,10.35,274800,0
2009-09-10,10.25,10.4,10.2,10.3,220984,0
2009-09-11,10.3,10.65,10.3,10.4,275978,0
2009-09-14,10.35,10.85,10.3,10.55,302280,0
2009-09-15,10.6,11.75,10.6,11.5,739225,0
2009-09-16,11.55,11.65,10.95,11.2,467263,0
2009-09-17,11.15,11.25,10.6,10.8,416845,0
2009-09-18,10.85,10.9,10.5,10.5,427209,0
2009-09-21,10.4,10.45,10.1,10.15,484659,0
2009-09-22,10.25,11.1,10.2,11.1,391551,0
2009-09-23,11.15,11.25,10.75,10.8,356142,0
2009-09-24,10.8,11,10.4,10.5,298643,0
2009-09-25,10.5,10.6,10.25,10.6,327540,0
2009-09-28,10.65,10.8,10.45,10.8,221525,0
2009-09-29,10.8,11,10.65,10.75,187283,0
2009-09-30,10.75,10.85,10.4,10.6,304056,0
2009-10-01,10.5,10.6,10,10,336525,0
2009-10-02,9.9,9.95,9.6,9.75,218619,0
2009-10-05,9.85,10.2,9.6,10.2,304665,0
2009-10-06,10.3,10.4,10,10.05,196647,0
2009-10-07,10,10,9.7,9.75,240019,0
2009-10-08,9.95,9.95,9.65,9.8,278779,0
2009-10-09,9.8,9.95,9.7,9.9,186363,0
2009-10-12,9.9,10.3,9.9,10.25,316578,0
2009-10-13,10.2,10.75,10.15,10.75,526153,0
2009-10-14,10.9,11.3,10.7,11.3,433285,0
2009-10-15,10.75,11.45,10.75,11.15,656255,0
2009-10-16,11.1,11.25,10.85,10.85,428975,0
2009-10-19,10.85,11.15,10.85,10.95,298608,0
2009-10-20,11,11.05,10.75,10.9,757419,0
2009-10-21,10.9,11,10.25,10.35,465128,0
2009-10-22,10.3,10.7,9.95,10.65,430230,0
2009-10-23,10.7,10.8,10,10.1,392640,0
2009-10-26,10.1,10.45,9.65,9.7,272010,0
2009-10-27,9.7,9.95,9.4,9.5,307636,0
2009-10-28,9.5,9.7,9.1,9.1,410479,0
2009-10-29,9.2,9.7,9.15,9.65,496401,0
2009-10-30,9.6,9.8,9.25,9.6,430238,0
2009-11-02,9.7,9.8,9.3,9.5,272797,0
2009-11-03,9.65,9.85,9.25,9.85,307941,0
2009-11-04,9.95,10.05,9.6,9.7,210489,0
2009-11-05,9.8,10.8,9.55,10.7,878694,0
2009-11-06,10.45,10.65,10.35,10.45,589586,0
2009-11-09,10.65,10.85,10.5,10.7,260446,0
2009-11-10,10.65,10.9,10.45,10.7,592258,0
2009-11-11,10.75,10.9,10.5,10.9,503501,0
2009-11-12,10.8,10.8,10.3,10.4,287299,0
2009-11-13,10.4,10.5,9.95,10.05,614522,0
2009-11-16,10.1,10.15,9.75,9.8,907594,0
2009-11-17,9.7,10.05,9.7,9.8,402706,0
2009-11-18,9.8,10.2,9.8,10,915168,0
2009-11-19,9.9,10.1,9.65,10.05,737234,0
2009-11-20,10,10.15,9.85,9.9,475722,0
2009-11-23,10.2,10.8,9.95,10.6,628649,0
2009-11-24,10.6,10.7,10.3,10.65,752103,0
2009-11-25,10.7,11.1,10.45,10.55,464679,0
2009-11-27,10.15,10.65,9.9,10.15,578639,0
2009-11-30,10.25,10.9,10.05,10.9,1152986,0
2009-12-01,11,11.25,10.65,10.95,841813,0
2009-12-02,10.9,11.05,10.7,10.8,289158,0
2009-12-03,10.8,10.95,10.35,10.65,823960,0
2009-12-04,10.9,11,10.4,10.8,476142,0
2009-12-07,10.75,11.25,10.75,10.95,325410,0
2009-12-08,10.9,11,10.7,10.85,258703,0
2009-12-09,10.85,11.15,10.75,10.9,216811,0
2009-12-10,10.9,10.95,10.7,10.8,241180,0
2009-12-11,10.85,10.9,10.55,10.7,325566,0
2009-12-14,10.75,10.8,10.2,10.65,443927,0
2009-12-15,10.6,10.7,10.2,10.2,446511,0
2009-12-16,10.3,10.55,10.15,10.5,403767,0
2009-12-17,10.45,10.45,10.25,10.3,365733,0
2009-12-18,10.45,10.45,10.2,10.35,667778,0
2009-12-21,10.4,10.95,10.25,10.55,508866,0
2009-12-22,10.6,10.6,10.4,10.55,358486,0
2009-12-23,10.6,10.9,10.55,10.7,453421,0
2009-12-24,10.8,10.8,10.6,10.65,75856,0
2009-12-28,10.65,10.75,10.45,10.65,170565,0
2009-12-29,10.6,10.6,10.45,10.6,201478,0
2009-12-30,10.6,10.65,10.4,10.65,256402,0
2009-12-31,10.6,10.7,10.4,10.55,246700,0
2010-01-04,10.75,11.05,10.5,11.05,446102,0
2010-01-05,11,12,10.85,11.35,639530,0
2010-01-06,11.3,11.8,11.3,11.6,558701,0
2010-01-07,12.5,12.9,12.1,12.45,924723,0
2010-01-08,12.2,12.7,12.1,12.55,395496,0
2010-01-11,12.7,12.75,12.1,12.3,328502,0
2010-01-12,12,12.4,11.8,11.85,499136,0
2010-01-13,11.95,12.35,11.75,11.9,693203,0
2010-01-14,12,12.7,12,12.65,513490,0
2010-01-15,12.7,12.7,12.15,12.25,460754,0
2010-01-19,12.3,12.6,12.2,12.5,271301,0
2010-01-20,12.35,12.45,11.95,12.35,362383,0
2010-01-21,12.35,12.45,11.85,11.85,314996,0
2010-01-22,11.85,12,11.4,11.45,699068,0
2010-01-25,11.55,11.95,11.4,11.75,282701,0
2010-01-26,11.75,11.75,11.15,11.2,444688,0
2010-01-27,11.2,11.55,11.15,11.45,273061,0
2010-01-28,11.5,11.55,10.85,10.85,420448,0
2010-01-29,10.9,11.2,10.4,10.55,514575,0
2010-02-01,10.55,10.85,10.35,10.5,325299,0
2010-02-02,10.5,10.65,10.1,10.35,375269,0
2010-02-03,10.3,10.65,10.3,10.45,357763,0
2010-02-04,10.3,10.4,8.75,9.5,680694,0
2010-02-05,9.55,9.9,9.35,9.85,262241,0
2010-02-08,9.85,10,9.5,9.6,340947,0
2010-02-09,9.75,10.15,9.6,9.95,491737,0
2010-02-10,9.9,10.05,9.65,9.85,179710,0
2010-02-11,9.85,10.45,9.65,10.35,339591,0
2010-02-12,10.2,10.75,10,10.7,341404,0
2010-02-16,10.8,11.2,10.6,11.15,309099,0
2010-02-17,11.15,11.3,11.05,11.2,201278,0
2010-02-18,11.15,11.2,10.85,11.1,146840,0
2010-02-19,11.05,11.15,10.8,11.1,163236,0
2010-02-22,11.1,11.15,10.9,11.1,245901,0
2010-02-23,11.1,11.1,10.5,10.65,209317,0
2010-02-24,10.65,11.3,10.65,11.3,260788,0
2010-02-25,11.1,11.35,10.95,11.3,481098,0
2010-02-26,10.25,11.05,10.2,10.65,909105,0
2010-03-01,10.7,10.9,10.6,10.85,281323,0
2010-03-02,10.95,11.15,10.75,10.95,469959,0
2010-03-03,11,11.1,10.8,11.05,303299,0
2010-03-04,11.05,11.7,10.9,11.7,624140,0
2010-03-05,11.7,12.25,11.5,11.8,591355,0
2010-03-08,11.75,12,11.4,11.5,323373,0
2010-03-09,11.4,12.4,11.4,12.1,911732,0
2010-03-10,12.1,12.3,11.75,12.3,470778,0
2010-03-11,12.15,12.45,11.95,12.3,273044,0
2010-03-12,12.4,12.65,12.1,12.15,485051,0
2010-03-15,12,12.4,11.75,12.25,265079,0
2010-03-16,12.25,13,12.2,13,642736,0
2010-03-17,12.95,13,12.45,12.9,401432,0
2010-03-18,12.8,13.4,12.55,13.2,540057,0
2010-03-19,13.25,13.4,12.8,12.8,743440,0
2010-03-22,13.55,13.6,13,13.05,1829187,0
2010-03-23,13.4,14,13,13.8,1134808,0
2010-03-24,13.85,14.15,13.65,13.75,821355,0
2010-03-25,14,14,13.3,13.45,821260,0
2010-03-26,13.45,13.95,13.2,13.35,638126,0
2010-03-29,13.5,13.7,13.15,13.25,413861,0
2010-03-30,13.2,13.5,13,13.25,378282,0
2010-03-31,13.15,13.4,13,13.15,283105,0
2010-04-01,13.15,13.4,12.85,12.9,280121,0
2010-04-05,13,13.3,12.9,13.25,317863,0
2010-04-06,13.3,13.6,13.25,13.6,228529,0
2010-04-07,13.55,13.75,13.35,13.6,297697,0
2010-04-08,13.5,13.8,13.3,13.65,290414,0
2010-04-09,13.65,13.7,13.35,13.6,228336,0
2010-04-12,13.5,13.85,13.4,13.7,392799,0
2010-04-13,13.95,14,13.45,13.7,497749,0
2010-04-14,13.8,14.45,13.75,14.4,479829,0
2010-04-15,14.35,14.75,13.85,14.1,453371,0
2010-04-16,14,14.15,13.4,13.65,452196,0
2010-04-19,13.55,13.8,13.2,13.75,470525,0
2010-04-20,13.8,14.1,13.55,14.05,317213,0
2010-04-21,14.1,14.25,13.85,14.05,150390,0
2010-04-22,13.9,14.05,13.5,13.95,175822,0
2010-04-23,13.9,14.05,13.75,13.8,228533,0
2010-04-26,13.8,13.95,13.6,13.85,223348,0
2010-04-27,13.75,14.15,13.25,13.5,394776,0
2010-04-28,13.5,13.85,12.35,12.7,876538,0
2010-04-29,12.75,13.1,12.55,13,445783,0
2010-04-30,13,13.25,12.85,12.95,356308,0
2010-05-03,13,13.45,13,13.3,269676,0
2010-05-04,13.2,13.3,12.45,12.6,434129,0
2010-05-05,12.15,12.5,12,12.45,471739,0
2010-05-06,12.35,12.6,11.1,11.9,542326,0
2010-05-07,11.8,12.25,11.05,11.1,795895,0
2010-05-10,11.9,12.1,11.75,11.95,369480,0
2010-05-11,11.9,12.15,11.45,12.15,413484,0
2010-05-12,12.15,12.5,12.1,12.45,309608,0
2010-05-13,12.45,12.75,12.3,12.4,297307,0
2010-05-14,12.25,12.25,11.4,11.8,854276,0
2010-05-17,11.9,13,11.9,12.9,738639,0
2010-05-18,13,13.85,12.2,12.45,1218952,0
2010-05-19,12.35,12.95,12.25,12.75,530496,0
2010-05-20,12.45,12.6,11.45,12.25,1219947,0
2010-05-21,11.9,13,11.75,12.3,773546,0
2010-05-24,12.25,12.3,11.85,11.9,507061,0
2010-05-25,11.55,12.1,11.35,11.85,1094092,0
2010-05-26,12,12.7,11.8,12,1592112,0
2010-05-27,12.4,12.9,12.15,12.85,863784,0
2010-05-28,12.7,13.15,12.5,13,482052,0
2010-06-01,12.8,12.95,11.85,11.85,648489,0
2010-06-02,11.9,12.7,11.85,12.7,836337,0
2010-06-03,12.6,13.2,12.35,13.15,1089062,0
2010-06-04,12.7,13.15,12.35,12.5,629241,0
2010-06-07,12.5,12.7,12.2,12.3,510156,0
2010-06-08,12.35,12.75,12,12.6,836761,0
2010-06-09,12.8,13.15,12.5,12.8,467510,0
2010-06-10,13.1,13.2,12.7,13.2,502144,0
2010-06-11,13.05,13.2,12.85,13.2,242501,0
2010-06-14,13.35,13.5,13.15,13.3,330219,0
2010-06-15,13.45,13.6,13.2,13.45,255496,0
2010-06-16,13.3,13.6,13.1,13.55,448360,0
2010-06-17,13.6,13.8,13.4,13.65,611500,0
2010-06-18,13.75,14.2,13.4,14.1,961851,0
2010-06-21,14.3,14.85,13.75,14.15,781516,0
2010-06-22,14.25,14.45,13.8,13.85,323702,0
2010-06-23,13.85,14.35,13.65,14.1,364185,0
2010-06-24,14,14.2,13.7,13.8,382850,0
2010-06-25,13.85,14.2,13.45,14.15,1889419,0
2010-06-28,14.05,14.4,13.85,14.25,296637,0
2010-06-29,13.95,14.25,13.55,13.9,691961,0
2010-06-30,13.95,13.95,13.45,13.55,680917,0
2010-07-01,13.65,13.65,13.15,13.2,521804,0
2010-07-02,13.35,13.4,13,13.1,289086,0
2010-07-06,13.35,13.9,13.15,13.25,772871,0
2010-07-07,13.35,13.75,13.25,13.65,384012,0
2010-07-08,13.85,14.05,13.4,13.7,260258,0
2010-07-09,13.65,13.85,12.95,13.75,658940,0
2010-07-12,13.65,13.85,13.35,13.7,314164,0
2010-07-13,13.95,14.4,13.6,14.3,714721,0
2010-07-14,14.25,14.5,14.15,14.5,363834,0
2010-07-15,14.55,14.55,14,14.3,397436,0
2010-07-16,14.1,14.2,13,13.45,1312795,0
2010-07-19,13.45,13.7,13.25,13.7,301301,0
2010-07-20,13.45,14,13.4,14,202152,0
2010-07-21,14.1,14.1,13.05,13.4,261391,0
2010-07-22,13.7,13.95,13.5,13.95,262204,0
2010-07-23,13.9,14.75,13.65,14.65,707711,0
2010-07-26,14.75,15.2,14.6,14.95,617530,0
2010-07-27,15.15,15.2,14.4,14.9,425785,0
2010-07-28,14.9,15,14.55,14.75,210562,0
2010-07-29,14.85,15.05,14.2,14.8,334442,0
2010-07-30,14.45,14.75,14.35,14.4,262523,0
2010-08-02,14.65,14.85,14.1,14.75,859750,0
2010-08-03,14.6,15.15,14.3,14.9,539092,0
2010-08-04,14.3,14.95,14.25,14.75,524579,0
2010-08-05,14.55,14.7,14.35,14.65,237103,0
2010-08-06,14.55,14.8,14.15,14.7,413556,0
2010-08-09,14.9,15.4,14.75,15.25,409977,0
2010-08-10,15.05,16.8,14.85,16.15,1834653,0
2010-08-11,15.7,15.75,14.8,15.4,824144,0
2010-08-12,15,15.35,14.5,14.65,694604,0
2010-08-13,14.9,15.65,14.55,15.1,596045,0
2010-08-16,14.95,15.2,14.65,14.85,409679,0
2010-08-17,15,15.1,14.75,14.9,340278,0
2010-08-18,14.9,15.05,14.4,15,508021,0
2010-08-19,14.95,15.1,14.25,14.5,399905,0
2010-08-20,14.45,14.95,14.15,14.9,568686,0
2010-08-23,14.9,14.95,14.4,14.4,293234,0
2010-08-24,14.15,14.7,14,14.35,340046,0
2010-08-25,14.25,14.65,14.25,14.5,224201,0
2010-08-26,14.6,14.6,14.05,14.1,260936,0
2010-08-27,14.35,14.65,13.8,14.55,444140,0
2010-08-30,14.55,14.95,14.45,14.6,588651,0
2010-08-31,14.6,15,14.35,14.9,623238,0
2010-09-01,15.5,16.95,15.5,16.45,2031176,0
2010-09-02,16.35,16.6,15.95,16.6,540617,0
2010-09-03,16.8,17.2,16.4,16.9,589101,0
2010-09-07,16.85,16.85,16.05,16.05,659107,0
2010-09-08,16.2,17.35,16.1,16.75,608144,0
2010-09-09,17,17.15,16.3,16.4,365457,0
2010-09-10,16.5,18.25,16.5,17.95,814269,0
2010-09-13,17.9,18,17.05,17.45,649519,0
2010-09-14,17.4,17.85,16.95,17.3,641213,0
