Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,55.68,57.9,55.2,57,7519,0
2005-02-28,57,58.5,56.46,58.2,9350,0
2005-03-01,57.12,61.02,57.12,61.02,16710,0
2005-03-02,59.52,60.24,58.38,59.04,9751,0
2005-03-03,59.52,59.52,56.76,57.9,23362,0
2005-03-04,58.08,58.74,57,57,5932,0
2005-03-07,57,57,52.08,53.94,26460,0
2005-03-08,52.8,53.82,52.68,52.92,4203,0
2005-03-09,52.2,54.24,52.2,54,9813,0
2005-03-10,54.9,54.9,53.4,53.46,10070,0
2005-03-11,53.1,54.48,53.04,53.82,29473,0
2005-03-14,55.08,55.08,51.48,52.08,16604,0
2005-03-15,52.5,53.94,48.24,49.62,16417,0
2005-03-16,49.2,51.3,45.12,45.42,14023,0
2005-03-17,45.6,46.26,40.8,41.7,33852,0
2005-03-18,41.34,46.26,37.74,42.84,66471,0
2005-03-21,43.2,43.38,42.6,42.72,21053,0
2005-03-22,42.66,43.68,42.06,42.06,4008,0
2005-03-23,42,43.8,42,42.6,22747,0
2005-03-24,42.72,43.26,42.66,42.84,2956,0
2005-03-28,43.32,43.32,42,42,27629,0
2005-03-29,42.6,42.6,36.78,36.96,16635,0
2005-03-30,37.2,45,37.2,41.28,14592,0
2005-03-31,41.46,42,38.4,39.36,5881,0
2005-04-01,39.06,40.62,37.62,39.24,4749,0
2005-04-04,39.12,41.34,39.12,40.5,5565,0
2005-04-05,41.34,42,39.54,40.68,5574,0
2005-04-06,41.28,41.52,36.12,38.1,33130,0
2005-04-07,37.74,39.6,36.9,39.54,28368,0
2005-04-08,40.38,40.86,39.24,40.14,13912,0
2005-04-11,40.32,40.8,39,39.54,4981,0
2005-04-12,39.42,39.6,36.9,39.12,16248,0
2005-04-13,39.3,39.3,37.5,37.86,8508,0
2005-04-14,37.86,38.52,37.56,37.56,7531,0
2005-04-15,37.62,37.62,34.8,35.76,8439,0
2005-04-18,36.36,36.36,31.74,31.74,8975,0
2005-04-19,31.74,33.24,30.24,30.3,41987,0
2005-04-20,29.94,31.02,28.68,29.76,14402,0
2005-04-21,29.76,30.48,29.76,30.06,7683,0
2005-04-22,29.94,32.52,29.4,30.24,8468,0
2005-04-25,30,30.66,29.76,30.12,12638,0
2005-04-26,30.06,30.9,29.4,30.9,8353,0
2005-04-27,30.54,32.22,29.82,29.94,91300,0
2005-04-28,30.06,31.92,29.76,29.76,8037,0
2005-04-29,30.36,31.8,27.66,29.46,13766,0
2005-05-02,30.06,30.6,29.82,30,37851,0
2005-05-03,29.58,30.42,29.28,29.28,15621,0
2005-05-04,29.16,33.9,29.16,33.84,31642,0
2005-05-05,33.6,36.66,33,35.46,13255,0
2005-05-06,36,36.42,35.1,36.42,5882,0
2005-05-09,36.48,39,36,39,10328,0
2005-05-10,39.12,39.12,38.22,38.76,10625,0
2005-05-11,38.94,38.94,36.66,37.62,4837,0
2005-05-12,38.1,41.46,37.08,37.08,26208,0
2005-05-13,36.9,36.9,35.1,36,18513,0
2005-05-16,36.12,37.56,35.7,35.94,9112,0
2005-05-17,35.7,36.12,35.16,36.12,4308,0
2005-05-18,36.42,36.96,35.52,36.42,6702,0
2005-05-19,36.18,36.18,33,33.3,12785,0
2005-05-20,33.42,33.66,33.06,33.66,5164,0
2005-05-23,34.26,35.1,33.3,34.62,2812,0
2005-05-24,33.9,35.94,33.9,35.22,2937,0
2005-05-25,35.7,35.7,34.08,34.62,11840,0
2005-05-26,35.28,35.28,32.88,33.3,15238,0
2005-05-27,32.7,33.84,32.52,33.54,3663,0
2005-05-31,33,33,32.4,32.64,8234,0
2005-06-01,33.3,33.36,32.4,33.36,9048,0
2005-06-02,32.94,34.5,32.94,34.44,5800,0
2005-06-03,34.74,34.74,33.12,33.48,5809,0
2005-06-06,32.88,33.3,32.46,32.64,21647,0
