Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.6,12.12,11.6,12,539934,0
2005-02-28,12.05,12.1,11.75,12.1,246031,0
2005-03-01,12.12,12.24,11.78,12.1,240965,0
2005-03-02,12.03,12.1,11.15,11.47,251615,0
2005-03-03,11.27,11.49,10.76,11.37,170041,0
2005-03-04,11.4,11.63,11,11.06,104817,0
2005-03-07,11,11.06,10.52,11.02,156410,0
2005-03-08,10.94,11.41,10.94,11.09,170663,0
2005-03-09,11.08,11.15,10.76,11.15,73103,0
2005-03-10,11.16,11.25,10.87,11.16,72415,0
2005-03-11,11.2,11.25,10.75,10.75,59803,0
2005-03-14,10.7,11.07,10.7,10.93,65466,0
2005-03-15,10.85,11.19,10.85,11.17,62099,0
2005-03-16,10.88,11.5,10.77,11.43,77705,0
2005-03-17,11.39,11.98,11.22,11.96,138744,0
2005-03-18,12,12.02,11.44,11.8,131957,0
2005-03-21,12,12,11.52,11.89,55827,0
2005-03-22,11.7,12.25,11.7,12.05,116840,0
2005-03-23,12,12.87,11.91,12.74,169833,0
2005-03-24,12.79,12.8,12.36,12.79,85173,0
2005-03-28,13,13.33,12.55,13.32,133673,0
2005-03-29,13.3,13.49,11.85,12.32,187172,0
2005-03-30,12.24,12.42,11.76,12.04,105811,0
2005-03-31,12,12.9,12,12.8,84989,0
2005-04-01,12.85,13.34,12.39,12.99,97670,0
2005-04-04,12.99,14.51,12.99,14,197541,0
2005-04-05,14,14.19,13.75,14.19,120750,0
2005-04-06,14.25,14.25,13.66,14.05,94020,0
2005-04-07,14,14.32,13.96,14.18,42699,0
2005-04-08,14.25,14.63,14.01,14.62,88069,0
2005-04-11,14.63,15,14.33,14.55,118207,0
2005-04-12,14.35,14.5,12.84,13.64,241888,0
2005-04-13,13.53,13.88,13.28,13.7,90489,0
2005-04-14,13.63,13.74,13.27,13.6,85513,0
2005-04-15,13.26,13.38,12.98,13,102052,0
2005-04-18,13,13.54,12.1,12.18,108666,0
2005-04-19,12.1,13.18,12.1,13.07,122810,0
2005-04-20,12.93,13.18,12.35,12.55,49773,0
2005-04-21,12.36,12.9,12.35,12.9,68326,0
2005-04-22,12.88,14.02,12.54,13.95,122346,0
2005-04-25,14.1,14.87,13.55,14.33,208881,0
2005-04-26,14.4,14.68,13.25,13.46,173472,0
2005-04-27,13.15,13.15,12.15,12.57,202197,0
2005-04-28,12.6,14.73,12.25,14.46,307334,0
2005-04-29,14.57,15.18,14.03,14.77,278808,0
2005-05-02,14.68,15.18,14.13,14.77,122834,0
2005-05-03,14.5,16,14.5,15.91,263087,0
2005-05-04,15.9,16.43,15.67,16.25,198670,0
2005-05-05,16.43,16.5,15.19,15.62,182042,0
2005-05-06,15.6,16.14,15.6,15.9,97669,0
2005-05-09,16,16.96,15.9,16.9,185217,0
2005-05-10,16.75,16.99,16.25,16.73,174448,0
2005-05-11,16.9,17.21,16.83,17,206637,0
2005-05-12,16.75,17.03,16.75,17,161517,0
2005-05-13,16.88,16.88,15.9,16.24,175382,0
2005-05-16,16.24,16.28,15.24,15.6,73757,0
2005-05-17,15.49,16.12,14.96,15.89,126326,0
2005-05-18,15.97,16.09,15.27,15.65,89719,0
2005-05-19,15.89,15.95,15.37,15.44,102119,0
2005-05-20,15.25,16,15.16,15.57,120655,0
2005-05-23,15.58,15.78,15.24,15.32,38009,0
2005-05-24,15.2,15.33,14.89,15.1,77677,0
2005-05-25,14.95,14.95,14.36,14.6,161381,0
2005-05-26,14.82,15.8,14.35,15.6,162027,0
2005-05-27,15.62,15.8,15.46,15.63,44780,0
2005-05-31,15.55,15.61,14.71,15.06,95497,0
2005-06-01,15.42,15.6,15.21,15.3,54244,0
2005-06-02,15.13,15.15,14.3,14.43,128645,0
2005-06-03,14.4,14.5,13.8,13.9,94397,0
2005-06-06,14.1,14.35,13.9,14.15,53824,0
2005-06-07,14.11,14.31,13.52,13.66,76323,0
2005-06-08,13.5,13.61,12.7,13,158157,0
2005-06-09,13.02,13.89,12.66,13.48,123979,0
2005-06-10,13.42,13.55,12.9,12.9,49321,0
2005-06-13,12.88,13.22,12.83,12.85,74025,0
2005-06-14,12.81,13.67,12.8,13.46,64270,0
2005-06-15,13.52,13.56,13.06,13.28,53970,0
2005-06-16,13.45,13.46,13.16,13.46,32233,0
2005-06-17,13.55,13.86,13.34,13.43,37248,0
2005-06-20,13.33,13.85,13.06,13.6,37884,0
2005-06-21,13.58,13.67,13.2,13.32,36758,0
2005-06-22,13.28,13.37,13.05,13.18,31228,0
2005-06-23,13.11,13.33,13.05,13.19,29814,0
2005-06-24,13.21,13.7,13.15,13.53,46649,0
2005-06-27,12.57,12.7,11.65,11.75,345769,0
2005-06-28,11.37,11.77,11.06,11.31,218328,0
2005-06-29,11.31,11.72,11.31,11.47,121497,0
2005-06-30,11.41,11.71,11.13,11.49,95644,0
2005-07-01,11.78,11.79,11.13,11.29,46133,0
2005-07-05,11.21,11.66,11.18,11.29,70737,0
2005-07-06,11.35,11.35,10.92,10.97,137712,0
2005-07-07,11,11.21,10.86,10.97,34738,0
2005-07-08,10.92,11.15,10.9,10.92,40291,0
2005-07-11,11.04,11.62,11.03,11.24,71923,0
2005-07-12,11.45,12.42,11.41,12.31,136969,0
2005-07-13,12.49,12.66,12.17,12.32,105930,0
2005-07-14,12.4,12.63,11.56,11.62,143933,0
2005-07-15,11.78,12.15,11.75,12.01,40850,0
2005-07-18,12,12.53,11.9,12.45,65584,0
2005-07-19,12.48,12.74,12.18,12.65,55140,0
2005-07-20,12.65,12.75,12.23,12.51,46106,0
2005-07-21,12.47,12.9,12.3,12.56,83631,0
2005-07-22,12.52,12.83,12.35,12.56,62463,0
2005-07-25,12.46,12.59,11.91,12.06,62341,0
2005-07-26,12.06,12.22,11.96,12,57640,0
2005-07-27,12,12.44,11.82,12.24,42505,0
2005-07-28,12.19,12.29,11.87,11.95,62898,0
2005-07-29,11.88,12.64,11.87,12.55,125474,0
2005-08-01,12.42,12.86,12.21,12.61,102700,0
2005-08-02,12.65,13.64,12.65,13.61,121425,0
2005-08-03,13.59,14.49,13.51,14.37,133805,0
2005-08-04,14.31,14.39,14.01,14.07,47752,0
2005-08-05,14.03,14.15,13.3,13.51,66840,0
2005-08-08,13.5,13.67,13.16,13.32,52170,0
2005-08-09,13.32,13.32,12.67,12.97,31024,0
2005-08-10,12.88,13.13,12.65,12.83,59024,0
2005-08-11,12.81,13.95,12.81,13.64,55798,0
2005-08-12,13.85,13.85,12.99,13.74,50939,0
2005-08-15,13.87,13.9,13.07,13.23,101147,0
2005-08-16,13.13,13.58,13.13,13.26,22970,0
2005-08-17,13.24,13.6,13.24,13.33,21506,0
2005-08-18,13.39,14.13,13.25,14.01,43893,0
2005-08-19,14,14,13.5,13.53,25736,0
2005-08-22,13.42,13.62,13.4,13.61,25187,0
2005-08-23,13.71,14.12,13.39,14.05,41862,0
2005-08-24,14.05,14.08,13.66,13.81,22425,0
2005-08-25,13.85,14.18,13.81,14.06,17266,0
2005-08-26,14.05,14.05,13.31,13.39,41819,0
2005-08-29,13.33,13.42,12.59,12.99,73555,0
2005-08-30,13.02,13.02,12.74,12.93,26605,0
2005-08-31,12.83,12.94,12.56,12.7,36501,0
2005-09-01,12.56,13.5,12.53,13.3,33493,0
2005-09-02,13.47,13.69,12.8,13.4,44292,0
2005-09-06,13.4,13.42,12.67,12.68,71810,0
2005-09-07,12.68,13.12,12.57,13.06,99238,0
2005-09-08,13.02,13.02,12.28,12.4,41436,0
2005-09-09,12.41,12.75,12.28,12.66,34981,0
2005-09-12,12.6,12.62,12.21,12.47,42860,0
2005-09-13,12.27,13,12.22,12.41,52781,0
2005-09-14,12.42,12.79,12.42,12.54,19776,0
2005-09-15,12.4,12.4,12.15,12.18,14976,0
2005-09-16,12.14,12.26,11.96,12.19,34398,0
2005-09-19,12.28,12.28,11.79,11.87,26331,0
2005-09-20,11.9,12.19,11.65,11.82,33455,0
2005-09-21,11.73,12.81,11.73,12.28,39416,0
2005-09-22,12.14,12.14,11.49,11.49,50735,0
2005-09-23,11.04,11.41,10.94,11.21,83891,0
2005-09-26,11.22,11.44,10.41,10.42,68407,0
2005-09-27,10.42,10.69,10.13,10.28,80877,0
2005-09-28,10.38,11.14,10.22,11,52715,0
2005-09-29,10.95,11.59,10.95,11.47,33449,0
2005-09-30,11.48,11.95,11.48,11.82,28250,0
2005-10-03,11.9,11.93,11.77,11.85,13100,0
2005-10-04,11.8,11.8,10.96,11.39,20444,0
2005-10-05,11.22,11.26,10.95,11.2,11290,0
2005-10-06,11.05,11.11,10.96,11.03,17938,0
2005-10-07,10.98,11.12,10.5,10.9,32234,0
2005-10-10,10.81,10.82,10.78,10.79,13625,0
2005-10-11,10.78,11.19,10.32,10.69,76829,0
2005-10-12,10.68,11.09,10.47,10.9,20028,0
2005-10-13,10.72,10.75,10.46,10.56,54531,0
2005-10-14,10.65,10.65,10.15,10.52,100203,0
2005-10-17,10.5,10.63,10.45,10.62,10900,0
2005-10-18,10.45,11.97,10.45,11.89,55410,0
2005-10-19,12.43,12.75,11.75,11.86,145448,0
2005-10-20,11.95,11.95,11.13,11.37,45072,0
2005-10-21,11.41,12,11.41,11.87,46830,0
2005-10-24,11.93,11.99,11.8,11.95,19842,0
2005-10-25,11.8,12.1,11.77,11.87,22145,0
2005-10-26,11.95,12.1,11.9,12.01,28528,0
2005-10-27,12,12.61,12,12.6,161186,0
2005-10-28,12.66,12.8,12.24,12.26,36158,0
2005-10-31,12.35,12.43,11.91,12.34,20105,0
2005-11-01,12.26,12.41,12.1,12.25,20309,0
2005-11-02,12.06,12.68,12.04,12.46,44539,0
2005-11-03,12.46,12.69,12.45,12.46,30600,0
2005-11-04,12.59,13.24,12.5,12.88,29776,0
2005-11-07,13.21,13.45,12.58,12.6,36089,0
2005-11-08,12.62,13.27,12.39,12.5,65636,0
2005-11-09,12.31,12.31,11.63,11.79,81990,0
2005-11-10,11.7,11.83,11.35,11.53,24749,0
2005-11-11,11.64,11.73,11.36,11.37,27172,0
2005-11-14,11.36,11.59,11.36,11.45,14810,0
2005-11-15,11.6,11.83,11.56,11.65,24416,0
2005-11-16,11.74,11.85,11.48,11.56,13799,0
2005-11-17,11.48,11.72,11.3,11.35,39135,0
2005-11-18,11.27,11.6,11.27,11.54,22154,0
2005-11-21,11.64,12,11.57,11.76,21918,0
2005-11-22,11.82,11.88,11.12,11.45,36171,0
2005-11-23,11.35,11.56,11.35,11.35,11871,0
2005-11-25,11.59,11.59,11.33,11.44,3850,0
2005-11-28,11.3,12.1,11.3,12.03,48316,0
2005-11-29,12.07,12.07,11.12,11.44,68572,0
2005-11-30,11.45,11.94,11.45,11.81,134058,0
2005-12-01,11.99,12.27,11.99,12.18,61722,0
2005-12-02,12.28,12.28,12.02,12.02,59545,0
2005-12-05,12.08,12.25,12.08,12.25,107343,0
2005-12-06,12.27,12.43,12.23,12.32,260604,0
2005-12-07,12.43,12.44,12.22,12.34,46901,0
2005-12-08,12.44,12.44,12,12.21,90230,0
2005-12-09,12.21,12.33,11.91,12.1,385551,0
2005-12-12,11.98,12.1,11.86,11.93,69028,0
2005-12-13,11.9,12.14,11.76,11.95,68118,0
2005-12-14,11.89,12,11.86,11.92,26811,0
2005-12-15,11.85,12.17,11.78,11.78,29315,0
2005-12-16,11.96,11.96,11.75,11.82,36893,0
2005-12-19,11.83,12,11.78,11.82,14251,0
2005-12-20,11.97,11.97,11.5,11.54,100217,0
2005-12-21,11.5,11.85,11.5,11.75,30515,0
2005-12-22,11.94,11.94,11.65,11.74,14455,0
2005-12-23,11.75,11.8,11.58,11.67,9177,0
2005-12-27,11.7,11.9,11.64,11.75,49993,0
2005-12-28,11.75,11.92,11.61,11.75,16308,0
2005-12-29,11.75,11.75,11.45,11.65,24797,0
2005-12-30,11.5,11.73,11.46,11.69,38152,0
2006-01-03,11.75,11.75,11.47,11.54,102018,0
2006-01-04,11.71,11.75,11.5,11.51,116534,0
2006-01-05,11.5,11.75,11.27,11.38,108810,0
2006-01-06,11.42,11.67,11.42,11.53,49337,0
2006-01-09,11.58,11.64,10.86,10.87,97306,0
2006-01-10,10.87,10.99,10.5,10.69,49178,0
2006-01-11,10.83,10.9,10.65,10.65,53045,0
2006-01-12,10.68,11.14,10.64,10.97,46021,0
2006-01-13,11.08,11.48,11.01,11.05,47323,0
2006-01-17,11.16,11.3,10.54,10.97,92426,0
2006-01-18,11.02,11.37,11.02,11.17,28590,0
2006-01-19,11.2,11.2,11.1,11.11,56367,0
2006-01-20,11.07,11.2,10.9,11.14,26504,0
2006-01-23,11.16,11.27,10.76,10.81,64531,0
2006-01-24,10.87,10.87,10.48,10.5,98953,0
2006-01-25,10.5,10.65,10.45,10.51,31856,0
2006-01-26,10.51,10.77,10.45,10.51,62602,0
2006-01-27,10.5,10.56,10.4,10.5,63398,0
2006-01-30,10.45,10.58,10.31,10.35,87282,0
2006-01-31,10.5,10.5,10.04,10.07,95147,0
2006-02-01,10.1,10.43,9.95,10.25,334781,0
2006-02-02,10.4,10.47,10.27,10.46,178401,0
2006-02-03,10.52,10.95,10.52,10.86,228131,0
2006-02-06,10.9,11.5,10.86,11.05,166202,0
2006-02-07,11.11,11.25,10.88,10.95,117671,0
2006-02-08,10.95,11.2,10.88,11.05,82227,0
2006-02-09,11.11,11.45,11.05,11.35,103658,0
2006-02-10,11.29,11.52,11.23,11.47,174537,0
2006-02-13,11.52,11.8,11.42,11.75,121361,0
2006-02-14,11.79,11.79,11.6,11.75,161653,0
2006-02-15,11.79,12.25,11.52,12.07,177025,0
2006-02-16,12.2,12.22,12,12.09,159731,0
2006-02-17,12.77,13.52,12.44,13.03,266937,0
2006-02-21,13.43,14,13.15,13.93,323079,0
2006-02-22,14.09,14.23,13.56,14.1,146763,0
2006-02-23,14.1,14.23,13.81,13.86,131138,0
2006-02-24,13.86,14.25,13.84,14.25,82759,0
2006-02-27,14.35,14.95,14.25,14.5,190567,0
2006-02-28,14.3,14.49,13.35,13.72,169087,0
2006-03-01,13.89,14.6,13.89,14.34,120730,0
2006-03-02,14.6,14.63,13.9,14.04,128786,0
2006-03-03,13.65,13.65,12,12.32,452896,0
2006-03-06,12.69,13.22,11.81,13.22,319822,0
2006-03-07,13.24,13.28,12.53,12.81,107115,0
2006-03-08,12.84,13,12.51,12.91,103935,0
2006-03-09,12.88,13.13,12.8,12.9,44761,0
2006-03-10,12.93,13,12.62,12.93,57668,0
2006-03-13,12.93,13.15,12.75,13.02,87285,0
2006-03-14,13.05,13.05,12.43,12.54,135232,0
2006-03-15,12.51,12.74,12.1,12.21,106429,0
2006-03-16,12.21,12.39,11.37,11.57,158970,0
2006-03-17,11.57,11.81,11.57,11.59,70335,0
2006-03-20,11.59,11.59,11.1,11.57,116623,0
2006-03-21,11.59,11.59,11.18,11.19,163174,0
2006-03-22,11.22,11.46,11.12,11.36,107350,0
2006-03-23,11.28,11.67,11.2,11.52,60056,0
2006-03-24,11.55,11.67,11.21,11.45,93192,0
2006-03-27,11.48,11.78,11.27,11.63,73731,0
2006-03-28,11.66,12,11.37,11.78,104832,0
2006-03-29,11.81,12.05,11.64,11.79,48865,0
2006-03-30,11.82,12,11.7,11.78,72562,0
2006-03-31,11.81,12.37,11.75,12.22,84726,0
2006-04-03,12.25,12.51,12.12,12.26,113084,0
2006-04-04,12.23,12.36,11.67,11.75,138615,0
2006-04-05,11.69,11.89,11.66,11.85,101765,0
2006-04-06,11.88,11.98,11.5,11.81,63843,0
2006-04-07,11.78,12.17,11.43,11.48,145356,0
2006-04-10,11.29,11.89,11.29,11.74,61202,0
2006-04-11,11.71,11.89,11.39,11.5,80845,0
2006-04-12,11.64,11.7,11,11.1,95309,0
2006-04-13,11.07,11.37,11,11.13,46266,0
2006-04-17,11.21,11.7,11.02,11.67,104657,0
2006-04-18,11.67,11.98,11.3,11.47,91995,0
2006-04-19,11.5,11.83,11.49,11.7,47719,0
2006-04-20,11.73,11.79,11.07,11.42,59182,0
2006-04-21,11.56,11.66,11.4,11.4,45220,0
2006-04-24,11.4,11.6,11.2,11.44,47500,0
2006-04-25,11.35,12.03,11.29,12.03,54904,0
2006-04-26,12.06,12.24,10.75,11.17,167724,0
2006-04-27,11.12,11.41,10.95,11.28,94848,0
2006-04-28,11.28,11.82,11.01,11.5,119232,0
2006-05-01,11.47,11.62,11.32,11.47,31800,0
2006-05-02,11.44,11.58,10.58,10.74,128138,0
2006-05-03,10.71,10.72,10.2,10.46,105281,0
2006-05-04,10.45,10.67,10.17,10.35,88339,0
2006-05-05,10.32,10.87,10.27,10.87,104187,0
2006-05-08,10.9,11.49,10.77,11.45,67701,0
2006-05-09,11.46,11.46,11.07,11.21,24434,0
2006-05-10,11.24,11.53,10.93,11.07,30954,0
2006-05-11,11.1,11.22,10.91,10.91,18754,0
2006-05-12,11.19,11.2,10.91,10.96,23206,0
2006-05-15,10.93,11.1,10.77,11.09,50617,0
2006-05-16,11.06,11.06,10.73,10.8,36403,0
2006-05-17,10.74,10.77,9.9,10.65,97380,0
2006-05-18,10.62,10.97,10.48,10.7,49682,0
2006-05-19,10.75,10.92,10.62,10.68,46709,0
2006-05-22,10.64,10.64,10.09,10.49,32231,0
2006-05-23,10.54,10.92,10.29,10.37,69721,0
2006-05-24,10.35,10.55,9.76,10.19,60292,0
2006-05-25,10.29,10.55,10.19,10.54,18222,0
2006-05-26,10.61,10.68,10.51,10.64,16855,0
2006-05-30,10.64,10.64,10.12,10.4,45459,0
2006-05-31,10.45,10.76,10.42,10.52,14769,0
2006-06-01,10.5,11.23,10.5,11.13,34238,0
2006-06-02,11.19,11.76,11.01,11.76,59856,0
2006-06-05,11.78,11.78,11.15,11.19,17831,0
2006-06-06,11.15,11.28,10.84,10.96,29481,0
2006-06-07,10.94,11.09,10.83,10.89,22270,0
2006-06-08,10.8,10.8,10.43,10.55,32633,0
2006-06-09,10.62,10.62,10.26,10.29,44547,0
2006-06-12,10.25,10.25,9.97,10.19,32275,0
2006-06-13,10.14,10.92,10.09,10.57,53673,0
2006-06-14,10.46,10.83,10.25,10.25,24408,0
2006-06-15,10.27,10.63,10.27,10.62,12293,0
2006-06-16,10.65,10.7,10.54,10.58,9752,0
2006-06-19,10.57,10.61,10.49,10.53,11667,0
2006-06-20,10.36,10.43,10.32,10.32,15229,0
2006-06-21,10.32,10.32,10.08,10.1,57377,0
2006-06-22,10.1,10.35,10.1,10.22,47328,0
2006-06-23,10.15,10.15,10.01,10.05,30919,0
2006-06-26,10.11,10.13,9.9,9.96,43378,0
2006-06-27,9.99,9.99,9.66,9.68,47959,0
2006-06-28,9.67,9.75,9.37,9.58,63122,0
2006-06-29,9.58,9.95,9.43,9.73,28548,0
2006-06-30,9.75,9.85,9.39,9.68,49033,0
2006-07-03,9.68,9.8,9.61,9.61,32626,0
2006-07-05,9.79,10.7,9.79,10.45,61596,0
2006-07-06,10.4,10.62,10.4,10.62,15591,0
2006-07-07,10.58,10.58,10.03,10.18,20090,0
2006-07-10,10.15,10.29,9.97,10.17,19879,0
2006-07-11,10.17,10.29,10.04,10.2,4780,0
2006-07-12,10.21,10.36,10.06,10.06,9865,0
2006-07-13,10.03,10.1,9.9,9.9,23259,0
2006-07-14,9.9,10,9.76,9.76,12036,0
2006-07-17,9.85,9.86,9.44,9.5,27517,0
2006-07-18,9.42,9.63,9.42,9.58,28340,0
2006-07-19,9.61,10.22,9.47,10.04,33309,0
2006-07-20,9.88,9.88,9.5,9.57,16426,0
2006-07-21,9.66,9.66,9.51,9.57,6783,0
2006-07-24,9.71,10.05,9.71,9.86,15091,0
2006-07-25,10.02,11,9.95,10.89,75238,0
2006-07-26,11.17,12.09,11.06,11.7,141457,0
2006-07-27,11.71,11.76,11.41,11.5,48270,0
2006-07-28,11.59,11.72,11.46,11.51,46938,0
2006-07-31,11.53,11.7,11.51,11.7,21362,0
2006-08-01,11.58,12.28,11.51,12.25,29568,0
2006-08-02,12.31,12.63,12.26,12.5,38496,0
2006-08-03,12.41,12.57,12.36,12.55,27196,0
2006-08-04,12.63,12.73,12.44,12.46,48605,0
2006-08-07,12.4,12.58,12.4,12.46,20121,0
2006-08-08,12.47,12.65,12.38,12.53,15127,0
2006-08-09,12.55,12.58,12.31,12.32,17449,0
2006-08-10,12.25,12.59,12.25,12.58,25265,0
2006-08-11,12.53,12.94,12.53,12.89,24471,0
2006-08-14,13,13.1,12.83,13.03,46743,0
2006-08-15,13.13,13.35,12.97,13.35,33704,0
2006-08-16,13.36,13.36,13.08,13.29,46245,0
2006-08-17,13.22,13.35,13.22,13.32,20658,0
2006-08-18,13.3,13.5,13.22,13.43,18748,0
2006-08-21,13.5,13.5,13.36,13.41,13263,0
2006-08-22,13.41,13.47,13.21,13.21,18523,0
2006-08-23,13.36,13.43,13.26,13.38,14060,0
2006-08-24,13.5,13.55,13.25,13.42,26464,0
2006-08-25,13.27,13.38,12.95,13.02,24003,0
2006-08-28,13.16,13.16,12.88,12.93,42277,0
2006-08-29,12.95,12.99,12.77,12.95,10194,0
2006-08-30,12.94,13.32,12.94,13.16,28720,0
2006-08-31,13.1,13.59,13.06,13.57,60966,0
2006-09-01,13.6,13.65,13.45,13.63,16675,0
2006-09-05,13.63,13.75,13.33,13.69,15184,0
2006-09-06,13.65,13.8,13.65,13.8,25785,0
2006-09-07,13.65,13.82,13.65,13.82,15300,0
2006-09-08,13.84,13.95,13.74,13.9,31280,0
2006-09-11,13.71,13.87,13.71,13.78,11890,0
2006-09-12,13.66,13.77,13.28,13.29,16410,0
2006-09-13,13.29,13.29,11.98,12.69,84274,0