2010-09-15,17.2,17.45,16.95,17.1,298910,0
2010-09-16,17,17.35,16.85,17.05,398358,0
2010-09-17,17.35,17.35,16.8,16.9,494354,0
2010-09-20,17,17.85,16.8,17.75,691257,0
2010-09-21,17.8,17.8,17.1,17.3,409580,0
2010-09-22,17.2,17.5,17.15,17.45,338125,0
2010-09-23,17.25,17.35,17.1,17.3,446856,0
2010-09-24,17.5,17.9,17.25,17.75,340343,0
2010-09-27,17.75,17.75,17.35,17.55,322402,0
2010-09-28,17.5,17.7,17.05,17.6,368072,0
2010-09-29,17.5,18.5,17.4,18,515898,0
2010-09-30,18.1,18.3,17.5,17.65,360987,0
2010-10-01,17.85,18.05,17.55,17.6,294463,0
2010-10-04,17.6,18.1,17.5,17.95,414282,0
2010-10-05,18.15,18.5,17.9,18.3,538991,0
2010-10-06,18.35,18.75,18,18.05,458974,0
2010-10-07,18.2,18.4,17.9,18.2,227867,0
2010-10-08,18.25,18.4,17.9,18.2,265654,0
2010-10-11,18.25,18.3,18.1,18.25,93002,0
2010-10-12,18.15,18.2,17.1,17.15,684576,0
2010-10-13,17.25,17.5,17.15,17.25,486267,0
2010-10-14,17.3,17.5,16.35,16.65,514560,0
2010-10-15,16.95,17,16.5,16.9,422030,0
2010-10-18,16.9,17.05,16.65,16.95,281930,0
2010-10-19,16.8,17.05,16.3,16.45,315263,0
2010-10-20,16.6,16.75,15.8,15.85,508247,0
2010-10-21,16,16.05,15.35,15.6,516950,0
2010-10-22,15.6,15.9,15.45,15.85,378956,0
2010-10-25,16.05,16.4,15.95,16,288676,0
2010-10-26,15.85,16,15.85,16,107542,0
2010-10-27,15.8,15.9,15.25,15.35,332220,0
2010-10-28,15.45,15.85,15.25,15.5,313715,0
2010-10-29,15.4,15.6,15.15,15.6,281220,0
2010-11-01,15.55,16.05,15.1,15.3,404965,0
2010-11-02,15.6,16.05,15.45,16,1104085,0
2010-11-03,14.75,14.9,12.9,13.25,2705788,0
2010-11-04,13.45,14.2,13,14.05,1220246,0
2010-11-05,14.1,14.15,13.65,13.95,665689,0
2010-11-08,14.05,14.3,13.8,14.2,706612,0
2010-11-09,14.25,14.4,13.8,13.9,473088,0
2010-11-10,14,14.3,13.6,14.15,659423,0
2010-11-11,14,14.05,13.55,13.9,265677,0
2010-11-12,13.7,14.05,13.5,13.6,301347,0
2010-11-15,13.65,13.85,13.5,13.7,265920,0
2010-11-16,13.55,13.7,13.2,13.3,305605,0
2010-11-17,13.4,13.8,13.3,13.45,551458,0
2010-11-18,13.6,13.8,13.35,13.55,516378,0
2010-11-19,13.5,13.7,13.35,13.5,486722,0
2010-11-22,13.5,13.65,13.25,13.55,290138,0
2010-11-23,13.4,13.55,13.2,13.2,351844,0
2010-11-24,13.25,13.55,13.15,13.55,329799,0
2010-11-26,13.45,13.55,13.4,13.4,106750,0
2010-11-29,13.3,13.55,13.15,13.45,531733,0
2010-11-30,13.3,13.6,13.15,13.4,640641,0
2010-12-01,13.8,14.25,13.5,13.85,819542,0
2010-12-02,13.8,14.15,13.7,13.75,541547,0
2010-12-03,13.65,13.95,13.4,13.65,701092,0
2010-12-06,13.6,13.95,13.6,13.9,274636,0
2010-12-07,14.05,14.15,13.9,13.95,234384,0
2010-12-08,14.05,14.05,13.7,13.75,426145,0
2010-12-09,13.75,14,13.35,13.45,588716,0
2010-12-10,13.45,13.65,13.15,13.45,687829,0
2010-12-13,13.45,13.55,13.3,13.35,287661,0
2010-12-14,13.35,13.45,13.15,13.2,364501,0
2010-12-15,13.15,13.25,12.7,12.7,981573,0
2010-12-16,12.7,13,12.5,12.95,679629,0
2010-12-17,13,13.1,12.85,13.05,435081,0
2010-12-20,13.15,13.15,12.95,13,334034,0
2010-12-21,12.9,13.15,12.9,13,281239,0
2010-12-22,13.05,13.1,12.95,12.95,212084,0
2010-12-23,12.9,13.1,12.9,13,218172,0
2010-12-27,13,13.05,13,13.05,109070,0
2010-12-28,13,13.05,12.95,13,116869,0
2010-12-29,13.05,13.05,12.9,12.95,190782,0
2010-12-30,12.95,13,12.55,12.95,843941,0
2010-12-31,12.95,13.5,12.95,13.35,485588,0
2011-01-03,13.45,14.25,13.45,14.05,598249,0
2011-01-04,14.15,14.15,13.75,14.05,321801,0
2011-01-05,14,14.15,13.65,13.95,524898,0
2011-01-06,13.9,14.3,13.9,14.15,539789,0
2011-01-07,14.25,14.25,14,14.1,328391,0
2011-01-10,14.05,15.2,13.95,14.9,919758,0
2011-01-11,15,15.6,14.95,14.95,774005,0
2011-01-12,15.1,15.3,14.95,15.1,277603,0
2011-01-13,15.15,15.3,14.85,15,260098,0
2011-01-14,15,15.85,15,15.8,636730,0
2011-01-18,15.8,15.95,15.45,15.7,756317,0
2011-01-19,15.5,15.75,15.05,15.1,502744,0
2011-01-20,14.95,15.15,14.5,14.75,522879,0
2011-01-21,14.95,14.95,14.3,14.35,325913,0
2011-01-24,14.4,14.5,14.2,14.3,224310,0
2011-01-25,14.2,14.3,13.9,13.95,478217,0
2011-01-26,14.05,14.2,13.9,14.2,681193,0
2011-01-27,14.2,14.7,14.15,14.4,657696,0
2011-01-28,14.4,14.45,13.8,13.9,527585,0
2011-01-31,14.1,14.4,13.7,13.75,538795,0
2011-02-01,13.85,14.4,13.85,14.4,484101,0
2011-02-02,14.5,15.45,14.5,14.8,717245,0
2011-02-03,14.85,15.25,14.8,15.1,362736,0
2011-02-04,15.1,15.25,14.95,15.1,702035,0
2011-02-07,15.25,15.35,14.9,15.15,436177,0
2011-02-08,15.1,15.25,15.05,15.15,403322,0
2011-02-09,15.15,15.15,14.9,15,532135,0
2011-02-10,14.8,15.15,14.5,14.95,182344,0
2011-02-11,14.9,15.8,14.85,15.7,604061,0
2011-02-14,15.85,16.15,15.3,15.75,625525,0
2011-02-15,15.65,16.45,15.5,16.25,662614,0
2011-02-16,16.35,16.85,16.25,16.55,508586,0
2011-02-18,16.55,16.6,16.15,16.5,420566,0
2011-02-22,16.3,16.3,15.7,15.8,402245,0
2011-02-23,15.85,15.9,15.2,15.25,598000,0
2011-02-24,15.25,15.45,15.05,15.4,408788,0
2011-02-25,15.5,15.7,15.25,15.3,1070771,0
2011-02-28,15.45,15.45,14.6,15.15,1713040,0
2011-03-01,18.95,20.8,18.3,20.2,6899187,0
2011-03-02,20.3,20.4,19.25,19.55,1450175,0
2011-03-03,19.9,20.6,19.7,19.95,1278326,0
2011-03-04,20,20.5,19.5,20.1,818396,0
2011-03-07,20.15,20.2,19.1,19.45,727574,0
2011-03-08,19.6,20.45,19.5,20.2,924196,0
2011-03-09,19.8,20.1,19.35,19.45,482527,0
2011-03-10,19.15,19.15,17.7,17.85,1202760,0
2011-03-11,17.9,18.6,17.8,18.45,727589,0
2011-03-14,18.1,18.4,17.7,18,509909,0
2011-03-15,17.25,18.15,16.85,17.65,752741,0
2011-03-16,17.7,18,17,17.2,764722,0
2011-03-17,17.75,17.95,16.75,17.05,598739,0
2011-03-18,17.15,17.4,16.85,17.2,780219,0
2011-03-21,17.45,17.7,16.95,17.2,575598,0
2011-03-22,17.25,18.7,17.15,18.6,1328141,0
2011-03-23,18.4,18.8,17.95,18.25,764729,0
2011-03-24,18.5,19.2,18.45,18.75,764273,0
2011-03-25,18.75,19.25,18.55,18.7,624215,0
2011-03-28,18.8,19.15,18.7,18.85,654661,0
2011-03-29,18.85,19.55,18.6,19.45,783861,0
2011-03-30,19.6,19.75,19,19.2,449860,0
2011-03-31,19.1,19.2,18.65,18.8,391219,0
2011-04-01,18.95,19,18.55,18.6,301911,0
2011-04-04,18.75,18.85,18.4,18.6,259957,0
2011-04-05,18.5,19,18.3,18.65,400028,0
2011-04-06,18.85,19.25,18.65,18.8,332561,0
2011-04-07,18.8,19,18.15,18.2,466781,0
2011-04-08,18.35,18.35,17.55,17.8,410419,0
2011-04-11,17.9,17.95,17.3,17.6,548782,0
2011-04-12,17.55,17.65,16.95,17.4,472779,0
2011-04-13,17.6,18.25,17.45,18.05,663435,0
2011-04-14,17.75,17.85,17.25,17.6,362782,0
2011-04-15,17.35,17.9,17.25,17.8,514313,0
2011-04-18,17.6,17.6,17.1,17.2,296428,0
2011-04-19,17.1,17.35,17.1,17.3,199134,0
2011-04-20,17.55,17.9,17.45,17.7,451368,0
2011-04-21,17.9,18.2,17.7,18,356792,0
2011-04-25,18.1,18.55,17.9,18.45,332650,0
2011-04-26,18.25,18.75,18.15,18.2,454070,0
2011-04-27,18.3,20.1,18.3,19.75,1215677,0
2011-04-28,19.75,20.3,19.45,19.55,710002,0
2011-04-29,19.65,20.2,19.45,19.7,798456,0
2011-05-02,19.8,20.2,18.5,18.85,800586,0
2011-05-03,18.95,19.1,17.75,18.35,860193,0
2011-05-04,16.85,16.85,14.85,14.95,2764462,0
2011-05-05,15.1,15.35,14.75,14.9,888864,0
2011-05-06,15,15.3,14.35,14.7,1329385,0
2011-05-09,14.75,15.15,14.6,14.7,682850,0
2011-05-10,14.75,15,14.65,14.9,567536,0
2011-05-11,14.9,14.95,14.4,14.55,602478,0
2011-05-12,14.35,14.5,13.95,14.25,1784660,0
2011-05-13,14.2,14.65,14.15,14.4,740325,0
2011-05-16,14.9,14.9,14.05,14.05,847158,0
2011-05-17,14.05,14.3,13.6,13.95,682023,0
2011-05-18,13.95,14.5,13.8,14.45,451131,0
2011-05-19,14.55,14.6,14.15,14.15,396689,0
2011-05-20,14.3,15.45,14.3,15.2,1021193,0
2011-05-23,14.85,15,14.45,14.75,663735,0
2011-05-24,14.9,15.4,14.75,15.2,807492,0
2011-05-25,15,16,15,15.9,1124716,0
2011-05-26,15.9,16.5,15.75,16.3,963558,0
2011-05-27,16.35,16.45,15.95,16.15,508087,0
2011-05-31,16.3,16.45,15.85,16.2,599679,0
2011-06-01,16.15,16.4,15.45,15.5,858987,0
2011-06-02,15.6,15.7,15.1,15.4,294623,0
2011-06-03,15.15,15.3,14.75,15.2,686445,0
2011-06-06,15.15,15.15,14.75,14.8,403024,0
2011-06-07,15,15.1,14.5,14.55,382431,0
2011-06-08,14.5,15.05,14.3,14.55,621434,0
2011-06-09,14.6,15.15,14.6,15.1,571200,0
2011-06-10,14.9,15.7,14.65,14.95,746183,0
2011-06-13,15.2,15.35,14.9,14.95,391277,0
2011-06-14,15.05,15.3,14.95,15,531581,0
2011-06-15,14.8,14.9,14.6,14.75,657667,0
2011-06-16,14.7,14.75,14.15,14.6,735208,0
2011-06-17,14.65,14.95,14.35,14.4,695890,0
2011-06-20,14.3,14.75,14.2,14.7,459791,0
2011-06-21,14.75,15.2,14.45,15.1,374073,0
2011-06-22,15,15.4,14.9,15.3,349897,0
2011-06-23,15.15,16.05,15,16.05,484259,0
2011-06-24,16.1,16.15,15.35,15.85,1327877,0
2011-06-27,15.85,16.05,15.4,15.85,392909,0
2011-06-28,15.95,16.5,15.9,16.5,635045,0
2011-06-29,16.4,16.5,16,16.25,401668,0
2011-06-30,16.25,16.55,16.1,16.2,338381,0
2011-07-01,16.25,16.4,15.8,16.2,491929,0
2011-07-05,16.3,16.3,15.85,16.05,365813,0
2011-07-06,16,16.6,15.45,16.4,552476,0
2011-07-07,16.5,17.1,16.5,16.9,530617,0
2011-07-08,16.75,17,16.35,16.9,384260,0
2011-07-11,16.75,16.85,16.2,16.3,277699,0
2011-07-12,16.3,16.45,15.9,16.25,350645,0
2011-07-13,16.25,16.85,15.9,15.95,480269,0
2011-07-14,15.85,16.15,14.8,15,838429,0
2011-07-15,15.25,15.6,15.05,15.4,431221,0
2011-07-18,15.3,15.55,14.65,14.9,482376,0
2011-07-19,15.1,15.45,15,15.25,395011,0
2011-07-20,15.35,15.85,15.25,15.8,559762,0
2011-07-21,15.75,16.05,15.55,15.75,634403,0
2011-07-22,15.8,16.35,15.8,16.3,430784,0
2011-07-25,16.05,16.55,16,16.1,283316,0
2011-07-26,16.15,16.3,15.85,16.1,224316,0
2011-07-27,15.75,15.8,15,15.05,644008,0
2011-07-28,15.25,15.3,14.7,14.9,500396,0
2011-07-29,14.65,14.85,14.25,14.8,997189,0
2011-08-01,15.05,15.4,14.3,14.5,757934,0
2011-08-02,14.5,14.7,13.6,13.7,890039,0
2011-08-03,13.85,14.15,13.05,13.75,841236,0
2011-08-04,13.85,14,13.2,13.45,827903,0
2011-08-05,13.55,14,12.9,13.6,835685,0
2011-08-08,13.05,13.4,11.3,11.75,1001493,0
2011-08-09,11.95,12.25,11.05,12.2,616618,0
2011-08-10,12,12.05,11.2,11.2,563446,0
2011-08-11,11.3,12.6,11.25,12.5,611860,0
2011-08-12,12.55,12.85,11.85,12.15,415139,0
2011-08-15,12.45,12.7,12.1,12.7,279017,0
2011-08-16,12.25,12.6,12,12.4,237882,0
2011-08-17,12.55,12.55,11.9,12.25,278745,0
2011-08-18,11.85,12,11.2,11.4,352245,0
2011-08-19,11.15,11.9,11,11.45,334156,0
2011-08-22,11.75,11.95,11.45,11.5,292844,0
2011-08-23,11.6,12.3,11.6,12.3,426960,0
2011-08-24,12.2,12.35,11.85,12.15,256894,0
2011-08-25,12.15,12.4,11.55,11.55,310511,0
2011-08-26,11.45,12,11.35,12,299585,0
2011-08-29,12.05,12.35,11.95,12.3,469900,0
2011-08-30,12.15,12.7,12.1,12.65,280621,0
2011-08-31,12.6,12.95,12.55,12.95,332147,0
2011-09-01,12.85,12.95,11.85,11.95,361006,0
2011-09-02,11.55,11.85,11.25,11.35,241213,0
2011-09-06,10.95,11.45,10.85,11.2,295109,0
2011-09-07,11.45,11.95,11.3,11.95,260402,0
2011-09-08,11.95,12.4,11.55,11.95,389197,0
2011-09-09,11.8,11.9,11.1,11.3,352346,0
2011-09-12,11.05,11.5,11,11.25,306279,0
2011-09-13,11.3,11.45,11.05,11.4,589716,0
2011-09-14,11.55,12.15,11.1,11.9,823650,0
2011-09-15,12.15,12.25,11.65,11.9,376012,0