2005-06-07,33,33.3,31.8,31.8,15313,0
2005-06-08,32.58,32.58,31.14,31.56,19393,0
2005-06-09,31.5,31.8,30.84,30.84,12718,0
2005-06-10,31.5,31.8,30.84,31.32,2483,0
2005-06-13,31.32,31.62,30.9,31.08,6995,0
2005-06-14,30.6,32.4,30.24,31.38,19390,0
2005-06-15,31.5,31.68,31.02,31.5,11559,0
2005-06-16,32.28,32.28,31.08,31.32,13245,0
2005-06-17,31.68,44.28,31.02,38.7,114269,0
2005-06-20,39.66,39.66,37.2,38.76,16361,0
2005-06-21,38.88,39.6,37.62,37.92,10202,0
2005-06-22,38.4,39,37.2,37.2,9058,0
2005-06-23,37.2,37.2,35.28,36.6,9234,0
2005-06-24,36.54,38.82,36,38.82,79904,0
2005-06-27,38.7,41.7,38.16,41.16,13488,0
2005-06-28,41.7,42.36,41.22,42.3,9569,0
2005-06-29,42,42.6,42,42,12753,0
2005-06-30,42.12,42.78,41.64,41.64,13309,0
2005-07-01,42.48,43.32,42.06,42.66,50345,0
2005-07-05,42.84,48.48,42.6,47.7,25712,0
2005-07-06,47.76,54.06,47.76,50.58,31954,0
2005-07-07,49.92,50.34,46.8,49.38,11609,0
2005-07-08,50.34,54,50.34,52.26,18768,0
2005-07-11,51.24,53.52,50.28,51.66,4751,0
2005-07-12,52.02,53.1,49.62,49.92,15906,0
2005-07-13,49.86,52.98,49.86,49.86,113981,0
2005-07-14,49.92,50.04,48.72,48.96,11242,0
2005-07-15,49.5,49.56,48.9,49.2,26502,0
2005-07-18,49.2,52.74,48,52.68,46129,0
2005-07-19,52.62,52.62,49.5,49.5,38923,0
2005-07-20,49.38,50.76,49.38,50.28,27693,0
2005-07-21,50.34,52.5,49.62,51.12,26974,0
2005-07-22,51.18,51.42,49.26,49.26,9071,0
2005-07-25,49.32,50.1,49.14,49.74,19792,0
2005-07-26,49.74,50.1,49.5,49.92,7951,0
2005-07-27,49.92,51.6,49.62,51.42,12587,0
2005-07-28,50.22,54.06,50.16,54.06,14001,0
2005-07-29,52.56,55.26,52.32,53.52,10355,0
2005-08-01,52.56,53.94,52.56,53.7,3316,0
2005-08-02,53.7,55.44,53.64,55.38,11875,0
2005-08-03,55.92,56.64,53.4,55.2,40600,0
2005-08-04,55.02,56.94,55.02,56.22,8221,0
2005-08-05,56.04,56.1,54.6,55.98,10820,0
2005-08-08,55.56,56.34,54.72,55.62,5630,0
2005-08-09,56.34,56.46,55.56,56.34,4585,0
2005-08-10,56.34,56.52,54.54,56.52,38993,0
2005-08-11,56.34,56.64,54.48,56.58,33862,0
2005-08-12,56.58,56.82,55.92,56.58,12378,0
2005-08-15,56.46,57.48,54.96,56.82,16837,0
2005-08-16,57,57,55.38,56.4,16975,0
2005-08-17,57,57,56.1,56.46,7854,0
2005-08-18,56.46,57.54,56.28,56.52,22960,0
2005-08-19,56.58,56.7,55.08,55.38,4155,0
2005-08-22,55.08,56.1,55.02,55.02,5174,0
2005-08-23,54.48,55.5,54.48,55.14,9059,0
2005-08-24,55.02,55.2,50.04,50.58,27936,0
2005-08-25,49.92,51.18,48.24,49.02,21657,0
2005-08-26,48.96,50.64,48.9,50.16,7843,0
2005-08-29,49.8,51.66,49.8,51.3,11660,0
2005-08-30,51.24,51.24,50.22,50.4,5102,0
2005-08-31,49.74,49.8,47.76,48.6,10540,0
2005-09-01,48.12,49.68,48,49.44,17803,0
2005-09-02,49.74,56.1,49.74,55.5,31794,0
2005-09-06,55.5,57.3,54.06,57.3,23390,0
2005-09-07,57.3,58.5,55.56,56.16,29985,0
2005-09-08,55.62,56.04,55.38,55.98,10023,0
2005-09-09,55.68,55.98,55.02,55.68,11319,0
2005-09-12,56.34,56.4,51.3,51.84,66781,0
2005-09-13,51.48,51.84,49.86,50.4,11210,0