2006-09-14,12.56,12.95,12.5,12.87,15527,0
2006-09-15,12.66,13.04,12.66,13.04,30556,0
2006-09-18,13.1,13.49,13.09,13.35,12995,0
2006-09-19,13.25,13.43,13.25,13.43,12272,0
2006-09-20,13.45,13.46,13.02,13.06,10237,0
2006-09-21,13.19,13.25,12.9,13.04,26983,0
2006-09-22,13.19,13.19,12.7,13.06,5622,0
2006-09-25,12.84,13.07,12.84,13.03,13268,0
2006-09-26,13.05,13.1,12.73,12.75,36032,0
2006-09-27,12.85,13.14,12.75,13.11,29608,0
2006-09-28,13.08,13.3,13.08,13.3,16872,0
2006-09-29,13.4,13.45,13.18,13.33,10732,0
2006-10-02,13.35,13.5,13.2,13.49,14848,0
2006-10-03,13.45,13.87,13.45,13.8,25196,0
2006-10-04,13.83,13.95,13.79,13.85,28786,0
2006-10-05,13.64,14.39,13.64,14.32,36445,0
2006-10-06,14.13,14.47,14.13,14.45,17392,0
2006-10-09,14.3,14.62,14.09,14.62,20012,0
2006-10-10,14.34,14.6,14.2,14.2,18259,0
2006-10-11,14.29,14.3,14.01,14.08,15511,0
2006-10-12,14.08,14.2,14,14.17,20132,0
2006-10-13,14.04,14.42,14.04,14.39,12770,0
2006-10-16,14.28,14.39,14.05,14.12,8587,0
2006-10-17,14.12,14.25,14,14.06,12006,0
2006-10-18,14.2,14.38,13.91,14.09,18948,0
2006-10-19,13.89,13.96,13.86,13.9,13700,0
2006-10-20,13.93,14.05,13.87,14.04,2901,0
2006-10-23,14.05,14.05,13.87,14,6462,0
2006-10-24,14.05,14.75,13.78,14.74,35388,0
2006-10-25,14,14.12,11.98,13.65,216860,0
2006-10-26,13.56,13.57,13.11,13.48,47591,0
2006-10-27,13.43,13.47,13.01,13.24,43110,0
2006-10-30,13.02,13.1,12.86,12.86,72530,0
2006-10-31,12.99,13.13,12.6,12.69,120549,0
2006-11-01,12.5,12.6,12.45,12.48,21706,0
2006-11-02,12.5,12.56,12.1,12.12,22407,0
2006-11-03,12.1,12.26,11.98,12.03,34433,0
2006-11-06,12.03,12.1,11.7,11.8,34100,0
2006-11-07,11.8,11.95,11.79,11.84,55435,0
2006-11-08,11.72,12.18,11.7,11.99,50176,0
2006-11-09,11.91,11.97,11.61,11.71,24544,0
2006-11-10,11.8,11.8,11.59,11.59,17279,0
2006-11-13,11.6,11.61,11.19,11.41,32287,0
2006-11-14,11.4,11.4,11.06,11.33,52105,0
2006-11-15,11.31,11.39,11.3,11.38,20066,0
2006-11-16,11.39,11.62,11.3,11.51,13868,0
2006-11-17,11.58,11.88,11.51,11.76,19499,0
2006-11-20,11.68,11.68,11.34,11.61,13247,0
2006-11-21,11.51,11.52,11.16,11.17,23905,0
2006-11-22,11.17,11.8,11.17,11.79,66093,0
2006-11-24,11.72,11.87,11.72,11.85,10076,0
2006-11-27,11.95,11.95,11.4,11.56,39539,0
2006-11-28,11.62,15.37,11.27,13.9,1561763,0
2006-11-29,13.69,13.69,12.76,12.89,326279,0
2006-11-30,13,13,12.61,12.62,65157,0
2006-12-01,12.75,12.98,12.62,12.95,46148,0
2006-12-04,13.22,13.22,12.71,12.89,43592,0
2006-12-05,12.9,12.9,12.5,12.68,78576,0
2006-12-06,12.79,12.94,12.44,12.59,33345,0
2006-12-07,12.51,12.73,12.35,12.35,41918,0
2006-12-08,12.43,12.44,12.12,12.34,66892,0
2006-12-11,12.4,12.98,12.3,12.49,91404,0
2006-12-12,12.54,12.65,12,12.19,57608,0
2006-12-13,12.14,12.44,12.06,12.12,20356,0
2006-12-14,12.16,12.46,12.14,12.36,160416,0
2006-12-15,12.46,13.74,12.43,13.39,205696,0
2006-12-18,13.44,13.59,13.01,13.29,72695,0
2006-12-19,13.34,13.7,13.05,13.28,58253,0
2006-12-20,13.28,13.49,13.28,13.39,46739,0
2006-12-21,13.62,14.5,13.62,13.75,168033,0
2006-12-22,13.75,13.8,13.26,13.55,44792,0
2006-12-26,13.6,13.79,13.44,13.68,62746,0
2006-12-27,13.77,13.79,13.36,13.41,49054,0
2006-12-28,13.4,13.73,13.4,13.46,40470,0
2006-12-29,13.52,13.7,13.19,13.27,52477,0
2007-01-03,13.5,13.57,13.1,13.17,77763,0
2007-01-04,13.12,13.38,13.12,13.33,43899,0
2007-01-05,13.33,13.38,13.18,13.29,19789,0
2007-01-08,13.24,13.24,13.07,13.18,23292,0
2007-01-09,13.13,13.18,13.07,13.09,22452,0
2007-01-10,13.05,13.13,12.75,12.89,45440,0
2007-01-11,12.84,12.97,12.32,12.55,44995,0
2007-01-12,12.5,12.99,12.42,12.63,35781,0
2007-01-16,12.6,13.28,12.5,13.06,45756,0
2007-01-17,13.1,13.28,13,13.18,12292,0
2007-01-18,13.17,13.37,12.8,12.85,30128,0
2007-01-19,12.99,13.19,12.99,13.14,28133,0
2007-01-22,13.16,13.28,13.01,13.17,22132,0
2007-01-23,13.12,13.29,13.03,13.09,21179,0
2007-01-24,13.13,13.35,12.95,13.02,19930,0
2007-01-25,12.97,13.22,12.83,12.83,31600,0
2007-01-26,12.85,13.12,12.7,12.83,46947,0
2007-01-29,12.78,13.06,12.75,13.06,52594,0
2007-01-30,13.06,13.32,12.97,13.28,31669,0
2007-01-31,13.25,13.64,13.25,13.56,27020,0
2007-02-01,13.52,13.64,13.15,13.36,25239,0
2007-02-02,13.31,13.4,13.12,13.35,15667,0
2007-02-05,13.22,13.32,13.19,13.28,19334,0
2007-02-06,13.23,13.38,13.19,13.19,29007,0
2007-02-07,13.19,13.37,13.15,13.21,15342,0
2007-02-08,13.17,13.29,13.03,13.09,27468,0
2007-02-09,13.14,13.18,12.56,12.86,54777,0
2007-02-12,13.56,13.98,13.35,13.98,107922,0
2007-02-13,14,14.5,13.92,13.99,88265,0
2007-02-14,13.94,14.51,13.92,14.14,68696,0
2007-02-15,14.14,14.23,13.77,13.78,49306,0
2007-02-16,13.78,14.05,13.78,13.91,32147,0
2007-02-20,13.86,14.24,13.86,14.15,29920,0
2007-02-21,14.15,14.24,14.1,14.24,25673,0
2007-02-22,14.15,14.16,13.8,13.8,48913,0
2007-02-23,13.81,14.25,13.68,14.14,29081,0
2007-02-26,14.05,14.3,13.82,14.09,29119,0
2007-02-27,13.94,14.11,13.28,13.36,66785,0
2007-02-28,13.3,13.62,13.28,13.48,38604,0
2007-03-01,13,13.48,12.57,12.98,103300,0
2007-03-02,12.96,12.96,12.66,12.66,41263,0
2007-03-05,12.58,12.64,12.27,12.41,78773,0
2007-03-06,12.32,12.64,12.22,12.64,51858,0
2007-03-07,12.69,12.73,12.3,12.47,43373,0
2007-03-08,12.52,12.65,12.25,12.31,42762,0
2007-03-09,12.36,12.77,12.2,12.54,43443,0
2007-03-12,12.49,13.11,12.49,13.01,40022,0
2007-03-13,12.96,13.15,12.52,12.57,16670,0
2007-03-14,12.63,12.87,12.38,12.48,31205,0
2007-03-15,12.43,12.85,12.43,12.54,33190,0
2007-03-16,12.55,12.81,12.5,12.7,28942,0
2007-03-19,12.65,13.07,12.51,12.68,25526,0
2007-03-20,12.63,12.64,12.36,12.55,31852,0
2007-03-21,12.5,12.8,12.48,12.73,28055,0
2007-03-22,12.68,13.05,12.51,12.82,38311,0
2007-03-23,12.76,12.84,12.55,12.7,33215,0
2007-03-26,12.84,12.93,12.53,12.6,30141,0
2007-03-27,12.55,12.8,12.53,12.68,15701,0
2007-03-28,12.85,12.85,12.41,12.5,29321,0
2007-03-29,12.47,12.7,12.41,12.43,11272,0
2007-03-30,12.48,12.7,12.34,12.37,7990,0
2007-04-02,12.33,12.78,12.32,12.53,33687,0
2007-04-03,12.45,13.17,12.45,13.13,29453,0
2007-04-04,13.08,13.49,12.85,13.46,28361,0
2007-04-05,13.41,13.54,13.37,13.51,21642,0
2007-04-09,13.55,13.55,13.25,13.38,19199,0
2007-04-10,13.35,13.48,13.06,13.08,23690,0
2007-04-11,13.15,13.28,13.08,13.12,21815,0
2007-04-12,13.07,13.2,13.04,13.12,17675,0
2007-04-13,13.8,14.15,13.72,13.9,78420,0
2007-04-16,14.12,14.48,14,14,52562,0
2007-04-17,14.05,14.22,14.05,14.1,12170,0
2007-04-18,14.18,14.18,13.8,13.86,28891,0
2007-04-19,13.8,13.88,13.41,13.59,38382,0
2007-04-20,13.59,13.88,13.59,13.66,45153,0
2007-04-23,13.55,13.6,13.45,13.45,32135,0
2007-04-24,13.75,13.75,13.38,13.38,29475,0
2007-04-25,13.4,13.4,13,13.17,69194,0
2007-04-26,13.08,13.2,13.08,13.11,15386,0
2007-04-27,13.15,14.29,13.15,13.83,82572,0
2007-04-30,13.8,13.83,12.87,12.94,92029,0
2007-05-01,12.92,13.43,12.92,13.21,35552,0
2007-05-02,13.33,13.97,13.32,13.5,50428,0
2007-05-03,13.41,13.75,13.41,13.55,18387,0
2007-05-04,13.55,13.66,13.3,13.41,17724,0
2007-05-07,13.35,13.55,13.22,13.24,19735,0
2007-05-08,13.18,13.53,13.09,13.23,21636,0
2007-05-09,13.08,13.2,13.08,13.13,17065,0
2007-05-10,12.94,13.24,12.92,12.99,24626,0
2007-05-11,12.96,12.96,12.58,12.75,36955,0
2007-05-14,12.67,12.67,12.3,12.32,42201,0
2007-05-15,12.41,12.7,12.3,12.41,56504,0
2007-05-16,12.35,12.85,12.35,12.84,42623,0
2007-05-17,12.84,13.68,12.84,13.59,83805,0
2007-05-18,13.51,13.79,13.2,13.67,32792,0
2007-05-21,13.58,13.61,13.3,13.35,24937,0
2007-05-22,13.24,13.47,13.05,13.47,22512,0
2007-05-23,13.6,13.6,13.2,13.36,29491,0
2007-05-24,13.34,13.47,13.21,13.26,23910,0
2007-05-25,13.28,13.28,13,13.17,18764,0
2007-05-29,13.01,13.42,13.01,13.36,16538,0
2007-05-30,13.16,13.5,13.15,13.5,30149,0
2007-05-31,13.52,13.7,13.52,13.6,30832,0
2007-06-01,13.62,14.13,13.45,13.97,86370,0
2007-06-04,13.92,14.3,13.57,14.3,99894,0
2007-06-05,14.17,15.66,14,15.6,185345,0
2007-06-06,15.4,15.45,14.9,15.35,125636,0
2007-06-07,15.21,15.28,14.63,14.65,117018,0
2007-06-08,14.53,15.5,14.53,15.23,110546,0
2007-06-11,15.45,16.09,15.21,15.44,154687,0
2007-06-12,15.5,16.02,15.5,15.69,90184,0
2007-06-13,15.69,15.8,15.15,15.41,65730,0
2007-06-14,15.34,15.48,15.13,15.35,56273,0
2007-06-15,15.55,16,15.36,15.85,82200,0
2007-06-18,15.69,15.79,15.16,15.16,65503,0
2007-06-19,15.27,15.63,15.26,15.6,25062,0
2007-06-20,15.65,15.66,14.98,15.09,17410,0
2007-06-21,15.02,15.15,14.7,14.9,55897,0
2007-06-22,14.91,15.06,14.9,15.03,22103,0
2007-06-25,15.06,15.09,14.81,14.91,56992,0
2007-06-26,14.95,15.19,14.78,14.94,46635,0
2007-06-27,14.9,15.2,14.44,15.15,64673,0
2007-06-28,15.09,15.23,14.88,15,40217,0
2007-06-29,15.04,15.68,14.99,15.19,89038,0
2007-07-02,15.19,15.69,15.08,15.15,60480,0
2007-07-03,15.21,15.49,15.05,15.08,48640,0
2007-07-05,15.06,15.55,14.83,15.51,83655,0
2007-07-06,15.36,16,15.21,15.55,81938,0
2007-07-09,15.51,15.88,15.48,15.63,102520,0
2007-07-10,15.5,15.95,15.23,15.45,112440,0
2007-07-11,15.54,15.7,15.18,15.4,65033,0
2007-07-12,15.42,15.56,15.22,15.36,62434,0
2007-07-13,15.25,15.61,14.69,15.08,145443,0
2007-07-16,14.95,15.25,14.87,15.13,54395,0
2007-07-17,15.2,15.41,14.94,15.12,83555,0
2007-07-18,15.15,16.48,14.77,16.4,179373,0
2007-07-19,16.5,17.15,16.16,16.25,124306,0
2007-07-20,16.22,17.11,16.22,17.11,160468,0
2007-07-23,17.23,17.94,16.75,17.28,172173,0
2007-07-24,17.34,17.34,16.43,16.55,93648,0
2007-07-25,17.95,19.16,17.72,18.6,385490,0
2007-07-26,18.58,19,18.16,18.77,252023,0
2007-07-27,18.63,21,18.57,20.38,345509,0
2007-07-30,20.38,20.98,19.72,19.96,320427,0
2007-07-31,20,20.1,19.77,19.97,153276,0
2007-08-01,20.05,20.49,19.31,19.64,148715,0
2007-08-02,19.75,20.78,19.53,19.92,145979,0
2007-08-03,20.1,20.1,19.41,19.43,72329,0
2007-08-06,19.55,19.9,17.81,18.28,149015,0
2007-08-07,18.29,18.65,17.73,18.32,85037,0
2007-08-08,18.37,18.39,17.25,17.59,182589,0
2007-08-09,17.27,17.88,16.33,16.48,178894,0
2007-08-10,16.21,16.29,15.5,15.79,173899,0
2007-08-13,16.03,18.44,16.03,17.54,209817,0
2007-08-14,17.76,18.2,16.75,16.78,68168,0
2007-08-15,16.75,17.04,16.29,16.56,57441,0
2007-08-16,16.14,16.72,15.81,16.56,98576,0
2007-08-17,17.17,17.5,16.5,16.89,63885,0
2007-08-20,16.96,17,16.5,16.98,32606,0
2007-08-21,17.18,17.18,16.94,17.11,20437,0
2007-08-22,17.22,18.08,17.01,17.97,79647,0
2007-08-23,18.12,18.35,17.56,18.15,64904,0
2007-08-24,18.1,18.18,17.83,18.1,44682,0
2007-08-27,17.98,18.18,17.24,17.75,18992,0
2007-08-28,17.11,18.24,17,18.23,57632,0
2007-08-29,18.3,18.71,17.97,18.43,74842,0
2007-08-30,18.27,18.51,18.14,18.25,64311,0
2007-08-31,18.44,18.52,18.13,18.23,61345,0
2007-09-04,18.06,18.41,18.06,18.18,64071,0
2007-09-05,18.14,18.32,17.9,18,60203,0
2007-09-06,18,18.05,17.62,17.94,38440,0
2007-09-07,17.64,18.08,17.64,17.91,30236,0
2007-09-10,17.98,18.19,17.91,18.12,35655,0
2007-09-11,18.18,18.75,18.1,18.5,43364,0
2007-09-12,18.26,18.9,18.25,18.38,49083,0
2007-09-13,18.57,18.87,18.27,18.46,26554,0
2007-09-14,17.62,19,17.2,18.99,51902,0
2007-09-17,19.11,19.47,18.29,18.54,84373,0
2007-09-18,18.6,20.27,18.28,20.25,166444,0
2007-09-19,20.39,21.02,19.65,19.9,138273,0
2007-09-20,19.99,21.36,19.73,21.1,163630,0
2007-09-21,21.29,22.49,21.29,21.8,187712,0
2007-09-24,22.02,22.15,20.32,21.01,97987,0
2007-09-25,20.9,21.49,20.58,21.05,38410,0
2007-09-26,21.01,21.26,20.57,20.8,43767,0
2007-09-27,20.82,21.01,20.69,20.97,29396,0
2007-09-28,21.09,21.63,20.69,20.81,68966,0
2007-10-01,20.98,21.54,20.67,21.21,49421,0
2007-10-02,21.29,21.36,20.56,21,69357,0
2007-10-03,20.89,21,20.73,20.89,31531,0
2007-10-04,20.81,21.1,20.64,20.69,32131,0
2007-10-05,20.69,20.73,20.35,20.67,29495,0
2007-10-08,20.59,20.59,20.25,20.36,20449,0
2007-10-09,20.31,20.91,20.25,20.84,39920,0
2007-10-10,20.76,20.93,20.29,20.48,18635,0
2007-10-11,20.33,20.57,20.18,20.25,61841,0
2007-10-12,20.26,20.35,20.12,20.23,51369,0
2007-10-15,20.17,20.5,20.17,20.27,24015,0
2007-10-16,20.21,20.39,20.21,20.25,33094,0
2007-10-17,20.43,20.5,19.81,20.27,27768,0
2007-10-18,20.27,20.28,19.7,19.98,31261,0
2007-10-19,19.89,19.94,19.43,19.5,27780,0
2007-10-22,19.36,19.36,18.74,19.04,42936,0
2007-10-23,18.81,19.15,18.16,18.28,50640,0
2007-10-24,18.15,18.61,17.68,18.17,35586,0
2007-10-25,18.04,18.89,17.97,18.19,26737,0
2007-10-26,18.28,18.29,17.69,17.79,18822,0
2007-10-29,17.79,18.27,17.79,18.02,30564,0
2007-10-30,17.75,18.81,17.75,18.81,44402,0
2007-10-31,18.78,19.03,18.59,18.8,23148,0
2007-11-01,19.03,19.89,18.66,18.93,54932,0
2007-11-02,19.06,19.23,18.21,18.23,23900,0
2007-11-05,18.25,18.25,17.51,17.89,82110,0
2007-11-06,17.85,17.85,14.45,14.86,319233,0
2007-11-07,14.86,15.37,13.86,14.16,97746,0
2007-11-08,14.19,14.51,12.68,14,261819,0
2007-11-09,13.83,14,12.85,13.91,218088,0
2007-11-12,13.85,14.1,13.5,13.94,116856,0
2007-11-13,14,14.1,13.67,14.07,123182,0
2007-11-14,14.11,14.46,13.77,13.82,46814,0
2007-11-15,13.76,13.98,13.27,13.27,49111,0
2007-11-16,13.37,13.4,12.78,13.13,157277,0
2007-11-19,13.06,14.62,12.8,13.79,98837,0
2007-11-20,13.78,14.03,13.09,13.44,73603,0
2007-11-21,13.12,14.2,13.09,13.52,100446,0
2007-11-23,13.51,13.95,13.5,13.5,31676,0
2007-11-26,13.46,13.9,13.3,13.6,66586,0
2007-11-27,13.51,13.57,13.25,13.3,39851,0
2007-11-28,13.41,13.64,13.41,13.63,43141,0
2007-11-29,13.66,13.85,13.62,13.75,39593,0
2007-11-30,13.85,14.35,13.77,14.07,74133,0
2007-12-03,14.1,15.17,14.08,15,65958,0
2007-12-04,14.91,15.03,14.5,14.78,49710,0
2007-12-05,14.89,15.18,14.75,15.07,34852,0
2007-12-06,15.04,15.9,14.9,15.81,45914,0
2007-12-07,15.91,17.25,15.45,17.07,72388,0
2007-12-10,17.14,17.14,15.84,16.06,73026,0
2007-12-11,16.13,17.11,15.71,16.72,50810,0
2007-12-12,16.96,17.03,15.64,15.78,58681,0
2007-12-13,15.54,16.62,15.54,16.43,38367,0
2007-12-14,16.19,16.31,15.56,15.56,45527,0
2007-12-17,15.56,16.06,15.17,15.92,44412,0
2007-12-18,15.92,15.92,15.02,15.06,72110,0
2007-12-19,15.11,16.6,15.11,16.38,75795,0
2007-12-20,16.4,16.75,16,16.24,18964,0
2007-12-21,16.02,16.42,15.68,16.02,21498,0
2007-12-24,16.01,16.17,15.46,15.81,20494,0
2007-12-26,15.79,16.06,15.6,15.83,12032,0
2007-12-27,15.74,15.98,15.34,15.54,74938,0
2007-12-28,15.7,16.18,15.5,15.51,15636,0
2007-12-31,15.79,15.86,14.33,14.55,88493,0
2008-01-02,14.48,16,14.48,15.18,52515,0
2008-01-03,15.11,15.44,14.51,14.53,25319,0
2008-01-04,14.4,14.62,13.58,14.19,43533,0
2008-01-07,14.2,14.56,13.71,14.01,45224,0
2008-01-08,14,14.23,13.9,13.9,23564,0
2008-01-09,13.9,13.91,13,13.17,67709,0
2008-01-10,13.06,13.55,12.98,13.5,42622,0
2008-01-11,13.44,13.64,13.06,13.13,31350,0
2008-01-14,13.06,13.31,12.85,12.98,34629,0
2008-01-15,12.87,13.07,12.8,12.87,18418,0
2008-01-16,12.8,12.96,12.38,12.39,49871,0
2008-01-17,12.5,12.5,11.43,11.47,93315,0
2008-01-18,11.43,11.98,10.51,11.02,138659,0
2008-01-22,10.38,11.39,10.35,11.26,74619,0
2008-01-23,11.24,11.42,10.76,11.32,27774,0
2008-01-24,11.15,11.69,10.82,10.98,27879,0
2008-01-25,11.06,11.61,10.75,10.88,29325,0
2008-01-28,11.03,11.24,10.58,10.64,39865,0
2008-01-29,10.71,11.19,10.64,11.18,22643,0
2008-01-30,11.12,11.24,10.69,11.06,44750,0
2008-01-31,10.81,11.17,10.73,10.99,28567,0
2008-02-01,10.95,11.1,10.48,10.51,83521,0
2008-02-04,10.76,11.41,10.44,11.13,104088,0
2008-02-05,11.12,11.35,10.8,11.02,53240,0
2008-02-06,11.09,11.67,10.87,11.43,32573,0
2008-02-07,11.46,11.61,11.25,11.47,28068,0
2008-02-08,11.41,11.74,11.18,11.39,14834,0
2008-02-11,11.31,11.56,11.06,11.15,30170,0
2008-02-12,11.54,11.59,11.13,11.58,14815,0
2008-02-13,11.59,11.88,11.47,11.88,14322,0
2008-02-14,11.87,12.84,11.47,12.63,161341,0
2008-02-15,12.65,13.03,12.16,12.16,163645,0
2008-02-19,12.58,12.78,11.71,12.65,70591,0
2008-02-20,12.69,12.75,12.31,12.52,20276,0
2008-02-21,12.59,12.6,12.04,12.42,27022,0
2008-02-22,12.5,12.52,11.86,11.97,25761,0
2008-02-25,11.99,12.45,11.99,12.22,12050,0
2008-02-26,12.28,12.6,12.15,12.42,17815,0
2008-02-27,12.24,12.55,12.15,12.28,11255,0
2008-02-28,11.94,12.38,11.87,12.19,18978,0
2008-02-29,12.08,12.5,11.98,12.03,20285,0
2008-03-03,12.1,12.21,11.58,11.71,33101,0
2008-03-04,11.63,11.8,11.15,11.51,37429,0
2008-03-05,11.42,11.85,11.37,11.84,45826,0
2008-03-06,12.5,12.94,10.68,10.83,308437,0
2008-03-07,10.8,10.97,8.95,9.67,182710,0
2008-03-10,9.58,10.06,9.16,9.18,76130,0
2008-03-11,9.29,10.04,9.16,9.73,139773,0
2008-03-12,9.63,9.66,9.09,9.35,73711,0
2008-03-13,9.04,9.45,9.04,9.2,52806,0
2008-03-14,9.26,9.28,8.36,8.61,124447,0
2008-03-17,8.5,8.61,8.09,8.39,110219,0
2008-03-18,8.5,8.62,8.3,8.36,92426,0
2008-03-19,8.3,8.63,8.05,8.23,32201,0
2008-03-20,8.38,8.38,8,8.1,32636,0
2008-03-24,8.18,8.54,8,8.11,75240,0
2008-03-25,8.26,8.5,7.85,8.46,76232,0
2008-03-26,8.37,8.49,8.28,8.28,36096,0
2008-03-27,8.28,8.5,8.28,8.39,50506,0
2008-03-28,8.4,8.52,8.4,8.48,135442,0
2008-03-31,8.5,8.52,8.35,8.48,109540,0
2008-04-01,8.47,9.25,8.47,9.08,101111,0
2008-04-02,9.05,10,8.82,9.79,98076,0
2008-04-03,9.29,9.75,9.29,9.55,41496,0
2008-04-04,9.51,9.81,9.34,9.7,34240,0
2008-04-07,9.82,9.9,9.56,9.72,30925,0
2008-04-08,9.72,9.72,9.49,9.54,18134,0