2011-09-16,12.05,12.25,11.65,12.2,496140,0
2011-09-19,11.95,12.05,11.6,11.9,264211,0
2011-09-20,11.9,12.15,11.7,11.9,287037,0
2011-09-21,11.85,12,11,11,297692,0
2011-09-22,10.65,10.85,10,10.2,1095859,0
2011-09-23,10.15,10.85,10.05,10.5,1559288,0
2011-09-26,10.65,10.85,10.05,10.25,779972,0
2011-09-27,10.55,11.2,10.45,11.2,665939,0
2011-09-28,11.35,11.45,10.65,10.65,727258,0
2011-09-29,10.95,11.2,10.55,11,356568,0
2011-09-30,10.9,11.1,10.6,10.8,464140,0
2011-10-03,10.6,10.8,10.2,10.25,515948,0
2011-10-04,10.2,11.1,9.85,11.05,583105,0
2011-10-05,11,11.45,10.65,10.95,355877,0
2011-10-06,11,11.05,10.85,11.05,296817,0
2011-10-07,11.25,11.25,10.5,10.6,252362,0
2011-10-10,10.8,11.3,10.75,11.15,271487,0
2011-10-11,11,11.65,10.8,11.55,257716,0
2011-10-12,11.65,11.8,10.9,11.3,633168,0
2011-10-13,11.1,11.6,10.95,11.45,201140,0
2011-10-14,11.6,11.95,11.3,11.9,266429,0
2011-10-17,11.75,11.8,11.3,11.4,352550,0
2011-10-18,11.45,12.15,11.15,12,300216,0
2011-10-19,11.95,12,10.9,11,458627,0
2011-10-20,11.05,11.45,10.8,11.35,180441,0
2011-10-21,11.7,11.7,11,11.2,383710,0
2011-10-24,11.15,11.4,11.05,11.35,293112,0
2011-10-25,11.15,11.3,11,11.1,162864,0
2011-10-26,11.3,11.3,10.8,11,286155,0
2011-10-27,11.2,11.75,11.05,11.65,731919,0
2011-10-28,12.7,13.95,12.15,13.2,1365050,0
2011-10-31,12.85,13.45,12.85,13.25,496285,0
2011-11-01,12.75,13.45,12.6,13,476741,0
2011-11-02,13.25,13.4,13,13.15,262142,0
2011-11-03,13.3,13.7,13,13.65,391857,0
2011-11-04,13.45,13.65,13.1,13.5,220791,0
2011-11-07,13.4,13.45,13.05,13.25,209198,0
2011-11-08,13.35,13.55,13,13.5,251015,0
2011-11-09,13.15,13.15,12.65,12.65,308752,0
2011-11-10,12.8,13,12.45,12.7,262694,0
2011-11-11,12.85,13.2,12.55,13.1,253191,0
2011-11-14,13,13.35,12.7,13,248299,0
2011-11-15,12.95,13.15,12.8,13.05,178929,0
2011-11-16,12.85,13.45,12.8,13.15,405193,0
2011-11-17,13.2,13.6,13.15,13.15,413835,0
2011-11-18,13.15,13.3,12.85,12.95,249722,0
2011-11-21,12.7,12.8,12.55,12.55,161934,0
2011-11-22,12.6,12.8,11.7,11.7,588407,0
2011-11-23,11.7,11.85,10.95,11,551378,0
2011-11-25,11,11.3,10.9,11.1,211353,0
2011-11-28,11.3,11.9,11.25,11.75,374965,0
2011-11-29,12.15,12.9,12,12.35,882238,0
2011-11-30,12.85,13.15,12.35,13.05,1044282,0
2011-12-01,12.9,13.3,12.7,12.8,410960,0
2011-12-02,13.05,13.3,12.25,12.65,1231565,0
2011-12-05,12.9,13.3,12.5,13.3,488970,0
2011-12-06,13.25,13.5,13,13.4,216707,0
2011-12-07,13.25,13.4,12.95,13.2,192223,0
2011-12-08,13.15,13.4,12.55,12.55,271317,0
2011-12-09,12.6,13.2,12.4,13,233899,0
2011-12-12,12.8,12.8,12.3,12.35,329358,0
2011-12-13,12.5,12.75,12.05,12.15,244644,0
2011-12-14,12.1,12.35,11.65,11.65,572345,0
2011-12-15,12.05,12.2,11.8,12,214023,0
2011-12-16,12.2,12.4,11.9,12.25,412115,0
2011-12-19,12.45,12.45,11.7,11.75,258252,0
2011-12-20,12,12.25,11.9,12.15,509781,0
2011-12-21,12.15,12.15,11.6,11.85,362247,0
2011-12-22,11.95,12.35,11.95,12.25,123523,0
2011-12-23,12.25,12.3,12.05,12.25,72124,0
2011-12-27,12.15,12.5,12.15,12.25,125208,0
2011-12-28,12.3,12.35,11.8,11.9,186263,0
2011-12-29,12,12.05,11.85,12,156257,0
2011-12-30,11.9,12.05,11.75,12,340856,0
2012-01-03,12.3,12.5,12,12.4,618039,0
2012-01-04,12.05,12.25,11.8,11.95,414026,0
2012-01-05,11.95,12.05,11.75,11.9,303547,0
2012-01-06,11.9,12.05,11.85,11.9,180621,0
2012-01-09,12,12.05,11.85,12,338184,0
2012-01-10,12,12.25,11.95,12,309436,0
2012-01-11,12,12.5,12,12.5,351941,0
2012-01-12,12.5,12.95,12.25,12.75,311588,0
2012-01-13,12.55,12.7,12.35,12.4,252115,0
2012-01-17,12.65,12.85,12.5,12.55,254045,0
2012-01-18,12.6,13.25,12.55,13.2,542934,0
2012-01-19,13.25,13.55,13.1,13.35,392769,0
2012-01-20,13.25,13.35,13.1,13.3,182768,0
2012-01-23,13,13.35,12.95,13,221151,0
2012-01-24,12.8,13.1,12.75,13.05,122121,0
2012-01-25,13,13.1,12.75,13,144220,0
2012-01-26,13.1,13.15,12.85,13,132392,0
2012-01-27,12.9,13,12.7,12.8,137570,0
2012-01-30,12.7,12.85,12.5,12.6,169685,0
2012-01-31,12.8,13,12.45,12.9,456472,0
2012-02-01,13.05,13.45,12.8,13.45,500254,0
2012-02-02,13.4,13.45,13.1,13.4,222885,0
2012-02-03,13.3,13.9,13.3,13.65,418162,0
2012-02-06,13.5,13.6,13.4,13.6,187461,0
2012-02-07,13.6,13.75,13.4,13.65,229327,0
2012-02-08,13.7,13.9,13.6,13.7,127493,0
2012-02-09,13.6,13.8,13.5,13.55,173101,0
2012-02-10,13.4,13.5,13.1,13.2,152376,0
2012-02-13,13.35,13.7,13.25,13.5,320974,0
2012-02-14,13.45,13.6,13.2,13.5,163581,0
2012-02-15,13.5,13.8,13.45,13.65,231220,0
2012-02-16,13.7,14.2,13.7,13.95,656359,0
2012-02-17,14,14.15,13.55,13.7,361776,0
2012-02-21,13.7,13.95,13.3,13.45,333696,0
2012-02-22,13.05,14.3,12.95,13.8,491132,0
2012-02-23,13.85,14.4,13.55,14.4,520710,0
2012-02-24,14.3,14.75,14.2,14.2,239355,0
2012-02-27,14.2,15.45,14.2,15.4,699897,0
2012-02-28,15.45,15.45,14.8,15,960954,0
2012-02-29,14.9,15.55,14.6,14.6,495109,0
2012-03-01,14.6,14.95,14.4,14.45,287638,0
2012-03-02,14.4,14.6,13.85,14.2,608439,0
2012-03-05,14.05,14.25,14,14.15,195417,0
2012-03-06,14.05,14.15,13.35,13.75,298609,0
2012-03-07,13.9,13.95,13.65,13.9,107152,0
2012-03-08,13.95,14.8,13.8,14.55,731829,0
2012-03-09,14.5,14.65,14.25,14.3,236178,0
2012-03-12,14.45,14.85,14.1,14.7,423845,0
2012-03-13,14.9,15,14.6,15,286459,0
2012-03-14,14.85,14.95,14.3,14.4,319943,0
2012-03-15,14.4,14.55,14.25,14.45,196274,0
2012-03-16,14.5,14.6,14.25,14.6,374955,0
2012-03-19,14.55,14.65,14.3,14.5,314302,0
2012-03-20,14.5,14.65,14.4,14.55,241072,0
2012-03-21,14.6,14.7,14.35,14.55,139829,0
2012-03-22,14.3,14.6,14.25,14.5,272377,0
2012-03-23,14.45,14.6,14.35,14.45,156702,0
2012-03-26,14.6,14.85,14.4,14.7,300417,0
2012-03-27,14.55,14.95,14.45,14.5,232207,0
2012-03-28,14.75,15,14.35,14.6,226056,0
2012-03-29,14.5,14.65,14.25,14.45,202134,0
2012-03-30,14.65,14.65,14.25,14.5,319715,0
2012-04-02,14.45,14.95,14.25,14.9,370658,0
2012-04-03,14.8,15,14.35,14.35,213058,0
2012-04-04,14.25,14.45,14,14.2,269234,0
2012-04-05,14.1,14.35,13.95,14.3,222065,0
2012-04-09,13.9,14.2,13.85,14,217522,0
2012-04-10,14.05,14.25,13.6,13.65,254537,0
2012-04-11,13.85,14.2,13.35,13.6,392069,0
2012-04-12,13.65,14.55,13.6,14.4,257444,0
2012-04-13,14.3,14.35,13.9,13.9,173969,0
2012-04-16,13.95,14.15,13.7,14,87319,0
2012-04-17,14.15,14.45,14.1,14.25,141701,0
2012-04-18,14.1,14.2,13.8,13.9,126521,0
2012-04-19,13.95,14.3,13.8,14.1,190385,0
2012-04-20,14.4,14.4,13.6,13.65,266035,0
2012-04-23,13.4,13.5,13,13.25,317013,0
2012-04-24,13.25,13.55,13.2,13.45,149098,0
2012-04-25,13.7,14.55,13.55,14.2,427432,0
2012-04-26,14.2,14.45,14,14.25,245707,0
2012-04-27,14.1,14.1,12.65,13.6,542807,0
2012-04-30,13.6,14.2,13.25,14.125,432966,0
2012-05-01,14.2,14.4,13.75,14.2,284797,0
2012-05-02,14,14.2,13.9,14.2,259329,0
2012-05-03,14.1,14.15,13.55,13.6,220059,0
2012-05-04,13.6,13.65,13.3,13.4,197588,0
2012-05-07,13.3,13.65,13.15,13.3,166594,0
2012-05-08,13.15,13.35,13,13.1,220172,0
2012-05-09,13,13.4,12.8,13.25,135163,0
2012-05-10,13.4,13.55,12.85,12.9,136337,0
2012-05-11,12.85,13.1,12.75,12.85,116727,0
2012-05-14,12.65,13.25,12.6,13,162192,0
2012-05-15,12.9,13.2,12.75,12.75,116175,0
2012-05-16,12.75,13,12.4,12.65,241940,0
2012-05-17,12.65,12.7,11.85,11.85,654959,0
2012-05-18,11.8,12.1,11.5,11.6,545837,0
2012-05-21,11.6,12.2,11.6,12.1,281821,0
2012-05-22,12.15,12.25,11.6,11.8,282315,0
2012-05-23,11.7,12.1,11.45,11.85,762597,0
2012-05-24,11.95,12.3,11.55,11.8,185920,0
2012-05-25,11.75,12.1,11.75,12.05,137065,0
2012-05-29,12.25,12.45,12,12.15,211103,0
2012-05-30,11.95,12.1,11.7,11.85,103533,0
2012-05-31,11.9,12.2,11.6,12.15,242576,0
2012-06-01,11.75,12.05,11.45,11.45,117036,0
2012-06-04,11.6,11.9,11.05,11.4,202181,0
2012-06-05,11.25,11.4,10.95,11.15,838074,0
2012-06-06,11.25,12.05,11.1,12.05,188076,0
2012-06-07,12.25,12.25,11.65,11.9,245579,0
2012-06-08,11.85,12.15,11.75,12.15,56902,0
2012-06-11,12.25,12.25,11.35,11.4,209458,0
2012-06-12,11.5,11.8,11.25,11.75,109064,0
2012-06-13,11.7,11.8,11.2,11.25,303686,0
2012-06-14,11.2,11.45,11.05,11.45,174521,0
2012-06-15,11.5,11.8,11.25,11.25,748195,0
2012-06-18,11.2,11.9,11.2,11.7,333171,0
2012-06-19,11.8,11.85,11.05,11.15,654899,0
2012-06-20,11.2,11.35,10.7,10.9,518231,0
2012-06-21,10.95,11.05,10.65,10.75,311959,0
2012-06-22,11.05,11.15,10.6,10.65,727138,0
2012-06-25,10.5,10.55,10.05,10.5,250123,0
2012-06-26,10.5,10.75,10.4,10.55,243754,0
2012-06-27,10.5,10.85,10.5,10.65,357757,0
2012-06-28,10.6,10.7,10.4,10.45,151911,0
2012-06-29,10.7,10.8,10.5,10.725,859719,0
2012-07-02,10.7,10.8,10.5,10.65,361813,0
2012-07-03,10.55,11.05,10.55,10.95,225918,0
2012-07-05,10.95,11.15,10.75,10.8,224589,0
2012-07-06,10.75,10.95,10.05,10.3,572478,0
2012-07-09,10.3,10.35,9.55,9.6,728641,0
2012-07-10,9.65,9.8,9.4,9.65,312739,0
2012-07-11,9.65,9.75,9.2,9.2,286839,0
2012-07-12,9.05,9.2,8.85,8.9,372543,0
2012-07-13,8.95,9.25,8.8,8.85,556269,0
2012-07-16,8.85,8.95,8.8,8.85,133360,0
2012-07-17,8.9,9,8.55,8.55,253197,0
2012-07-18,8.5,8.95,8.5,8.9,282174,0
2012-07-19,9.25,9.45,8.8,8.85,378446,0
2012-07-20,8.8,8.8,8.6,8.75,215882,0
2012-07-23,8.55,8.65,8.3,8.35,230179,0
2012-07-24,8.4,8.6,8.15,8.15,140705,0
2012-07-25,8.25,8.75,8.25,8.5,257918,0
2012-07-26,8.65,8.9,8.35,8.4,110463,0
2012-07-27,8.3,8.35,7.8,8.15,609971,0
2012-07-30,8.15,8.35,7.95,8.05,315022,0
2012-07-31,8,8.45,8,8.3,521688,0
2012-08-01,8.4,8.5,7.95,7.95,244211,0
2012-08-02,8.1,8.2,7.95,8.05,165997,0
2012-08-03,8.15,8.55,8.1,8.45,190075,0
2012-08-06,8.5,8.9,8.35,8.35,363225,0
2012-08-07,8.4,9.2,8.4,9.05,620149,0
2012-08-08,7.95,9.7,7.95,9.05,612613,0
2012-08-09,8.85,9.2,8.65,9.15,283609,0
2012-08-10,9.15,9.25,8.85,8.9,481932,0
2012-08-13,8.95,9,8.6,8.8,183637,0
2012-08-14,8.85,8.85,8.55,8.65,244688,0
2012-08-15,8.65,8.85,8.55,8.75,180226,0
2012-08-16,8.75,9.3,8.75,9.25,358795,0
2012-08-17,9.2,9.7,9.075,9.15,341416,0
2012-08-20,9,9.2,8.95,9.15,253652,0
2012-08-21,9,9.5,9,9.15,286432,0
2012-08-22,9.1,9.25,8.95,9.15,134538,0
2012-08-23,9.1,9.2,8.9,9,296734,0
2012-08-24,8.95,9.4,8.95,9.3,282755,0
2012-08-27,9.4,9.55,9.2,9.5,183947,0
2012-08-28,9.55,9.8,9.4,9.6,514224,0
2012-08-29,9.65,10.15,9.6,9.7,588479,0
2012-08-30,9.65,9.75,9.5,9.55,159045,0
2012-08-31,9.6,9.75,9.55,9.65,383235,0
2012-09-04,9.45,9.65,9,9.15,435847,0
2012-09-05,9.25,9.5,9.1,9.5,403192,0
2012-09-06,9.55,9.9,9.35,9.825,318206,0
2012-09-07,9.9,9.9,9.65,9.7,199385,0
2012-09-10,9.75,9.85,9.6,9.6,166504,0
2012-09-11,9.6,9.9,9.6,9.75,176486,0
2012-09-12,9.8,10.35,9.6,10.3,384010,0
2012-09-13,10.35,10.5,9.85,10.25,660409,0
2012-09-14,10.3,10.75,10.15,10.65,450559,0
2012-09-17,10.55,10.7,10.3,10.5,283200,0
2012-09-18,10.45,10.6,10.15,10.55,298974,0
2012-09-19,10.6,10.75,10.35,10.6,386688,0
2012-09-20,10.6,10.6,10.25,10.5,246335,0
2012-09-21,10.8,10.8,10.45,10.65,663766,0