2005-09-14,50.46,55.38,50.46,52.08,60724,0
2005-09-15,52.08,53.4,52.08,53.1,13477,0
2005-09-16,53.4,55.8,53.16,55.8,44584,0
2005-09-19,55.68,56.28,55.32,55.98,18576,0
2005-09-20,56.28,56.76,54.3,55.2,62962,0
2005-09-21,54.96,55.14,53.94,54.48,3840,0
2005-09-22,54.3,54.3,51.24,51.48,8197,0
2005-09-23,51.12,51.48,49.56,49.98,11176,0
2005-09-26,49.98,51.18,49.74,50.52,16008,0
2005-09-27,50.52,51,48.9,50.52,12573,0
2005-09-28,42.18,48.66,42,47.76,50891,0
2005-09-29,47.76,48.24,46.38,48.18,13141,0
2005-09-30,47.7,48.96,47.1,48.84,3988,0
2005-10-03,48.3,49.86,48.12,49.38,14505,0
2005-10-04,49.8,53.76,49.8,52.08,15576,0
2005-10-05,52.2,52.2,47.28,47.4,10653,0
2005-10-06,48.72,48.72,46.62,47.46,12274,0
2005-10-07,48,48.48,42.54,43.2,37985,0
2005-10-10,43.2,45,42.66,43.14,7312,0
2005-10-11,42.9,43.32,39.66,39.78,19566,0
2005-10-12,39.48,40.74,36.6,37.74,30606,0
2005-10-13,36.9,39.9,36.9,39.06,11489,0
2005-10-14,39.84,40.92,38.28,40.74,12109,0
2005-10-17,41.28,41.64,39.54,39.54,61475,0
2005-10-18,39.54,40.74,38.7,38.94,31609,0
2005-10-19,38.94,39.36,37.68,38.4,20112,0
2005-10-20,38.52,38.64,37.5,38.64,38855,0
2005-10-21,38.82,41.52,37.56,40.08,40073,0
2005-10-24,41.34,41.58,39.66,40.56,5333,0
2005-10-25,41.46,44.7,40.62,43.2,7361,0
2005-10-26,43.2,44.52,41.82,42.84,13476,0
2005-10-27,42.72,44.4,42.06,44.1,4127,0
2005-10-28,44.34,44.34,41.28,42.12,8540,0
2005-10-31,43.02,47.22,43.02,46.74,13560,0
2005-11-01,47.28,47.28,45.72,46.98,8778,0
2005-11-02,45.06,46.38,44.04,45.72,9810,0
2005-11-03,45.72,49.02,41.82,49.02,19309,0
2005-11-04,49.26,52.86,49.26,52.86,11224,0
2005-11-07,53.16,53.22,51.72,52.08,10481,0
2005-11-08,51.72,51.9,50.46,50.64,13129,0
2005-11-09,50.16,50.16,47.34,48,20674,0
2005-11-10,48,49.56,48,49.14,4470,0
2005-11-11,49.8,51,49.2,49.56,9771,0
2005-11-14,49.86,50.94,49.62,50.64,16571,0
2005-11-15,49.62,52.2,49.62,52.02,16505,0
2005-11-16,52.14,52.38,48.36,50.52,6011,0
2005-11-17,51.9,53.1,51.54,51.78,6972,0
2005-11-18,50.7,52.98,50.7,52.8,9213,0
2005-11-21,52.98,52.98,52.32,52.98,3614,0
2005-11-22,51.78,52.98,51.6,52.92,10945,0
2005-11-23,52.68,52.68,52.2,52.68,1321,0
2005-11-25,52.26,52.26,49.8,50.16,1317,0
2005-11-28,51.18,52.56,50.28,52.32,11135,0
2005-11-29,52.32,52.38,51.18,51.48,23347,0
2005-11-30,51.6,52.62,51.06,51.6,5575,0
2005-12-01,52.14,52.86,49.56,50.64,22251,0
2005-12-02,50.16,51.72,48.3,50.1,6961,0
2005-12-05,49.68,50.34,48.36,49.38,11713,0
2005-12-06,50.52,50.7,48.96,49.62,4880,0
2005-12-07,50.82,50.82,48,48.18,4314,0
2005-12-08,48.18,49.32,46.8,47.7,4794,0
2005-12-09,48.72,48.9,47.28,48,7868,0
2005-12-12,47.52,48.48,47.22,47.82,22165,0
2005-12-13,47.22,47.22,44.88,45.96,33856,0
2005-12-14,41.58,43.62,41.4,43.26,62708,0
2005-12-15,43.8,43.92,40.74,41.28,24544,0
2005-12-16,40.98,42.72,40.8,41.46,95138,0
2005-12-19,41.46,41.7,40.68,40.68,40253,0
2005-12-20,40.68,41.1,40.38,40.92,79692,0
2005-12-21,41.04,41.94,40.8,41.88,78384,0