2008-04-09,9.5,9.77,9.5,9.54,49690,0
2008-04-10,9.58,9.65,9.51,9.58,27402,0
2008-04-11,9.8,9.8,9.04,9.29,98411,0
2008-04-14,9.32,9.39,9.05,9.22,37400,0
2008-04-15,9.29,9.32,8.97,9.21,21291,0
2008-04-16,9.23,9.33,8.67,8.81,65840,0
2008-04-17,8.67,9.22,8.47,9.15,63371,0
2008-04-18,9.24,9.5,9.13,9.14,19837,0
2008-04-21,9.08,9.08,8.74,8.8,49773,0
2008-04-22,8.9,9.03,8.71,8.71,24463,0
2008-04-23,8.64,8.75,8.41,8.42,42248,0
2008-04-24,8.4,8.88,8.4,8.65,32216,0
2008-04-25,8.85,9.08,8.61,8.84,33055,0
2008-04-28,8.88,8.88,8.47,8.52,32286,0
2008-04-29,8.59,8.87,8.59,8.8,33309,0
2008-04-30,8.96,9.58,8.36,8.59,69997,0
2008-05-01,8.59,9.8,8.4,9.75,125786,0
2008-05-02,9.61,9.61,9.2,9.28,74858,0
2008-05-05,9.28,10.02,9.28,9.95,138609,0
2008-05-06,9.9,10.21,9.89,10.1,68402,0
2008-05-07,10.13,10.65,10.13,10.46,60413,0
2008-05-08,10.53,10.53,10.04,10.04,27385,0
2008-05-09,9.96,10.44,9.92,10.06,31720,0
2008-05-12,10.06,10.18,9.78,9.85,20264,0
2008-05-13,9.95,10.25,9.94,10.01,32241,0
2008-05-14,9.97,10.01,9.83,9.99,23531,0
2008-05-15,10.18,10.21,9.9,9.98,23750,0
2008-05-16,9.9,9.91,9.62,9.88,21856,0
2008-05-19,9.86,9.96,9.75,9.78,17146,0
2008-05-20,9.75,9.81,9.4,9.55,14360,0
2008-05-21,9.53,9.66,8.85,9.18,44523,0
2008-05-22,9.12,9.76,8,8.69,162263,0
2008-05-23,8.61,9,8.37,8.64,49499,0
2008-05-27,8.93,9.02,8.64,8.99,39734,0
2008-05-28,8.94,9,8.76,8.96,36409,0
2008-05-29,8.86,8.99,8.76,8.77,43840,0
2008-05-30,8.89,8.89,8.62,8.7,26656,0
2008-06-02,8.8,8.84,8.5,8.73,33333,0
2008-06-03,8.84,8.89,8.75,8.86,21355,0
2008-06-04,8.8,9,8.73,8.93,19376,0
2008-06-05,8.86,9.9,8.86,9.7,27571,0
2008-06-06,9.54,9.64,9,9.5,63335,0
2008-06-09,9.64,9.89,9.27,9.89,24667,0
2008-06-10,9.33,9.47,9.05,9.17,28300,0
2008-06-11,9.17,9.19,9.05,9.06,10504,0
2008-06-12,9.1,9.18,9.05,9.17,10079,0
2008-06-13,9.31,9.4,9.26,9.35,16909,0
2008-06-16,9.22,9.37,9.11,9.32,11488,0
2008-06-17,9.69,9.69,9.3,9.34,18401,0
2008-06-18,9.2,9.31,8.86,8.96,26482,0
2008-06-19,9.1,9.24,9.08,9.2,15143,0
2008-06-20,9.25,9.29,8.8,9.29,39876,0
2008-06-23,9.23,9.23,8.88,9.03,14800,0
2008-06-24,8.91,9.2,8.52,9.04,26669,0
2008-06-25,9.23,9.23,8.6,8.98,26319,0
2008-06-26,9.13,9.37,8.73,8.95,22098,0
2008-06-27,8.9,8.9,8.56,8.9,47184,0
2008-06-30,8.8,8.9,8.51,8.59,31143,0
2008-07-01,8.5,8.93,8.05,8.32,52771,0
2008-07-02,8.43,8.79,8.09,8.12,14450,0
2008-07-03,8.08,8.2,7.95,7.95,35409,0
2008-07-07,7.9,8.03,7.73,8.02,41566,0
2008-07-08,8.08,8.51,8.08,8.36,31851,0
2008-07-09,8.28,8.47,8.18,8.35,14448,0
2008-07-10,8.47,8.94,8.41,8.94,26670,0
2008-07-11,8.75,9.3,8.75,9.3,25632,0
2008-07-14,9.4,9.4,8.9,9.02,18200,0
2008-07-15,8.91,9.05,8.74,8.74,15500,0
2008-07-16,8.67,9.32,8.67,9.21,14693,0
2008-07-17,9.08,9.2,8.64,9.09,25692,0
2008-07-18,8.95,9.38,8.94,9.16,15975,0
2008-07-21,9.34,9.63,9.22,9.35,33400,0
2008-07-22,8.97,9.35,8.8,8.96,22877,0
2008-07-23,9,9.47,8.89,9.37,108831,0
2008-07-24,9.01,9.12,8.9,9,11874,0
2008-07-25,9.08,9.18,8.72,8.84,18954,0
2008-07-28,8.69,8.69,8.11,8.21,29670,0
2008-07-29,8.28,8.38,8,8.35,32455,0
2008-07-30,8.35,8.59,8.25,8.3,26654,0
2008-07-31,8.13,8.3,8.02,8.14,35497,0
2008-08-01,8.3,8.5,8.2,8.45,28199,0
2008-08-04,8.49,8.49,8.11,8.13,16493,0
2008-08-05,8.16,8.45,8.13,8.41,22610,0
2008-08-06,8.4,8.49,8.32,8.48,13790,0
2008-08-07,8.28,8.48,8.1,8.15,14604,0
2008-08-08,8.1,8.2,8.03,8.13,14550,0
2008-08-11,8.03,8.44,8.02,8.41,30300,0
2008-08-12,8.29,8.71,8.06,8.5,27413,0
2008-08-13,8.5,8.6,8.44,8.51,12850,0
2008-08-14,8.36,8.57,8.36,8.51,13000,0
2008-08-15,8.6,8.62,8.5,8.54,10947,0
2008-08-18,8.65,8.65,8.45,8.5,13000,0
2008-08-19,8.37,8.67,8.15,8.5,26958,0
2008-08-20,8.5,8.54,8.16,8.42,19100,0
2008-08-21,8.21,8.74,8.06,8.41,16471,0
2008-08-22,8.37,8.96,8.34,8.45,44806,0
2008-08-25,8.32,8.5,8.2,8.45,19331,0
2008-08-26,8.37,8.67,8.18,8.55,11154,0
2008-08-27,8.59,8.61,8.48,8.48,7500,0
2008-08-28,8.5,8.65,8.5,8.57,26100,0
2008-08-29,8.5,8.55,8.5,8.53,30438,0
2008-09-02,8.6,8.74,8.6,8.69,4575,0
2008-09-03,8.7,8.74,8.51,8.74,15819,0
2008-09-04,8.74,8.75,8.6,8.6,9280,0
2008-09-05,8.68,8.68,8.42,8.59,26166,0
2008-09-08,8.56,8.75,8.56,8.69,9796,0
2008-09-09,8.66,8.75,8.59,8.65,25400,0
2008-09-10,8.59,8.73,8.39,8.49,24950,0
2008-09-11,8.56,8.56,8.05,8.22,22071,0
2008-09-12,8.2,8.3,8.2,8.3,33381,0
2008-09-15,8.06,8.27,7.9,8.27,26845,0
2008-09-16,8.3,8.3,7.52,7.93,11569,0
2008-09-17,7.88,7.88,7.36,7.36,19100,0
2008-09-18,7.4,7.75,6.91,7.1,66476,0
2008-09-19,7.49,7.56,6.95,7.36,47851,0
2008-09-22,7.47,8.65,7.27,8.64,108647,0
2008-09-23,8.64,8.85,8.51,8.71,24954,0
2008-09-24,8.62,8.7,8.55,8.63,16198,0
2008-09-25,8.74,8.74,8.06,8.16,17550,0
2008-09-26,8.2,8.2,7.52,7.56,18844,0
2008-09-29,7.56,7.56,6.98,7.3,14018,0
2008-09-30,7.09,7.38,6.95,7.22,23741,0
2008-10-01,7.01,7.06,6.95,6.99,31560,0
2008-10-02,7.51,7.72,7.11,7.45,19150,0
2008-10-03,7.5,7.99,7.3,7.67,44697,0
2008-10-06,7.59,7.59,6.2,6.29,65025,0
2008-10-07,6.48,6.64,6.17,6.5,36278,0
2008-10-08,6.32,6.51,5.82,6,58368,0
2008-10-09,5.76,6.11,5,5.13,34596,0
2008-10-10,5.02,5.84,4.35,5.25,82542,0
2008-10-13,5.34,6.25,5.34,5.61,63357,0
2008-10-14,5.84,6,5.55,5.62,29592,0
2008-10-15,5.73,5.82,5.1,5.29,17525,0
2008-10-16,5.14,5.76,4.93,5.44,37536,0
2008-10-17,5.4,6.5,5.09,6.29,74758,0
2008-10-20,6.44,6.5,6.08,6.48,31365,0
2008-10-21,6.34,6.5,6.34,6.42,21150,0
2008-10-22,6.42,6.48,6.08,6.23,24403,0
2008-10-23,6.31,6.34,5.75,6,5001,0
2008-10-24,5.24,5.79,5.09,5.73,16266,0
2008-10-27,5.73,5.84,5.61,5.63,6587,0
2008-10-28,5.64,5.72,5.25,5.33,13450,0
2008-10-29,5.46,5.64,5.37,5.53,11472,0
2008-10-30,5.53,5.95,5.53,5.59,15135,0
2008-10-31,5.66,6.14,5.26,6.14,34422,0
2008-11-03,6.15,6.74,6.15,6.57,36443,0
2008-11-04,6.65,6.75,6.06,6.1,16127,0
2008-11-05,6.01,6.01,5.37,5.5,12422,0
2008-11-06,5.34,5.45,5.27,5.27,21900,0
2008-11-07,5.25,5.29,5,5.02,35950,0
2008-11-10,5.15,5.15,4.94,5.02,23865,0
2008-11-11,4.9,5.08,4.9,4.98,14528,0
2008-11-12,4.99,5.2,4.9,4.9,18599,0
2008-11-13,4.9,5.58,4.9,5.1,52478,0
2008-11-14,5.1,5.12,4.95,5.09,13650,0
2008-11-17,5,5,4.55,4.7,32968,0
2008-11-18,4.56,4.83,4.27,4.5,59013,0
2008-11-19,4.27,4.5,4.15,4.21,27965,0
2008-11-20,4.12,4.12,3.19,3.43,42375,0
2008-11-21,3.6,3.6,3.06,3.17,46140,0
2008-11-24,3.19,3.7,3.11,3.23,40113,0
2008-11-25,3.59,3.9,3.03,3.8,120164,0
2008-11-26,3.66,3.8,3.27,3.69,35894,0
2008-11-28,3.8,3.8,3.42,3.5,14095,0
2008-12-01,3.79,3.82,3.53,3.82,37285,0
2008-12-02,3.78,3.8,3.66,3.8,44339,0
2008-12-03,3.71,3.77,3.6,3.63,2300,0
2008-12-04,3.72,3.72,3.58,3.64,29691,0
2008-12-05,3.69,3.69,3.56,3.62,24300,0
2008-12-08,3.56,3.62,3.55,3.6,26422,0
2008-12-09,3.59,3.65,3.5,3.5,37420,0
2008-12-10,3.6,3.6,3.4,3.44,21675,0
2008-12-11,3.47,3.47,3.28,3.3,16032,0
2008-12-12,3.25,3.39,3.23,3.27,22526,0
2008-12-15,3.31,3.39,3.23,3.24,20400,0
2008-12-16,3.23,3.31,3.17,3.3,56526,0
2008-12-17,3.21,3.32,3.2,3.32,19245,0
2008-12-18,3.24,3.35,3.19,3.25,33490,0
2008-12-19,3.25,3.3,3.22,3.3,37335,0
2008-12-22,3.26,3.31,3.23,3.29,36347,0
2008-12-23,3.29,3.3,3.15,3.15,29004,0
2008-12-24,3.2,3.3,3.15,3.22,23634,0
2008-12-26,3.21,3.21,3.16,3.18,36574,0
2008-12-29,3.22,3.25,3.05,3.08,73928,0
2008-12-30,3.03,3.1,3,3,94090,0
2008-12-31,3.03,3.1,2.96,3.04,160871,0
2009-01-02,3.07,3.12,2.96,3.12,53300,0
2009-01-05,3.15,3.5,3.14,3.49,107986,0
2009-01-06,3.58,4.2,3.54,4.19,118938,0
2009-01-07,4.23,4.31,3.75,3.77,85187,0
2009-01-08,4.25,4.7,4,4.65,128322,0
2009-01-09,4.74,4.9,4.71,4.78,72325,0
2009-01-12,4.85,4.95,4.6,4.71,62059,0
2009-01-13,4.65,5.2,4.65,4.77,59432,0
2009-01-14,4.68,4.7,4.45,4.52,20435,0
2009-01-15,4.46,4.75,4.16,4.75,54533,0
2009-01-16,4.72,4.72,4.37,4.48,13875,0
2009-01-20,4.53,4.53,4.35,4.4,10625,0
2009-01-21,4.36,4.45,4.25,4.4,33519,0
2009-01-22,4.25,4.3,4.2,4.2,8483,0
2009-01-23,4.22,4.3,3.76,4.05,30955,0
2009-01-26,3.93,4.01,3.81,3.93,13555,0
2009-01-27,4.08,4.18,4,4.01,26701,0
2009-01-28,4,4.5,4,4.19,32201,0
2009-01-29,4.2,4.2,4.05,4.12,22862,0
2009-01-30,4.17,4.24,4.01,4.08,31470,0
2009-02-02,4.05,4.15,4,4.14,72320,0
2009-02-03,4.08,4.11,4.02,4.03,6500,0
2009-02-04,4.2,4.2,4,4,22585,0
2009-02-05,4,4.05,4,4,16688,0
2009-02-06,3.95,3.96,3.81,3.89,28183,0
2009-02-09,3.85,3.98,3.75,3.77,53561,0
2009-02-10,3.82,4.01,3.77,3.81,31261,0
2009-02-11,3.96,4.06,3.79,4.05,37051,0
2009-02-12,3.89,3.95,3.85,3.85,20067,0
2009-02-13,3.95,3.96,3.78,3.78,15288,0
2009-02-17,3.8,3.95,3.7,3.95,26991,0
2009-02-18,3.95,3.95,3.62,3.62,28428,0
2009-02-19,3.75,3.75,3.54,3.73,16791,0
2009-02-20,3.74,3.74,3.51,3.51,8266,0
2009-02-23,3.5,3.54,3.37,3.37,11257,0
2009-02-24,3.29,3.59,3.21,3.56,31698,0
2009-02-25,3.55,3.9,3.21,3.71,36790,0
2009-02-26,3.72,3.95,3.63,3.7,18742,0
2009-02-27,3.51,3.71,3.33,3.42,19236,0
2009-03-02,3.26,3.42,3.03,3.05,33669,0
2009-03-03,3.37,3.37,3.04,3.05,21505,0
2009-03-04,3.2,3.2,3.08,3.12,4537,0
2009-03-05,3.05,3.38,3.05,3.27,17700,0
2009-03-06,3,3.55,3,3.55,106438,0
2009-03-09,3.53,3.64,3.5,3.52,33743,0
2009-03-10,3.5,4,3.5,3.91,58999,0
2009-03-11,3.87,4.41,3.78,4.39,59945,0
2009-03-12,4.35,5.19,4.34,5.01,76435,0
2009-03-13,5.07,5.07,4.46,4.53,28250,0
2009-03-16,4.72,4.74,4.4,4.68,27785,0
2009-03-17,4.56,4.81,4.36,4.81,25020,0
2009-03-18,4.67,4.69,4.53,4.57,43393,0
2009-03-19,4.57,4.64,4.22,4.35,26550,0
2009-03-20,4.55,4.63,4.33,4.53,20113,0
2009-03-23,4.43,4.7,4.43,4.62,8650,0
2009-03-24,4.39,4.61,4.35,4.49,18224,0
2009-03-25,4.5,4.85,4.43,4.71,14775,0
2009-03-26,4.59,4.89,4.59,4.86,20812,0
2009-03-27,4.88,4.95,4.83,4.83,6820,0
2009-03-30,4.65,4.65,4.56,4.56,2425,0
2009-03-31,4.75,4.75,4.44,4.59,10913,0
2009-04-01,4.55,4.65,4.44,4.63,12650,0
2009-04-02,4.78,4.83,4.42,4.67,12910,0
2009-04-03,4.53,4.61,4.5,4.55,5717,0
2009-04-06,4.6,4.61,4.56,4.61,5194,0
2009-04-07,4.47,4.83,4.47,4.62,9972,0
2009-04-08,4.71,4.71,4.57,4.59,2400,0
2009-04-09,4.71,4.86,4.62,4.72,4800,0
2009-04-13,4.76,4.76,4.71,4.71,4400,0
2009-04-14,4.79,4.79,4.69,4.69,17727,0
2009-04-15,4.64,4.66,4.61,4.61,12900,0
2009-04-16,4.6,4.8,4.35,4.8,160579,0
2009-04-17,4.8,5.05,4.8,4.91,14605,0
2009-04-20,4.95,4.96,4.71,4.71,1600,0
2009-04-21,4.74,5.01,4.71,5,19192,0
2009-04-22,5,5.05,5,5.03,6460,0
2009-04-23,5.01,5.38,5.01,5.33,33630,0
2009-04-24,5.64,6.13,5.46,5.55,33495,0
2009-04-27,5.6,5.79,5.46,5.56,12679,0
2009-04-28,5.63,5.68,5.53,5.63,14200,0
2009-04-29,5.6,5.6,5.42,5.44,15442,0
2009-04-30,5.39,6.14,5.14,5.6,51567,0
2009-05-01,5.61,5.69,5.49,5.65,11800,0
2009-05-04,5.74,5.8,5.58,5.8,4534,0
2009-05-05,5.65,5.71,5.53,5.54,8308,0
2009-05-06,5.41,5.43,5.4,5.4,13386,0
2009-05-07,5.44,5.44,5.28,5.34,10459,0
2009-05-08,5.4,5.54,5.15,5.17,32887,0
2009-05-11,5.25,5.43,5.14,5.41,8589,0
2009-05-12,5.45,5.47,5.18,5.27,7700,0
2009-05-13,5.33,5.34,5.15,5.16,8700,0
2009-05-14,5.16,5.24,5.15,5.24,2215,0
2009-05-15,5.2,5.22,5.2,5.2,4769,0
2009-05-18,5.2,5.25,5.17,5.17,9171,0
2009-05-19,5.2,5.2,5.17,5.17,5242,0
2009-05-20,5.17,5.17,5.14,5.14,15463,0
2009-05-21,5.13,5.15,5.08,5.1,4627,0
2009-05-22,5.1,5.1,5.08,5.08,3687,0
2009-05-26,5.01,5.1,5,5.01,14857,0
2009-05-27,5.05,5.1,5,5.02,12300,0
2009-05-28,5.01,5.06,5,5.03,3225,0
2009-05-29,5.1,5.12,5.02,5.05,18436,0
2009-06-01,5.03,5.27,5.03,5.2,49250,0
2009-06-02,5.22,5.26,5.14,5.2,18977,0
2009-06-03,5.2,5.22,5.11,5.13,10788,0
2009-06-04,5.1,5.2,5.1,5.13,28291,0
2009-06-05,5.21,5.22,5.15,5.15,22950,0
2009-06-08,5.08,5.26,5.08,5.2,23600,0
2009-06-09,5.15,5.2,5.15,5.2,10423,0
2009-06-10,5.2,5.29,5.19,5.24,33500,0
2009-06-11,5.25,5.45,5.25,5.45,21453,0
2009-06-12,5.44,5.53,5.36,5.48,11163,0
2009-06-15,5.45,5.45,5.15,5.15,107086,0
2009-06-16,5.29,5.32,5.12,5.25,55000,0
2009-06-17,5.17,5.24,5.13,5.23,1100,0
2009-06-18,5.28,5.28,5.02,5.07,31611,0
2009-06-19,5.02,5.07,4.95,4.99,29694,0
2009-06-22,5.27,5.28,4.84,4.9,34634,0
2009-06-23,5.17,5.17,4.8,4.83,35578,0
2009-06-24,4.96,4.96,4.61,4.61,37303,0
2009-06-25,4.59,4.99,4.51,4.51,33447,0
2009-06-26,4.5,5.2,4.35,4.63,76366,0
2009-06-29,4.71,5.07,4.62,5.07,11599,0
2009-06-30,5.07,5.07,4.75,4.75,15154,0
2009-07-01,4.84,5.07,4.8,4.83,24930,0
2009-07-02,4.8,4.95,4.78,4.81,9500,0
2009-07-06,4.8,5.21,4.8,5,44165,0
2009-07-07,5.04,5.33,4.96,5.04,18585,0
2009-07-08,4.99,5.13,4.95,4.95,10636,0
2009-07-09,4.97,5.15,4.97,5.03,10890,0
2009-07-10,5.11,5.11,4.98,5.07,3830,0
2009-07-13,5,5.03,4.98,5.01,6593,0
2009-07-14,5,5.33,4.98,5.28,37528,0
2009-07-15,5.16,5.49,5.16,5.38,13978,0
2009-07-16,5.28,5.43,5.28,5.43,2700,0
2009-07-17,5.35,5.61,5.28,5.5,27532,0
2009-07-20,5.63,5.75,5.34,5.74,30018,0
2009-07-21,5.76,6.07,5.6,5.91,45458,0
2009-07-22,5.81,5.97,5.67,5.94,11332,0
2009-07-23,5.98,6.33,5.8,5.84,44719,0
2009-07-24,5.74,5.84,5.73,5.8,41766,0
2009-07-27,5.73,5.88,5.7,5.7,24200,0
2009-07-28,5.7,5.74,5.64,5.71,6655,0
2009-07-29,5.72,5.72,5.64,5.66,4347,0
2009-07-30,5.62,5.66,5.5,5.55,69280,0
2009-07-31,5.68,5.81,5.62,5.78,23347,0
2009-08-03,5.82,5.82,5.42,5.61,232236,0
2009-08-04,5.6,5.68,5.6,5.6,16307,0
2009-08-05,5.52,5.52,5.42,5.45,23653,0
2009-08-06,5.46,5.46,5.37,5.4,13434,0
2009-08-07,5.4,5.4,4.59,5.04,400611,0
2009-08-10,5,5.04,4.95,5,31470,0
2009-08-11,5,5.03,4.98,4.98,25573,0
2009-08-12,5,5.1,4.98,5.1,74892,0
2009-08-13,5.09,5.2,5.07,5.1,16200,0
2009-08-14,5.08,5.12,5.04,5.05,12402,0
2009-08-17,4.99,5.03,4.96,4.96,16186,0
2009-08-18,5,5.13,4.98,5.09,11300,0
2009-08-19,5.04,5.08,5.04,5.06,7517,0
2009-08-20,6.52,8.8,6.52,7.15,3626819,0
2009-08-21,6.84,7.05,6.21,6.27,749431,0
2009-08-24,6.49,6.5,6.02,6.19,257985,0
2009-08-25,6.24,6.25,5.82,6.05,252792,0
2009-08-26,6,6.32,6,6.27,126343,0
2009-08-27,6.1,6.38,6.06,6.16,79778,0
2009-08-28,6.16,6.3,6.02,6.04,82304,0
2009-08-31,6.04,6.1,5.79,6,165556,0
2009-09-01,5.95,6.09,5.86,6,64510,0
2009-09-02,6,6.17,5.87,6.04,68362,0
2009-09-03,6.16,6.16,6.05,6.15,61228,0
2009-09-04,6.18,6.56,6.15,6.55,113089,0
2009-09-08,6.46,6.63,6.41,6.5,67634,0
2009-09-09,6.61,6.79,6.51,6.73,97420,0
2009-09-10,6.65,6.79,6.58,6.58,29636,0
2009-09-11,6.67,6.72,6.5,6.5,46755,0
2009-09-14,6.5,6.6,6.49,6.51,24945,0
2009-09-15,6.52,6.52,6.29,6.29,68561,0
2009-09-16,6.15,6.38,6.15,6.28,28727,0
2009-09-17,6.28,6.51,6.28,6.43,53687,0
2009-09-18,6.43,6.53,6.38,6.53,40793,0
2009-09-21,6.46,6.57,6.4,6.52,23785,0
2009-09-22,6.52,7.06,6.52,6.87,141504,0
2009-09-23,6.89,6.92,6.73,6.73,26221,0
2009-09-24,6.67,6.74,6.39,6.46,50736,0
2009-09-25,6.38,6.66,6.35,6.58,15600,0
2009-09-28,6.65,6.65,6.5,6.57,55392,0
2009-09-29,6.65,6.65,6.51,6.65,5986,0
2009-09-30,6.59,6.59,6.5,6.5,20131,0
2009-10-01,6.5,6.56,6.43,6.5,40479,0
2009-10-02,6.46,6.47,6.07,6.26,79808,0
2009-10-05,6.44,6.49,6.27,6.32,18339,0
2009-10-06,6.47,6.48,6.34,6.36,25205,0
2009-10-07,6.38,6.38,6.3,6.31,9178,0
2009-10-08,6.39,6.41,6.16,6.2,36150,0
2009-10-09,6.18,6.25,6.16,6.23,9551,0
2009-10-12,6.18,6.22,6.1,6.16,40665,0
2009-10-13,6.15,6.24,6.14,6.2,26227,0
2009-10-14,6.16,6.23,5.92,6.13,87631,0
2009-10-15,6.11,6.2,6.07,6.2,42668,0
2009-10-16,6.31,6.32,6.15,6.21,17926,0
2009-10-19,6.23,6.23,6.15,6.22,28371,0
2009-10-20,6.15,6.22,6.1,6.13,52835,0
2009-10-21,6.18,6.19,6.07,6.11,47916,0
2009-10-22,6.1,6.21,6.02,6.15,10530,0
2009-10-23,6.15,6.35,6.15,6.28,80491,0
2009-10-26,6.34,6.38,6.11,6.11,27866,0
2009-10-27,6.05,6.56,6.05,6.31,94828,0
2009-10-28,6.63,7.6,6.58,7.27,407309,0
2009-10-29,7.35,7.98,7.29,7.79,254274,0
2009-10-30,7.43,7.71,7.24,7.32,103026,0
2009-11-02,7.15,7.57,7.15,7.51,58205,0
2009-11-03,7.33,7.6,7.32,7.36,22959,0
2009-11-04,7.38,7.4,7.11,7.2,50217,0
2009-11-05,7.14,7.33,7.14,7.28,26096,0
2009-11-06,7.25,7.64,7.25,7.5,39024,0
2009-11-09,7.52,8.4,7.52,8.29,110305,0
2009-11-10,8.27,8.27,7.84,7.96,59402,0
2009-11-11,8.1,8.1,7.66,8.06,27138,0
2009-11-12,7.95,8.1,7.87,7.96,22523,0
2009-11-13,7.87,8.4,7.8,8.31,30452,0
2009-11-16,8.37,8.75,8.08,8.08,65143,0
2009-11-17,8.25,8.33,7.97,8.02,28091,0
2009-11-18,8.03,8.13,7.86,8.05,24390,0
2009-11-19,8.21,8.29,7.99,8.11,40520,0
2009-11-20,8.03,8.12,7.9,8.03,15330,0
2009-11-23,8.02,8.25,8.02,8.15,35426,0
2009-11-24,8.15,8.27,8.11,8.12,18240,0
2009-11-25,8.07,8.07,7.9,8.03,19868,0
2009-11-27,7.9,8.07,7.75,8.07,11014,0
2009-11-30,8.14,8.14,7.86,8.01,28203,0
2009-12-01,8.06,8.25,7.97,8.11,17698,0
2009-12-02,8.1,8.19,8.03,8.13,19404,0
2009-12-03,8.09,9.14,8.09,8.9,126081,0
2009-12-04,9.04,9.13,8.81,8.99,30270,0
2009-12-07,9.05,9.12,8.52,8.6,64094,0
2009-12-08,8.66,9.08,8.52,9,76785,0
2009-12-09,8.91,9.25,8.88,9.05,47811,0
2009-12-10,9.07,9.23,8.73,8.83,53612,0
2009-12-11,8.87,8.92,8.7,8.8,20450,0
2009-12-14,8.82,8.97,8.67,8.8,19088,0
2009-12-15,8.75,8.8,8.5,8.51,28211,0
2009-12-16,8.51,8.59,8.17,8.32,77840,0
2009-12-17,8.25,8.35,8.21,8.28,22748,0
2009-12-18,8.24,8.26,8.2,8.2,5986,0
2009-12-21,8.25,8.56,8.25,8.42,8298,0
2009-12-22,8.5,8.74,8.41,8.49,12500,0
2009-12-23,8.79,8.79,8.45,8.49,12091,0
2009-12-24,8.59,8.7,8.55,8.56,5800,0
2009-12-28,8.51,8.73,8.35,8.38,43756,0
2009-12-29,8.36,8.65,8.36,8.64,29433,0