2012-09-24,10.6,10.75,10.25,10.275,225255,0
2012-09-25,10.35,10.65,10,10.1,464879,0
2012-09-26,10.15,10.15,9.75,9.9,283483,0
2012-09-27,9.95,10.1,9.8,9.9,443208,0
2012-09-28,9.95,10.2,9.35,9.425,415520,0
2012-10-01,9.55,9.7,9.15,9.2,258379,0
2012-10-02,9.25,9.7,9.2,9.7,364852,0
2012-10-03,9.65,9.65,9.325,9.5,256673,0
2012-10-04,9.5,9.7,9.4,9.6,220161,0
2012-10-05,9.6,9.8,9.35,9.45,156916,0
2012-10-08,9.3,9.425,9.25,9.3,116064,0
2012-10-09,9.35,9.35,9,9,193108,0
2012-10-10,9.05,9.15,8.85,8.95,121131,0
2012-10-11,9.1,9.1,8.8,8.95,174406,0
2012-10-12,8.9,8.95,8.85,8.9,90070,0
2012-10-15,8.9,9,8.7,8.85,197459,0
2012-10-16,8.95,9.3,8.9,9.3,244619,0
2012-10-17,9.35,9.35,9,9.15,181565,0
2012-10-18,9.25,9.5,9,9.1,292523,0
2012-10-19,9.1,9.25,8.9,8.975,216022,0
2012-10-22,8.9,9.35,8.9,9.15,157690,0
2012-10-23,9.1,9.15,8.85,9.15,122051,0
2012-10-24,9.2,9.2,8.95,8.95,172307,0
2012-10-25,9.05,9.05,8.85,8.9,177003,0
2012-10-26,8.85,9.35,8.8,9.3,246660,0
2012-10-31,9.3,9.45,9.05,9.275,173741,0
2012-11-01,9.3,9.6,9.2,9.5,291790,0
2012-11-02,9.55,9.55,8.95,9,218875,0
2012-11-05,9,9.25,8.9,8.95,258950,0
2012-11-06,8.9,9.15,8.9,8.9415,224556,0
2012-11-07,8.85,8.9,7.95,8,718701,0
2012-11-08,8,8,7.775,7.85,136611,0
2012-11-09,7.75,7.85,7.5,7.75,433627,0
2012-11-12,7.75,7.9,7.45,7.575,322720,0
2012-11-13,7.55,7.65,7.1,7.1,504314,0
2012-11-14,7.1,7.3495,6.8,6.925,269067,0
2012-11-15,6.9,7.1,6.8,7,272201,0
2012-11-16,7,7.1,6.9,7.05,320860,0
2012-11-19,7.1,7.25,6.8,7,369273,0
2012-11-20,7,7.125,6.95,7,116486,0
2012-11-21,7,7.25,7,7.05,82607,0
2012-11-23,7.1,7.25,7.05,7.15,87977,0
2012-11-26,7.15,7.2,7.05,7.1,129618,0
2012-11-27,7.05,7.45,7.05,7.4,232396,0
2012-11-28,7.45,7.8,7.25,7.75,203700,0
2012-11-29,7.85,8.3,7.65,8.25,373579,0
2012-11-30,8.25,8.45,7.85,8.35,518676,0
2012-12-03,8.35,8.5,8.15,8.35,411498,0
2012-12-04,8.35,8.6,8.25,8.6,259736,0
2012-12-05,8.65,8.7,8.3,8.4,260256,0
2012-12-06,8.7,8.7,8.45,8.65,171109,0
2012-12-07,8.55,8.7,8.45,8.65,169686,0
2012-12-10,8.6,8.6,8.5,8.6,139180,0
2012-12-11,8.7,8.75,8.5,8.7,198721,0
2012-12-12,8.6,8.75,8.5,8.7,158000,0
2012-12-13,8.65,8.7,8.45,8.5,175955,0
2012-12-14,8.4,8.7,8.35,8.65,154589,0
2012-12-17,8.75,8.85,8.55,8.8,267167,0
2012-12-18,8.75,9.1,8.75,9.1,247274,0
2012-12-19,9.075,9.4,8.9,9.1,533018,0
2012-12-20,9.1,9.345,8.75,9.15,436775,0
2012-12-21,9.15,9.15,8.65,8.65,897813,0
2012-12-24,8.65,9,8.5,8.9,159052,0
2012-12-26,8.9,9.1,8.6615,8.8,239082,0
2012-12-27,8.8,8.85,8.15,8.45,347953,0
2012-12-28,8.35,8.45,8.25,8.25,193488,0
2012-12-31,8.25,8.6,8.05,8.5,911727,0
2013-01-02,8.9,9.9,8.8,9.75,1127222,0
2013-01-03,9.85,11.1,9.75,10,1103269,0
2013-01-04,10.05,11.05,10.05,11,597598,0
2013-01-07,10.9,11.15,10.65,11.05,402957,0
2013-01-08,11,11.1,10.65,11,277952,0
2013-01-09,10.95,11.2,10.8,11.1,460658,0
2013-01-10,11.1,11.65,11.1,11.4,862467,0
2013-01-11,11.35,11.45,10.95,11.05,195386,0
2013-01-14,11,11.25,11,11.2,217595,0
2013-01-15,11.05,11.35,10.95,11.15,180731,0
2013-01-16,11.1,11.55,11.1,11.5,449163,0
2013-01-17,11.5,11.7,11.25,11.5,521976,0
2013-01-18,11.45,11.5,11.25,11.45,205899,0
2013-01-22,11.4,11.65,11.3,11.55,290603,0
2013-01-23,11.6,11.6,11.1,11.25,272748,0
2013-01-24,11.2,11.5,11,11.45,269444,0
2013-01-25,11.5,11.55,11.25,11.45,251855,0
2013-01-28,11.4,11.5,11.25,11.4,187953,0
2013-01-29,11.35,11.5,11.25,11.4,362178,0
2013-01-30,11.35,11.4,10.95,11,470673,0
2013-01-31,11.05,11.4,10.6,11.35,347300,0
2013-02-01,11.35,11.6,11.25,11.4,392916,0
2013-02-04,12.15,13.75,12.05,13.7,2551035,0
2013-02-05,13.2,13.4,12.75,13.1,838126,0
2013-02-06,12.95,13.402,12.75,13.4,423472,0
2013-02-07,13.5,13.7,13.3,13.55,405274,0
2013-02-08,13.6,13.7,13.45,13.5,220779,0
2013-02-11,13.45,13.75,13.4,13.7,229260,0
2013-02-12,13.7,13.9,13.55,13.9,332408,0
2013-02-13,14,14.1,13.85,14,220445,0
2013-02-14,13.9,14.2,13.7,13.8,334726,0
2013-02-15,13.9,14,13.55,13.6,240229,0
2013-02-19,13.5,13.85,13.45,13.8,372700,0
2013-02-20,13.75,13.75,13.35,13.45,252531,0
2013-02-21,13.45,13.45,12.3,12.75,362688,0
2013-02-22,13,13.05,12.6,12.9,311893,0
2013-02-25,13,13.4,12.9,13.05,356327,0
2013-02-26,13.1,13.3,12.75,12.8,397870,0
2013-02-27,12.7,13.15,12.6,12.7,381538,0
2013-02-28,12.55,12.8,11.85,12.25,472959,0
2013-03-01,11.4,12.75,11.4,12.2,852693,0
2013-03-04,12.1,12.35,11.75,12,286635,0
2013-03-05,12,12.75,11.8,12.295,507750,0
2013-03-06,12.3,12.65,12,12.1,260710,0
2013-03-07,12.05,12.35,11.95,12.1,258886,0
2013-03-08,12.35,12.35,12,12,143026,0
2013-03-11,12.05,12.1,11.7,11.75,195334,0
2013-03-12,12,12,11.7,11.7,119890,0
2013-03-13,11.7,12.15,11.55,11.95,239300,0
2013-03-14,12,13.2,11.95,12.95,801383,0
2013-03-15,12.95,13.35,12.5,12.555,749803,0
2013-03-18,12.35,12.95,12.25,12.7,309383,0
2013-03-19,12.75,12.875,12.3,12.55,318711,0
2013-03-20,12.7,12.7,12.5,12.65,126675,0
2013-03-21,12.5,12.55,12,12.15,215177,0
2013-03-22,12.15,12.45,11.95,11.95,281365,0
2013-03-25,12.05,13.15,12.05,12.8,491239,0
2013-03-26,12.85,13.325,12.625,13,497630,0
2013-03-27,13.05,13.15,12.65,12.8,228715,0
2013-03-28,12.9,13.088,12.55,12.95,385980,0
2013-04-01,12.95,13.05,12.35,12.45,248552,0
2013-04-02,12.55,12.65,11.7,11.75,251714,0
2013-04-03,11.85,12.35,11.7,12.3,379940,0
2013-04-04,12.3,12.35,11.95,12.2,152572,0
2013-04-05,11.85,12.2,11.75,12.1,105663,0
2013-04-08,12.05,12.3,11.8,12.2,169159,0
2013-04-09,12.2,12.4,11.85,12.05,273173,0
2013-04-10,12.15,12.65,12.125,12.5,259443,0
2013-04-11,12.5,12.65,12.2,12.2,218458,0
2013-04-12,12.15,12.45,11.95,12.35,264767,0
2013-04-15,12.25,12.4,11.9,11.9,273844,0
2013-04-16,12.1,12.325,11.9,12.15,234576,0
2013-04-17,12,12.05,11.3,11.35,321578,0
2013-04-18,11.4,11.625,10.35,10.55,503411,0
2013-04-19,10.55,10.95,10.3,10.55,422201,0
2013-04-22,10.6,10.65,9.975,10.4,438030,0
2013-04-23,10.55,10.65,10.15,10.2,340935,0
2013-04-24,10.25,10.4,9.9,9.9,304590,0
2013-04-25,10.2,10.6,10,10.45,526059,0
2013-04-26,10.4,10.6,10.2,10.35,226026,0
2013-04-29,10.4,10.5,10.1,10.15,196669,0
2013-04-30,10.15,10.5,10.05,10.5,304926,0
2013-05-01,10.9,12.2,10.9,11.9,749564,0
2013-05-02,11.85,11.9,11.5,11.85,430020,0
2013-05-03,11.95,12.25,11.7,12,316404,0
2013-05-06,11.95,12.2,11.85,11.9,157916,0
2013-05-07,11.9,12.3,11.825,12.175,249013,0
2013-05-08,12.1,12.25,11.7,11.95,316139,0
2013-05-09,11.9,12.5,11.85,12.4,322335,0
2013-05-10,12.4,12.5,12.25,12.5,144964,0
2013-05-13,12.45,12.95,12.35,12.45,317435,0
2013-05-14,12.4,12.65,12.1,12.55,228150,0
2013-05-15,12.55,12.75,12.4,12.65,189968,0
2013-05-16,12.55,12.9,12.5,12.55,157236,0
2013-05-17,12.65,12.65,12.4,12.65,252408,0
2013-05-20,12.55,12.8,12.35,12.65,423074,0
2013-05-21,12.7,12.975,12.55,12.7,493731,0
2013-05-22,12.7,12.8,11.9,12.05,401540,0
2013-05-23,11.7,12.15,11.7,12.05,288773,0
2013-05-24,12,12.1,11.9,12,234917,0
2013-05-28,12.1,12.85,12.1,12.85,718002,0
2013-05-29,13.75,14.5,13.25,14.45,1168756,0
2013-05-30,14.5,16.2,14.45,16.15,1462592,0
2013-05-31,15.95,16.55,15.55,16.05,1353224,0
2013-06-03,16.1,16.35,15.55,15.9,527688,0
2013-06-04,16.1,16.15,15.65,15.95,766929,0
2013-06-05,16.05,16.3,15.55,15.8,523679,0
2013-06-06,15.9,16.9,15.9,16.85,811679,0
2013-06-07,17.05,17.5,16.9,17.5,491434,0
2013-06-10,17.5,17.846,16.7,17.2,535125,0
2013-06-11,16.95,17.15,16.85,17.1,400712,0
2013-06-12,17.15,17.15,16.6,16.75,247237,0
2013-06-13,16.7,17.05,16.25,16.9,277089,0
2013-06-14,16.8,16.975,16.35,16.4,302651,0
2013-06-17,16.6,16.85,16.25,16.5,269827,0
2013-06-18,16.6,16.7,16.45,16.65,217217,0
2013-06-19,16.6,16.65,16.25,16.4,298141,0
2013-06-20,16.15,16.25,15.375,15.45,405786,0
2013-06-21,15.55,15.9,15.15,15.4,685507,0
2013-06-24,15.2,15.5,14.8,15.4,449963,0
2013-06-25,15.65,15.7,15.25,15.6,361251,0
2013-06-26,15.6,15.85,15.2,15.2,269197,0
2013-06-27,15.4,15.7,14.8,15,453155,0
2013-06-28,14.9,15.2,14.849,15.05,265656,0
2013-07-01,15.05,15.375,14.85,15.05,353729,0
2013-07-02,15,15.65,14.85,14.95,377713,0
2013-07-03,14.9,15.1,14.85,14.9,137064,0
2013-07-05,15.2,15.34,14.775,14.9,274555,0
2013-07-08,15,15.05,14.4,14.85,834103,0
2013-07-09,15,15.15,14.15,14.25,515118,0
2013-07-10,14.35,15.4,14.35,15.4,433174,0
2013-07-11,15.75,16.25,15.25,15.95,501150,0
2013-07-12,15.9,16,15.6,15.7,294895,0
2013-07-15,15.6,15.95,15.45,15.85,191841,0
2013-07-16,16.35,16.8,16.05,16.35,638870,0
2013-07-17,16.3,16.75,16.1,16.5,1214291,0
2013-07-18,16.5,16.975,16.45,16.5,422123,0
2013-07-19,16.5,17.45,16.45,17.4,869030,0
2013-07-22,17.25,17.6,16.95,17.55,443190,0
2013-07-23,17.55,18.6,17.45,17.55,986284,0
2013-07-24,17.4,17.7,17.25,17.4,686692,0
2013-07-25,17.4,18.2,17.3,18.2,543183,0
2013-07-26,17.85,18.1,17.6,17.85,348493,0
2013-07-29,17.85,18.25,17.55,17.7,516807,0
2013-07-30,17.75,17.75,16.35,16.45,2158642,0
2013-07-31,16.8,17.3,16.45,17.05,929022,0
2013-08-01,17.5,17.5,16.8,17.095,388071,0
2013-08-02,17.1,17.2,16.75,16.9,256964,0
2013-08-05,16.8,17.3,16.8,16.9,332865,0
2013-08-06,16.85,17.1,16.75,16.95,180579,0
2013-08-07,16.95,17.95,16.75,17.6,664748,0
2013-08-08,17.7,17.9,17.3,17.5,503033,0
2013-08-09,17.5,17.6,17.25,17.35,195664,0
2013-08-12,17.4,17.6,17.3,17.45,172483,0
2013-08-13,17.4,17.6,17.15,17.5,180693,0
2013-08-14,17.45,17.5,17.3,17.35,110166,0
2013-08-15,17.2,17.2,16.6,16.65,263288,0
2013-08-16,16.55,16.75,16.4,16.65,140300,0
2013-08-19,16.5,16.9,16.25,16.6,265789,0
2013-08-20,16.75,17,16.5,16.9,233834,0
2013-08-21,16.85,16.9,16.575,16.7,202646,0
2013-08-22,16.7,17.2,16.7,17,248174,0
2013-08-23,16.85,17.55,16.85,17.5,329545,0
2013-08-26,17.65,17.8,17.5,17.55,580778,0
2013-08-27,17.3,17.4,16.7,16.7,371302,0
2013-08-28,16.7,17,16.7,16.7,221233,0
2013-08-29,16.7,17.4,16.65,17.25,359418,0
2013-08-30,17.15,17.45,16.95,17.25,551665,0
2013-09-03,17.45,17.9,17.15,17.15,456403,0
2013-09-04,17.15,17.55,17.15,17.35,327089,0
2013-09-05,17.4,17.85,17.4,17.8,207201,0
2013-09-06,18,18.7,17.85,18.5,643606,0
2013-09-09,18.7,18.95,18.55,18.6,680850,0
2013-09-10,18.75,19.1,18.1,18.1,497875,0
2013-09-11,18.1,18.4,18.075,18.25,282540,0
2013-09-12,18.2,18.5,18.15,18.25,166526,0
2013-09-13,18.35,18.4,17.85,18.25,214169,0
2013-09-16,18.4,18.4,18,18.05,143504,0
2013-09-17,18,18.45,17.95,18.45,153765,0
2013-09-18,18.4,18.55,17.9,17.9,383433,0
2013-09-19,17.95,18.2,17.35,17.5,547403,0
2013-09-20,17.55,17.7,17.1,17.25,573239,0
2013-09-23,17.35,17.35,16.6,16.85,304448,0
2013-09-24,16.8,17.45,16.5,17.3,330920,0
2013-09-25,17.25,17.4,16.95,17.05,308580,0
2013-09-26,17.15,17.2,16.75,16.9,425260,0
2013-09-27,16.75,16.95,16.7,16.9,175800,0
2013-09-30,16.85,17,16.55,16.85,219580,0
2013-10-01,16.9,17.4,16.75,17.25,264980,0
2013-10-02,17.1,17.2,16.75,16.95,164920,0
2013-10-03,16.9,17,16.55,16.75,293220,0