2009-12-30,8.5,8.58,8.32,8.49,21218,0
2009-12-31,8.47,8.93,7.45,7.63,241740,0
2010-01-04,7.66,7.85,7.1,7.56,207820,0
2010-01-05,7.51,7.9,7.49,7.9,70653,0
2010-01-06,7.83,7.87,7.5,7.65,35625,0
2010-01-07,7.7,7.97,7.55,7.66,35910,0
2010-01-08,7.79,7.79,7.21,7.37,50462,0
2010-01-11,7.37,7.37,6.85,6.94,89998,0
2010-01-12,6.94,7.13,6.6,7.09,166068,0
2010-01-13,7.12,7.36,7.11,7.36,25237,0
2010-01-14,7.39,7.4,6.81,7.02,31868,0
2010-01-15,7.02,7.19,6.95,7.1,40968,0
2010-01-19,7.07,7.32,7.07,7.25,21976,0
2010-01-20,7.3,7.33,7.03,7.14,24953,0
2010-01-21,7.05,7.19,6.44,6.69,142496,0
2010-01-22,6.64,6.83,6.44,6.53,53673,0
2010-01-25,6.56,6.62,6.4,6.54,77200,0
2010-01-26,6.57,6.57,6.15,6.36,60503,0
2010-01-27,6.38,6.47,6.15,6.21,29980,0
2010-01-28,6.35,6.49,6.04,6.49,66502,0
2010-01-29,6.47,6.6,6.25,6.31,17037,0
2010-02-01,6.38,6.44,6.05,6.21,45111,0
2010-02-02,6.21,6.43,6.07,6.4,51632,0
2010-02-03,6.41,6.5,6.41,6.48,21185,0
2010-02-04,6.47,6.48,6.35,6.42,36124,0
2010-02-05,6.41,6.48,6.37,6.4,20157,0
2010-02-08,6.41,6.46,6.36,6.4,9415,0
2010-02-09,6.48,6.53,6.42,6.49,11321,0
2010-02-10,6.33,6.53,6.25,6.46,21524,0
2010-02-11,6.42,6.75,6.35,6.65,36687,0
2010-02-12,6.64,6.64,6.44,6.49,26336,0
2010-02-16,6.46,6.58,6.4,6.52,16734,0
2010-02-17,6.5,6.76,6.18,6.48,52614,0
2010-02-18,6.52,6.68,6.43,6.67,29350,0
2010-02-19,6.63,6.63,6.43,6.57,13255,0
2010-02-22,6.54,6.7,6.4,6.65,10350,0
2010-02-23,6.6,6.86,6.09,6.16,101883,0
2010-02-24,6.17,6.76,6.1,6.22,128919,0
2010-02-25,6.2,6.32,6.1,6.29,8903,0
2010-02-26,6.3,6.4,6.18,6.26,10740,0
2010-03-01,6.3,6.56,6.12,6.45,51397,0
2010-03-02,6.43,6.45,6.26,6.3,18005,0
2010-03-03,6.3,6.34,6.15,6.25,20998,0
2010-03-04,6.22,6.36,6.18,6.36,11620,0
2010-03-05,6.34,6.58,6.32,6.53,26114,0
2010-03-08,6.63,6.78,6.44,6.55,26550,0
2010-03-09,6.53,7.15,6.42,6.85,103324,0
2010-03-10,7.1,7.13,6.35,6.53,96851,0
2010-03-11,6.65,6.75,6.35,6.46,40525,0
2010-03-12,6.47,6.64,6.37,6.64,22708,0
2010-03-15,6.47,6.56,6.37,6.56,27566,0
2010-03-16,6.45,6.64,6.38,6.45,60668,0
2010-03-17,6.76,6.76,6.25,6.48,68021,0
2010-03-18,6.46,6.72,6.27,6.55,43638,0
2010-03-19,6.64,6.8,6.47,6.79,71539,0
2010-03-22,6.79,6.85,6.73,6.84,20512,0
2010-03-23,6.84,6.84,6.51,6.73,60911,0
2010-03-24,6.69,6.77,6.55,6.75,40825,0
2010-03-25,6.91,7.74,6.87,7.1,330196,0
2010-03-26,7.35,7.35,6.91,7.26,61968,0
2010-03-29,7.24,7.39,7.11,7.38,57842,0
2010-03-30,7.29,7.39,7.14,7.14,35774,0
2010-03-31,7.23,7.23,7.1,7.11,17512,0
2010-04-01,7.25,7.25,7.05,7.12,29619,0
2010-04-05,7.11,7.19,6.96,7.06,28904,0
2010-04-06,7.08,7.08,6.9,7.06,22057,0
2010-04-07,6.92,7.08,6.92,6.97,20036,0
2010-04-08,6.91,6.97,6.9,6.97,25727,0
2010-04-09,7.04,7.11,6.92,7.11,19340,0
2010-04-12,7.12,7.33,7,7.14,47856,0
2010-04-13,7.17,7.29,7.06,7.08,10363,0
2010-04-14,7.11,7.2,6.89,7.08,36188,0
2010-04-15,7.02,7.18,6.94,7.09,27122,0
2010-04-16,7.03,7.16,6.98,7.16,26022,0
2010-04-19,7.18,7.18,7,7.18,20674,0
2010-04-20,7.18,7.28,7.09,7.2,20457,0
2010-04-21,7.16,7.18,6.82,7.12,29611,0
2010-04-22,7.03,7.25,6.98,7.22,16640,0
2010-04-23,7.23,7.4,7.2,7.31,28265,0
2010-04-26,7.33,7.4,7.3,7.3,21554,0
2010-04-27,7.3,7.36,7.2,7.2,49666,0
2010-04-28,7.31,7.31,6.96,7,45826,0
2010-04-29,7,7.25,6.8,7.14,38448,0
2010-04-30,7.14,7.22,6.98,7.05,33691,0
2010-05-03,7.07,7.19,6.99,7.02,19200,0
2010-05-04,6.99,7.39,6.99,7.1,38008,0
2010-05-05,7.09,7.21,6.98,6.99,17260,0
2010-05-06,7.08,7.18,6.81,6.91,19036,0
2010-05-07,6.91,7.16,6.83,6.86,36435,0
2010-05-10,7,7.1,5.88,6.85,155988,0
2010-05-11,6.29,6.9,6.29,6.74,69794,0
2010-05-12,6.86,7,6.62,6.77,19120,0
2010-05-13,6.84,6.84,6.63,6.63,10784,0
2010-05-14,6.53,6.66,6.53,6.56,12009,0
2010-05-17,6.63,6.68,6.31,6.54,23483,0
2010-05-18,6.55,6.55,6.18,6.34,26170,0
2010-05-19,6.35,6.45,6.22,6.35,52370,0
2010-05-20,6.17,6.34,5.98,6.09,63929,0
2010-05-21,6.03,6.14,5.9,6.02,39868,0
2010-05-24,6.08,6.1,6,6.04,16819,0
2010-05-25,6,6,5.83,5.92,22291,0
2010-05-26,5.92,6.18,5.92,5.95,26831,0
2010-05-27,6.12,6.56,6.04,6.17,85393,0
2010-05-28,6.17,6.28,6.01,6.16,29081,0
2010-06-01,6.15,6.3,6.14,6.14,19790,0
2010-06-02,6.19,6.28,6.08,6.11,16260,0
2010-06-03,6.1,6.15,6.05,6.15,9618,0
2010-06-04,6.14,6.14,5.95,6,12169,0
2010-06-07,5.96,6.21,5.96,6.06,10153,0
2010-06-08,6.09,6.12,5.96,5.99,40535,0
2010-06-09,6,6.16,5.95,6,18580,0
2010-06-10,6.05,6.05,5.95,5.96,6921,0
2010-06-11,5.99,6,5.95,6,17926,0
2010-06-14,6.05,6.08,5.87,6,21797,0
2010-06-15,5.95,6.12,5.95,6.12,14520,0
2010-06-16,6.07,6.13,5.98,6,61586,0
2010-06-17,6,6.07,5.84,5.84,70381,0
2010-06-18,5.9,5.92,5.83,5.83,25227,0
2010-06-21,5.95,6.01,5.86,5.92,51558,0
2010-06-22,5.94,6.12,5.92,5.95,55803,0
2010-06-23,5.99,6.1,5.95,6.03,17324,0
2010-06-24,6.09,6.35,5.9,6.14,32078,0
2010-06-25,6.16,6.63,6.16,6.44,22137,0
2010-06-28,6.49,6.55,6.36,6.5,17530,0
2010-06-29,6.55,6.55,6.12,6.2,16890,0
2010-06-30,6.07,6.25,5.89,5.89,23456,0
2010-07-01,5.89,6.13,5.89,6.13,33811,0
2010-07-02,6.05,6.19,5.97,6.14,22585,0
2010-07-06,6.1,6.1,5.84,5.9,32043,0
2010-07-07,5.99,5.99,5.89,5.95,5465,0
2010-07-08,6.06,6.06,5.89,6.01,5235,0
2010-07-09,6.02,6.02,5.78,5.83,36960,0
2010-07-12,5.78,5.78,5.36,5.56,157645,0
2010-07-13,5.5,5.79,5.41,5.79,130427,0
2010-07-14,5.6,6.04,5.58,5.87,48856,0
2010-07-15,5.84,6.07,5.75,5.96,19266,0
2010-07-16,5.87,5.97,5.75,5.76,9206,0
2010-07-19,5.74,5.8,5.71,5.75,33074,0
2010-07-20,5.76,5.95,5.68,5.95,8984,0
2010-07-21,5.85,6,5.73,5.94,17487,0
2010-07-22,5.89,6.01,5.74,5.76,28711,0
2010-07-23,5.75,5.98,5.67,5.74,55249,0
2010-07-26,5.69,6.48,5.65,5.97,93979,0
2010-07-27,5.9,6.01,5.9,6,69808,0
2010-07-28,6.15,6.15,5.84,5.9,63315,0
2010-07-29,5.8,5.96,5.74,5.93,47404,0
2010-07-30,5.73,5.94,5.73,5.9,33093,0
2010-08-02,5.86,6.09,5.86,6.08,28169,0
2010-08-03,6.02,6.07,5.91,6.01,31482,0
2010-08-04,6,6.04,5.43,5.95,30435,0
2010-08-05,5.92,6.02,5.89,5.89,42946,0
2010-08-06,5.88,5.95,5.69,5.81,61145,0
2010-08-09,5.77,5.96,5.74,5.86,21342,0
2010-08-10,5.9,5.94,5.57,5.6,51370,0
2010-08-11,5.62,5.85,5.51,5.69,44892,0
2010-08-12,5.73,5.75,5.38,5.53,85299,0
2010-08-13,5.67,5.75,5.48,5.63,79422,0
2010-08-16,5.68,5.75,5.42,5.54,111777,0
2010-08-17,5.52,5.55,5.45,5.53,17730,0
2010-08-18,5.5,5.55,5.02,5.2,109123,0
2010-08-19,5.19,5.32,4.84,5.32,147590,0
2010-08-20,5.15,5.38,5.11,5.21,73683,0
2010-08-23,5,5.1,4.95,5.02,69440,0
2010-08-24,4.83,5.09,4.83,5.07,47525,0
2010-08-25,5.09,5.09,4.96,5.03,10921,0
2010-08-26,5.07,5.12,4.95,5,12791,0
2010-08-27,4.97,5.07,4.95,5.04,18213,0
2010-08-30,5.07,5.07,4.95,4.96,15900,0
2010-08-31,4.94,4.98,4.9,4.95,27542,0
2010-09-01,4.95,5.04,4.95,4.96,14768,0
2010-09-02,4.93,5.13,4.93,5.13,24406,0
2010-09-03,5.09,5.19,5.03,5.1,11764,0
2010-09-07,5.12,5.2,5.02,5.12,15869,0
2010-09-08,5.2,5.2,5.06,5.1,6749,0
2010-09-09,5.2,5.27,5.09,5.11,26021,0
2010-09-10,5.11,5.19,5.01,5.14,29802,0
2010-09-13,5.07,5.3,5.07,5.29,24663,0
2010-09-14,5.27,5.39,5.27,5.29,34392,0
2010-09-15,5.27,5.56,5.27,5.48,28830,0
2010-09-16,5.53,5.63,5.53,5.6,40349,0
2010-09-17,5.65,5.93,5.56,5.81,61042,0
2010-09-20,5.85,5.85,5.63,5.73,12367,0
2010-09-21,5.78,5.84,5.58,5.75,9772,0
2010-09-22,5.85,5.9,5.76,5.82,12359,0
2010-09-23,5.72,5.9,5.72,5.89,33413,0
2010-09-24,5.9,5.95,5.8,5.9,38550,0
2010-09-27,5.94,5.95,5.84,5.86,4237,0
2010-09-28,5.82,5.86,5.73,5.8,27590,0
2010-09-29,5.76,5.88,5.76,5.84,30540,0
2010-09-30,5.85,6.01,5.75,6.01,48657,0
2010-10-01,6.02,6.02,5.8,5.9,17419,0
2010-10-04,5.88,5.95,5.73,5.79,38435,0
2010-10-05,5.75,6,5.75,5.97,48153,0
2010-10-06,5.92,6.01,5.81,5.92,3241,0
2010-10-07,5.88,5.99,5.78,5.97,11497,0
2010-10-08,5.95,5.95,5.88,5.9,4500,0
2010-10-11,5.9,5.97,5.89,5.95,4580,0
2010-10-12,5.92,6.05,5.91,6,36444,0
2010-10-13,5.97,6.06,5.92,6.03,14350,0
2010-10-14,6,6.01,5.88,5.99,11914,0
2010-10-15,6.08,6.09,5.89,6.08,23369,0
2010-10-18,6.01,6.18,6,6.18,21731,0
2010-10-19,6.02,6.08,5.93,6.01,12260,0
2010-10-20,6.11,6.12,6,6.02,8931,0
2010-10-21,6.06,6.07,5.99,6.01,10080,0
2010-10-22,6,6.4,6,6.4,35534,0
2010-10-25,6.33,6.44,6.33,6.41,18070,0
2010-10-26,6.32,6.5,6.3,6.42,37867,0
2010-10-27,6.45,6.7,6.18,6.7,112112,0
2010-10-28,6.8,6.8,6.47,6.59,20201,0
2010-10-29,6.55,6.6,6.4,6.4,18800,0
2010-11-01,6.5,6.63,6.36,6.63,63246,0
2010-11-02,6.62,6.65,6.47,6.63,9195,0
2010-11-03,6.61,6.83,6.55,6.57,85585,0
2010-11-04,6.63,6.9,6.61,6.9,12042,0
2010-11-05,6.82,6.98,6.74,6.98,11150,0
2010-11-08,6.98,6.98,6.74,6.78,6056,0
2010-11-09,6.85,6.87,6.55,6.55,26993,0
2010-11-10,6.54,6.54,6.25,6.48,15942,0
2010-11-11,6.2,6.52,6.2,6.35,10256,0
2010-11-12,6.35,6.37,6.25,6.26,9454,0
2010-11-15,6.27,6.36,6.27,6.28,12284,0
2010-11-16,6.28,6.33,6.25,6.33,12891,0
2010-11-17,6.36,6.36,6.26,6.29,15231,0
2010-11-18,6.29,6.29,6.25,6.29,16653,0
2010-11-19,6.29,6.35,6.25,6.35,8525,0
2010-11-22,6.28,6.43,6.26,6.32,13045,0
2010-11-23,6.26,6.32,6.2,6.3,7061,0
2010-11-24,6.27,6.27,6.18,6.24,3817,0
2010-11-26,6.24,6.24,6.2,6.2,475,0
2010-11-29,6.18,6.2,6.1,6.11,2470,0
2010-11-30,6.1,6.12,6.01,6.11,7905,0
2010-12-01,6.06,6.11,6,6.07,9958,0
2010-12-02,6,6.08,5.99,5.99,12086,0
2010-12-03,5.98,5.99,5.5,5.71,54802,0
2010-12-06,5.63,5.69,5.3,5.59,159047,0
2010-12-07,5.53,5.74,5.5,5.7,39562,0
2010-12-08,5.81,6.31,5.74,6.05,36345,0
2010-12-09,6.15,6.2,6.05,6.15,13212,0
2010-12-10,6.19,6.22,6.07,6.21,6114,0
2010-12-13,6.2,6.2,6,6.1,12548,0
2010-12-14,6.2,6.33,6.2,6.33,22980,0
2010-12-15,6.28,6.35,6.22,6.32,19819,0
2010-12-16,6.28,6.33,6.15,6.21,12318,0
2010-12-17,6.22,6.28,6.11,6.2,14955,0
2010-12-20,6.11,6.31,6.11,6.27,33384,0
2010-12-21,6.23,6.35,6.23,6.31,32962,0
2010-12-22,6.33,6.34,6.27,6.28,9829,0
2010-12-23,6.28,6.3,6.25,6.27,8534,0
2010-12-27,6.25,6.26,6.23,6.23,105364,0
2010-12-28,6.2,6.85,6.2,6.77,47499,0
2010-12-29,6.77,6.77,6.58,6.58,38887,0
2010-12-30,6.67,6.72,6.63,6.67,27721,0
2010-12-31,6.65,6.67,6.63,6.67,17328,0
2011-01-03,6.76,6.78,6.61,6.73,44679,0
2011-01-04,6.83,6.84,6.66,6.73,48886,0
2011-01-05,6.78,6.81,6.68,6.68,39741,0
2011-01-06,6.68,6.78,6.68,6.75,7250,0
2011-01-07,6.83,6.84,6.69,6.69,17413,0
2011-01-10,6.82,6.82,6.71,6.76,6640,0
2011-01-11,6.78,6.84,6.72,6.84,9069,0
2011-01-12,6.74,7,6.73,7,24098,0
2011-01-13,7,7.05,6.96,7,26118,0
2011-01-14,7.01,7.05,6.96,7.05,17750,0
2011-01-18,7.01,7.05,6.94,6.98,21850,0
2011-01-19,7.02,7.04,6.92,6.96,10682,0
2011-01-20,6.89,7,6.85,6.95,5200,0
2011-01-21,6.95,7.04,6.9,7,16626,0
2011-01-24,6.99,7.08,6.98,7.01,15539,0
2011-01-25,7.05,7.23,7,7.08,46561,0
2011-01-26,7.08,7.19,6.96,7.11,12759,0
2011-01-27,7.07,7.09,6.96,7.02,8320,0
2011-01-28,7.05,7.05,6.97,7,28356,0
2011-01-31,7,7,6.95,6.95,7652,0
2011-02-01,6.96,7.01,6.69,7.01,16040,0
2011-02-02,7.02,7.2,7,7.2,27826,0
2011-02-03,7.25,9.78,7.22,9,383611,0
2011-02-04,9.57,9.92,8.55,9.39,483814,0
2011-02-07,9.49,9.96,8.56,8.85,348212,0
2011-02-08,8.85,9.28,8.57,9.1,136064,0
2011-02-09,9.35,9.95,9.17,9.34,428525,0
2011-02-10,9.33,9.6,8.91,9.36,125930,0
2011-02-11,9.4,9.4,8.87,9.21,151584,0
2011-02-14,9.3,9.67,9.15,9.52,167687,0
2011-02-15,8.25,8.91,7.98,8.13,765783,0
2011-02-16,8.17,8.58,8,8.45,211327,0
2011-02-18,8.78,9.1,8.75,8.81,184924,0
2011-02-22,8.86,8.95,8.37,8.45,222653,0
2011-02-23,8.59,8.8,8.25,8.46,138722,0
2011-02-24,8.52,8.6,8.42,8.51,83107,0
2011-02-25,8.54,8.6,8.3,8.57,125899,0
2011-02-28,8.8,9.15,8.6,9.05,174610,0
2011-03-01,9.05,9.34,8.86,9.34,203649,0
2011-03-02,9.47,9.47,8.9,9.12,170796,0
2011-03-03,9.19,9.4,9.16,9.18,117228,0
2011-03-04,9.2,9.27,9.05,9.21,90344,0
2011-03-07,9.17,9.18,8.5,8.78,163328,0
2011-03-08,8.9,8.93,8.77,8.93,67964,0
2011-03-09,8.95,8.99,8.77,8.84,86200,0
2011-03-10,9.19,10.11,8.71,9.63,523382,0
2011-03-11,9.65,11.67,9.64,11.17,1202746,0
2011-03-14,11.07,11.16,10.35,10.71,522394,0
2011-03-15,10.07,10.71,9.87,10.46,225040,0
2011-03-16,10.44,11.17,10.44,10.66,220752,0
2011-03-17,10.78,10.83,10.12,10.4,196077,0
2011-03-18,10.39,10.74,10.34,10.73,103602,0
2011-03-21,10.79,11.2,10.62,10.83,194406,0
2011-03-22,10.75,10.96,10.57,10.85,84920,0
2011-03-23,10.88,11.02,10.69,10.77,92000,0
2011-03-24,10.83,10.9,10.63,10.68,59412,0
2011-03-25,10.51,10.72,10.05,10.18,125471,0
2011-03-28,10.12,10.12,8.91,8.95,477442,0
2011-03-29,9.07,9.24,8.57,8.75,447601,0
2011-03-30,8.8,9.16,8.71,8.94,158870,0
2011-03-31,8.9,8.98,8.81,8.96,124757,0
2011-04-01,8.91,9.1,8.75,8.9,117088,0
2011-04-04,8.87,8.87,8.5,8.52,137385,0
2011-04-05,8.48,8.82,8.17,8.61,159702,0
2011-04-06,8.61,8.99,8.59,8.83,98669,0
2011-04-07,8.76,8.92,8.68,8.69,59828,0
2011-04-08,8.81,8.9,8.62,8.7,68024,0
2011-04-11,8.66,8.88,8.66,8.88,68924,0
2011-04-12,8.88,10.12,8.78,9.75,430451,0
2011-04-13,9.83,9.83,9.25,9.3,128292,0
2011-04-14,9.04,9.4,9.03,9.38,61973,0
2011-04-15,9.35,9.84,9.35,9.71,171801,0
2011-04-18,9.7,9.76,9.24,9.73,74204,0
2011-04-19,9.72,9.85,9.49,9.52,70647,0
2011-04-20,9.63,9.79,9.5,9.74,60885,0
2011-04-21,9.76,9.9,9.57,9.86,82360,0
2011-04-25,9.84,10.22,9.82,10.13,136294,0
2011-04-26,10.18,10.19,8.92,9.1,473935,0
2011-04-27,8.96,8.98,8.52,8.54,183137,0
2011-04-28,8.57,8.58,8.18,8.43,126375,0
2011-04-29,8.39,8.49,8.25,8.3,67544,0
2011-05-02,8.3,8.75,8.29,8.69,111954,0
2011-05-03,8.8,8.81,8.48,8.53,58114,0
2011-05-04,8.69,8.69,8.2,8.23,73422,0
2011-05-05,7.59,7.74,7.12,7.37,386223,0
2011-05-06,7.41,7.7,7.16,7.3,326773,0
2011-05-09,7.33,7.64,7.24,7.63,101636,0
2011-05-10,7.63,7.76,7.58,7.7,60468,0
2011-05-11,7.65,8.01,7.65,7.95,95452,0
2011-05-12,7.96,8.1,7.84,7.85,63195,0
2011-05-13,7.83,7.85,7.62,7.65,60170,0
2011-05-16,7.6,7.8,7.42,7.73,91188,0
2011-05-17,7.69,7.78,7.42,7.66,45598,0
2011-05-18,7.63,7.67,7.44,7.52,29152,0
2011-05-19,7.53,7.62,7.47,7.57,17018,0
2011-05-20,7.6,7.71,7.46,7.47,22312,0
2011-05-23,7.46,7.46,7.25,7.38,24565,0
2011-05-24,7.4,7.41,7.08,7.16,44749,0
2011-05-25,7.13,7.25,7,7.2,58964,0
2011-05-26,7.17,7.38,7.17,7.24,26525,0
2011-05-27,7.25,7.28,7.15,7.2,17935,0
2011-05-31,7.2,7.24,7,7.08,88167,0
2011-06-01,7.1,7.17,6.99,7.09,47915,0
2011-06-02,7.08,7.5,7.05,7.42,99802,0
2011-06-03,7.42,7.42,7.2,7.23,49739,0
2011-06-06,7.23,7.25,7,7.01,41699,0
2011-06-07,7.01,7.15,6.99,6.99,59960,0
2011-06-08,7,7.01,6.91,7,43010,0
2011-06-09,6.99,7.11,6.99,7.05,55175,0
2011-06-10,7,7.07,6.91,6.96,54130,0
2011-06-13,7,7,6.61,6.68,80282,0
2011-06-14,6.71,6.78,6.5,6.6,86235,0
2011-06-15,6.56,6.74,6.44,6.61,51342,0
2011-06-16,6.63,6.77,6.46,6.59,45934,0
2011-06-17,6.57,6.83,6.5,6.79,54437,0
2011-06-20,6.77,6.77,6.69,6.72,15872,0
2011-06-21,6.63,7.04,6.63,7,30820,0
2011-06-22,7.01,7.09,6.9,6.98,25180,0
2011-06-23,6.95,7.04,6.91,6.98,33230,0
2011-06-24,7,7.21,6.99,7.11,118119,0
2011-06-27,7.11,7.23,7.11,7.15,26599,0
2011-06-28,7.14,7.23,7.12,7.22,18444,0
2011-06-29,7.22,7.27,7,7.08,40318,0
2011-06-30,7.17,7.19,7.09,7.12,15281,0
2011-07-01,7.09,7.15,7.05,7.11,21233,0
2011-07-05,7.07,7.13,7,7.06,15976,0
2011-07-06,7.06,7.12,6.79,6.88,44112,0
2011-07-07,6.83,7.06,6.8,7.04,27498,0
2011-07-08,7.08,7.11,6.87,6.98,37801,0
2011-07-11,6.9,6.95,6.77,6.83,21352,0
2011-07-12,6.82,6.89,6.77,6.89,20017,0
2011-07-13,6.87,7.14,6.81,7.06,31153,0
2011-07-14,7.11,7.23,7.11,7.19,16480,0
2011-07-15,7.23,7.36,6.93,6.98,43974,0
2011-07-18,6.94,6.99,6.81,6.89,52064,0
2011-07-19,6.94,6.94,6.82,6.85,22163,0
2011-07-20,6.89,6.94,6.8,6.93,10869,0
2011-07-21,6.95,7.34,6.84,7.18,47803,0
2011-07-22,7.21,7.22,7.14,7.14,16270,0
2011-07-25,7.06,7.2,6.98,6.98,24236,0
2011-07-26,6.97,7.1,6.61,6.7,73108,0
2011-07-27,6.7,6.74,6.55,6.63,35923,0
2011-07-28,6.66,6.7,6.53,6.53,31010,0
2011-07-29,6.51,6.68,6.33,6.43,38739,0
2011-08-01,6.49,6.58,6.4,6.44,12712,0
2011-08-02,6.46,6.47,6.16,6.36,42585,0
2011-08-03,6.39,6.39,6.05,6.09,39657,0
2011-08-04,6.05,6.2,5.76,5.98,77348,0
2011-08-05,6.24,6.94,6.22,6.79,89866,0
2011-08-08,6.63,6.68,5.5,5.94,115872,0
2011-08-09,6,6.21,5.56,6.21,25706,0
2011-08-10,6.1,6.2,5.58,5.81,63227,0
2011-08-11,5.77,6.17,5.6,6,42558,0
2011-08-12,6.17,6.17,6.05,6.14,18640,0
2011-08-15,6.18,6.19,6.12,6.18,12697,0
2011-08-16,6.2,6.3,6.2,6.2,18132,0
2011-08-17,6.27,6.27,6.04,6.16,44149,0
2011-08-18,6.01,6.01,5.9,6,17403,0
2011-08-19,5.94,5.99,5.87,5.87,34540,0
2011-08-22,5.99,6,5.79,5.89,53674,0
2011-08-23,5.9,5.93,5.78,5.93,29550,0
2011-08-24,5.87,6.1,5.85,6.05,18637,0
2011-08-25,6,6.03,5.85,5.91,15087,0
2011-08-26,5.94,5.96,5.84,5.91,11161,0
2011-08-29,5.9,6.16,5.9,6.15,10329,0
2011-08-30,6.05,6.1,6,6.08,10400,0
2011-08-31,6.08,6.08,5.9,5.99,11671,0
2011-09-01,6,6,5.9,5.91,21630,0
2011-09-02,5.88,5.88,5.8,5.83,8520,0
2011-09-06,5.8,5.94,5.62,5.85,6891,0
2011-09-07,6.08,6.16,6.01,6.05,25160,0
2011-09-08,6.04,6.08,5.99,5.99,7120,0
2011-09-09,5.95,6,5.95,5.95,5750,0
2011-09-12,5.95,6.01,5.8,5.94,37569,0
2011-09-13,5.89,5.97,5.76,5.85,42028,0
2011-09-14,5.92,5.92,5.76,5.86,18474,0
2011-09-15,5.84,5.92,5.76,5.8,2950,0
2011-09-16,5.75,5.87,5.7,5.74,16975,0
2011-09-19,5.64,5.8,5.62,5.75,16185,0
2011-09-20,5.89,5.95,5.8,5.81,20033,0
2011-09-21,5.85,5.85,5.68,5.83,8467,0
2011-09-22,5.8,5.8,5.55,5.64,27271,0
2011-09-23,5.64,5.64,5.39,5.43,27175,0
2011-09-26,5.43,5.67,5.41,5.58,33613,0
2011-09-27,5.67,5.85,5.56,5.67,12005,0
2011-09-28,5.62,5.62,5.42,5.45,13000,0
2011-09-29,5.5,5.55,5.41,5.55,12680,0
2011-09-30,5.41,5.5,5.36,5.44,22059,0
2011-10-03,5.4,5.51,5.32,5.48,69768,0
2011-10-04,5.47,5.5,5.24,5.4,46899,0
2011-10-05,5.43,5.49,5.28,5.33,4936,0
2011-10-06,5.44,5.9,5.38,5.89,40192,0
2011-10-07,5.89,6.26,5.89,6.15,24446,0
2011-10-10,6.23,6.23,6,6.05,12699,0
2011-10-11,6.13,6.13,6.04,6.07,4700,0
2011-10-12,6.01,6.1,5.94,6.04,9339,0
2011-10-13,6.06,6.16,6,6.08,9300,0
2011-10-14,6.02,6.15,5.91,6.05,8400,0
2011-10-17,5.95,6.09,5.93,6.09,23858,0
2011-10-18,6.05,6.09,6.02,6.04,4500,0
2011-10-19,6.12,6.23,6.04,6.17,31626,0
2011-10-20,6.16,6.3,6.16,6.29,11690,0
2011-10-21,6.31,6.37,6.27,6.29,8900,0
2011-10-24,6.42,6.42,6.21,6.27,5200,0
2011-10-25,6.25,6.33,5.75,5.85,31385,0
2011-10-26,6.04,6.06,5.93,5.95,3105,0
2011-10-27,6.08,6.28,6.06,6.21,11989,0
2011-10-28,6.21,6.29,6.05,6.06,13900,0
2011-10-31,6.05,6.1,6,6.03,5055,0
2011-11-01,5.88,6.03,5.81,6,10283,0
2011-11-02,6.1,6.22,5.89,6.04,24024,0
2011-11-03,7.3,7.75,7.15,7.33,299407,0
2011-11-04,7.41,7.57,7.18,7.27,81199,0
2011-11-07,7.3,7.87,7.25,7.84,81930,0
2011-11-08,7.9,8.5,7.84,8.43,175260,0
2011-11-09,8.4,8.4,8.07,8.3,29192,0
2011-11-10,8.31,8.38,8.05,8.2,56740,0
2011-11-11,8.33,8.33,8.08,8.28,48412,0
2011-11-14,8.35,8.6,8.29,8.58,74985,0
2011-11-15,8.49,8.64,8.37,8.37,44252,0
2011-11-16,8.21,8.3,8.04,8.09,50562,0
2011-11-17,7.92,8.09,7.79,7.91,33608,0
2011-11-18,7.93,8,7.82,7.9,14754,0
2011-11-21,7.95,7.98,7.76,7.9,47367,0
2011-11-22,7.82,7.92,7.65,7.75,26382,0
2011-11-23,7.7,7.71,7.51,7.62,42821,0
2011-11-25,7.58,7.93,7.58,7.7,9785,0
2011-11-28,7.78,7.87,7.74,7.83,33267,0
2011-11-29,7.83,7.83,7.72,7.77,33380,0
2011-11-30,7.91,8.12,7.66,8.02,76881,0
2011-12-01,8.01,8.1,7.74,7.75,41778,0
2011-12-02,7.82,8.18,7.75,8.18,47667,0
2011-12-05,8.18,8.73,8.18,8.34,39886,0
2011-12-06,8.34,8.45,8.07,8.32,55106,0
2011-12-07,8.21,8.4,8.13,8.33,15356,0
2011-12-08,8.32,8.36,8.3,8.3,27988,0
2011-12-09,8.33,8.4,8.31,8.39,49983,0
2011-12-12,8.39,8.85,8.39,8.74,82611,0
2011-12-13,8.8,8.8,8.6,8.62,42842,0
2011-12-14,8.63,8.7,8.5,8.63,16041,0
2011-12-15,8.8,8.83,8.5,8.5,28198,0
2011-12-16,8.51,8.72,8.5,8.61,31140,0
2011-12-19,8.68,8.84,8.67,8.84,38615,0
2011-12-20,8.85,9.49,8.84,9.04,146018,0
2011-12-21,9.03,9.32,9.03,9.06,58252,0
2011-12-22,9.37,9.37,8.81,9.06,65407,0
2011-12-23,9.1,9.1,8.95,9.04,33248,0
2011-12-27,9.06,9.16,9,9.1,18826,0
2011-12-28,9.06,9.36,9.03,9.28,58752,0
2011-12-29,9.35,9.41,9.2,9.35,25270,0
2011-12-30,9.42,9.8,9.35,9.8,47640,0
2012-01-03,9.9,9.9,9.25,9.31,118109,0
2012-01-04,9.28,9.56,9.22,9.56,39499,0
2012-01-05,9.56,9.63,9.43,9.62,29349,0
2012-01-06,9.6,9.66,9.4,9.5,49902,0
2012-01-09,9.5,9.76,9.46,9.66,41887,0
2012-01-10,9.74,9.82,9.47,9.49,52114,0
2012-01-11,9.44,9.56,9.25,9.4,41530,0
2012-01-12,9.4,9.4,9.16,9.19,33813,0
2012-01-13,9.07,9.31,9,9.31,20816,0
2012-01-17,9.35,9.4,9.2,9.34,12891,0
2012-01-18,9.38,9.56,9.36,9.48,28317,0
2012-01-19,9.41,9.49,9,9.08,51639,0
2012-01-20,9.04,9.46,9.04,9.43,54390,0
2012-01-23,9.35,9.35,9.01,9.32,13164,0
2012-01-24,9.26,9.33,9.17,9.28,14664,0
2012-01-25,9.25,9.26,9.08,9.1,21830,0
2012-01-26,9.19,9.19,9.05,9.12,15385,0
2012-01-27,9.1,9.36,9.03,9.36,44794,0
2012-01-30,9.27,9.32,9.03,9.1,35941,0
2012-01-31,9.16,9.37,9.01,9.2,12544,0
2012-02-01,9.21,9.7,9.21,9.62,51188,0
2012-02-02,9.55,9.95,9.55,9.95,56668,0
2012-02-03,9.99,10.08,9.91,10.05,38167,0
2012-02-06,10.5,11.05,10.39,11,272468,0
2012-02-07,11.05,11.1,10.86,10.91,104875,0
2012-02-08,10.9,11,10.7,10.89,52412,0
2012-02-09,10.93,10.94,10.6,10.75,41341,0
2012-02-10,10.75,10.86,10.56,10.63,47617,0
2012-02-13,10.88,10.94,10.7,10.92,49094,0
2012-02-14,10.87,11.26,10.75,11.21,181867,0
2012-02-15,11.3,11.62,10.92,11.21,119569,0
2012-02-16,11.15,11.23,10.79,11.01,50518,0
2012-02-17,11.04,11.16,10.78,10.8,30474,0
2012-02-21,10.9,10.96,10.77,10.81,67287,0
2012-02-22,10.83,10.86,10.7,10.73,40816,0
2012-02-23,10.8,10.95,10.72,10.81,50455,0
2012-02-24,10.75,10.97,10.7,10.82,39510,0
2012-02-27,10.82,10.99,10.82,10.89,35831,0
2012-02-28,10.95,11.65,10.95,11.56,89811,0
2012-02-29,11.65,11.7,11.25,11.36,78646,0
2012-03-01,12,12.41,11.33,11.5,213697,0
2012-03-02,11.61,11.63,10.7,11.1,154416,0
2012-03-05,11.11,11.12,10.73,10.88,68515,0
2012-03-06,10.78,10.82,10.33,10.66,116708,0
2012-03-07,10.77,10.79,10.55,10.68,67973,0
2012-03-08,10.82,11.4,10.79,11.39,47713,0
2012-03-09,11.3,11.95,11.3,11.9,76816,0
2012-03-12,11.86,11.91,11.61,11.72,76348,0
2012-03-13,11.69,11.86,11.33,11.86,67260,0
2012-03-14,11.88,12,11.79,11.9,30427,0
2012-03-15,11.97,12.4,11.82,12.3,204600,0
2012-03-16,12.36,12.75,12.02,12.23,122401,0
2012-03-19,12.28,12.32,11.93,12.15,111403,0
2012-03-20,12.04,12.38,11.97,12.35,50591,0
2012-03-21,12.38,12.95,12.38,12.85,136848,0
2012-03-22,12.92,12.92,12.39,12.54,37926,0
2012-03-23,12.47,12.6,12.33,12.41,64871,0
2012-03-26,12.59,12.69,12.25,12.46,94951,0
2012-03-27,12.44,12.73,12.44,12.6,42381,0
2012-03-28,12.72,12.72,12.31,12.37,38554,0
2012-03-29,12.32,12.38,11.91,12.33,62223,0
2012-03-30,12.3,12.829,12.3,12.54,141643,0
2012-04-02,12.67,13.5,12.67,13.27,161425,0
2012-04-03,13.22,13.42,13.02,13.05,72522,0
2012-04-04,12.97,13.1,12.86,12.92,43705,0
2012-04-05,12.94,13.29,12.94,13.21,49431,0
2012-04-09,13.5,14.02,13.45,14,435368,0
2012-04-10,14.31,14.39,13.91,14.34,201336,0
2012-04-11,14.5,15.17,13.5,13.81,394193,0
2012-04-12,13.79,14.8,13.65,14.72,248905,0
2012-04-13,14.78,15.85,14.72,15.8,263817,0
2012-04-16,16.12,16.35,15.53,16.25,367810,0
2012-04-17,16.32,16.54,15.9,16.15,201994,0
2012-04-18,16.2,16.36,16.01,16.22,171587,0
2012-04-19,16.25,16.3,15.94,16.19,129204,0
2012-04-20,16.15,16.68,16.05,16.16,129106,0
2012-04-23,16.17,16.17,15.15,15.85,205565,0
2012-04-24,15.75,15.97,15.37,15.45,208917,0
2012-04-25,15.45,16.05,15.45,15.98,126416,0
2012-04-26,16.11,16.51,15.68,16.26,134819,0
2012-04-27,16.29,17.13,16.12,16.88,317040,0
2012-04-30,16.98,17.25,16.84,17.06,204505,0
2012-05-01,16.97,17.49,16.67,17.39,156803,0
2012-05-02,17.52,17.7,17.3,17.54,177735,0
2012-05-03,17.65,17.66,16.54,16.62,175399,0
2012-05-04,15.23,15.23,13.32,13.79,583528,0
2012-05-07,13.79,14.23,13.1,14.1,342942,0
2012-05-08,14,14.06,12.9,13.87,300494,0
2012-05-09,13.75,14.66,13.65,14.32,205471,0
2012-05-10,14.38,15.42,14.38,15.01,186888,0
2012-05-11,14.81,15.18,14.64,15.04,94796,0
2012-05-14,12.83,13.89,12.5,13.29,336580,0
2012-05-15,13.32,14.32,13.25,14.04,201403,0
2012-05-16,14.01,14.11,13.54,13.62,95078,0
2012-05-17,13.55,13.62,13.3,13.4,121922,0
2012-05-18,13.49,13.75,13.34,13.5,89211,0
2012-05-21,13.55,13.97,13.33,13.65,100190,0
2012-05-22,13.65,13.74,13.36,13.42,109801,0
2012-05-23,13.38,13.55,13.17,13.41,62507,0
2012-05-24,13.02,13.68,12.96,13.61,78932,0
2012-05-25,13.66,13.72,13.34,13.63,36063,0
2012-05-29,13.68,14.17,13.62,13.79,117961,0
2012-05-30,13.63,13.73,13.46,13.63,76407,0
2012-05-31,13.56,13.86,13.48,13.6,77229,0
2012-06-01,13.38,13.4,12.51,13.01,117864,0
2012-06-04,13.01,13.1,12.66,12.8,76081,0
2012-06-05,12.79,13.18,12.51,12.92,79524,0
2012-06-06,13.01,13.72,12.79,13.67,64031,0
2012-06-07,13.76,13.76,13.4,13.58,62934,0
2012-06-08,13.5,14.5,13.34,14.41,135736,0
2012-06-11,14.43,14.43,13.8,14.05,110597,0
2012-06-12,14.06,14.35,13.91,14.05,103475,0
2012-06-13,14.03,14.13,13.25,13.47,76015,0
2012-06-14,13.47,13.98,13.21,13.45,108220,0
2012-06-15,13.42,13.99,13.01,13.82,100758,0
2012-06-18,13.79,13.99,13.46,13.54,107188,0
2012-06-19,13.65,14.42,13.58,14.16,130017,0
2012-06-20,14.19,14.23,13.5,13.77,105989,0
2012-06-21,13.85,13.85,13.32,13.4,137746,0
2012-06-22,13.52,13.54,13.05,13.26,1805264,0
2012-06-25,13.07,13.54,13.05,13.4,95748,0
2012-06-26,13.37,13.49,13.11,13.32,90162,0
2012-06-27,13.3,13.6,13.29,13.49,98620,0
2012-06-28,13.32,13.52,12.9,13.14,85066,0
2012-06-29,13.4,13.63,13.16,13.59,81771,0
2012-07-02,13.62,14.91,13.57,14.87,172512,0
2012-07-03,14.59,14.84,14.25,14.55,80213,0
2012-07-05,14.52,14.52,14.21,14.28,45252,0
2012-07-06,14.12,14.16,13.82,13.94,55952,0
2012-07-09,13.94,14.46,13.73,14.26,78717,0
2012-07-10,14.26,14.29,13.8,13.91,76137,0
2012-07-11,13.96,14.2,13.77,14.1,53209,0
2012-07-12,13.92,14,13.56,13.71,64100,0
2012-07-13,13.71,14.05,13.71,13.88,69174,0
2012-07-16,13.88,14.04,13.81,13.87,57700,0
2012-07-17,13.83,13.97,13.59,13.65,81670,0
2012-07-18,13.64,13.65,12.92,13.1,107254,0
2012-07-19,13.19,13.36,12.6,12.62,92694,0
2012-07-20,12.5,12.78,12.34,12.75,143334,0
2012-07-23,12.51,12.79,12.46,12.5,62081,0
2012-07-24,12.58,12.65,11.772,12.04,123790,0
2012-07-25,12.15,12.51,11.83,12.37,97685,0
2012-07-26,12.54,12.69,12.19,12.31,74580,0
2012-07-27,12.45,12.94,12.24,12.82,107278,0
2012-07-30,12.82,12.9,12.3,12.3,54233,0
2012-07-31,12.3,12.6,12.11,12.15,70876,0
2012-08-01,12.2,12.42,11.79,11.79,102547,0
2012-08-02,12.89,15.36,12.89,15.11,556829,0
2012-08-03,15.2,15.36,14.73,15.07,124115,0
2012-08-06,15.07,15.17,14.67,14.67,159619,0
2012-08-07,14.7,14.98,14.38,14.49,148507,0
2012-08-08,14.45,14.75,14.2,14.58,95418,0
2012-08-09,14.63,14.9,14.58,14.82,72058,0
2012-08-10,14.83,14.85,14.54,14.66,37454,0
2012-08-13,14.7,14.7,14.425,14.53,37909,0
2012-08-14,14.55,14.73,14.34,14.53,67260,0
2012-08-15,14.69,14.83,14.28,14.76,82767,0
2012-08-16,14.86,14.95,14.6,14.81,62462,0
2012-08-17,14.78,14.87,14.5,14.66,85142,0
2012-08-20,14.74,14.908,14.53,14.75,78165,0
2012-08-21,14.8,14.99,14.518,14.58,53072,0
2012-08-22,14.55,14.55,14.2,14.31,36354,0
2012-08-23,14.33,14.33,13.849,14.2,57310,0
2012-08-24,14.13,14.44,14.01,14.33,53817,0
2012-08-27,14.45,14.45,14.13,14.34,29608,0
2012-08-28,14.42,14.5,14.25,14.31,46157,0
2012-08-29,14.29,14.37,14.01,14.29,51116,0
2012-08-30,14.32,14.32,13.751,14.07,65766,0
2012-08-31,14.1,14.298,13.8,14.21,56251,0
2012-09-04,14.23,14.38,13.78,14.29,59122,0
2012-09-05,14.23,14.272,14.04,14.2,40760,0
2012-09-06,14.35,14.61,14.13,14.44,92855,0
2012-09-07,14.55,14.55,14.23,14.3,50420,0
2012-09-10,14.3,14.395,14.11,14.28,42041,0
2012-09-11,14.25,14.43,14.142,14.3,51689,0
2012-09-12,14.34,14.56,14.27,14.39,72346,0
2012-09-13,14.44,14.653,14.25,14.51,71364,0
2012-09-14,14.5,14.59,14.4,14.5,66889,0
2012-09-17,14.43,14.57,14.28,14.55,63100,0
2012-09-18,14.56,15.45,14.48,15.33,120165,0
2012-09-19,15.41,15.98,15.33,15.76,88301,0
2012-09-20,15.78,15.83,15.45,15.58,34078,0
2012-09-21,15.75,16.04,15.63,15.73,118288,0
2012-09-24,15.72,16.02,15.31,15.87,66494,0
2012-09-25,15.98,16.29,15.54,15.64,125667,0
2012-09-26,15.73,15.73,15.01,15.22,91087,0
2012-09-27,15.26,15.4,15.15,15.3,65540,0
2012-09-28,15.21,15.24,15,15.02,31991,0
2012-10-01,15.12,15.26,14.88,15.08,32724,0
2012-10-02,15.16,15.39,14.94,15.17,31878,0
2012-10-03,15.24,15.32,15.11,15.24,44965,0
2012-10-04,15.35,15.35,14.91,15.27,33372,0
2012-10-05,15.33,15.52,15.15,15.21,49177,0
2012-10-08,15.2,15.36,15.1,15.18,67008,0
2012-10-09,15.23,15.27,13.77,14.1,127772,0
2012-10-10,14.1,14.25,13.64,13.83,59379,0
2012-10-11,13.9,14,13.11,13.34,88194,0
2012-10-12,13.27,13.5,13.12,13.15,37906,0
2012-10-15,13.22,13.22,12.9,13.15,57216,0
2012-10-16,13.2,13.25,12.93,13.06,52740,0
2012-10-17,13.06,13.32,13.06,13.32,46364,0
2012-10-18,13.35,13.45,12,13.16,23807,0
2012-10-19,13.15,13.4,12.085,12.17,123311,0
2012-10-22,12.17,12.36,12.1,12.31,36520,0
2012-10-23,12.13,12.2,12.01,12.11,29509,0
2012-10-24,12.12,12.19,11.902,12.02,43339,0
2012-10-25,12.06,12.327,11.91,12.02,35233,0
2012-10-26,12.06,12.17,11.97,12.15,25380,0
2012-10-31,11.98,11.98,10.68,11.21,178977,0
2012-11-01,11.19,11.35,10.87,10.98,85104,0
2012-11-02,11.1,11.48,10.81,10.85,112161,0
2012-11-05,10.99,11.145,10.8,11.01,95890,0
2012-11-06,11,11.45,10.932,11.32,62284,0
2012-11-07,11.21,11.21,10.75,11.12,131040,0
2012-11-08,11.18,11.63,11.14,11.29,54137,0
2012-11-09,11.19,11.54,11.12,11.3,42863,0
2012-11-12,11.26,11.56,11.136,11.44,47586,0
2012-11-13,11.39,11.78,11.31,11.51,44006,0
2012-11-14,11.5,11.82,11.33,11.44,77823,0
2012-11-15,11.39,11.5,10.76,10.82,53948,0
2012-11-16,10.75,10.78,10.26,10.46,62000,0
2012-11-19,10.46,10.74,10.27,10.5,50901,0
2012-11-20,10.44,10.8,10.44,10.49,48507,0
2012-11-21,10.5,10.65,10.46,10.64,58058,0
2012-11-23,10.7,10.75,10.58,10.67,36063,0
2012-11-26,10.69,10.83,10.35,10.55,124427,0
2012-11-27,10.57,11.109,10.54,10.9,62429,0
2012-11-28,10.88,11.59,10.65,11.45,38893,0
2012-11-29,11.53,12.15,11.42,11.85,127883,0
2012-11-30,11.84,11.94,11.39,11.83,79054,0
2012-12-03,11.89,12.11,11.3,11.95,93652,0
2012-12-04,12,12.44,11.795,11.95,93113,0
2012-12-05,9.75,10.01,9.13,9.42,386962,0
2012-12-06,9.394,9.65,9.335,9.5,218734,0
2012-12-07,9.5,9.68,9.5,9.67,75326,0
2012-12-10,9.66,9.85,9.6,9.76,93434,0
2012-12-11,9.8,9.97,9.72,9.93,113651,0
2012-12-12,9.93,10.02,9.818,9.91,58969,0
2012-12-13,9.88,9.97,9.76,9.8,55795,0
2012-12-14,9.79,9.9,9.72,9.89,54521,0
2012-12-17,9.86,10.25,9.55,10.19,80872,0
2012-12-18,10.21,10.4,9.91,9.94,61275,0
2012-12-19,9.96,10.15,9.67,10.01,49193,0
2012-12-20,9.82,9.96,9.67,9.73,82079,0
2012-12-21,9.67,9.81,9.45,9.72,126158,0
2012-12-24,9.65,9.8,9.52,9.61,27718,0
2012-12-26,9.63,9.83,9.61,9.74,41913,0
2012-12-27,9.75,9.85,9.44,9.6,45072,0
2012-12-28,9.48,9.66,9.48,9.6,78824,0
2012-12-31,9.6,9.98,9.4808,9.94,96487,0
2013-01-02,10.12,10.98,10,10.87,113206,0
2013-01-03,10.622,11.35,10.622,11.18,72436,0
2013-01-04,11.21,11.36,11.1,11.15,51634,0
2013-01-07,10.63,10.63,10.12,10.26,203618,0
2013-01-08,10.25,10.45,10.1,10.4,71606,0
2013-01-09,10.39,10.47,10.258,10.38,79342,0
2013-01-10,10.41,10.41,10.17,10.31,51932,0
2013-01-11,10.23,10.38,10.17,10.31,37317,0
2013-01-14,10.19,10.25,10.15,10.22,208831,0
2013-01-15,10.18,10.36,10.179,10.34,60187,0
2013-01-16,10.26,10.4,10.18,10.32,51929,0
2013-01-17,10.33,10.39,10.18,10.29,40778,0
2013-01-18,10.25,10.45,10.25,10.33,36194,0
2013-01-22,10.29,10.78,10.29,10.73,86788,0
2013-01-23,10.78,10.83,10.63,10.65,67035,0
2013-01-24,10.64,10.72,10.35,10.41,43606,0
2013-01-25,10.45,10.66,10.4,10.55,74711,0
2013-01-28,10.55,10.9,10.48,10.82,81409,0
2013-01-29,10.82,10.94,10.68,10.87,40005,0
2013-01-30,10.86,10.86,10.55,10.65,31080,0
2013-01-31,10.65,10.65,10.49,10.62,85539,0
2013-02-01,10.7,10.848,10.53,10.79,47041,0
2013-02-04,10.72,10.73,10.53,10.63,55181,0
2013-02-05,10.6,10.69,10.55,10.69,45409,0
2013-02-06,10.57,10.85,10.57,10.83,42095,0
2013-02-07,10.81,10.83,10.61,10.68,22942,0
2013-02-08,10.72,10.745,10.61,10.7,18461,0
2013-02-11,10.65,10.91,10.65,10.88,47020,0
2013-02-12,10.88,10.96,10.83,10.9,63802,0
2013-02-13,10.93,10.96,10.821,10.89,33249,0
2013-02-14,10.86,10.92,10.6,10.89,14244,0
2013-02-15,10.91,10.97,10.8,10.93,61077,0
2013-02-19,10.93,10.93,10.8,10.86,36067,0
2013-02-20,10.83,10.83,10.51,10.62,118968,0
2013-02-21,10.62,10.69,10.53,10.59,93132,0
2013-02-22,10.64,10.78,10.5,10.7,50998,0
2013-02-25,10.76,10.76,10.53,10.56,51618,0
2013-02-26,10.61,10.69,10.5,10.68,42076,0
2013-02-27,10.64,10.76,10.57,10.71,75015,0
2013-02-28,11.36,12.84,11.35,12.45,881225,0
2013-03-01,12.5,13.2,11.89,13.03,228673,0
2013-03-04,13.03,14.34,12.98,14.13,221949,0
2013-03-05,14.18,14.193,13.56,13.95,155498,0
2013-03-06,13.97,14.05,13.65,13.9,84795,0
2013-03-07,13.97,14.01,13.856,13.88,54379,0
2013-03-08,13.95,14.13,13.89,14.09,60007,0
2013-03-11,14.02,14.25,13.94,14.13,53283,0
2013-03-12,14.15,14.58,13.94,14.39,93632,0
2013-03-13,14.37,14.38,14.02,14.08,83800,0
2013-03-14,14.05,14.24,13.89,14.07,90119,0
2013-03-15,14.14,14.14,13.208,13.6,141814,0
2013-03-18,13.33,13.84,13.25,13.69,58424,0
2013-03-19,13.69,13.92,13.59,13.63,74625,0
2013-03-20,13.82,14.46,13.6,14.45,151186,0
2013-03-21,14.45,14.48,14.01,14.25,95765,0
2013-03-22,14.29,14.3,14.18,14.23,124208,0
2013-03-25,14.26,14.35,13.83,14.04,75969,0
2013-03-26,14.15,14.23,13.87,14.01,48293,0
2013-03-27,14.06,14.4,14.03,14.24,89261,0
2013-03-28,14.28,14.55,14.245,14.52,111404,0
2013-04-01,14.56,15.08,14.52,14.59,133252,0
2013-04-02,14.61,14.96,14.221,14.59,91992,0
2013-04-03,14.54,14.54,13.79,13.82,103700,0
2013-04-04,13.81,14.07,13.771,14.04,51020,0
2013-04-05,13.84,14.05,13.74,13.79,82441,0
2013-04-08,13.89,13.91,13.61,13.91,40452,0
2013-04-09,13.98,13.98,13.53,13.69,70893,0
2013-04-10,13.72,13.81,13.6,13.69,50365,0
2013-04-11,13.65,13.76,13.4,13.46,64828,0
2013-04-12,13.4,13.72,13.4,13.51,23836,0
2013-04-15,13.25,13.48,12.38,12.51,176494,0
2013-04-16,12.71,13.27,12.571,13.14,50476,0
2013-04-17,12.97,13.16,12.26,12.93,83857,0
2013-04-18,12.95,12.95,12.28,12.49,75387,0
2013-04-19,12.53,12.91,12.53,12.88,32778,0
2013-04-22,12.82,12.88,12.5,12.71,20625,0