2013-10-04,16.7,17.45,16.6,17.3,231780,0
2013-10-07,17.2,17.3,17,17,148600,0
2013-10-08,17.05,17.1,16.1,16.25,402100,0
2013-10-09,16.25,16.35,15.45,15.95,389880,0
2013-10-10,16.25,16.9,16.25,16.7,266160,0
2013-10-11,16.6,17.25,16.4,17.25,176980,0
2013-10-14,17,17.35,16.75,17.2,181240,0
2013-10-15,17.15,17.3,16.6,16.7,204960,0
2013-10-16,16.85,17.4,16.8,17.3,342540,0
2013-10-17,17.25,17.5,17.2,17.35,254386,0
2013-10-18,17.5,17.8,17.1,17.35,448940,0
2013-10-21,17.4,17.65,17.35,17.55,233680,0
2013-10-22,17.45,17.75,16.95,17.05,307920,0
2013-10-23,17,17.05,16.45,16.5,327320,0
2013-10-24,16.55,17,16.35,16.95,246000,0
2013-10-25,17.05,17.15,16.5,16.65,173860,0
2013-10-28,16.75,16.8,16.25,16.4,406640,0
2013-10-29,16.45,16.7,16.1,16.65,349860,0
2013-10-30,16.75,16.95,15.15,15.2,690720,0
2013-10-31,15.2,15.25,14.1,14.95,841704,0
2013-11-01,14.95,15,14.3,14.5,423100,0
2013-11-04,14.7,15.15,14.6,14.9,312503,0
2013-11-05,14.8,14.95,14.6,14.85,241920,0
2013-11-06,15,15,14.7,14.8,165460,0
2013-11-07,14.95,14.95,14.5,14.8,235420,0
2013-11-08,14.7,15.125,14.55,14.85,261644,0
2013-11-11,14.8,15.05,14.75,14.95,152600,0
2013-11-12,14.85,15.05,14.75,14.9,173180,0
2013-11-13,14.85,15.15,14.8,15,257980,0
2013-11-14,14.95,15.1,14.85,14.95,217400,0
2013-11-15,14.9,15.05,13.55,13.6,989060,0
2013-11-18,13.75,14.575,13.65,13.65,520234,0
2013-11-19,13.75,14.35,13.5,14.05,336520,0
2013-11-20,14.05,14.3,13.85,14,260960,0
2013-11-21,14.1,14.298,13.925,14.1,308199,0
2013-11-22,14.05,14.6,14.05,14.5,354740,0
2013-11-25,14.6,14.7,14.35,14.35,314600,0
2013-11-26,14.3,14.55,14.25,14.4,247300,0
2013-11-27,14.5,14.6,14.35,14.5,229940,0
2013-11-29,14.65,14.75,14.5,14.55,101962,0
2013-12-02,14.5,14.55,14.25,14.35,168900,0
2013-12-03,14.3,14.4,14.1,14.3,372660,0
2013-12-04,14.2,14.6,14.2,14.45,204260,0
2013-12-05,14.4,14.45,14.2,14.3,306400,0
2013-12-06,14.45,14.6,14.3,14.55,313256,0
2013-12-09,14.5,14.5,14.2,14.3,280840,0
2013-12-10,14.15,14.3,13.95,14.1,338184,0
2013-12-11,14.1,14.1,13.86,13.95,243784,0
2013-12-12,13.9,14.05,13.4,13.9,242700,0
2013-12-13,14,14.15,13.65,13.7,498043,0
2013-12-16,13.8,14.6,13.75,14.55,271940,0
2013-12-17,14.6,15.2,14.55,15.15,316440,0
2013-12-18,15.3,15.3,14.7,14.95,282420,0
2013-12-19,14.95,15.45,14.7,15.4,211452,0
2013-12-20,15.5,15.5,15.05,15.3,738104,0
2013-12-23,15.8,16.05,15.55,15.85,343330,0
2013-12-24,15.8,16.15,15.8,16,97239,0
2013-12-26,16.05,16.2,15.9,15.95,119100,0
2013-12-27,16,16,15.65,15.95,124080,0
2013-12-30,15.9,15.9,15.55,15.75,185260,0
2013-12-31,15.75,15.95,15.65,15.75,170260,0
2014-01-02,15.75,15.75,15.1,15.4,176813,0
2014-01-03,15.3,15.45,15.15,15.2,135575,0
2014-01-06,15.3,15.4,14.9,15.1,202780,0
2014-01-07,15.2,15.25,14.55,14.7,275329,0
2014-01-08,14.5,15,14.25,14.45,346639,0
2014-01-09,14.45,14.6,13.95,14.25,219651,0
2014-01-10,14.25,14.3,13.8,14.3,174736,0
2014-01-13,14.3,14.85,14.3,14.4,207218,0
2014-01-14,14.45,14.6,14.25,14.6,108040,0
2014-01-15,14.55,15.45,14.55,15.4,249680,0
2014-01-16,15.3,15.6,15.1,15.45,186340,0
2014-01-17,15.5,15.6,15.15,15.2,150690,0
2014-01-21,15.4,15.7,15.3,15.6,201069,0
2014-01-22,15.55,15.65,15.45,15.6,135680,0
2014-01-23,15.45,15.65,15.2,15.25,133080,0
2014-01-24,15.15,15.2,14.7,14.75,181940,0
2014-01-27,14.75,15.1,14.55,14.9,449240,0
2014-01-28,14.85,15.2,14.8,15.15,211080,0
2014-01-29,15.1,15.35,14.95,15.2,222708,0
2014-01-30,15.4,15.4,15.15,15.2,162280,0
2014-01-31,14.9,15.2,14.9,15,330560,0
2014-02-03,15.1,15.15,14.7,14.7,453336,0
2014-02-04,14.9,15.55,14.75,15.25,325208,0
2014-02-05,15.25,15.25,14.8,15,232696,0
2014-02-06,15,15.25,14.8,15,225726,0
2014-02-07,15,15.3,14.775,15.25,190906,0
2014-02-10,15.45,15.45,14.9,15.2,149316,0
2014-02-11,15.25,15.75,15,15.55,210278,0
2014-02-12,15.5,15.875,15.45,15.6,132080,0
2014-02-13,15.55,15.9,15.375,15.75,228317,0
2014-02-14,15.75,15.95,15.7,15.85,176270,0
2014-02-18,15.9,16.65,15.8,16.5,807652,0
2014-02-19,16.45,17.25,16.3,17.15,703766,0
2014-02-20,17.4,18.7,17.25,18.7,1056906,0
2014-02-21,18.7,19.25,18.45,18.8,898758,0
2014-02-24,18.9,19.65,18.55,19.05,747715,0
2014-02-25,18.9,19.15,18.55,18.95,349341,0
2014-02-26,19.2,19.5,18.9,19.5,364738,0
2014-02-27,19.35,19.6,19.15,19.35,266859,0
2014-02-28,19.4,19.4,18.6,18.65,493675,0
2014-03-03,18.5,19.05,18.15,19,229662,0
2014-03-04,19.2,19.9,19.1,19.35,524927,0
2014-03-05,19.35,19.7,19.1,19.45,199768,0
2014-03-06,19.4,19.65,19.35,19.6,175972,0
2014-03-07,19.5,19.6,19.1,19.2,144612,0
2014-03-10,19.1,19.3,18.6,18.65,405268,0
2014-03-11,18.65,18.95,18.15,18.25,305006,0
2014-03-12,18.1,18.5,17.95,18.425,178854,0
2014-03-13,18.5,18.6,16.9,17.2,673672,0
2014-03-14,17.2,17.699,16.8,17.2,391017,0
2014-03-17,18.9,18.9,17.75,18.1,951033,0
2014-03-18,18,18.65,17.9,18.4,346129,0
2014-03-19,18.45,18.45,17.9,18.1,249489,0
2014-03-20,18.05,18.3,17.6,18.15,343694,0
2014-03-21,17.85,18.25,17.65,17.65,3906677,0
2014-03-24,17.85,18.2,17.55,17.8,516148,0
2014-03-25,18.25,18.25,17.35,17.6,602496,0
2014-03-26,17.75,17.95,16.75,16.85,1276740,0
2014-03-27,16.95,17.35,16.35,16.6,616020,0
2014-03-28,16.7,17.1,16.6,16.6,298582,0
2014-03-31,16.8,17.2,16.5,16.85,565349,0
2014-04-01,16.95,17.65,16.9,17.6,381236,0
2014-04-02,17.55,17.8,16.85,17.65,284679,0
2014-04-03,17.8,17.9,17.1,17.25,266541,0
2014-04-04,17.45,17.45,16.15,16.15,786415,0
2014-04-07,16.25,16.65,15.65,15.65,760408,0
2014-04-08,15.85,16.4,15.6,16.3,515951,0
2014-04-09,16.45,17,16.25,16.85,308331,0
2014-04-10,16.9,16.95,15.75,15.9,400756,0
2014-04-11,15.75,16.2,15.15,15.2,523614,0
2014-04-14,15.55,15.75,15.125,15.45,347696,0
2014-04-15,15.45,15.725,14.85,15.4,725688,0
2014-04-16,15.55,15.65,15.2,15.45,358304,0
2014-04-17,15.4,15.85,15.275,15.65,249538,0
2014-04-21,15.55,16.75,15.5,15.95,454284,0
2014-04-22,16,16.35,15.8,16.1,406163,0
2014-04-23,16.1,16.5,15.6,15.75,496860,0
2014-04-24,16.25,16.75,15.4,15.75,747314,0
2014-04-25,15.7,16.225,15.15,15.35,742914,0
2014-04-28,15.35,15.5,14.4,14.5,804128,0
2014-04-29,15,15.5,14.4,15.15,1056080,0
2014-04-30,16,17.3,15.85,16.35,1833045,0
2014-05-01,16.25,16.55,16,16.25,656046,0
2014-05-02,16.2,16.4,15.8,15.9,455391,0
2014-05-05,15.6,16.2,15.55,16.05,383338,0
2014-05-06,16,16.2,15.75,15.85,356893,0
2014-05-07,15.85,16.25,15.7,16.1,476550,0
2014-05-08,16.1,16.75,16,16.25,689336,0
2014-05-09,16.1,16.7,16.025,16.65,601672,0
2014-05-12,16.75,17.4,16.6,17.25,627035,0
2014-05-13,17.1,17.1,16.55,16.55,343370,0
2014-05-14,16.5,16.75,15.8,15.85,312590,0
2014-05-15,15.85,16.2,15.4,16.1,399013,0
2014-05-16,16.05,16.1,15.525,15.95,349241,0
2014-05-19,15.8,16.625,15.75,16.4,186974,0
2014-05-20,16.75,16.75,16.2,16.3,411633,0
2014-05-21,16.3,17.1,16.3,16.8,407854,0
2014-05-22,16.8,17.75,16.65,17.3,563904,0
2014-05-23,17.4,18.75,16.95,18.15,667325,0
2014-05-27,18.25,18.9,18.05,18.75,775512,0
2014-05-28,18.6,18.9,18.25,18.65,551911,0
2014-05-29,18.9,18.95,18.55,18.8,588814,0
2014-05-30,18.75,18.9,18.275,18.35,467830,0
2014-06-02,18.35,18.35,17.65,17.75,345950,0
2014-06-03,17.7,17.95,17.245,17.4,262294,0
2014-06-04,17.4,17.75,17.3,17.45,233787,0
2014-06-05,17.6,18.1,17.45,18.05,381439,0
2014-06-06,18.35,18.75,18.2,18.45,601241,0
2014-06-09,18.45,18.65,18.15,18.25,318852,0
2014-06-10,18.05,18.35,17.85,18.25,230966,0
2014-06-11,18,18.45,17.8,18.1,254735,0
2014-06-12,18.25,18.25,17.55,17.675,371842,0
2014-06-13,17.8,18.05,17.4,18.025,293433,0
2014-06-16,17.9,18,17.5,17.6,389117,0
2014-06-17,17.65,17.95,17.3,17.35,528638,0
2014-06-18,17.3,17.65,17.15,17.6,411652,0
2014-06-19,17.6,17.75,17.4,17.6,267631,0
2014-06-20,17.75,18.3,17.7,18.2,1115304,0
2014-06-23,18.2,18.9,17.95,18.5,594778,0
2014-06-24,18.35,18.6,17.85,18,312960,0
2014-06-25,17.8,18.15,17.75,17.95,231495,0
2014-06-26,17.9,17.95,17.5,17.8,279990,0
2014-06-27,17.85,18.1,17.7,17.8,2145400,0
2014-06-30,17.7,18.1,17.55,17.95,413210,0
2014-07-01,18.45,19.2,18.35,18.95,1440169,0
2014-07-02,18.9,19.55,18.85,19.1,810000,0
2014-07-03,19.3,19.85,19.25,19.75,458980,0
2014-07-07,20.1,20.7,19.9,20.1,1300893,0
2014-07-08,20,20.05,18.9,19,1064250,0
2014-07-09,19.1,19.5,18.95,19.25,719475,0
2014-07-10,18.9,19.65,18.6,19.55,651267,0
2014-07-11,19.55,20.15,19.35,20.05,588807,0
2014-07-14,20.25,20.625,20,20.2,743112,0
2014-07-15,20.25,20.4,19.9,20.2,496547,0
2014-07-16,20.3,20.4,19.75,19.95,665321,0
2014-07-17,19.75,20.2,19.7,20,350842,0
2014-07-18,19.9,20.35,19.562,20.35,440913,0
2014-07-21,20.15,20.85,20.15,20.8,451218,0
2014-07-22,20.95,21.25,20.85,21.05,564557,0
2014-07-23,21.05,21.05,20,20.2,679164,0
2014-07-24,20.15,20.7,20.1,20.65,619030,0
2014-07-25,20.35,20.45,20,20.4,360318,0
2014-07-28,20.35,20.45,19.7,19.8,502779,0
2014-07-29,20.05,20.25,19.55,20,542252,0
2014-07-30,19.95,20.35,17.9,18.35,2441847,0
2014-07-31,18.2,18.5,17.6,17.65,741605,0
2014-08-01,17.55,18.05,17.55,17.8,528602,0
2014-08-04,17.9,18.35,17.7,18.2,659129,0
2014-08-05,18.6,19.1,18.55,18.7,1950066,0
2014-08-06,18.55,18.775,18.325,18.45,612890,0
2014-08-07,18.4,18.4,17.8,17.95,453711,0
2014-08-08,18.6,18.6,18.1,18.35,448612,0
2014-08-11,18.5,18.7,18.1,18.55,502155,0
2014-08-12,18.5,18.6,18.1,18.2,297781,0
2014-08-13,18.35,18.45,18.25,18.35,446411,0
2014-08-14,18.4,18.7,18,18.6,493223,0
2014-08-15,18.8,18.8,18.25,18.45,383651,0
2014-08-18,18.6,18.8,18.45,18.75,442553,0
2014-08-19,18.7,19,18.7,18.95,264141,0
2014-08-20,18.8,18.9,18.6,18.75,249705,0
2014-08-21,18.6,18.75,18.45,18.7,228335,0
2014-08-22,18.75,18.75,18.5,18.7,309580,0
2014-08-25,18.75,18.75,18.3,18.4,186282,0
2014-08-26,18.4,18.65,18.25,18.65,300735,0
2014-08-27,18.85,19.1,18.45,18.45,345719,0
2014-08-28,18.45,18.7,18.15,18.575,376315,0
2014-08-29,18.6,18.9,18.55,18.85,194343,0
2014-09-02,18.75,19.7,18.7,19.7,691672,0
2014-09-03,19.7,20.1,19.5,20,744331,0
2014-09-04,20.1,20.4,19.975,20.35,700793,0
2014-09-05,20.25,20.65,20.2,20.6,468467,0
2014-09-08,20.55,20.7,20.3,20.6,371442,0
2014-09-09,20.5,21.15,19.45,19.7,1114503,0
2014-09-10,19.8,20.05,19.35,19.45,437956,0
2014-09-11,19.3,19.5,18.85,19.15,577416,0
2014-09-12,19.25,19.25,18.7,19.15,585649,0
2014-09-15,19.05,19.2,18.6,18.75,431555,0
2014-09-16,18.8,18.8,17.9,18.2,868776,0
2014-09-17,18.4,18.5,18,18.15,435419,0
2014-09-18,18.2,19.1,18.2,19.05,935542,0
2014-09-19,19.25,19.65,18.75,18.8,1271563,0
2014-09-22,18.75,19.05,18.575,18.7,793303,0
2014-09-23,18.65,18.8,18.1,18.15,450733,0
2014-09-24,18.3,18.775,18.3,18.5,381368,0
2014-09-25,18.4,18.45,17.8,17.85,473299,0
2014-09-26,17.85,18.1,17.85,18,364210,0
2014-09-29,17.7,17.8,17.55,17.7,403927,0
2014-09-30,17.7,17.9,17.1,17.1,733540,0
2014-10-01,17.25,17.825,16.775,17.6,919337,0
2014-10-02,17.55,17.8,16.925,17.5,438376,0