2013-04-23,12.81,12.86,12.46,12.65,49192,0
2013-04-24,12.68,12.75,12.38,12.45,50962,0
2013-04-25,12.49,12.74,12.36,12.64,67692,0
2013-04-26,12.59,12.682,12.26,12.33,63965,0
2013-04-29,12.45,12.76,12.36,12.7,27542,0
2013-04-30,12.67,13.437,12.58,13.35,80498,0
2013-05-01,13.33,13.5,12.9,12.99,116322,0
2013-05-02,13.3,13.97,13.04,13.11,196858,0
2013-05-03,12.96,13.08,12.4,12.84,158368,0
2013-05-06,12.91,13.24,12.73,13.16,131592,0
2013-05-07,12.99,13.53,12.99,13.51,66502,0
2013-05-08,13.5,13.93,13.5,13.88,54118,0
2013-05-09,13.79,13.99,13.77,13.94,48744,0
2013-05-10,13.95,14.1,13.95,14.01,32326,0
2013-05-13,13.98,14.09,13.76,13.9,23735,0
2013-05-14,13.97,14.1,13.82,14.1,72180,0
2013-05-15,14.09,14.24,14.03,14.14,49423,0
2013-05-16,14.01,14.305,14.01,14.15,25636,0
2013-05-17,14.18,14.46,14.07,14.4,64714,0
2013-05-20,14.43,14.75,14.3,14.39,73546,0
2013-05-21,14.35,14.68,14.19,14.45,42015,0
2013-05-22,14.52,14.66,13.6,13.75,134301,0
2013-05-23,13.63,14.05,13.36,14.03,59787,0
2013-05-24,14.04,14.2,14,14.18,26736,0
2013-05-28,14.5,14.92,14.37,14.92,62905,0
2013-05-29,14.87,15.14,14.8,15.07,57160,0
2013-05-30,15.19,15.59,15.11,15.39,59017,0
2013-05-31,15.3,15.3,14.69,14.76,57987,0
2013-06-03,14.85,15.22,14.76,14.97,125525,0
2013-06-04,14.94,15.12,14.37,14.58,68068,0
2013-06-05,14.57,14.85,14.39,14.55,66525,0
2013-06-06,14.51,14.98,14.2,14.97,64291,0
2013-06-07,15.13,15.36,14.8,15.33,38497,0
2013-06-10,15.24,15.56,14.88,15.48,43087,0
2013-06-11,15.3,16.44,15.3,16.1,101135,0
2013-06-12,16.27,16.416,15.3,15.3,69937,0
2013-06-13,15.26,15.86,15.26,15.73,65376,0
2013-06-14,15.84,15.96,15.3,15.68,50411,0
2013-06-17,15.93,16.885,15.77,16.55,146516,0
2013-06-18,16.65,17.78,16.465,17.55,216923,0
2013-06-19,17.72,18.07,17,17.54,168034,0
2013-06-20,17.21,17.21,16.25,16.76,118938,0
2013-06-21,16.81,17.469,16.55,17.27,122900,0
2013-06-24,17.16,17.16,16.45,16.75,153202,0
2013-06-25,16.93,17.02,16.36,16.7,73870,0
2013-06-26,16.82,16.9,16.45,16.62,70800,0
2013-06-27,16.64,16.87,16.45,16.81,80998,0
2013-06-28,16.55,17.109,16.53,17,289578,0
2013-07-01,17.11,17.805,17.02,17.31,161676,0
2013-07-02,17.35,18,17.22,17.74,122587,0
2013-07-03,17.8,18.11,17.77,17.95,60397,0
2013-07-05,18,18.06,17.75,18.04,73637,0
2013-07-08,18.23,18.3,17.87,18.03,154348,0
2013-07-09,18.29,19,18.03,18.94,164283,0
2013-07-10,18.79,19.49,18.78,19.25,192015,0
2013-07-11,19.63,19.969,19.525,19.9,168984,0
2013-07-12,20,20.18,19.88,20,197310,0
2013-07-15,20.09,21.93,20,21.19,327038,0
2013-07-16,21.37,21.4,18.711,19.05,340341,0
2013-07-17,19.38,20.02,19.27,20.02,198993,0
2013-07-18,20.02,20.02,19,19.06,261848,0
2013-07-19,19,19.76,18.7,19.46,171237,0
2013-07-22,19.58,19.96,19.5,19.75,128984,0
2013-07-23,19.96,19.99,19.608,19.76,138501,0
2013-07-24,19.92,19.95,19.55,19.6,119033,0
2013-07-25,19.6,21.2,19.55,20.61,397958,0
2013-07-26,20.62,21.048,20.25,20.72,162417,0
2013-07-29,20.85,21.16,20.31,20.44,136374,0
2013-07-30,20.57,20.68,19.77,19.95,124888,0
2013-07-31,20.01,20.51,19.94,20.11,164206,0
2013-08-01,23.52,25.9,23.508,24.32,924062,0
2013-08-02,24.64,27.8,24.54,27.28,618851,0
2013-08-05,27.07,27.1,26.051,26.77,400483,0
2013-08-06,26.96,27.58,26.67,27.05,282694,0
2013-08-07,25.5,25.5,22.89,22.92,777945,0
2013-08-08,23.72,23.94,23.3,23.63,372836,0
2013-08-09,23.63,23.7,22.91,23.17,148518,0
2013-08-12,23.01,23.26,22.64,22.92,267240,0
2013-08-13,23.1,23.5,22.6,23.42,342299,0
2013-08-14,23.5,23.77,23.05,23.14,252419,0
2013-08-15,22.89,23.258,22.46,22.88,221455,0
2013-08-16,22.77,23.04,22.09,22.16,445602,0
2013-08-19,22.13,22.6,22.11,22.44,351708,0
2013-08-20,22.5,23.34,22.14,23.27,338241,0
2013-08-21,23.2,24.135,23,23.5,312260,0
2013-08-22,23.7,24.4,23.56,24.21,149346,0
2013-08-23,24.39,24.49,23.6,24.02,213299,0
2013-08-26,24.1,24.47,23.847,24.16,165267,0
2013-08-27,23.77,23.88,22.9,23,210088,0
2013-08-28,23,23.35,22.85,23.09,81605,0
2013-08-29,23,23.8,22.9,23.5,126414,0
2013-08-30,23.4,23.579,22.87,23.14,121883,0
2013-09-03,23.47,24.49,23.2,24.26,216802,0
2013-09-04,24.3,24.4,23.74,23.88,145272,0
2013-09-05,23.81,23.91,23.33,23.72,114824,0
2013-09-06,23.97,24.4,23.563,24.17,107262,0
2013-09-09,24.4,24.88,24,24.47,178061,0
2013-09-10,24.74,25,24.5,24.8,113839,0
2013-09-11,24.73,25.7,24.73,25.17,200519,0
2013-09-12,25.18,25.22,23.92,23.94,169139,0
2013-09-13,23.97,24.36,23.38,23.96,175218,0
2013-09-16,24.34,24.35,23.855,23.99,157323,0
2013-09-17,23.96,24.32,23.67,24.25,154639,0
2013-09-18,24.31,24.45,23.73,24.16,108152,0
2013-09-19,24.16,24.29,23.59,24.27,119476,0
2013-09-20,24.33,24.33,23.62,23.82,153292,0
2013-09-23,23.88,24.7,23.461,24.53,193442,0
2013-09-24,24.54,25.39,24.31,25.07,132900,0
2013-09-25,25.14,25.37,24.23,24.31,109400,0
2013-09-26,24.34,24.62,24.12,24.53,93100,0
2013-09-27,24.4,24.9,24.14,24.5,92235,0
2013-09-30,24.08,24.29,23.7,23.89,115300,0
2013-10-01,23.89,25.04,23.88,24.91,144500,0
2013-10-02,24.57,25.5,24.52,25.46,224842,0
2013-10-03,25.37,25.37,24.98,25.06,188800,0
2013-10-04,24.99,25.82,24.97,25.31,138000,0
2013-10-07,24.97,25.26,24.9,25.01,81200,0
2013-10-08,24.91,25.16,23.26,23.64,242600,0
2013-10-09,23.68,24.41,23.28,23.91,154646,0
2013-10-10,24.42,25,24.35,24.69,100307,0
2013-10-11,24.85,25.41,24.311,25.25,141666,0
2013-10-14,25.14,25.45,24.95,25.23,134450,0
2013-10-15,25.2,25.27,24.85,24.93,156228,0
2013-10-16,25.1,25.45,25,25.07,168100,0
2013-10-17,25.02,26.95,25.02,26.68,314100,0
2013-10-18,27,29.17,27,28.62,412800,0
2013-10-21,29.16,29.33,27.25,27.47,307600,0
2013-10-22,27.55,28.15,26.33,26.77,316400,0
2013-10-23,26.44,27.48,26.16,27.32,197083,0
2013-10-24,27.49,28.47,27.29,27.95,282600,0
2013-10-25,28.02,28.12,27.45,27.74,236133,0
2013-10-28,27.89,27.92,26.98,27.28,170000,0
2013-10-29,27.3,28.2,27.13,28.04,139500,0
2013-10-30,28.16,28.17,26.54,26.67,207400,0
2013-10-31,29.17,31.03,27.1,29.87,740500,0
2013-11-01,30.4,30.75,28.92,29.63,374400,0
2013-11-04,29.77,30.649,28.951,30.36,382107,0
2013-11-05,30.16,31.3,29.7,30.56,238000,0
2013-11-06,30.93,31.42,29.88,30.44,231300,0
2013-11-07,30.72,30.8,28.68,28.87,183500,0
2013-11-08,28.88,31.38,28.88,31,249300,0
2013-11-11,31,31.6,30.35,30.788,198860,0
2013-11-12,30.8,31.7,30.54,31.6,160700,0
2013-11-13,31.42,31.87,31.05,31.23,198300,0
2013-11-14,31.34,31.9,30.5,30.82,256200,0
2013-11-15,30.96,31.31,30.75,31.25,188600,0
2013-11-18,31.54,32.32,30.82,31,373500,0
2013-11-19,31,31.56,30.51,30.87,139654,0
2013-11-20,31.52,31.99,30.78,31.22,412300,0
2013-11-21,31.46,31.69,30.77,30.87,189900,0
2013-11-22,30.981,31.135,30.23,30.39,229767,0
2013-11-25,31.5,32.7,31.41,32.6,893300,0
2013-11-26,33.19,34.47,32.75,33.87,2053900,0
2013-11-27,34,34.46,33.43,34.3,463450,0
2013-11-29,34.63,34.962,33.9,34.35,177288,0
2013-12-02,34.74,36.07,34.52,35.47,401000,0
2013-12-03,35.47,36.11,34.88,35.65,416865,0
2013-12-04,35.39,37.6,35.15,37.19,388400,0
2013-12-05,37.36,37.68,34.5,34.78,437400,0
2013-12-06,35.01,35.94,34.06,34.51,319800,0
2013-12-09,34.67,34.99,32.88,33.63,401020,0
2013-12-10,33.92,34.68,33.59,34.4,318200,0
2013-12-11,34.4,34.72,32.43,33.15,408900,0
2013-12-12,33.1,33.95,33.01,33.14,198340,0
2013-12-13,33.21,34.48,32.99,34.24,252250,0
2013-12-16,34.4,34.91,33.61,33.94,153985,0
2013-12-17,34.06,34.37,33.48,34.23,143500,0
2013-12-18,34.2,34.78,33.25,34.5,194800,0
2013-12-19,34.5,36.04,34.21,35.69,290600,0
2013-12-20,35.9,36.32,35.05,36.05,357800,0
2013-12-23,36.48,37.5,36.35,37.02,255124,0
2013-12-24,37.52,38.38,37.27,38.09,221219,0
2013-12-26,38.49,38.68,37,37.67,272052,0
2013-12-27,37.74,37.74,36.39,36.69,231900,0
2013-12-30,36.69,37.97,36.69,37.4,177400,0
2013-12-31,37.64,38.46,37.31,38.16,361500,0
2014-01-02,37.41,37.692,34.11,34.99,742103,0
2014-01-03,35.02,35.4,33.25,34.35,404303,0
2014-01-06,34.34,35.49,34.12,35.36,342300,0
2014-01-07,35.53,36.14,34.46,34.75,319500,0
2014-01-08,34.75,35.19,34.51,35.02,364000,0
2014-01-09,35.39,35.95,34.63,35.27,312600,0
2014-01-10,35.36,36.45,34.77,36.35,316820,0
2014-01-13,36.81,39,35.3,35.92,610200,0
2014-01-14,36,38,35.95,37.69,258200,0
2014-01-15,38.3,38.75,37.56,38.61,194400,0
2014-01-16,38.69,39.399,38.03,38.98,242323,0
2014-01-17,38.79,39.31,36.85,37.39,236100,0
2014-01-21,37.5,38.22,36.85,37.92,291100,0
2014-01-22,38,38.31,37.18,37.43,255700,0
2014-01-23,37.16,37.17,35.35,36.06,337700,0
2014-01-24,35.52,36.09,33.68,34.46,429900,0
2014-01-27,34.2,34.59,30.8,32.02,629100,0
2014-01-28,31.98,34.56,31.92,33.99,319000,0
2014-01-29,33.6,33.61,32.1,33.08,283500,0
2014-01-30,33.4,34.28,33.01,33.48,223300,0
2014-01-31,32.53,33.6,32.01,33.27,246900,0
2014-02-03,32.93,33.12,29.06,29.48,412527,0
2014-02-04,29.76,31.96,29,31.36,466405,0
2014-02-05,30.63,31,28.79,29.5,404550,0
2014-02-06,29.72,31.069,29.72,30.25,257481,0
2014-02-07,30.35,31.46,30.003,31.26,240906,0
2014-02-10,31.5,31.77,30.37,31.37,200768,0
2014-02-11,31.51,31.51,30.2,31.07,196657,0
2014-02-12,31.07,32.91,30.51,32.72,261199,0
2014-02-13,32.28,33.04,31.89,32.2,208084,0
2014-02-14,31.991,32.765,31.78,32.04,130658,0
2014-02-18,32.23,33.71,31.82,33.57,181373,0
2014-02-19,33.59,33.97,32.75,32.86,188140,0
2014-02-20,32.75,34.78,32.559,34.7,213746,0
2014-02-21,34.94,35.276,34.07,34.54,251911,0
2014-02-24,34.74,35.53,34.35,34.48,255815,0
2014-02-25,34.38,35.49,33.57,34.47,480785,0
2014-02-26,43.51,52.49,43.5,45.9,6447603,0
2014-02-27,44.52,46.21,39.56,43.73,2088052,0
2014-02-28,43.73,43.75,38.51,39.37,1298055,0
2014-03-03,38.97,42.1,38.71,41.44,647985,0
2014-03-04,42.25,43.15,41.91,42.76,945402,0
2014-03-05,42.05,42.65,41.75,42.16,526381,0
2014-03-06,42.13,42.42,40.57,41.27,525133,0
2014-03-07,41.51,42.49,41.11,42.15,365109,0
2014-03-10,41.8,42.72,41.6,42.025,373115,0
2014-03-11,42.28,42.91,41.01,41.96,415704,0
2014-03-12,41.6,42.44,41.21,42,250956,0
2014-03-13,42.5,44.6,40.8,41.14,468308,0
2014-03-14,40.9,42.7,40.78,42.4,211443,0
2014-03-17,42.55,43,41.5,42.22,219472,0
2014-03-18,42.32,44.4,41.971,43.53,287774,0
2014-03-19,43.7,44.307,42.78,43.24,199145,0
2014-03-20,43.01,43.74,42.73,43.15,208958,0
2014-03-21,43.56,43.7,42.29,42.61,299214,0
2014-03-24,42.76,43.13,39.09,40.86,365631,0
2014-03-25,41.17,42.9,40.36,41.54,346844,0
2014-03-26,41.73,41.87,39.82,40.25,211000,0
2014-03-27,40.09,40.986,38.71,39.86,209287,0
2014-03-28,39.85,40.44,37.83,38.41,272664,0
2014-03-31,38.51,41.6,38.428,41.1,362868,0
2014-04-01,41.14,43,41.1,42.11,389110,0
2014-04-02,42.16,42.59,41.34,41.79,252861,0
2014-04-03,42,42.07,40.002,40.67,217549,0
2014-04-04,40.92,40.97,38.34,39.22,280868,0
2014-04-07,38.8,39.66,38,38.88,340523,0
2014-04-08,38.76,39.6,37.8,38.38,406307,0
2014-04-09,38.57,41.557,38.57,41.22,270674,0
2014-04-10,41.25,41.35,38.53,39.32,236222,0
2014-04-11,38.77,39.86,38,38.6,293637,0
2014-04-14,39.39,39.94,38,38.89,276701,0
2014-04-15,38.47,39.46,35.62,37.71,482103,0
2014-04-16,38.2,39.53,37.17,39.33,219766,0
2014-04-17,39.03,40,38,39.23,193857,0
2014-04-21,39.16,40.21,38.74,40.05,140082,0
2014-04-22,40.17,43.309,40.1,41.99,362282,0
2014-04-23,42,42.455,40.76,40.91,215402,0
2014-04-24,41.38,41.38,39.52,40.86,184410,0
2014-04-25,40.78,40.78,39.02,39.61,262098,0
2014-04-28,39.93,40.63,38.74,39.69,269408,0
2014-04-29,40.11,41.26,39.69,40.91,325468,0
2014-04-30,41.08,42.91,39.67,42.74,699352,0
2014-05-01,42.99,45.4,42.85,44.38,727615,0
2014-05-02,44.89,45.99,43.75,45.27,522520,0
2014-05-05,45,47.78,44.3,47.46,466896,0
2014-05-06,47.36,49.37,44.98,45.18,761885,0
2014-05-07,45.24,46,43.38,45.94,503937,0
2014-05-08,45.97,48.269,45.33,46.53,412598,0
2014-05-09,46.63,47.68,45.13,47.62,401131,0
2014-05-12,47.82,48.6,46.92,47.12,373087,0
2014-05-13,47.36,47.59,45.99,46.84,301167,0
2014-05-14,46.5,47.5,45.67,46.45,193102,0
2014-05-15,45.77,46.73,45.15,46.33,255361,0
2014-05-16,46.37,46.46,44.66,45.37,326905,0
2014-05-19,45.25,48.24,45.25,47.92,364242,0
2014-05-20,47.89,47.99,46,46.7,318367,0
2014-05-21,46.78,47.46,45.06,45.56,343456,0
2014-05-22,45.82,47.47,45.66,46.5,294306,0
2014-05-23,46.66,46.98,45.7,45.9,253876,0
2014-05-27,46.03,47.85,46.01,46.9,393225,0
2014-05-28,46.92,47.26,45.55,46.36,319113,0
2014-05-29,46.8,49.21,46.53,48.15,1004476,0
2014-05-30,48.36,48.64,46,46.83,521278,0
2014-06-02,47.19,47.53,45.06,47.4,420035,0
2014-06-03,47.86,47.86,46.26,47.29,256544,0
2014-06-04,47.09,48.5,46.61,48.03,335199,0
2014-06-05,48.56,49,47.22,48.05,338854,0
2014-06-06,48.46,48.67,47.65,47.83,246741,0
2014-06-09,48.15,51.4,47.57,48.86,1326112,0
2014-06-10,48.84,49.52,47.65,48.1,373200,0
2014-06-11,47.88,48.309,46.7,47.74,354743,0
2014-06-12,47.5,48.62,46.99,47.37,269232,0
2014-06-13,47.46,47.7,43.953,44.87,668027,0
2014-06-16,44.9,46.11,44.5,45.8,339566,0
2014-06-17,45.57,46.1,45.02,45.41,265478,0
2014-06-18,45.45,46.45,45.25,46.21,226498,0
2014-06-19,46.21,46.74,45.11,45.69,214822,0
2014-06-20,45.91,46.62,45.29,46.4,390699,0
2014-06-23,46.57,46.65,45.5,46.02,233207,0
2014-06-24,46.18,47.92,46.048,46.65,393126,0
2014-06-25,46.33,46.83,45.804,46.62,222195,0
2014-06-26,46.49,47.19,45.54,47.03,251118,0
2014-06-27,47,47.29,46.08,46.62,582463,0
2014-06-30,46.82,46.99,46.25,46.33,254842,0
2014-07-01,46.17,48.84,46.17,48.52,352048,0
2014-07-02,48.62,50.33,48.62,49.33,322400,0
2014-07-03,49.45,49.98,48.19,49.01,118092,0
2014-07-07,49.1,49.73,48.121,48.99,325717,0
2014-07-08,49.05,49.25,47.32,47.71,320931,0
2014-07-09,47.78,48.71,47.08,48.4,232576,0
2014-07-10,47.21,49.36,46.8,48.73,301351,0
2014-07-11,48.7,50.89,47.81,49.99,352611,0
2014-07-14,50.87,50.87,49.56,50.43,264916,0
2014-07-15,50.47,50.64,48,48.65,311520,0
2014-07-16,48.98,49.47,47.95,48.01,176902,0
2014-07-17,47.78,48.3,46.32,46.45,327597,0
2014-07-18,46.39,48.37,46.31,47.85,365800,0
2014-07-21,47.55,48.476,47.521,47.92,237363,0
2014-07-22,48,48.5,47.66,47.97,176674,0
2014-07-23,48.2,48.76,47.97,48.42,195619,0
2014-07-24,48.56,48.75,47.65,48.04,167387,0
2014-07-25,47.62,48.07,47.52,47.82,155459,0
2014-07-28,47.91,47.97,46.53,47.28,213694,0
2014-07-29,47.6,48.22,47.35,47.87,250033,0
2014-07-30,48.57,49.81,48.13,49.75,419052,0
2014-07-31,46.49,47.35,42.06,42.06,1512486,0
2014-08-01,41.72,41.74,39.62,41.1,585397,0
2014-08-04,41.09,41.77,40.23,40.55,402137,0
2014-08-05,40.33,41.45,40.25,41.02,264450,0
2014-08-06,41.01,41.795,40.382,40.762,323035,0
2014-08-07,40.81,41.34,39.6,39.84,341708,0
2014-08-08,39.85,40.9,39.51,40.72,301118,0
2014-08-11,41.11,41.639,40.34,40.5,278406,0
2014-08-12,40.27,41.07,40.17,40.99,400850,0
2014-08-13,41.33,41.62,40.85,41.4,253948,0
2014-08-14,41.4,41.765,41.01,41.17,172167,0
2014-08-15,41.51,41.68,40.39,40.74,180667,0
2014-08-18,41.11,41.805,40.8,41.41,231528,0
2014-08-19,41.56,41.74,40.85,41.27,334847,0
2014-08-20,40.99,41.598,40.41,41.21,203041,0
2014-08-21,41.03,41.26,40.33,40.61,196533,0
2014-08-22,40.51,41.19,40.01,40.82,154186,0
2014-08-25,41.08,42.04,40.76,41.47,309884,0
2014-08-26,41.45,42.03,41.42,41.78,252385,0
2014-08-27,41.78,42.28,41.508,41.99,206913,0
2014-08-28,41.78,41.91,41.51,41.89,228907,0
2014-08-29,41.9,42.43,41.56,42,217622,0
2014-09-02,42,42.09,41.42,42,268782,0
2014-09-03,42.09,42.67,41.53,42.3,279217,0
2014-09-04,42.27,43.01,42.21,42.58,462311,0
2014-09-05,42.35,42.49,41.37,41.68,303873,0
2014-09-08,41.68,42.672,41.68,42.58,194325,0
2014-09-09,42.4,42.56,41.64,41.79,226972,0
2014-09-10,41.96,42.881,41.83,42.75,207033,0
2014-09-11,42.49,42.81,41.43,42.11,182627,0
2014-09-12,42.34,42.34,40.72,41.04,175777,0
2014-09-15,40.97,40.97,39.5,39.93,247296,0
2014-09-16,39.67,40.37,39.51,40.22,230800,0
2014-09-17,40.31,41.42,40.09,41.38,300064,0
2014-09-18,41.48,41.57,40.26,40.61,206084,0
2014-09-19,40.67,40.84,39.15,39.52,620417,0
2014-09-22,39.09,39.13,37.72,37.83,277012,0
2014-09-23,37.47,38.45,36.94,38.04,349083,0
2014-09-24,38.12,38.75,37.74,38.55,150695,0
2014-09-25,38.64,38.75,37.1,37.57,195104,0
2014-09-26,37.6,38.47,36.25,36.48,420704,0
2014-09-29,36.02,37.61,35.39,37.49,436294,0
2014-09-30,37.57,37.57,36.54,36.66,355288,0
2014-10-01,36.95,36.95,36.16,36.41,215346,0
2014-10-02,36.42,37.48,36.42,37.27,218843,0
2014-10-03,37.38,38.77,37.35,38.36,223744,0
2014-10-06,38.45,39.14,38.25,38.33,310446,0
2014-10-07,38.01,38.27,37.18,37.21,266016,0
2014-10-08,37.31,38.51,36.74,38.18,199780,0
2014-10-09,38.07,38.51,35.89,36.19,207491,0
2014-10-10,36.19,36.9,35.42,35.58,232268,0
2014-10-13,35.7,36.16,34.38,35.06,140354,0
2014-10-14,35.25,35.91,34.58,35.09,225238,0
2014-10-15,34.63,35.62,34.16,35.35,240172,0
2014-10-16,34.59,36.26,34.522,36.24,214640,0
2014-10-17,36.74,36.94,36.105,36.65,236864,0
2014-10-20,36.49,37.44,36.18,36.99,171648,0
2014-10-21,37.36,37.86,36.76,37.77,106291,0
2014-10-22,37.85,38.78,37.6,37.72,188113,0
2014-10-23,38.14,39.28,37.852,38.82,145495,0
2014-10-24,38.94,39.2,38.47,39.02,148064,0
2014-10-27,39,39.5,38.54,39.36,209913,0
2014-10-28,39.52,40.89,39.46,40.73,264967,0
2014-10-29,40.56,40.9,39.94,40.79,223024,0
2014-10-30,41.15,41.84,40.02,41.15,343455,0
2014-10-31,41.96,41.96,39.39,40.14,355445,0
2014-11-03,40.15,40.55,39.78,40.46,281316,0
2014-11-04,40.25,40.7,40.08,40.61,250002,0
2014-11-05,40.84,41.24,40.34,40.47,244650,0
2014-11-06,40.45,40.91,40.01,40.9,146027,0
2014-11-07,40.78,41,39.19,40.04,343483,0
2014-11-10,39.89,40.94,39.61,40.91,156396,0
2014-11-11,41.34,41.88,41.26,41.46,211058,0
2014-11-12,41.13,42.24,40.78,41.98,188139,0
2014-11-13,42.069,42.069,40.5,40.55,196833,0
2014-11-14,40.48,40.5,39.46,39.57,175250,0
2014-11-17,39.4,40.26,39.08,39.13,141225,0
2014-11-18,39.14,40.17,39.14,39.85,138051,0
2014-11-19,39.65,40.2,39.43,39.95,163360,0
2014-11-20,39.83,40.3,39.5,40.11,133575,0
2014-11-21,40.82,40.862,40.05,40.61,221464,0
2014-11-24,40.45,42.04,40.36,41.98,302304,0
2014-11-25,42.34,43.24,42.01,42.95,251128,0
2014-11-26,42.99,43.04,41.14,41.58,175789,0
2014-11-28,41.57,42.01,40.76,40.89,87754,0
2014-12-01,40.79,40.84,39.537,39.71,211806,0
2014-12-02,40.16,41.39,40.11,40.59,136351,0
2014-12-03,40.47,41.34,40.09,41.21,156167,0
2014-12-04,41.3,41.54,40.31,40.51,135729,0
2014-12-05,40.45,41.32,40.29,40.91,120204,0
2014-12-08,40.97,41.63,39.26,39.37,195852,0
2014-12-09,39,40.31,38.2,40.19,166598,0
2014-12-10,40,40.28,38.85,38.98,141442,0
2014-12-11,38.97,39.72,38.22,38.71,141705,0
2014-12-12,38.25,38.79,37.38,37.48,205789,0
2014-12-15,37.56,38.468,36.21,36.3,220559,0
2014-12-16,36.2,37.16,35.85,36.64,298368,0
2014-12-17,36.64,38.19,36.53,38.13,199715,0
2014-12-18,38.69,39.16,38.15,38.38,228627,0
2014-12-19,38.41,38.48,37.43,38.14,253341,0
2014-12-22,38,38.41,37.75,38.38,146567,0
2014-12-23,38.5,38.5,37.03,37.53,137538,0
2014-12-24,37.83,38.86,37.58,38.26,119146,0
2014-12-26,38.11,39.29,38.11,39.04,78309,0
2014-12-29,39.18,39.98,38.914,39.84,123265,0
2014-12-30,39.57,40.42,39.55,40.16,122760,0
2014-12-31,40.56,41.19,40.25,40.74,246094,0
2015-01-02,41.2,41.48,38.95,39.76,196602,0
2015-01-05,39.71,40.27,39.21,39.38,132515,0
2015-01-06,39.47,39.47,37.2,37.73,157796,0
2015-01-07,38.06,38.55,37.86,38.51,110911,0
2015-01-08,39.01,39.89,38.71,39.64,160304,0
2015-01-09,39.64,40.2,39.17,39.7,96824,0
2015-01-12,39.8,40.2,39.28,39.62,129297,0
2015-01-13,40.01,41.12,38.35,38.89,146693,0
2015-01-14,38.25,38.98,38.05,38.88,104507,0
2015-01-15,39,39,37.05,38.28,206093,0
2015-01-16,38.09,40.03,38.09,39.95,159132,0
2015-01-20,39.93,40.61,39.12,40.35,170164,0
2015-01-21,40.34,40.34,39.29,39.69,173716,0
2015-01-22,40.309,40.309,38.55,39.6,138871,0
2015-01-23,39.675,39.945,38.87,39.59,179962,0
2015-01-26,39.48,39.99,38.75,39.81,93633,0
2015-01-27,39.09,40.7,39.09,40.05,127107,0
2015-01-28,40.46,40.51,39.07,39.67,135006,0
2015-01-29,39.85,40.5,38.9,40.5,112067,0
2015-01-30,40.21,40.5,39,39.18,135632,0
2015-02-02,39.21,39.76,38.149,39.7,130612,0
2015-02-03,40.04,40.04,38.663,39.69,134504,0
2015-02-04,39.58,39.91,38.34,39.41,125351,0
2015-02-05,39.63,41.14,39.6,40.88,124358,0
2015-02-06,40.47,41.51,40.45,40.81,100917,0
2015-02-09,40.77,41.23,39.31,39.53,150886,0
2015-02-10,39.72,40.1,39.23,39.96,107847,0
2015-02-11,39.99,40.7,39.48,40.61,146413,0
2015-02-12,40.85,41.55,40.27,41.47,106734,0
2015-02-13,41.45,41.74,40.69,41.3,95848,0
2015-02-17,41.48,42.42,41.02,42.4,166606,0
2015-02-18,42.4,44.23,42.34,44.21,238502,0
2015-02-19,43.93,44.48,43.761,44.19,140329,0
2015-02-20,44.38,44.4,43.5,44.05,102396,0
2015-02-23,43.501,45.24,43.501,44.81,144258,0
2015-02-24,44.67,44.82,44.09,44.76,131649,0
2015-02-25,44.6,45.35,44.35,45.21,182139,0
2015-02-26,45.31,45.31,39,39.96,622911,0
2015-02-27,40.09,40.09,38.12,39.92,352657,0
2015-03-02,39.96,41.04,39.62,40.59,166200,0
2015-03-03,40.5,40.5,39.45,39.46,156600,0
2015-03-04,39.05,39.91,38.86,39.46,155300,0
2015-03-05,39.44,40.67,39.2,39.96,144400,0
2015-03-06,39.5,40.16,39.42,39.63,128800,0
2015-03-09,39.65,39.9,39.09,39.49,145700,0
2015-03-10,39,39.43,38.27,39.19,141300,0
2015-03-11,39.02,39.61,38.6,39.29,172500,0
2015-03-12,39.72,40.33,39.45,39.96,110300,0
2015-03-13,40,40.32,39.33,39.75,110300,0
2015-03-16,39.97,40.34,39.78,40.13,131000,0
2015-03-17,40.13,40.73,39.6,39.9,146700,0
2015-03-18,40.03,40.87,39.74,40.58,168800,0
2015-03-19,40.84,41.49,40.57,41.47,159100,0
2015-03-20,41.79,41.8,40.64,40.84,195700,0
2015-03-23,41.25,41.26,39.76,40.75,121800,0
2015-03-24,40.52,41.62,40.52,41.21,167000,0
2015-03-25,41.2,41.71,39.5,39.6,138900,0
2015-03-26,39.62,40.29,38.85,39.86,125100,0
2015-03-27,40.26,41.14,39.86,40.81,109100,0
2015-03-30,41.3,41.54,40.6,41.23,135100,0
2015-03-31,41.06,41.29,40.66,41.17,97946,0
2015-04-01,41.18,41.3,39.83,41.05,174600,0
2015-04-02,41.19,41.25,40.59,40.87,125800,0
2015-04-06,40.47,41.11,40.02,40.08,175700,0
2015-04-07,40.52,41.02,40.18,40.75,112208,0
2015-04-08,40.85,41.3,39.76,40.1,159200,0
2015-04-09,40.1,41.09,40,40.75,159292,0
2015-04-10,40.97,41.25,40.32,40.7,230300,0
2015-04-13,40.86,41.29,40.86,41,97500,0
2015-04-14,41.17,41.3,40.61,40.98,187400,0
2015-04-15,41.29,41.29,40.71,40.9,123495,0
2015-04-16,40.64,41.07,40.24,40.69,94000,0
2015-04-17,40.27,40.28,39.5,39.62,160200,0
2015-04-20,39.79,40,39.02,39.17,228199,0
2015-04-21,39.35,39.418,38.02,38.63,246261,0
2015-04-22,38.79,39.24,38.23,38.68,133971,0
2015-04-23,38.67,38.94,38.08,38.67,142000,0
2015-04-24,38.8,38.95,38.27,38.35,233032,0
2015-04-27,38.32,39.12,36.71,36.85,238900,0
2015-04-28,36.8,37.5,36.23,36.35,431376,0
2015-04-29,36.25,37.07,31.36,34.08,801500,0
2015-04-30,34.16,34.7,33.94,34.12,331300,0
2015-05-01,34.35,34.95,34.01,34.84,265300,0
2015-05-04,35,35.39,34.84,35,177300,0
2015-05-05,34.88,34.9,34.02,34.18,193400,0
2015-05-06,34.22,34.45,33.94,34.4,173066,0
2015-05-07,34.41,34.88,34.02,34.6,115570,0
2015-05-08,34.83,34.91,34.23,34.55,161500,0
2015-05-11,34.27,34.71,34.18,34.26,78200,0
2015-05-12,33.68,34.03,33.31,33.63,164829,0
2015-05-13,33.84,33.96,33.32,33.67,108943,0
2015-05-14,33.76,35.63,33.32,35.45,257600,0
2015-05-15,35.22,35.22,33.89,34.55,132994,0
2015-05-18,34.33,35.35,34.33,35.17,117736,0
2015-05-19,35.18,35.18,33.35,33.69,220124,0
2015-05-20,33.46,34.16,32.8,33.98,188938,0
2015-05-21,33.85,34.26,33.59,33.93,146300,0
2015-05-22,33.78,33.99,33.14,33.62,103900,0
2015-05-26,33.32,33.51,32.76,32.83,158181,0
2015-05-27,32.98,33.12,32.71,32.85,92000,0
2015-05-28,32.71,33.3,32.52,33.07,133387,0
2015-05-29,33.16,34.24,33.12,33.73,139500,0
2015-06-01,34.11,34.27,33.01,33.64,137156,0
2015-06-02,33.37,33.57,33,33.15,169180,0
2015-06-03,33.09,33.72,33.09,33.64,78300,0
2015-06-04,33.48,33.7,33.19,33.34,110600,0
2015-06-05,33.18,33.98,32.71,33.71,114000,0
2015-06-08,33.77,34.03,33.37,33.62,101100,0
2015-06-09,33.7,33.7,32.94,33.13,62806,0
2015-06-10,33.46,33.7,33.1,33.43,140405,0
2015-06-11,33.17,33.68,33.04,33.28,72487,0
2015-06-12,33.05,33.59,33,33.28,72900,0
2015-06-15,33,34.1,32.79,33.89,129200,0
2015-06-16,33.7,34.55,33.7,34.12,112300,0
2015-06-17,34.28,34.56,33.62,33.89,100900,0
2015-06-18,34.03,34.65,34.03,34.24,76200,0
2015-06-19,34.13,35.16,33.81,34.99,172000,0
2015-06-22,35.09,35.29,34.87,35.14,88100,0
2015-06-23,34.96,35.2,34.61,35.15,77470,0
2015-06-24,35.15,35.15,34.32,34.59,83200,0
2015-06-25,34.93,34.93,34.12,34.52,70400,0
2015-06-26,34.48,34.78,32.77,32.85,301800,0
2015-06-29,32.66,32.76,31.88,31.92,152800,0
2015-06-30,32.03,33.13,31.5,33.03,191303,0
2015-07-01,33.24,33.7,32.86,33.36,144300,0
2015-07-02,33.2,33.33,32.05,32.26,97700,0
2015-07-06,31.89,32.78,31.89,32.65,107600,0
2015-07-07,32.65,32.88,32.23,32.69,156500,0
2015-07-08,32.31,32.82,32.1,32.47,132400,0
2015-07-09,33.03,33.17,32.13,33.02,108100,0
2015-07-10,33.32,33.56,32.86,33.33,51900,0
2015-07-13,33.47,34.27,33.21,34.11,68600,0
2015-07-14,34.2,35.03,34.1,34.98,127518,0
2015-07-15,35,35.11,34.28,34.4,112053,0
2015-07-16,34.59,34.93,34.42,34.84,129600,0
2015-07-17,34.95,35.02,34.39,34.75,86700,0
2015-07-20,34.61,34.83,34.23,34.34,138600,0
2015-07-21,34.42,34.97,33.45,34.88,122000,0
2015-07-22,34.56,35.15,34.09,35.08,135200,0
2015-07-23,35.25,35.74,34.97,35.55,165000,0
2015-07-24,35.45,35.45,34.3,34.63,145000,0
2015-07-27,34.37,34.55,33.77,34.41,74800,0
2015-07-28,34.65,35.42,34.23,35.39,126800,0
2015-07-29,35.5,35.6,34.4,35.15,159400,0
2015-07-30,37.9,39.24,35.76,36.51,758700,0
2015-07-31,36.98,38.48,36.62,37.9,280800,0
2015-08-03,37.75,38,36.7,37.16,175371,0
2015-08-04,37.21,37.43,36,36.63,138900,0
2015-08-05,37.02,37.46,36.15,36.98,132000,0
2015-08-06,36.99,37.25,35.8,36.75,114298,0
2015-08-07,36.64,36.67,35.7,36.25,115500,0
2015-08-10,36.34,37.11,36.31,36.63,126400,0
2015-08-11,36.46,37.16,35.73,36.23,118543,0
2015-08-12,36,36.19,35.29,36.04,85600,0
2015-08-13,36.12,36.68,35.62,36.04,116700,0
2015-08-14,35.94,36.14,35.23,35.96,91400,0
2015-08-17,35.74,36.38,35.55,36.35,97300,0
2015-08-18,36.23,36.3,35.59,36.08,116000,0
2015-08-19,35.82,36.06,35.42,35.95,125600,0
2015-08-20,35.61,35.81,34.7,34.9,127500,0
2015-08-21,34.28,35.4,34.2,34.88,147600,0
2015-08-24,32.84,33.975,32.5,32.82,229873,0
2015-08-25,33.83,33.96,32.64,32.79,89600,0
2015-08-26,33.59,34.4,32.5,34.27,116300,0
2015-08-27,34.69,35.84,33.95,35.61,180700,0
2015-08-28,35.65,36.07,35.35,35.94,199600,0
2015-08-31,35.66,35.72,35.12,35.41,209600,0
2015-09-01,34.59,35.2,34.4,34.75,204200,0
2015-09-02,35.28,35.65,34.46,35.5,178900,0
2015-09-03,35.54,35.89,35.17,35.41,161700,0
2015-09-04,34.99,36.24,34.55,36.04,158100,0
2015-09-08,36.71,36.87,36,36.47,108700,0
2015-09-09,36.9,36.9,35.49,35.59,93000,0
2015-09-10,35.47,36.04,35.022,35.7,53536,0
2015-09-11,35.43,35.99,35.14,35.88,59900,0
2015-09-14,35.84,35.84,35.21,35.45,112500,0
2015-09-15,35.35,36.35,35.2,35.69,88200,0
2015-09-16,35.83,36.12,35.05,35.44,71500,0
2015-09-17,35.3,35.91,35.22,35.56,141907,0
2015-09-18,34.91,35.9,34.48,34.66,190700,0
2015-09-21,35.02,35.02,34.13,34.38,94200,0
2015-09-22,33.8,34.31,33.68,33.84,124900,0
2015-09-23,33.95,33.95,33.08,33.44,122415,0
2015-09-24,33.34,33.73,32.525,33.43,101939,0
2015-09-25,33.8,33.81,32.36,32.7,131500,0
2015-09-28,32.6,32.74,31.31,32.17,223088,0
2015-09-29,32.29,32.67,30.93,31.35,108500,0
2015-09-30,31.49,32.3,31.26,31.83,124500,0
2015-10-01,31.8,32.13,31.3,31.95,106300,0
2015-10-02,31.6,31.92,30.94,31.82,137200,0
2015-10-05,31.92,32.82,31.85,32.53,121522,0
2015-10-06,32.6,32.6,31.15,31.67,112300,0
2015-10-07,31.98,32.38,31.38,32.27,72883,0
2015-10-08,32.09,33.35,31.73,33.17,142300,0
2015-10-09,33.3,33.5,32.96,33.46,95200,0
2015-10-12,33.98,34.7,33.46,34.36,114278,0
2015-10-13,34.07,34.44,32.81,32.87,152800,0
2015-10-14,33.38,33.69,32.6,32.87,108000,0
2015-10-15,32.9,34.58,32.9,34.52,80000,0
2015-10-16,34.67,34.92,33.72,34.57,176200,0
2015-10-19,34.58,35.05,34.11,34.74,93230,0
2015-10-20,34.7,34.89,34.01,34.17,92000,0
2015-10-21,34.44,34.84,33.61,34.28,93600,0
2015-10-22,34.42,34.7,33.21,33.62,172500,0
2015-10-23,34.05,35.18,32.76,34.87,115600,0
2015-10-26,34.93,35.02,34.02,34.65,158800,0
2015-10-27,34.77,35.12,34.19,34.72,125800,0
2015-10-28,34.98,36.55,34.48,36.48,271600,0
2015-10-29,38.02,39.67,37,39.07,400000,0
2015-10-30,39.07,39.3,38.35,38.52,165200,0
2015-11-02,38.73,38.91,38.16,38.23,194888,0
2015-11-03,38.23,39.49,37.5,38.43,213544,0
2015-11-04,38.57,39.35,38.22,38.63,139308,0
2015-11-05,38.73,40.98,38.53,40.69,225600,0
2015-11-06,40.52,43.23,39.45,42.59,392200,0
2015-11-09,42.7,42.95,42.05,42.58,185842,0
2015-11-10,42.55,42.69,41.54,42.49,124900,0
2015-11-11,42.45,42.76,41.92,42.3,115400,0
2015-11-12,42.13,42.76,41.53,41.79,133500,0
2015-11-13,41.56,43.65,41.01,41.92,218000,0
2015-11-16,42.02,42.26,41.38,41.83,97400,0
2015-11-17,42.02,42.34,40.99,41.78,177200,0
2015-11-18,42.01,42.08,41.48,41.7,101400,0
2015-11-19,41.52,41.89,41.04,41.33,63800,0
2015-11-20,41.66,41.92,41.1,41.36,118200,0
2015-11-23,41.17,41.85,41.01,41.29,119300,0
2015-11-24,41,41.42,40.55,41.28,98200,0
2015-11-25,41.44,41.56,41,41.2,68500,0
2015-11-27,41.4,41.97,41.38,41.89,78200,0
2015-11-30,40.69,42.21,40.69,41.96,112300,0
2015-12-01,42.29,43.515,42.065,43.44,139430,0
2015-12-02,43.58,43.67,42.41,42.49,174344,0
2015-12-03,42.96,43.48,42.01,42.29,143670,0
2015-12-04,42.46,43.45,42.18,43.3,89900,0
2015-12-07,43.05,43.43,42.37,42.58,122300,0
2015-12-08,42.2,43.82,42.2,42.54,123398,0
2015-12-09,42.5,43,42.09,42.22,79400,0
2015-12-10,40.97,40.97,36.6,37.63,526500,0
2015-12-11,37.02,38.21,36.97,37,178100,0
2015-12-14,36.82,37.5,36.63,37.3,163087,0
2015-12-15,37.46,37.98,37.13,37.5,120300,0
2015-12-16,37.6,39,37.6,38.47,144700,0
2015-12-17,38.65,38.83,37.68,37.81,116900,0
2015-12-18,37.59,38.82,37.52,37.82,340800,0
2015-12-21,38.81,38.81,37.23,37.79,137100,0
2015-12-22,37.92,38.89,37.67,38.54,108188,0
2015-12-23,38.78,39.63,38,39.03,100700,0
2015-12-24,38.95,39.77,38.8,39.31,53264,0
2015-12-28,39.19,39.27,38.38,38.79,93220,0
2015-12-29,38.85,39.29,38.7,38.96,46549,0
2015-12-30,38.82,39.34,38.4801,38.82,51741,0
2015-12-31,38.68,38.89,38.09,38.16,69434,0
2016-01-04,37.5,38.16,36.705,38.08,127637,0
2016-01-05,38.27,39.8,37.09,38.58,170971,0
2016-01-06,37.79,38.2,37.05,37.38,113933,0
2016-01-07,36.71,37.34,36.25,36.78,96490,0
2016-01-08,37.47,38.0343,36.75,36.83,167563,0
2016-01-11,36.97,37.36,36.51,36.82,130410,0
2016-01-12,37.19,38,36.71,37.89,92916,0
2016-01-13,37.91,38.93,36.59,36.75,86045,0
2016-01-14,36.91,38.19,36.34,37.68,140028,0
2016-01-15,36.57,38.475,36.29,38.1,132158,0
2016-01-19,38.32,38.66,36.54,37,156300,0
2016-01-20,36.37,37.235,35.8601,36.78,206672,0
2016-01-21,36.85,37,35.94,36.48,140109,0
2016-01-22,36.87,37.33,36.52,36.72,81060,0
2016-01-25,36.64,37.21,36.23,36.32,82505,0
2016-01-26,36.61,38.57,36.057,38.33,136756,0
2016-01-27,38.18,38.57,36.59,36.73,89353,0
2016-01-28,37.19,37.3,35.07,35.3,146081,0
2016-01-29,35.36,37.775,35.36,37.62,154374,0
2016-02-01,37.28,38.28,37.05,37.47,187728,0
2016-02-02,37.18,38.06,37.02,37.67,85404,0
2016-02-03,37.8,39.3,37.15,38.99,132876,0
2016-02-04,38.83,39.385,38.03,38.11,89985,0
2016-02-05,37.97,38.26,37.2924,37.63,122502,0
2016-02-08,37.38,37.38,36.6,36.94,131156,0
2016-02-09,36.85,39.5,36.73,38.7,212671,0
2016-02-10,38.81,39.8214,38.59,38.76,132839,0
2016-02-11,38.11,38.9497,37.04,37.09,150247,0
2016-02-12,37.53,38.08,36.48,37.78,92631,0
2016-02-16,37.96,38.85,37.71,37.94,90821,0
2016-02-17,38.2,39.1565,37.93,38.71,70360,0
2016-02-18,38.72,39.41,38.22,38.6,82270,0
2016-02-19,38.53,39.574,38.53,39.12,64595,0
2016-02-22,39.67,39.77,38.5701,38.91,91336,0
2016-02-23,38.64,39.6,38.3401,39,103896,0
2016-02-24,38.81,40.2,38.54,40.15,98863,0
2016-02-25,43.6,46,42.16,43.37,707971,0
2016-02-26,43.47,47.23,42.8954,46.4,611176,0
2016-02-29,46.85,47.19,44.85,45.13,289284,0
2016-03-01,45,47.24,44.26,44.96,304399,0
2016-03-02,45.5,46.71,44.55,44.82,279507,0
2016-03-03,45.49,46.69,45.48,45.5,217509,0
2016-03-04,45.65,45.82,44.815,45.07,141448,0
2016-03-07,44.99,45.3,44.12,45.21,269741,0
2016-03-08,45.2,45.4354,44.42,44.48,143969,0
2016-03-09,44.8,44.89,44.22,44.42,123925,0
2016-03-10,44.45,45.02,43.74,43.89,181866,0
2016-03-11,44.27,45.24,44.1,44.62,127561,0
2016-03-14,44.31,44.75,43.81,44.23,72292,0
2016-03-15,43.92,44.7499,43.116,44.3,149134,0
2016-03-16,44.19,44.75,43.71,43.78,93976,0
2016-03-17,43.5,44.12,43.08,43.92,128997,0
2016-03-18,44.15,44.7297,43.599,43.75,187558,0
2016-03-21,43.68,44.71,43.58,44.43,186196,0
2016-03-22,44.16,45.88,44.16,45.83,183908,0
2016-03-23,45.83,46.36,44.69,44.74,178396,0
2016-03-24,44.43,44.76,43.56,44,96992,0
2016-03-28,44,44.97,44,44.63,73413,0
2016-03-29,44.17,45.55,44.17,45.44,90491,0
2016-03-30,45.57,45.93,44.8,44.98,105534,0
2016-03-31,44.85,45.52,44.42,44.72,152770,0
2016-04-01,44.33,46.15,44.33,45.5,110731,0
2016-04-04,45.66,45.929,44.46,44.54,95184,0
2016-04-05,44.21,44.99,43.8101,44.17,81897,0
2016-04-06,44.34,45.12,44.13,45.06,67985,0
2016-04-07,44.84,44.89,44.127,44.53,84696,0
2016-04-08,44.79,45.25,44.52,45.03,70106,0
2016-04-11,44.89,45.231,44.03,44.38,89378,0
2016-04-12,44.31,45.69,44.29,45.22,118995,0
2016-04-13,45.32,45.48,44.58,45.41,171708,0
2016-04-14,45.56,48.48,45.4552,47.68,442226,0
2016-04-15,47.77,48.86,47.3,48.38,233228,0
2016-04-18,48.39,48.47,47.74,47.9,107260,0
2016-04-19,48.22,48.6,48,48.38,108893,0
2016-04-20,48.56,49.25,48.14,48.23,120224,0
2016-04-21,48.2,49.06,47.44,48.63,127775,0
2016-04-22,48.66,48.75,47.44,47.88,135187,0
2016-04-25,47.52,48.295,46.8901,47.37,91981,0
2016-04-26,47.73,48.11,46.55,46.71,134325,0
2016-04-27,45.91,46.25,43.75,44.64,462399,0
2016-04-28,46.5,48.66,46.1,46.93,422398,0
2016-04-29,47,47,44.09,45.66,172664,0
2016-05-02,45.68,46.68,44.85,45.57,170907,0
2016-05-03,45.11,45.92,44.52,44.7,93441,0
2016-05-04,44.27,44.43,42.36,43.47,184819,0
2016-05-05,43.75,44.39,43.46,44.02,194730,0
2016-05-06,43.98,44.44,43.4022,44.03,168985,0