2014-10-03,17.8,17.825,17.2,17.25,219565,0
2014-10-06,17.25,17.35,16.45,16.5,387566,0
2014-10-07,16.25,16.325,15.8,15.9,408724,0
2014-10-08,15.75,16.3,15.6,16.3,456748,0
2014-10-09,16.25,16.275,15.7,16.05,700919,0
2014-10-10,15.75,15.9,14.75,14.8,578261,0
2014-10-13,14.9,14.9,14.35,14.5,552360,0
2014-10-14,14.75,15.15,14.6,14.7,1492242,0
2014-10-15,14.4,15.35,14.1,15.3,856377,0
2014-10-16,14.9,15.65,14.75,15.65,500425,0
2014-10-17,15.95,15.95,15.25,15.3,374398,0
2014-10-20,15.2,15.4,14.9,15.25,320149,0
2014-10-21,15.4,15.725,15.2,15.65,263000,0
2014-10-22,15.65,15.65,14.6,14.75,579963,0
2014-10-23,15.5,16.15,15.2,16,1078495,0
2014-10-24,15.95,16.05,15.55,16.05,888424,0
2014-10-27,15.95,15.95,15.55,15.8,452678,0
2014-10-28,15.8,16.15,15.7,16.15,645890,0
2014-10-29,16.15,16.45,15.85,16.35,607907,0
2014-10-30,16.25,16.7,16.25,16.7,467129,0
2014-10-31,16.9,17.375,16.675,17.35,857813,0
2014-11-03,17.35,18.5,17.1,18.45,1293344,0
2014-11-04,18.45,18.75,18.05,18.1,1006779,0
2014-11-05,18.4,19.45,18.288,19.2,1433372,0
2014-11-06,19,19.25,18.4,18.6,417056,0
2014-11-07,18.65,18.95,18.55,18.75,200876,0
2014-11-10,18.45,18.45,17.9,18,566188,0
2014-11-11,18.05,18.25,17.8,18.1,353128,0
2014-11-12,18,18.25,17.6,18.05,381035,0
2014-11-13,18.05,18.15,17.45,17.65,267798,0
2014-11-14,17.7,18.15,17.625,18.1,172400,0
2014-11-17,18.05,18.15,17.55,17.6,219554,0
2014-11-18,17.75,18.25,17.75,18,234283,0
2014-11-19,18.1,18.1,17.65,17.7,243713,0
2014-11-20,17.6,17.95,17.5,17.9,233638,0
2014-11-21,18.15,18.45,17.8,17.8,308195,0
2014-11-24,17.75,18.6,17.75,18.45,503584,0
2014-11-25,18.5,18.8,18.25,18.75,428205,0
2014-11-26,18.7,18.75,18.418,18.6,167629,0
2014-11-28,18.55,18.7,18.35,18.5,107106,0
2014-12-01,18.4,18.65,17.95,18,359831,0
2014-12-02,18,18.3,17.814,18.1,353382,0
2014-12-03,18.05,18.5,18.05,18.3,156827,0
2014-12-04,18.25,18.35,17.7,17.8,210243,0
2014-12-05,17.75,18.6,17.75,18.55,347356,0
2014-12-08,18.45,18.9,18.3,18.7,431657,0
2014-12-09,18.55,19.3,18.25,19.2,406675,0
2014-12-10,19,19.35,18.4,18.5,562787,0
2014-12-11,18.9,19.4,18.75,18.9,414795,0
2014-12-12,18.4,19.05,18.2,18.2,340086,0
2014-12-15,18.35,18.7,18.1,18.15,374715,0
2014-12-16,18.1,18.75,18.1,18.25,384308,0
2014-12-17,18.3,19,18.15,18.825,456087,0
2014-12-18,19.2,19.65,18.95,19.65,484138,0
2014-12-19,19.55,19.9,19.45,19.65,689128,0
2014-12-22,19.75,19.9,19.5,19.75,263068,0
2014-12-23,20,20.15,19.55,19.75,535842,0
2014-12-24,19.7,20.2,19.7,20,148832,0
2014-12-26,20.15,20.15,19.55,19.9,224668,0
2014-12-29,20.2,20.45,19.8,20.2,379242,0
2014-12-30,20.05,20.7,20.05,20.525,429864,0
2014-12-31,20.55,20.8,19.8,19.85,752728,0
2015-01-02,20.05,20.75,20.05,20.525,457176,0
2015-01-05,20.45,20.5,19.6,19.75,443350,0
2015-01-06,19.9,19.9,18.85,18.9,552427,0
2015-01-07,19.2,19.775,18.85,19.6,312149,0
2015-01-08,18.75,19.45,18.5,19.35,1288677,0
2015-01-09,19.3,19.55,19.05,19.35,329196,0
2015-01-12,19.35,19.35,18.75,18.75,245693,0
2015-01-13,18.9,19.35,18.4,18.75,240469,0
2015-01-14,18.45,18.8,18.1,18.5,279976,0
2015-01-15,18.55,18.65,17.75,17.85,261615,0
2015-01-16,17.75,18.3,17.75,18.275,167309,0
2015-01-20,18.3,18.499,17.6,17.6,255193,0
2015-01-21,17.5,18.225,17.5,18.05,204839,0
2015-01-22,18.05,18.35,17.7,18.25,214540,0
2015-01-23,18.25,18.9,17.8,18.55,192230,0
2015-01-26,18.75,19.05,18.423,18.95,312127,0
2015-01-27,18.65,19.05,18.55,18.85,236293,0
2015-01-28,19.1,19.3,18.55,18.6,252145,0
2015-01-29,18.7,19,18.55,18.975,304068,0
2015-01-30,18.77,19.275,18.51,19.08,887972,0
2015-02-02,19.08,19.11,17.1,17.845,1170512,0
2015-02-03,17.93,18.43,17.85,18.37,561406,0
2015-02-04,18.25,18.52,17.6,17.62,461296,0
2015-02-05,17.65,18,17.62,17.99,331225,0
2015-02-06,17.94,18.29,17.705,17.82,316930,0
2015-02-09,17.8,18.13,16.95,16.96,620090,0
2015-02-10,17.14,17.49,16.864,17.37,280360,0
2015-02-11,17.18,17.49,17.04,17.15,247830,0
2015-02-12,17.33,17.81,17.33,17.7,208073,0
2015-02-13,17.33,17.87,17.33,17.69,294792,0
2015-02-17,17.67,18.17,17.45,18.1,469678,0
2015-02-18,18.25,18.38,16,16.11,2096705,0
2015-02-19,16.08,16.49,15.75,15.98,914084,0
2015-02-20,16,16.86,15.89,16.75,911695,0
2015-02-23,16.7,16.88,16.51,16.8,568653,0
2015-02-24,16.71,17.07,16.7,16.77,413719,0
2015-02-25,16.6,17.23,16.6,17.19,446735,0
2015-02-26,17.15,17.36,17.01,17.15,408770,0
2015-02-27,17.15,17.21,16.88,17.06,522508,0
2015-03-02,17.06,17.23,17,17.08,502800,0
2015-03-03,17.02,17.02,16.18,16.28,627300,0
2015-03-04,16.23,16.44,16.1,16.27,481100,0
2015-03-05,16.29,16.39,16.07,16.08,393000,0
2015-03-06,16,16.12,15.56,15.75,621300,0
2015-03-09,15.73,15.97,15.61,15.63,625400,0
2015-03-10,15.45,15.6,14.85,15.21,939300,0
2015-03-11,15.38,15.89,15.28,15.85,646200,0
2015-03-12,15.89,16.08,15.76,15.97,349400,0
2015-03-13,15.91,16.06,15.52,15.81,229000,0
2015-03-16,15.89,16.08,15.78,16.05,291400,0
2015-03-17,15.95,16.16,15.82,15.97,316500,0
2015-03-18,15.95,16.05,15.71,15.91,305400,0
2015-03-19,15.85,15.86,15.3,15.36,656400,0
2015-03-20,15.36,15.45,14.29,14.44,2643900,0
2015-03-23,14.39,14.49,13.05,13.16,3100100,0
2015-03-24,8.8,9.9,8.69,8.7,16628300,0
2015-03-25,8.72,8.87,8.26,8.38,5720000,0
2015-03-26,8.32,8.4,8.03,8.08,2395500,0
2015-03-27,8.03,8.15,7.86,8,2039300,0
2015-03-30,8.07,8.1,7.88,7.96,1396000,0
2015-03-31,7.91,7.98,7.79,7.88,2529453,0
2015-04-01,7.88,8.15,7.56,7.99,2013700,0
2015-04-02,8.09,8.2,7.9,7.93,1090700,0
2015-04-06,7.87,7.98,7.78,7.88,1474800,0
2015-04-07,7.89,7.97,7.78,7.8,1208404,0
2015-04-08,7.8,7.85,7.62,7.65,1865200,0
2015-04-09,7.63,7.71,7.55,7.65,1318298,0
2015-04-10,7.68,7.7,7.6,7.63,863300,0
2015-04-13,7.61,7.75,7.57,7.61,954100,0
2015-04-14,7.68,7.69,7.52,7.54,830000,0
2015-04-15,7.56,7.88,7.5,7.84,2328604,0
2015-04-16,7.87,7.97,7.8,7.88,1170336,0
2015-04-17,7.81,7.92,7.75,7.83,939700,0
2015-04-20,7.86,8.04,7.8,8.04,1162035,0
2015-04-21,7.98,8.06,7.74,7.84,1700947,0
2015-04-22,7.89,8.2,7.86,7.89,2130645,0
2015-04-23,7.85,8,7.67,7.93,2688100,0
2015-04-24,7.94,8.49,7.92,8.46,3557924,0
2015-04-27,8.49,8.55,7.91,7.95,2300700,0
2015-04-28,7.94,8.08,7.85,7.97,1721187,0
2015-04-29,7.91,8.22,7.82,8.12,2052400,0
2015-04-30,8.06,8.1,7.86,7.92,1670600,0
2015-05-01,7.94,8.07,7.8,7.89,1296000,0
2015-05-04,7.91,8.01,7.88,7.97,763100,0
2015-05-05,7.94,8,7.76,7.8,1001100,0
2015-05-06,7.81,7.9,7.705,7.8,1195146,0
2015-05-07,7.77,7.81,7.66,7.69,1215705,0
2015-05-08,7.79,7.8,7.68,7.78,1113100,0
2015-05-11,7.75,7.85,7.73,7.79,997400,0
2015-05-12,7.74,7.965,7.67,7.94,1205805,0
2015-05-13,7.98,8.0591,7.8799,7.96,1151554,0
2015-05-14,8.01,8.02,7.78,7.79,1075700,0
2015-05-15,7.75,7.83,7.58,7.71,1242720,0
2015-05-18,7.71,7.94,7.64,7.88,2337761,0
2015-05-19,7.91,8.04,7.77,7.91,1271913,0
2015-05-20,7.9,8,7.76,7.79,901134,0
2015-05-21,7.77,7.82,7.67,7.75,1119800,0
2015-05-22,7.76,7.8,7.67,7.73,469200,0
2015-05-26,7.72,7.72,7.59,7.66,777645,0
2015-05-27,7.66,7.74,7.57,7.72,778700,0
2015-05-28,7.71,7.905,7.7001,7.86,552886,0
2015-05-29,7.86,7.92,7.8,7.83,700100,0
2015-06-01,7.86,7.9,7.765,7.79,851561,0
2015-06-02,7.7,7.88,7.7,7.77,731716,0
2015-06-03,7.77,7.91,7.75,7.87,611600,0
2015-06-04,7.84,7.95,7.84,7.93,698100,0
2015-06-05,7.93,8.01,7.84,8,792300,0
2015-06-08,8.03,8.05,7.87,7.98,898300,0
2015-06-09,8,8.02,7.7,7.8,1129843,0
2015-06-10,7.82,7.84,7.72,7.76,700780,0
2015-06-11,7.78,7.805,7.65,7.68,490011,0
2015-06-12,7.66,7.76,7.65,7.74,479500,0
2015-06-15,7.73,7.74,7.58,7.68,541800,0
2015-06-16,7.66,7.93,7.65,7.9,804000,0
2015-06-17,7.94,8.05,7.88,7.99,983000,0
2015-06-18,8.04,8.13,8,8.08,839200,0
2015-06-19,8.07,8.28,8.07,8.19,2427600,0
2015-06-22,8.21,8.3,8.09,8.17,477400,0
2015-06-23,8.18,8.21,8.07,8.19,341862,0
2015-06-24,8.15,8.2,7.89,7.9,868000,0
2015-06-25,7.91,7.97,7.8,7.86,669900,0
2015-06-26,7.89,7.89,7.72,7.79,1772600,0
2015-06-29,7.73,7.78,7.41,7.43,1274000,0
2015-06-30,7.47,7.59,6.815,6.92,2076064,0
2015-07-01,6.96,7.18,6.93,6.97,1262100,0
2015-07-02,6.99,7.01,6.78,6.79,755600,0
2015-07-06,6.72,6.72,6.37,6.41,1260200,0
2015-07-07,6.42,6.51,6.22,6.47,853900,0
2015-07-08,6.4,6.43,6.32,6.36,1169700,0
2015-07-09,6.42,6.52,6.32,6.33,557800,0
2015-07-10,6.4,6.48,6.33,6.42,316700,0
2015-07-13,6.42,6.5,6.39,6.45,525500,0
2015-07-14,6.45,6.5,6.38,6.48,525702,0
2015-07-15,6.48,6.51,6.36,6.41,400222,0
2015-07-16,6.46,6.55,6.37,6.4,386800,0
2015-07-17,6.43,6.5,6.32,6.36,461400,0
2015-07-20,6.37,6.46,6.14,6.16,767700,0
2015-07-21,6.14,6.3,6.13,6.29,1002300,0
2015-07-22,6.23,6.26,6.13,6.18,610500,0
2015-07-23,6.19,6.26,6.16,6.22,486300,0
2015-07-24,6.2,6.28,6.15,6.15,924600,0
2015-07-27,6.15,6.21,6.03,6.15,677900,0
2015-07-28,6.15,6.17,5.91,6.13,1090100,0
2015-07-29,6.78,7.23,6.61,6.87,5267762,0
2015-07-30,7.2,8.16,7.09,8.1,4884600,0
2015-07-31,8.03,8.2,7.81,8.07,1801300,0
2015-08-03,8.04,8.14,7.81,7.9,1186595,0
2015-08-04,7.93,7.99,7.68,7.74,1174700,0
2015-08-05,7.82,8.04,7.66,7.78,933400,0
2015-08-06,7.82,7.9739,7.8,7.89,728195,0
2015-08-07,7.85,8,7.79,7.83,660500,0
2015-08-10,7.86,8.01,7.79,7.94,441600,0
2015-08-11,7.87,7.99,7.7,7.74,465447,0
2015-08-12,7.73,7.78,7.55,7.66,553700,0
2015-08-13,7.7,7.84,7.56,7.58,442900,0
2015-08-14,7.54,7.66,7.45,7.54,342000,0
2015-08-17,7.55,7.58,7.41,7.46,447800,0
2015-08-18,7.42,7.51,7.31,7.46,462500,0
2015-08-19,7.42,7.46,7.31,7.36,343400,0
2015-08-20,7.34,7.36,7.06,7.07,507700,0
2015-08-21,6.97,7.19,6.94,7.03,511500,0
2015-08-24,6.73,6.92,6.45,6.59,878327,0
2015-08-25,6.77,6.84,6.61,6.7,753500,0
2015-08-26,6.82,6.82,6.55,6.76,459100,0
2015-08-27,6.8,6.94,6.64,6.82,492000,0
2015-08-28,6.79,7.05,6.79,6.95,447600,0
2015-08-31,6.89,7.17,6.83,7.04,350500,0
2015-09-01,6.83,6.97,6.58,6.59,641400,0
2015-09-02,6.67,6.69,6.41,6.63,519700,0
2015-09-03,6.67,6.74,6.57,6.6,252700,0
2015-09-04,6.53,6.53,6.43,6.47,263000,0
2015-09-08,6.57,6.59,6.42,6.52,294900,0
2015-09-09,6.6,6.67,6.35,6.36,403100,0
2015-09-10,6.38,6.45,6.33,6.36,543165,0
2015-09-11,6.3,6.34,6.2,6.29,430800,0
2015-09-14,6.33,6.35,6.21,6.3,213300,0
2015-09-15,6.28,6.57,6.28,6.56,319200,0
2015-09-16,6.59,6.66,6.45,6.58,275700,0
2015-09-17,6.55,6.65,6.495,6.51,231970,0
2015-09-18,6.41,6.6,6.33,6.4,620800,0
2015-09-21,6.47,6.58,6.35,6.37,260000,0
2015-09-22,6.3,6.34,6.14,6.15,335200,0
2015-09-23,6.16,6.19,5.9799,5.99,503240,0
2015-09-24,5.96,6.04,5.82,5.99,430177,0
2015-09-25,6.03,6.06,5.86,5.94,541900,0
2015-09-28,5.91,6.22,5.91,6.15,477612,0
2015-09-29,6.16,6.18,5.83,5.84,503300,0
2015-09-30,5.92,6.19,5.65,5.72,528500,0
2015-10-01,5.74,5.8,5.55,5.69,370400,0
2015-10-02,5.63,5.83,5.61,5.81,510300,0
2015-10-05,5.88,6.4,5.83,6.36,877930,0
2015-10-06,6.4,6.48,6.22,6.25,358700,0
2015-10-07,6.27,6.43,6.24,6.38,336965,0
2015-10-08,6.38,6.58,6.33,6.38,525300,0