2016-05-09,44.17,45.165,43.6,44.39,151591,0
2016-05-10,44.39,45.5,44.39,44.97,153526,0
2016-05-11,44.87,45.46,44.76,44.76,156835,0
2016-05-12,44.93,45.435,42.91,43.63,238175,0
2016-05-13,43.66,44.91,43.48,43.71,166329,0
2016-05-16,43.93,45.34,43.5201,45.07,165012,0
2016-05-17,44.87,45.37,44.5,44.82,150381,0
2016-05-18,44.81,45.67,44.81,45.17,89760,0
2016-05-19,45.35,45.74,44.76,44.99,107337,0
2016-05-20,45.24,46.5,45.21,45.96,130390,0
2016-05-23,46,46.67,45.551,46.01,116357,0
2016-05-24,46.08,47.24,45.86,47,118656,0
2016-05-25,47,47.72,46.79,47.08,87882,0
2016-05-26,47,47.17,46.52,46.53,48810,0
2016-05-27,46.74,47.525,46.545,47.38,66643,0
2016-05-31,47.62,47.92,46.79,47.29,92853,0
2016-06-01,47.08,47.745,46.51,47.37,110222,0
2016-06-02,47.23,47.785,47.05,47.71,79941,0
2016-06-03,47.54,48.21,47.09,47.49,85506,0
2016-06-06,47.72,48.155,47.15,47.94,83915,0
2016-06-07,47.79,48.09,47.155,47.71,68805,0
2016-06-08,47.8,48.82,47.53,48.72,108975,0
2016-06-09,48.39,49.3,48.304,48.92,86986,0
2016-06-10,48.46,49.465,48.46,49.16,83479,0
2016-06-13,49.15,49.49,48.94,49.29,98250,0
2016-06-14,49.37,50,49.0457,49.84,98440,0
2016-06-15,49.85,50.43,49.64,49.78,115255,0
2016-06-16,49.49,50.24,49.087,50.11,70834,0
2016-06-17,50.07,50.29,49,49.09,179933,0
2016-06-20,49.79,49.83,49.2901,49.79,78204,0
2016-06-21,49.7,50.47,49.54,50.17,67993,0
2016-06-22,50.1,50.48,49.85,50.27,141075,0
2016-06-23,50.5,51.44,50.5,51.1,75516,0
2016-06-24,48.98,51.35,48.37,51.1,172057,0
2016-06-27,50.37,51.37,50.14,50.17,231147,0
2016-06-28,50.74,51.48,50.52,50.92,141703,0
2016-06-29,51.44,52.6999,51.36,52.3,133371,0
2016-06-30,52.44,53.68,52.06,53.65,130164,0
2016-07-01,53.56,54.48,53.3,54.26,107681,0
2016-07-05,54.28,54.96,53.37,53.83,174548,0
2016-07-06,53.61,54,52.9185,53.26,164159,0
2016-07-07,53.22,53.63,52.0701,52.36,130399,0
2016-07-08,52.7,53.85,52.465,53.3,58292,0
2016-07-11,53.65,53.65,52.68,52.79,82584,0
2016-07-12,53.25,53.74,52.81,53.19,52257,0
2016-07-13,53.06,53.7358,52.67,52.84,56018,0
2016-07-14,53.09,53.27,52.5,52.64,87107,0
2016-07-15,52.98,53.17,52.4,52.49,47863,0
2016-07-18,52.66,53.13,52.1,52.31,95364,0
2016-07-19,52.05,52.65,52.02,52.12,83460,0
2016-07-20,52.32,52.4,52.02,52.07,69308,0
2016-07-21,52.24,52.675,52.04,52.26,61291,0
2016-07-22,52.33,52.57,51.88,52.38,54002,0
2016-07-25,52.3,52.79,51.62,51.81,68823,0
2016-07-26,51.92,52.3668,51.65,51.83,87605,0
2016-07-27,51.88,52.76,51.69,52.58,97467,0
2016-07-28,53.3,53.4889,48.74,49.22,339148,0
2016-07-29,49.11,50.1,49.09,49.93,164123,0
2016-08-01,50.3,53.5,50.3,50.64,386406,0
2016-08-02,50.6,50.8728,48.52,49,204696,0
2016-08-03,49.2,49.2,47.82,48.1,150501,0
2016-08-04,47.96,48.94,47.92,48.11,97277,0
2016-08-05,48.15,49.05,48.15,48.91,105753,0
2016-08-08,48.83,49.12,47.3,47.51,136387,0
2016-08-09,47.33,48.5299,47.31,48.06,125093,0
2016-08-10,48.15,48.21,47.65,48.04,67500,0
2016-08-11,48.31,49.05,48.31,48.94,73714,0
2016-08-12,48.6,48.98,48.44,48.79,50465,0
2016-08-15,49.23,49.94,49.23,49.6,92153,0
2016-08-16,49.32,49.77,49.26,49.33,84951,0
2016-08-17,49.55,49.91,48.1514,48.65,83371,0
2016-08-18,48.65,49.84,48.56,49.78,104082,0
2016-08-19,49.56,50.3499,49.28,49.82,137288,0
2016-08-22,49.53,50.49,49.11,49.5,117447,0
2016-08-23,49.89,50.08,49.65,49.75,73777,0
2016-08-24,49.6,49.92,48.9,49.06,81513,0
2016-08-25,49.01,49.26,48.5,48.7,45322,0
2016-08-26,48.65,49.25,48.16,48.36,70213,0
2016-08-29,48.08,48.41,47.88,47.99,68762,0
2016-08-30,47.88,48.105,47.3,47.45,55576,0
2016-08-31,47.4,47.83,46.99,47.24,74453,0
2016-09-01,47.4,47.98,46.64,47.94,87446,0
2016-09-02,48,48.26,47.555,47.89,74506,0
2016-09-06,47.96,49,47.96,48.34,82232,0
2016-09-07,48.34,48.66,47.9,48.34,95000,0
2016-09-08,48.31,48.49,47.25,47.49,74485,0
2016-09-09,46.99,47.05,45.86,45.91,96823,0
2016-09-12,45.46,47.24,45.25,47.23,97261,0
2016-09-13,46.65,47.22,46.26,46.89,86744,0
2016-09-14,47.07,47.65,46.69,46.96,60907,0
2016-09-15,46.79,47.786,46.22,47.28,47814,0
2016-09-16,47.34,47.57,47.01,47.37,109237,0
2016-09-19,47.15,47.8032,47.0856,47.49,55322,0
2016-09-20,47.76,47.94,47.52,47.56,31860,0
2016-09-21,47.54,48.07,46.84,47.93,121701,0
2016-09-22,48.14,48.1999,47.52,47.99,106471,0
2016-09-23,47.69,47.91,46.62,46.92,94748,0
2016-09-26,46.55,46.765,45.78,45.82,80273,0
2016-09-27,45.85,46.61,45.47,46.48,67772,0
2016-09-28,46.7,46.78,45.89,46.75,40937,0
2016-09-29,46.76,46.85,45.89,46.1,51624,0
2016-09-30,46.37,47.98,45.89,47.85,179082,0
2016-10-03,47.45,47.6,46.85,47.56,71316,0
2016-10-04,47.5,47.92,46.6,46.75,44005,0
2016-10-05,46.93,48.1599,46.78,48.02,107747,0
2016-10-06,47.82,48.36,47.41,47.91,52402,0
2016-10-07,48.07,48.07,47.13,47.65,39853,0
2016-10-10,48.14,48.4,47.77,47.82,36795,0
2016-10-11,47.85,47.85,46.25,46.75,44679,0
2016-10-12,46.8,47.1,46.25,46.58,38471,0
2016-10-13,46.25,46.51,45.26,45.3,114789,0
2016-10-14,45.42,45.95,44.49,44.5,147150,0
2016-10-17,44.29,44.915,44.1,44.73,74846,0
2016-10-18,45.24,45.62,44.7132,44.97,55919,0
2016-10-19,45.04,45.04,44.02,44.04,47732,0
2016-10-20,43.99,44.49,43.27,44.43,96843,0
2016-10-21,43.9,44,43.32,43.65,58877,0
2016-10-24,43.79,44.37,43.52,43.99,55080,0
2016-10-25,43.97,44.07,43.1,43.18,60514,0
2016-10-26,42.88,43.22,42.4,42.73,105803,0
2016-10-27,44.15,45.48,43,44.06,257021,0
2016-10-28,43.82,43.87,42.09,43,109459,0
2016-10-31,43.02,44.5,42.39,44.36,120553,0
2016-11-01,44.27,44.65,43.545,43.85,83403,0
2016-11-02,43.67,43.78,42.29,42.31,89453,0
2016-11-03,42.23,43.138,41.375,41.44,73665,0
2016-11-04,41.4,42.6678,41.4,41.74,136947,0
2016-11-07,42.53,44.32,41.98,44.26,181442,0
2016-11-08,43.93,44.16,43.04,43.15,84441,0
2016-11-09,42.79,44.03,42.74,43.56,168978,0
2016-11-10,44.24,45.48,43.5705,45.34,210645,0
2016-11-11,45.32,45.95,44.63,45.56,171960,0
2016-11-14,45.92,46.18,44.3,44.56,169502,0
2016-11-15,44.51,44.9,43.75,43.94,156191,0
2016-11-16,43.94,44.86,43.71,44.68,140502,0
2016-11-17,44.56,45.49,44.56,45.09,71607,0
2016-11-18,45.05,45.3,44.76,45.26,70417,0
2016-11-21,45.22,46.01,45.22,46,58230,0
2016-11-22,46.19,46.24,45.515,46.13,89900,0
2016-11-23,46.3,46.75,45.77,46.71,76042,0
2016-11-25,46.66,46.79,46.174,46.63,38253,0
2016-11-28,46.67,46.67,45.64,46.1,116888,0
2016-11-29,46.05,46.54,45.7,46.34,96704,0
2016-11-30,46.59,46.835,45.93,46.66,106065,0
2016-12-01,46.53,47.18,46.4122,46.935,141109,0
2016-12-02,46.81,47.1,46.37,46.51,95454,0
2016-12-05,46.81,47.29,46.57,47.25,93934,0
2016-12-06,47.23,47.86,46.61,47.5,73924,0
2016-12-07,47.45,47.84,46.52,47.71,88301,0
2016-12-08,47.83,48.23,47.27,48.14,129211,0
2016-12-09,48.25,49.7,47.362,49.64,125760,0
2016-12-12,49.6,50.16,49.31,49.76,103950,0
2016-12-13,49.95,50.15,49.845,50.02,118017,0
2016-12-14,49.77,50.19,48.755,48.97,166318,0
2016-12-15,49.13,49.24,48.83,49.16,93196,0
2016-12-16,49.3,49.4,48.74,49.05,176609,0
2016-12-19,48.87,49.17,47.73,48.23,155736,0
2016-12-20,48.4,48.98,48.11,48.87,73792,0
2016-12-21,48.9,49.09,48.42,48.61,56106,0
2016-12-22,48.71,49.09,47.96,48.63,71783,0
2016-12-23,48.56,49.56,48.55,49.53,52812,0
2016-12-27,49.37,49.92,48.7898,49.75,59409,0
2016-12-28,49.69,49.86,48.445,48.99,78304,0
2016-12-29,48.91,49.635,48.91,49.19,38792,0
2016-12-30,49.3,49.3,48.6467,48.96,54044,0
2017-01-03,49.3,50.32,48.9,50.11,137455,0
2017-01-04,50,50.995,49.29,50.74,135576,0
2017-01-05,50.67,50.975,50.19,50.33,183880,0
2017-01-06,50.59,51.1,49.86,50.86,171226,0
2017-01-09,50.77,50.963,50.535,50.75,94459,0
2017-01-10,50.75,51.149,50.54,50.78,74499,0
2017-01-11,50.93,50.94,49.62,50,363325,0
2017-01-12,49.74,50.56,48.96,50.12,111885,0
2017-01-13,50.32,50.45,49.75,50.03,63190,0
2017-01-17,50,50.7,49.63,50.06,108429,0
2017-01-18,50.38,50.45,49.91,50.14,54459,0
2017-01-19,50.27,50.27,49.855,50,99632,0
2017-01-20,50.13,50.28,49.83,50.055,84208,0
2017-01-23,50.09,50.4455,49.76,49.84,65234,0
2017-01-24,49.73,50.74,49.56,50.68,78723,0
2017-01-25,50.97,51.3,50.44,50.64,85093,0
2017-01-26,50.39,50.86,50.131,50.27,49635,0
2017-01-27,50.17,50.4,49.96,50.13,42706,0
2017-01-30,49.94,49.94,49.08,49.74,63714,0
2017-01-31,49.63,50.735,49.4939,50.54,72480,0
2017-02-01,50.93,51,49.84,50.02,81940,0
2017-02-02,49.94,50.38,49.06,50.21,69524,0
2017-02-03,50.61,50.61,50.12,50.35,60190,0
2017-02-06,50.1,50.35,49.8166,50.31,63300,0
2017-02-07,50.47,50.51,49.97,50.3,46596,0
2017-02-08,50.2,50.52,49.96,50.27,36864,0
2017-02-09,50.08,51.34,50.08,51.12,92065,0
2017-02-10,51.44,51.815,50.96,51.39,53084,0
2017-02-13,51.52,51.81,51.29,51.62,36173,0
2017-02-14,51.48,51.96,51.34,51.59,85672,0
2017-02-15,51.67,52.3899,51.56,52.23,69958,0
2017-02-16,52.23,52.3,48.26,49.02,428001,0
2017-02-17,49.11,49.41,48.84,48.98,269714,0
2017-02-21,48.92,49.77,48.84,49.2,139532,0
2017-02-22,49.08,49.35,48.93,49.09,162601,0
2017-02-23,49.22,49.61,48.95,49.57,116771,0
2017-02-24,49.27,49.8,49.27,49.75,103171,0
2017-02-27,49.74,49.89,47.97,48.48,155837,0
2017-02-28,48.38,48.38,46.39,46.79,149982,0
2017-03-01,47.36,47.9,46.78,46.83,108971,0
2017-03-02,46.88,47.01,46.478,46.53,76495,0
2017-03-03,46.4,46.43,45.76,46.18,94019,0
2017-03-06,45.76,46.05,44.52,44.88,102571,0
2017-03-07,44.5,44.93,43.71,43.84,113224,0
2017-03-08,43.85,44.54,43.7974,44.23,128463,0
2017-03-09,44.31,44.76,43.88,43.88,96650,0
2017-03-10,44.22,44.65,43.7,44.59,139943,0
2017-03-13,44.59,44.59,43.83,43.91,105119,0
2017-03-14,43.76,44.4,43.71,44.02,137635,0
2017-03-15,44.31,44.4,43.07,43.19,165758,0
2017-03-16,42.87,43.03,42.37,42.91,132651,0
2017-03-17,42.78,43.3,42.53,43.15,205610,0
2017-03-20,43.16,43.16,42.48,42.53,84234,0
2017-03-21,42.66,42.97,42.29,42.69,112988,0
2017-03-22,42.72,42.92,41.88,42.15,79155,0
2017-03-23,42.02,42.6,41.65,41.72,81318,0
2017-03-24,41.77,42.55,41.77,42.35,118928,0
2017-03-27,42.13,42.79,41.95,42.67,84360,0
2017-03-28,42.5,42.79,41.64,42.56,110378,0
2017-03-29,42.57,42.82,42.17,42.28,64761,0
2017-03-30,42.22,43.26,42.18,43.19,108348,0
2017-03-31,43.11,43.61,42.79,43.44,95621,0
2017-04-03,43.47,43.8199,42.73,43.12,164081,0
2017-04-04,43.15,43.57,43.03,43.23,137725,0
2017-04-05,43.46,43.94,43.11,43.48,118449,0
2017-04-06,43.52,43.65,42.8771,43.42,77208,0
2017-04-07,43.25,43.6,42.83,43.37,135165,0
2017-04-10,43.4,43.75,43.1108,43.32,61096,0
2017-04-11,43.23,43.41,42.89,43.34,72374,0
2017-04-12,43.12,43.3386,42.8901,43.16,102201,0
2017-04-13,42.96,43.2555,42.845,43.04,70962,0
2017-04-17,43,44.685,42.95,44.4,146913,0
2017-04-18,44.25,44.4,43.8642,44.29,73768,0
2017-04-19,44.4,44.797,44.215,44.36,77356,0
2017-04-20,44.5,44.75,44.16,44.59,51486,0
2017-04-21,44.62,44.74,42.93,43.78,142843,0
2017-04-24,44.38,44.7,43.84,44.47,108578,0
2017-04-25,44.78,45.24,43.99,44.02,103963,0
2017-04-26,44.07,44.95,44.07,44.86,142498,0
2017-04-27,44.87,45.81,44.76,45.78,149855,0
2017-04-28,45.9,46.27,45.8975,46.13,155189,0
2017-05-01,46.34,46.925,46,46.71,124967,0
2017-05-02,46.84,47.715,46.425,46.96,291052,0
2017-05-03,46.85,46.85,45.7396,46.11,102504,0
2017-05-04,44.75,45.72,42.51,44.4,173187,0
2017-05-05,44.67,44.88,43.82,44.75,167556,0
2017-05-08,44.8,46.22,44.48,46.13,132223,0
2017-05-09,46.25,47.75,45.84,47.49,141023,0
2017-05-10,47.36,47.89,46.49,47.18,88356,0
2017-05-11,47.09,47.09,46.24,46.72,104293,0
2017-05-12,46.56,47,44.77,45.99,87276,0
2017-05-15,45.86,47.06,45.86,46.65,92060,0
2017-05-16,46.59,47.44,46.52,47.31,96378,0
2017-05-17,46.79,47.24,46.56,46.76,104103,0
2017-05-18,46.66,47.405,46.36,46.94,125777,0
2017-05-19,46.97,47.87,46.83,47.03,266015,0
2017-05-22,46.98,47.61,46.64,46.81,79132,0
2017-05-23,47.05,47.05,46.34,46.41,59243,0
2017-05-24,46.38,46.95,46.25,46.35,44185,0
2017-05-25,46.67,46.94,46.37,46.45,64849,0
2017-05-26,46.54,46.96,46.15,46.19,59146,0
2017-05-30,46.17,46.67,45.99,46.29,46448,0
2017-05-31,46.36,46.36,45.71,46.27,67358,0
2017-06-01,46.49,47.3,45.96,47.27,85489,0
2017-06-02,47.23,47.96,47.01,47.16,109034,0
2017-06-05,46.9,46.98,46.48,46.61,33827,0
2017-06-06,46.25,46.72,45.86,46.59,76192,0
2017-06-07,46.85,47.09,46.06,46.37,93223,0
2017-06-08,46.2,46.855,45.831,46.28,105239,0
2017-06-09,46.39,47.29,46.15,46.44,97913,0
2017-06-12,46.41,46.907,45.605,46.45,85210,0
2017-06-13,46.5,47.05,46.5,46.97,54093,0
2017-06-14,47.08,47.94,46.65,47.05,95348,0
2017-06-15,46.56,46.79,45.6597,45.79,88485,0
2017-06-16,45.44,46.16,44.95,45.32,153693,0
2017-06-19,45.48,47.62,45.35,47.31,248973,0
2017-06-20,47.29,47.73,44.01,47.33,119213,0
2017-06-21,47.7,47.9,46.5,47.27,63527,0
2017-06-22,47.28,47.99,46.9872,47.87,54755,0
2017-06-23,47.9,48.9,47.35,48.75,150142,0
2017-06-26,48.89,49.46,48.0311,48.98,84504,0
2017-06-27,48.97,49.99,48.685,49.68,124064,0
2017-06-28,49.97,49.97,49.1,49.53,116387,0
2017-06-29,49.52,49.88,48.17,48.73,92779,0
2017-06-30,48.81,49.62,48.6,49.34,85584,0
2017-07-03,49.41,50.03,49.41,49.77,53810,0
2017-07-05,49.79,50.25,49.1128,49.82,102409,0
2017-07-06,49.57,49.97,49.1,49.54,121904,0
2017-07-07,49.44,49.84,49.17,49.55,97208,0
2017-07-10,49.28,49.31,45.66,45.71,235787,0
2017-07-11,45.66,45.99,45.091,45.77,103152,0
2017-07-12,46.07,46.5,45.75,46.17,88769,0
2017-07-13,45.81,46.21,45.44,46.17,75737,0
2017-07-14,45.9,46.84,45.435,46.12,56275,0
2017-07-17,46.11,46.6,45.87,46.47,75267,0
2017-07-18,46.97,48.12,45.96,47.94,124786,0
2017-07-19,47.91,48.35,47.74,48.17,89303,0
2017-07-20,48.14,49.0999,48.12,48.95,58621,0
2017-07-21,49.32,49.32,47.61,47.91,78569,0
2017-07-24,47.67,47.84,47.23,47.35,67739,0
2017-07-25,47.42,48.54,47.19,48.26,108794,0
2017-07-26,48.27,48.539,46.47,47.98,107089,0
2017-07-27,50.34,52.18,49.2,51.7,317910,0
2017-07-28,51.27,51.7,50.02,50.27,118104,0
2017-07-31,50.57,51.69,50.15,51.16,120176,0
2017-08-01,51.22,51.29,50.44,51.2,140181,0
2017-08-02,51.15,51.61,50.73,51.22,106509,0
2017-08-03,51.27,52.94,51.27,52.27,163517,0
2017-08-04,52.52,52.91,52,52,104973,0
2017-08-07,52.08,52.5425,51.9,52.19,54513,0
2017-08-08,52.01,53.99,52.01,52.23,129411,0
2017-08-09,52.07,52.3,51.47,51.57,98720,0
2017-08-10,51.35,51.81,51.09,51.38,94040,0
2017-08-11,51.48,52.15,51.48,51.72,87125,0
2017-08-14,52.09,52.67,51.86,52.1,66790,0
2017-08-15,52.03,52.7,51.78,52.2,85453,0
2017-08-16,52.54,53.61,52.5,52.97,81417,0
2017-08-17,52.61,53.6,52.5,52.68,78393,0
2017-08-18,52.32,53.75,51.91,52.82,488416,0
2017-08-21,52.81,53.22,52.56,52.86,48303,0
2017-08-22,52.88,53.58,52.88,52.97,48480,0
2017-08-23,52.82,53.03,52.39,52.63,53362,0
2017-08-24,52.63,52.94,51.86,52.7,60912,0
2017-08-25,52.74,52.975,52.5,52.76,53616,0
2017-08-28,52.95,53.3011,52.71,53.21,47738,0
2017-08-29,53.04,53.35,52.6,53.09,49387,0
2017-08-30,52.87,53.61,52.87,53.26,49135,0
2017-08-31,53.54,53.7,53.1,53.7,57352,0
2017-09-01,53.58,53.91,53.23,53.63,40887,0
2017-09-05,53.34,53.91,53.18,53.51,47772,0
2017-09-06,53.76,55.21,53.715,55.02,126422,0
2017-09-07,55.26,55.435,54.49,54.9,59891,0
2017-09-08,54.67,55.73,53.8385,55.64,60170,0
2017-09-11,55.73,56.46,55.425,56.01,77975,0
2017-09-12,56.15,56.85,55.385,56.02,66467,0
2017-09-13,56,56.7499,55.66,55.98,78988,0
2017-09-14,55.99,56.13,55.4,55.99,98482,0
2017-09-15,55.92,56.25,55.09,55.86,155937,0
2017-09-18,56.17,56.17,55.44,56.05,71019,0
2017-09-19,56.27,56.27,55.71,56.04,55194,0
2017-09-20,55.83,57.2099,55.83,57.02,148843,0
2017-09-21,57.03,57.41,56.61,57,72796,0
2017-09-22,56.95,57.93,56.57,56.69,70519,0
2017-09-25,56.59,57.29,56.16,56.56,87620,0
2017-09-26,56.71,57.685,56.5,56.57,66275,0
2017-09-27,57.04,58.19,56.9601,58.07,70467,0
2017-09-28,57.74,59.28,57.6,58.21,77315,0
2017-09-29,58.2,58.51,57.98,58,62171,0
2017-10-02,58.28,59.32,57.565,58.81,102445,0
2017-10-03,59.14,59.45,58.4802,59.43,61878,0
2017-10-04,59.42,59.91,58.13,58.53,119009,0
2017-10-05,58.54,58.99,57.31,58.5,102825,0
2017-10-06,58.49,59.69,57.82,59.54,51864,0
2017-10-09,59.55,59.84,58.87,59.6,71290,0
2017-10-10,60.15,60.15,58.99,59.16,55294,0
2017-10-11,59.11,59.52,58.501,59.47,82688,0
2017-10-12,59.59,60.01,59.27,59.94,71746,0
2017-10-13,60.25,60.27,59.495,59.78,62569,0
2017-10-16,59.77,60.15,59.36,59.78,61199,0
2017-10-17,60.01,60.01,59.5,59.58,67155,0
2017-10-18,59.89,59.96,59.15,59.47,67392,0
2017-10-19,59.4,59.94,58.89,59.75,52222,0
2017-10-20,60.03,60.24,59.58,59.81,39758,0
2017-10-23,59.88,60.29,59.74,59.91,68735,0
2017-10-24,59.97,60.16,59.44,59.59,61032,0
2017-10-25,59.5,59.67,58.15,58.57,108961,0
2017-10-26,57.32,57.32,51.101,54.85,300214,0
2017-10-27,55,56.505,54.85,55.68,151354,0
2017-10-30,53.3,55.9,53.3,54.09,85151,0
2017-10-31,54.11,55.087,53.92,54.63,78539,0
2017-11-01,54.82,55.08,53.171,53.53,57611,0
2017-11-02,53,54.14,53,53.49,54077,0
2017-11-03,53.69,54.72,53.66,53.76,65155,0
2017-11-06,53.85,54,53.3263,53.57,29850,0
2017-11-07,53.89,53.89,53,53.44,33266,0
2017-11-08,53.19,53.98,53.08,53.79,47348,0
2017-11-09,53.64,54.76,53.59,54.75,69796,0
2017-11-10,54.55,54.67,53.51,54.02,75053,0