2015-10-09,6.4,6.49,6.26,6.41,370000,0
2015-10-12,6.45,6.454,6.15,6.37,318027,0
2015-10-13,6.28,6.49,6.28,6.33,290500,0
2015-10-14,6.37,6.54,6.34,6.45,281000,0
2015-10-15,6.46,6.76,6.46,6.75,391700,0
2015-10-16,6.76,6.82,6.56,6.58,394800,0
2015-10-19,6.53,6.69,6.43,6.62,489455,0
2015-10-20,6.56,6.66,6.48,6.51,406127,0
2015-10-21,6.51,6.54,6.3,6.32,473100,0
2015-10-22,6.34,6.59,6.34,6.49,301000,0
2015-10-23,6.56,6.68,6.45,6.56,400100,0
2015-10-26,6.56,6.69,6.48,6.59,493100,0
2015-10-27,6.53,6.54,6.2,6.25,733400,0
2015-10-28,6.45,6.59,6,6.45,1682500,0
2015-10-29,6.61,6.85,6.48,6.54,1677900,0
2015-10-30,6.54,6.77,6.52,6.61,1143700,0
2015-11-02,6.6,6.77,6.6,6.71,853232,0
2015-11-03,6.67,6.99,6.63,6.8,1413734,0
2015-11-04,6.82,6.87,6.575,6.64,778639,0
2015-11-05,6.66,6.9,6.55,6.83,550500,0
2015-11-06,6.81,7.14,6.75,7.09,822600,0
2015-11-09,7.09,7.09,6.8,6.82,478650,0
2015-11-10,6.82,6.85,6.61,6.63,509300,0
2015-11-11,6.67,6.8,6.67,6.73,405000,0
2015-11-12,6.71,6.85,6.6,6.71,374300,0
2015-11-13,6.71,6.97,6.68,6.77,434700,0
2015-11-16,6.74,6.87,6.72,6.8,368600,0
2015-11-17,6.83,7.12,6.77,7.01,627100,0
2015-11-18,7,7.19,6.99,7.06,824100,0
2015-11-19,7.04,7.08,6.72,6.76,719000,0
2015-11-20,6.76,7,6.76,6.83,964000,0
2015-11-23,6.79,6.82,6.57,6.63,822100,0
2015-11-24,6.61,6.73,6.58,6.69,593000,0
2015-11-25,6.66,6.89,6.65,6.89,706500,0
2015-11-27,6.87,6.96,6.64,6.93,231000,0
2015-11-30,6.99,7.14,6.93,7.04,713300,0
2015-12-01,7.05,7.1,6.9,6.98,373809,0
2015-12-02,7,7.05,6.78,6.81,695457,0
2015-12-03,6.82,6.91,6.67,6.67,450130,0
2015-12-04,6.7,6.81,6.65,6.71,470000,0
2015-12-07,6.72,6.72,6.57,6.59,379000,0
2015-12-08,6.55,6.56,6.36,6.44,510509,0
2015-12-09,6.43,6.77,6.42,6.69,654900,0
2015-12-10,6.69,6.74,6.51,6.54,453700,0
2015-12-11,6.46,6.65,6.41,6.47,628700,0
2015-12-14,6.49,6.87,6.415,6.79,1032316,0
2015-12-15,6.72,6.98,6.67,6.94,703300,0
2015-12-16,7,7.08,6.93,6.99,670000,0
2015-12-17,7.06,7.4,6.83,7.24,943600,0
2015-12-18,7.2,7.3,6.97,6.99,2275000,0
2015-12-21,7.06,7.1,6.7,6.98,544000,0
2015-12-22,6.98,7.04,6.89,7,520820,0
2015-12-23,7.05,7.11,6.99,7.07,527200,0
2015-12-24,7.05,7.22,7.05,7.12,385111,0
2015-12-28,7.12,7.54,7.08,7.45,948696,0
2015-12-29,7.48,7.55,7.35,7.42,541188,0
2015-12-30,7.37,7.475,7.33,7.36,397343,0
2015-12-31,7.34,7.37,7.05,7.13,538039,0
2016-01-04,6.99,7.15,6.95,7.12,415258,0
2016-01-05,7.1,7.1,6.81,6.9,489327,0
2016-01-06,6.82,6.89,6.64,6.64,723637,0
2016-01-07,6.52,6.63,6.24,6.25,781685,0
2016-01-08,6.25,6.46,6.01,6.02,897837,0
2016-01-11,6.05,6.07,5.79,5.89,702642,0
2016-01-12,5.97,6.06,5.8,5.91,1596472,0
2016-01-13,5.9,6.04,5.68,5.7,719946,0
2016-01-14,5.77,6.11,5.63,6,971532,0
2016-01-15,5.82,5.88,5.67,5.79,866273,0
2016-01-19,5.88,5.88,5.53,5.58,1002200,0
2016-01-20,5.52,5.67,5.34,5.62,1030194,0
2016-01-21,5.66,5.91,5.555,5.74,395117,0
2016-01-22,5.8,6.11,5.73,5.95,318380,0
2016-01-25,5.9,6.12,5.85,5.94,397163,0
2016-01-26,5.97,6.12,5.92,6.02,374327,0
2016-01-27,6,6.17,5.98,6.06,518108,0
2016-01-28,6.13,6.14,5.85,5.9,345050,0
2016-01-29,5.92,6.13,5.91,6,426158,0
2016-02-01,5.96,6.02,5.79,5.99,355323,0
2016-02-02,5.93,5.94,5.58,5.6,444457,0
2016-02-03,5.67,5.83,5.57,5.76,349483,0
2016-02-04,5.75,5.96,5.75,5.88,293050,0
2016-02-05,5.84,5.89,5.635,5.64,488649,0
2016-02-08,5.56,5.75,5.19,5.35,525808,0
2016-02-09,5.29,5.43,5.17,5.26,412750,0
2016-02-10,5.31,5.48,5.23,5.28,221044,0
2016-02-11,5.15,5.36,5.15,5.29,256881,0
2016-02-12,5.3,5.45,5.16,5.325,459495,0
2016-02-16,5.9,6.98,5.86,6.93,3221472,0
2016-02-17,6.63,7.22,6.6205,7.15,1325264,0
2016-02-18,7.21,7.37,7,7.05,828786,0
2016-02-19,7.02,7.37,6.9954,7.3,799111,0
2016-02-22,7.37,7.5,7.25,7.48,725537,0
2016-02-23,7.44,7.57,7.2,7.245,592807,0
2016-02-24,7.2,7.505,7.055,7.35,804278,0
2016-02-25,7.37,7.42,7.27,7.42,337989,0
2016-02-26,7.49,7.58,7.46,7.51,524692,0
2016-02-29,7.54,7.84,7.4,7.79,877157,0
2016-03-01,7.8,7.85,7.495,7.635,681012,0
2016-03-02,7.59,7.72,7.57,7.61,435378,0
2016-03-03,7.61,7.755,7.59,7.74,562329,0
2016-03-04,7.77,7.9865,7.66,7.74,811641,0
2016-03-07,7.71,8.1,7.675,7.95,517539,0
2016-03-08,7.87,8.01,7.42,7.42,623916,0
2016-03-09,7.5,7.75,7.435,7.48,385830,0
2016-03-10,7.5,7.7887,7.231,7.31,393168,0
2016-03-11,7.35,7.66,7.35,7.61,680635,0
2016-03-14,7.57,7.68,7.37,7.42,456771,0
2016-03-15,7.34,7.5597,7.15,7.23,630138,0
2016-03-16,7.19,7.39,7.1642,7.28,393692,0
2016-03-17,7.23,7.45,7.195,7.36,331165,0
2016-03-18,7.4,7.54,7.34,7.44,1045456,0
2016-03-21,7.41,7.58,7.41,7.48,482531,0
2016-03-22,7.42,7.635,7.25,7.33,461448,0
2016-03-23,7.33,7.42,7.07,7.12,738788,0
2016-03-24,7.1,7.46,7.01,7.35,350717,0
2016-03-28,7.36,7.37,7.06,7.12,270465,0
2016-03-29,7.11,7.421,7.05,7.35,345608,0
2016-03-30,7.42,7.58,7.38,7.49,602433,0
2016-03-31,7.5,7.6,7.33,7.53,675379,0
2016-04-01,7.44,7.59,7.27,7.52,798112,0
2016-04-04,7.52,7.52,7.28,7.31,354455,0
2016-04-05,7.3,7.56,7.28,7.48,307037,0
2016-04-06,7.51,7.6,7.36,7.45,247952,0
2016-04-07,7.39,7.4,7.17,7.17,231090,0
2016-04-08,7.28,7.42,7.17,7.25,347316,0
2016-04-11,7.28,7.41,7.2,7.2,277151,0
2016-04-12,7.17,7.29,7.05,7.21,367243,0
2016-04-13,7.26,7.59,7.26,7.55,326286,0
2016-04-14,7.56,7.59,7.36,7.4,228694,0
2016-04-15,7.35,7.41,7.26,7.3,217023,0
2016-04-18,7.24,7.52,7.23,7.44,324963,0
2016-04-19,7.49,7.49,7.2,7.22,345602,0
2016-04-20,7.21,7.375,7.08,7.23,414520,0
2016-04-21,7.25,7.36,7.19,7.215,164620,0
2016-04-22,7.25,7.44,7.25,7.35,198137,0
2016-04-25,7.3,7.35,7.13,7.17,392783,0
2016-04-26,7.18,7.33,7.105,7.25,812593,0
2016-04-27,7.79,8.48,7.788,8.36,1767360,0
2016-04-28,8.36,8.9,8.2,8.52,797008,0
2016-04-29,8.5,8.528,8.03,8.26,602748,0
2016-05-02,8.26,8.645,8.12,8.555,581018,0
2016-05-03,8.41,8.45,8.26,8.44,340136,0
2016-05-04,8.3,8.55,8.25,8.38,375683,0
2016-05-05,8.45,8.52,8.25,8.25,300408,0
2016-05-06,8.19,8.34,8.05,8.3,340024,0
2016-05-09,8.35,8.48,8.23,8.46,382201,0
2016-05-10,8.46,8.7,8.385,8.54,643692,0
2016-05-11,8.54,8.7,8.41,8.56,326228,0
2016-05-12,8.59,8.78,8.28,8.74,993667,0
2016-05-13,8.78,8.8099,8.53,8.58,479976,0
2016-05-16,8.58,9.12,8.52,8.94,852645,0
2016-05-17,8.89,9.02,8.73,8.77,441378,0
2016-05-18,8.74,9.02,8.51,8.88,367140,0
2016-05-19,8.84,8.93,8.64,8.66,335062,0
2016-05-20,8.72,8.98,8.64,8.83,358577,0
2016-05-23,8.83,8.97,8.82,8.85,244809,0
2016-05-24,8.95,9.12,8.865,9.02,368974,0
2016-05-25,9.04,9.2,8.98,9.08,334086,0
2016-05-26,9.09,9.14,8.96,9.1,297965,0
2016-05-27,9.07,9.19,8.99,9.14,437071,0
2016-05-31,9.15,9.25,9.085,9.16,332246,0
2016-06-01,9.09,9.23,9,9.13,259086,0
2016-06-02,9.11,9.14,8.98,9.05,280506,0
2016-06-03,9.04,9.055,8.87,9.03,171896,0
2016-06-06,9.04,9.21,9.04,9.16,254245,0
2016-06-07,9.15,9.2,9.05,9.11,228068,0
2016-06-08,9.14,9.2,9.08,9.11,164731,0
2016-06-09,9.09,9.21,8.95,9.21,360289,0
2016-06-10,9.14,9.26,8.97,9.08,562680,0
2016-06-13,9.03,9.22,8.82,8.83,233660,0
2016-06-14,8.74,8.74,7.7,8.49,1561698,0
2016-06-15,8.53,8.93,8.53,8.8,647238,0
2016-06-16,8.71,8.83,8.47,8.8,424760,0
2016-06-17,8.78,8.85,8.61,8.76,581904,0
2016-06-20,8.84,8.97,8.6775,8.715,365262,0
2016-06-21,8.74,8.79,8.555,8.65,199199,0
2016-06-22,8.65,8.73,8.58,8.6,210701,0
2016-06-23,8.7,8.91,8.65,8.87,223209,0
2016-06-24,8.65,8.65,8.26,8.38,537051,0
2016-06-27,8.29,8.29,7.9401,7.97,396995,0
2016-06-28,8.07,8.2999,8.01,8.1,293062,0
2016-06-29,8.25,8.39,8.16,8.38,308725,0
2016-06-30,8.37,8.705,8.32,8.69,346077,0
2016-07-01,8.67,8.82,8.62,8.68,184683,0
2016-07-05,8.6,8.66,8.43,8.52,150418,0
2016-07-06,8.46,8.64,8.37,8.62,228487,0
2016-07-07,8.66,8.716,8.4,8.52,278542,0
2016-07-08,8.64,8.84,8.64,8.8,292397,0
2016-07-11,8.84,8.98,8.84,8.89,167475,0
2016-07-12,8.99,9.1,8.89,8.98,214348,0
2016-07-13,9,9.16,8.955,9.06,186488,0
2016-07-14,9.14,9.14,8.89,8.9,143824,0
2016-07-15,8.96,8.96,8.81,8.91,204684,0
2016-07-18,8.96,9.16,8.9,9,221444,0
2016-07-19,8.99,9.044,8.9,8.92,227513,0
2016-07-20,9.29,9.52,9,9.41,412824,0
2016-07-21,9.38,9.515,9.23,9.47,370929,0
2016-07-22,9.44,9.665,9.39,9.62,417957,0
2016-07-25,9.63,9.72,9.56,9.72,251209,0
2016-07-26,9.69,9.8,9.47,9.57,578883,0
2016-07-27,9.88,10,8.64,9.38,937458,0
2016-07-28,8.67,8.98,8.47,8.59,1007439,0
2016-07-29,8.54,8.78,8.5,8.62,322042,0
2016-08-01,8.63,8.865,8.57,8.68,377733,0
2016-08-02,8.7,8.89,8.645,8.69,371534,0
2016-08-03,8.71,8.78,8.64,8.7,249191,0
2016-08-04,8.69,8.82,8.63,8.78,312454,0
2016-08-05,8.88,8.995,8.65,8.91,264351,0
2016-08-08,8.88,8.96,8.81,8.92,179159,0
2016-08-09,8.94,9.05,8.9,8.93,324561,0
2016-08-10,8.9,8.92,8.75,8.83,284951,0
2016-08-11,8.85,8.95,8.77,8.83,268584,0
2016-08-12,8.8,8.86,8.75,8.79,184918,0
2016-08-15,8.83,8.97,8.76,8.87,257878,0
2016-08-16,8.85,8.9186,8.78,8.79,176833,0
2016-08-17,8.77,8.7831,8.6,8.66,280855,0
2016-08-18,8.64,8.71,8.58,8.61,209905,0
2016-08-19,8.61,8.82,8.48,8.56,251013,0
2016-08-22,8.58,8.64,8.43,8.52,211449,0
2016-08-23,8.57,8.69,8.55,8.6,206229,0
2016-08-24,8.57,8.67,8.5,8.51,147555,0
2016-08-25,8.5,8.71,8.46,8.64,216586,0
2016-08-26,8.66,8.719,8.48,8.62,244495,0
2016-08-29,8.6468,8.74,8.52,8.66,171283,0
2016-08-30,8.65,8.79,8.64,8.73,235041,0
2016-08-31,8.7,8.7,8.48,8.62,242049,0
2016-09-01,8.58,8.702,8.5,8.6,271905,0
2016-09-02,8.63,8.83,8.56,8.78,237802,0
2016-09-06,8.78,8.81,8.66,8.71,106343,0
2016-09-07,8.68,8.86,8.68,8.77,154442,0
2016-09-08,8.73,8.75,8.65,8.7,172618,0
2016-09-09,8.62,8.7,8.45,8.45,189850,0
2016-09-12,8.4,8.65,8.32,8.59,241629,0
2016-09-13,8.48,8.59,8.35,8.46,180748,0
2016-09-14,8.45,8.49,8.32,8.33,150676,0
2016-09-15,8.3,8.71,8.3,8.7,321950,0
2016-09-16,8.69,8.72,8.43,8.54,301028,0
2016-09-19,8.55,8.75,8.53,8.59,133448,0
2016-09-20,8.61,8.735,8.32,8.33,248426,0
2016-09-21,8.33,8.48,8.31,8.47,199989,0
2016-09-22,8.49,8.68,8.49,8.66,214190,0
2016-09-23,8.66,8.67,8.56,8.6,183892,0
2016-09-26,8.5,8.58,8.455,8.46,186246,0
2016-09-27,8.41,8.85,8.35,8.75,333228,0
2016-09-28,8.81,8.845,8.53,8.61,220390,0
2016-09-29,7.81,8,7.52,7.73,1572234,0
2016-09-30,7.75,7.85,7.68,7.78,588676,0
2016-10-03,7.73,7.805,7.636,7.7,262445,0
2016-10-04,7.71,7.8,7.57,7.62,194943,0
2016-10-05,7.65,7.79,7.62,7.68,234908,0
2016-10-06,7.62,7.77,7.62,7.75,143913,0
2016-10-07,7.74,7.77,7.605,7.69,149027,0
2016-10-10,7.72,7.84,7.68,7.72,157516,0
2016-10-11,7.71,7.71,7.4,7.45,202124,0
2016-10-12,7.44,7.52,7.38,7.47,158564,0
2016-10-13,7.39,7.82,7.28,7.36,156322,0
2016-10-14,7.43,7.7,7.42,7.42,183609,0
2016-10-17,7.4,7.44,7.275,7.3,137198,0
2016-10-18,7.41,7.46,7.29,7.43,171819,0
2016-10-19,7.43,7.61,7.353,7.59,159744,0
2016-10-20,7.59,7.68,7.49,7.51,119394,0
2016-10-21,7.43,7.43,7.211,7.34,215988,0
2016-10-24,7.36,7.55,7.36,7.52,255862,0
2016-10-25,7.51,7.55,7.3688,7.52,364102,0
2016-10-26,7.06,7.2072,6.17,6.36,1643329,0
2016-10-27,6.52,6.59,5.9,5.93,958058,0
2016-10-28,5.9,6,5.64,5.67,803603,0
2016-10-31,5.68,5.87,5.6,5.79,752971,0
2016-11-01,5.8,5.86,5.54,5.61,508804,0
2016-11-02,5.58,5.69,5.52,5.56,359927,0
2016-11-03,5.6,5.75,5.57,5.59,403195,0
2016-11-04,5.58,5.68,5.51,5.57,353887,0
2016-11-07,5.7,5.86,5.67,5.71,351791,0
2016-11-08,5.72,5.9,5.65,5.82,278030,0
2016-11-09,5.8,6.02,5.6,5.96,344903,0
2016-11-10,6.08,6.18,5.885,6.04,371548,0
2016-11-11,6.06,6.36,5.8586,6.3,536419,0
2016-11-14,6.39,6.46,6.11,6.2,413705,0
2016-11-15,6.2,6.23,5.98,6.05,296866,0
2016-11-16,5.99,6.3,5.99,6.26,279806,0
2016-11-17,6.29,6.35,6.17,6.23,188289,0
2016-11-18,6.24,6.31,6.18,6.18,281630,0
2016-11-21,6.2,6.26,6.12,6.18,266257,0
2016-11-22,6.2,6.37,6.16,6.33,257225,0
2016-11-23,6.34,6.39,6.22,6.34,195882,0
2016-11-25,6.3,6.389,6.2951,6.36,93870,0
2016-11-28,6.32,6.39,6.04,6.08,352616,0
2016-11-29,6.05,6.215,6.05,6.08,231488,0
2016-11-30,6.12,6.18,5.9,6.03,395714,0
2016-12-01,6.06,6.18,5.805,5.9,333239,0
2016-12-02,5.87,5.945,5.715,5.75,255991,0
2016-12-05,5.82,6.29,5.82,6.23,561488,0
2016-12-06,6.24,6.28,6.07,6.21,280222,0
2016-12-07,6.17,6.52,6.1118,6.46,396234,0
2016-12-08,6.44,6.75,6.4,6.66,283955,0
2016-12-09,6.67,6.7266,6.31,6.38,410917,0
2016-12-12,6.37,6.81,6.37,6.7,403357,0
2016-12-13,6.73,6.89,6.69,6.77,390230,0
2016-12-14,6.71,6.77,6.51,6.58,278598,0
2016-12-15,6.62,6.91,6.62,6.81,291430,0
2016-12-16,6.85,6.95,6.6,6.66,953659,0
2016-12-19,6.6,6.84,6.57,6.62,288637,0
2016-12-20,6.66,6.73,6.56,6.62,178764,0
2016-12-21,6.64,6.67,6.57,6.58,124792,0
2016-12-22,6.58,6.6,6.41,6.45,129419,0
2016-12-23,6.47,6.59,6.47,6.58,137406,0
2016-12-27,6.53,6.68,6.51,6.57,176308,0
2016-12-28,6.58,6.6,6.4,6.41,155892,0
2016-12-29,6.41,6.51,6.24,6.36,298466,0
2016-12-30,6.37,6.43,6.27,6.3,230235,0
2017-01-03,6.38,6.47,6.3,6.43,288986,0
2017-01-04,6.46,6.63,6.38,6.61,234389,0
2017-01-05,6.59,6.69,6.42,6.51,147683,0
2017-01-06,6.52,6.5274,6.37,6.39,154006,0
2017-01-09,6.37,6.47,6.265,6.4,124814,0
2017-01-10,6.39,6.48,6.31,6.33,133945,0
2017-01-11,6.33,6.38,6.13,6.29,251480,0
2017-01-12,6.25,6.25,6.1,6.21,186508,0
2017-01-13,6.22,6.37,6.21,6.23,141422,0
2017-01-17,6.23,6.27,6.08,6.1,135027,0
2017-01-18,6.14,6.21,6.1,6.21,107571,0
2017-01-19,6.23,6.32,6.03,6.23,233251,0
2017-01-20,6.24,6.28,6.14,6.19,118190,0
2017-01-23,6.14,6.21,6.06,6.19,96119,0
2017-01-24,6.2,6.38,6.17,6.35,144309,0
2017-01-25,6.4,6.54,6.335,6.41,215026,0
2017-01-26,6.39,6.44,6.29,6.34,115477,0
2017-01-27,6.32,6.44,6.26,6.42,227525,0
2017-01-30,6.34,6.44,6.17,6.2,270538,0
2017-01-31,6.17,6.405,6.12,6.38,193516,0
2017-02-01,6.46,6.465,6.33,6.36,255619,0
2017-02-02,6.38,6.42,6.22,6.41,162960,0
2017-02-03,6.45,6.52,6.35,6.5,240219,0
2017-02-06,6.5,6.55,6.4,6.48,258144,0
2017-02-07,6.48,6.53,6.44,6.49,221074,0
2017-02-08,6.45,6.47,6.3,6.46,152833,0
2017-02-09,6.46,6.63,6.46,6.53,239396,0
2017-02-10,6.56,6.8199,6.51,6.69,317543,0
2017-02-13,6.7,6.83,6.65,6.71,238016,0
2017-02-14,6.73,6.85,6.67,6.79,523496,0
2017-02-15,6.64,6.64,6.02,6.29,1572062,0
2017-02-16,6.16,6.25,6.03,6.08,982334,0
2017-02-17,6.13,6.13,5.97,6.025,1110410,0
2017-02-21,6.05,6.16,6.01,6.04,639572,0
2017-02-22,6.01,6.12,5.92,5.92,702516,0
2017-02-23,5.93,5.99,5.87,5.915,679895,0
2017-02-24,5.91,6.035,5.87,5.93,451995,0
2017-02-27,5.91,6.03,5.88,5.9,494190,0
2017-02-28,5.87,5.94,5.8,5.9,530274,0
2017-03-01,5.95,5.96,5.82,5.9,588365,0
2017-03-02,5.89,5.93,5.814,5.86,319354,0
2017-03-03,5.88,5.89,5.77,5.86,212156,0
2017-03-06,5.86,5.89,5.7699,5.84,415414,0
2017-03-07,5.8,5.935,5.79,5.92,336779,0
2017-03-08,5.92,5.97,5.88,5.96,386648,0
2017-03-09,5.99,6.12,5.92,6.085,558965,0
2017-03-10,6.15,6.48,6.08,6.43,817108,0
2017-03-13,6.55,6.72,6.3,6.6,694511,0
2017-03-14,6.55,6.58,6.42,6.54,319249,0
2017-03-15,6.56,6.68,6.54,6.62,419987,0
2017-03-16,6.65,6.89,6.62,6.87,855977,0
2017-03-17,6.85,6.85,6.66,6.71,1498553,0
2017-03-20,6.72,6.82,6.61,6.7,285463,0
2017-03-21,6.71,6.79,6.62,6.62,326003,0
2017-03-22,6.61,6.62,6.42,6.5,320909,0
2017-03-23,6.48,6.6,6.4,6.54,275500,0
2017-03-24,6.55,6.65,6.48,6.55,249130,0
2017-03-27,6.46,6.59,6.4,6.56,361655,0
2017-03-28,6.55,6.55,6.42,6.51,279380,0
2017-03-29,6.49,6.62,6.489,6.56,235113,0
2017-03-30,6.6,6.66,6.53,6.54,215241,0
2017-03-31,6.54,6.62,6.49,6.59,331002,0
2017-04-03,6.59,6.7,6.47,6.68,455597,0
2017-04-04,6.65,6.71,6.49,6.56,277801,0
2017-04-05,6.57,6.58,6.49,6.52,526203,0
2017-04-06,6.54,6.74,6.51,6.72,238907,0
2017-04-07,6.7,6.8,6.65,6.71,237168,0
2017-04-10,6.7,6.79,6.61,6.65,219270,0
2017-04-11,6.65,6.76,6.625,6.66,246983,0
2017-04-12,6.63,6.73,6.63,6.67,149839,0
2017-04-13,6.65,6.82,6.63,6.7,262181,0
2017-04-17,6.71,7,6.68,6.94,282332,0
2017-04-18,6.9,6.95,6.8,6.87,232059,0
2017-04-19,6.88,6.97,6.79,6.82,201122,0
2017-04-20,6.86,7,6.79,6.8,325596,0
2017-04-21,6.8,6.87,6.74,6.75,239251,0
2017-04-24,6.85,6.91,6.79,6.8,261606,0
2017-04-25,6.84,6.96,6.74,6.76,410702,0
2017-04-26,7,7.91,6.8627,7.85,2180909,0
2017-04-27,7.9,8.14,7.72,7.84,1315607,0
2017-04-28,7.83,7.87,7.6,7.68,429895,0
2017-05-01,7.61,7.7893,7.36,7.67,389185,0
2017-05-02,7.7,8.1,7.5213,7.81,1921845,0
2017-05-03,7.8,7.9,7.72,7.75,610594,0
2017-05-04,7.75,7.86,7.715,7.77,647806,0
2017-05-05,7.8,7.91,7.63,7.9,498226,0
2017-05-08,7.95,7.9899,7.79,7.85,705157,0
2017-05-09,7.89,8,7.77,7.83,746473,0
2017-05-10,7.85,8.01,7.83,7.96,567999,0
2017-05-11,7.95,8.2097,7.85,8.09,832146,0
2017-05-12,8.04,8.18,7.85,7.98,351151,0
2017-05-15,7.99,8.16,7.94,8.05,287377,0
2017-05-16,8.08,8.24,7.96,8.155,517124,0
2017-05-17,8.05,8.1,7.76,7.76,453686,0
2017-05-18,7.77,7.78,7.51,7.6,742498,0
2017-05-19,7.62,7.77,7.62,7.69,312509,0
2017-05-22,7.71,7.82,7.71,7.79,302078,0
2017-05-23,8.45,8.64,7.88,7.9,1968692,0
2017-05-24,7.88,7.89,6.92,7.03,1709506,0
2017-05-25,7.1,7.23,6.83,6.91,750532,0
2017-05-26,6.9,6.9,6.65,6.7,717821,0
2017-05-30,6.67,6.785,6.41,6.76,784456,0
2017-05-31,6.8,6.8,6.56,6.75,597460,0
2017-06-01,7.25,7.36,6.86,7.07,964272,0
2017-06-02,7.03,7.12,6.87,7.04,516438,0
2017-06-05,7.05,7.205,6.95,7.18,335701,0
2017-06-06,7.16,7.42,7.01,7.37,522033,0
2017-06-07,7.4,7.47,7.3197,7.36,326568,0
2017-06-08,7.32,7.52,7.26,7.43,213324,0
2017-06-09,7.42,7.52,7.18,7.33,299261,0
2017-06-12,7.29,7.46,7.26,7.3,212485,0
2017-06-13,7.35,7.75,7.35,7.68,381704,0
2017-06-14,7.68,7.92,7.66,7.75,259933,0
2017-06-15,7.67,7.85,7.51,7.57,183637,0
2017-06-16,7.52,7.71,7.415,7.46,986944,0
2017-06-19,7.53,7.645,7.43,7.63,147342,0
2017-06-20,7.56,7.83,7.56,7.81,284645,0
2017-06-21,7.72,7.78,7.6,7.65,170154,0
2017-06-22,7.64,7.82,7.62,7.76,177626,0
2017-06-23,7.78,7.96,7.78,7.86,620416,0
2017-06-26,7.87,7.9,7.68,7.88,231334,0
2017-06-27,7.9,7.91,7.65,7.66,238987,0
2017-06-28,7.7,7.81,7.55,7.66,149024,0
2017-06-29,7.66,7.69,7.45,7.56,190977,0
2017-06-30,7.55,7.55,7.41,7.44,173137,0
2017-07-03,7.47,7.55,7.373,7.49,112267,0
2017-07-05,7.45,7.66,7.41,7.65,260595,0
2017-07-06,7.61,7.63,7.43,7.505,301760,0
2017-07-07,7.53,7.64,7.36,7.61,140153,0
2017-07-10,7.58,7.83,7.58,7.75,185551,0
2017-07-11,7.75,7.75,7.53,7.63,163152,0
2017-07-12,7.65,7.7661,7.56,7.71,152177,0
2017-07-13,7.7,7.8,7.61,7.8,145459,0
2017-07-14,7.74,7.83,7.66,7.77,119774,0
2017-07-17,7.76,7.78,7.61,7.7,171018,0
2017-07-18,7.66,7.86,7.62,7.76,189867,0
2017-07-19,7.75,7.85,7.72,7.76,153963,0
2017-07-20,7.8,7.81,7.37,7.38,460697,0
2017-07-21,7.49,7.51,7.31,7.32,209783,0
2017-07-24,7.35,7.4,7.16,7.25,119599,0
2017-07-25,7.31,7.37,7.1572,7.33,92342,0
2017-07-26,7.36,7.36,7.19,7.21,125883,0
2017-07-27,7.25,7.35,7.06,7.16,161357,0
2017-07-28,7.12,7.19,6.83,6.88,446627,0
2017-07-31,6.87,6.9675,6.83,6.83,143244,0
2017-08-01,6.87,6.99,6.82,6.87,136022,0
2017-08-02,6.87,6.87,6.68,6.75,192532,0
2017-08-03,6.68,6.89,6.54,6.59,208135,0
2017-08-04,6.62,6.66,6.3,6.32,175339,0
2017-08-07,6.76,6.98,6.63,6.91,230437,0
2017-08-08,6.88,7.02,6.76,7,198224,0
2017-08-09,6.99,6.999,6.2801,6.96,138743,0
2017-08-10,6.865,6.96,6.815,6.9,173911,0
2017-08-11,6.87,6.9,6.77,6.84,122802,0
2017-08-14,6.87,7,6.87,6.91,150880,0
2017-08-15,6.91,6.94,6.8,6.83,102346,0
2017-08-16,6.84,6.95,6.78,6.88,134302,0
2017-08-17,6.83,6.93,6.79,6.86,161496,0
2017-08-18,6.68,6.91,6.37,6.84,127796,0
2017-08-21,6.82,6.82,6.73,6.77,107238,0
2017-08-22,6.81,6.9,6.72,6.82,83221,0
2017-08-23,6.77,6.88,6.73,6.84,121573,0
2017-08-24,6.83,7.01,6.69,6.99,222416,0
2017-08-25,6.99,6.999,6.85,6.91,103391,0
2017-08-28,6.9,6.96,6.85,6.91,72106,0
2017-08-29,6.85,6.96,6.72,6.96,79111,0
2017-08-30,6.92,6.98,6.88,6.92,76066,0
2017-08-31,6.92,6.97,6.9,6.91,207850,0
2017-09-01,6.85,6.91,6.72,6.87,194414,0
2017-09-05,6.84,6.95,6.84,6.91,170319,0
2017-09-06,6.92,6.94,6.84,6.89,171023,0
2017-09-07,6.89,6.9,6.83,6.87,134678,0
2017-09-08,6.86,6.94,6.83,6.9,98636,0
2017-09-11,6.91,6.94,6.77,6.77,180123,0
2017-09-12,6.79,6.99,6.75,6.9,161977,0
2017-09-13,6.91,7.21,6.84,7.18,218391,0
2017-09-14,7.14,7.14,6.96,7.02,109811,0
2017-09-15,7.03,7.17,6.92,7.09,751542,0
2017-09-18,7.08,7.45,7.07,7.25,228475,0
2017-09-19,7.25,7.26,7.05,7.22,98703,0
2017-09-20,7.2,7.23,7.14,7.2,70580,0
2017-09-21,7.21,7.35,7.18,7.32,163733,0
2017-09-22,7.32,7.45,7.3,7.31,178474,0
2017-09-25,7.31,7.4,7.21,7.36,159383,0
2017-09-26,7.4,7.73,7.38,7.61,292473,0
2017-09-27,7.66,7.85,7.39,7.74,294801,0
2017-09-28,7.71,7.78,7.6,7.71,93564,0
2017-09-29,7.68,7.8,7.62,7.65,130029,0
2017-10-02,7.7,8,7.7,7.93,247709,0
2017-10-03,7.97,8.06,7.92,7.98,198194,0
2017-10-04,7.99,8.039,7.92,7.99,177161,0
2017-10-05,8.03,8.03,7.94,7.97,260304,0
2017-10-06,7.98,8.02,7.9,8,118434,0
2017-10-09,8,8.1,7.94,8,167478,0
2017-10-10,8.02,8.1101,7.93,8,204127,0
2017-10-11,7.99,8,7.68,7.68,363830,0
2017-10-12,7.68,7.89,7.54,7.57,297237,0
2017-10-13,8.2,8.5,7.78,7.79,1690960,0
2017-10-16,7.81,7.91,7.36,7.36,614246,0
2017-10-17,7.37,7.565,7.19,7.19,346112,0
2017-10-18,7.22,7.45,7.22,7.37,274637,0
2017-10-19,7.35,7.5344,7.27,7.5,338022,0
2017-10-20,7.56,7.63,7.48,7.58,208504,0
2017-10-23,7.58,8.09,7.46,8.01,883383,0
2017-10-24,8,8.18,7.88,8.12,396451,0
2017-10-25,8.13,8.2,8.04,8.11,194289,0
2017-10-26,8.14,8.47,8.12,8.36,416057,0
2017-10-27,8.44,8.5,7.7268,8.14,886910,0
2017-10-30,8.4201,9.05,8.3,8.39,878352,0
2017-10-31,8.52,8.67,7.74,7.8,748018,0
2017-11-01,7.3,7.63,7.05,7.1,1266775,0
2017-11-02,7.12,7.5,7.02,7.43,831585,0
2017-11-03,7.39,7.74,7.23,7.24,568915,0
2017-11-06,7.26,7.62,7.26,7.46,433956,0
2017-11-07,7.47,7.48,7.3,7.32,596398,0
2017-11-08,7.31,7.38,7.14,7.23,484363,0
2017-11-09,7.16,7.28,7.03,7.1,351474,0
2017-11-10,7.1,7.2508,7.06,7.09,359265,0