2005-12-22,41.94,42.78,41.34,42.24,25667,0
2005-12-23,41.7,42.78,41.46,42.18,24764,0
2005-12-27,41.7,42.12,41.22,41.4,11181,0
2005-12-28,40.98,41.88,40.86,41.4,25632,0
2005-12-29,41.58,41.76,40.38,40.62,11680,0
2005-12-30,40.08,40.74,38.94,39.24,42310,0
2006-01-03,38.94,39.12,36.6,37.62,30435,0
2006-01-04,38.52,38.7,36.48,37.08,19765,0
2006-01-05,41.88,42,37.62,38.76,87772,0
2006-01-06,38.82,40.44,38.76,39.42,83256,0
2006-01-09,39.9,41.4,39.54,41.16,110598,0
2006-01-10,41.4,41.7,40.02,41.28,198397,0
2006-01-11,41.4,42.42,41.4,42.06,64153,0
2006-01-12,42.3,42.3,40.26,40.68,47944,0
2006-01-13,40.26,41.82,40.26,41.1,31853,0
2006-01-17,40.68,41.76,40.62,41.34,32313,0
2006-01-18,41.16,42.6,40.5,42.42,36206,0
2006-01-19,42.6,42.6,41.88,42.06,32721,0
2006-01-20,42,42.42,41.64,41.82,34647,0
2006-01-23,42.3,42.3,41.1,41.28,28305,0
2006-01-24,41.28,42.36,41.28,42.24,24452,0
2006-01-25,42.24,43.2,41.94,43.14,23509,0
2006-01-26,43.08,43.74,41.22,43.74,26865,0
2006-01-27,43.32,44.34,43.32,43.74,15203,0
2006-01-30,44.1,44.1,43.08,43.14,9846,0
2006-01-31,43.32,43.8,42.24,42.78,67442,0
2006-02-01,42.18,43.08,42,42.9,81863,0
2006-02-02,43.26,45.06,42.84,45.06,23896,0
2006-02-03,44.94,47.88,44.46,47.7,57225,0
2006-02-06,47.4,47.58,45.9,45.9,9541,0
2006-02-07,45.84,46.86,45.48,46.26,10718,0
2006-02-08,46.26,46.32,41.94,45.72,26968,0
2006-02-09,46.02,47.46,43.92,45.3,18308,0
2006-02-10,45.12,45.24,42.84,43.68,17541,0
2006-02-13,43.5,43.98,42.24,43.38,15465,0
2006-02-14,43.14,43.92,43.02,43.14,16701,0
2006-02-15,42.84,43.86,42.84,43.2,15959,0
2006-02-16,43.86,46.32,42.18,42.66,32422,0
2006-02-17,42.66,45.3,41.7,42.96,26539,0
2006-02-21,42.9,43.74,42.3,42.66,20107,0
2006-02-22,42.6,43.32,42.3,42.78,15390,0
2006-02-23,42.78,43.08,42.24,43.08,15578,0
2006-02-24,43.32,43.68,42.72,42.9,11258,0
2006-02-27,43.02,44.58,42.6,43.02,17970,0
2006-02-28,42.6,42.96,42.36,42.84,11690,0
2006-03-01,42.78,43.26,42.54,42.9,13067,0
2006-03-02,42.6,43.26,42.3,42.96,15107,0
2006-03-03,42.6,43.02,42.36,42.36,6631,0
2006-03-06,42.36,42.84,42.3,42.36,8740,0
2006-03-07,42.42,42.42,42.06,42.18,10629,0
2006-03-08,42.18,43.26,42,42.66,5042,0
2006-03-09,42.6,43.5,42.3,42.36,8370,0
2006-03-10,42.24,42.9,42,42.9,4978,0
2006-03-13,43.14,43.14,42.36,42.54,4053,0
2006-03-14,42.6,43.5,42.36,42.78,5333,0
2006-03-15,42.06,43.02,41.7,42.24,12484,0
2006-03-16,42.42,43.02,41.82,42.18,6924,0
2006-03-17,42.42,42.42,41.4,41.4,11456,0
2006-03-20,41.4,42.72,41.28,42.66,8121,0
2006-03-21,42.48,43.02,41.1,42.54,22126,0
2006-03-22,42.36,43.14,41.7,42.96,12095,0
2006-03-23,42.78,43.98,42.24,43.2,10702,0
2006-03-24,43.38,43.5,42.18,43.32,11867,0
2006-03-27,43.2,43.8,43.02,43.14,19253,0
2006-03-28,43.2,43.56,42.3,43.2,7258,0
2006-03-29,43.14,43.56,42.6,42.84,15697,0
2006-03-30,42.36,43.44,41.88,43.14,11869,0
2006-03-31,41.1,43.74,41.1,43.74,69394,0
2006-04-03,43.8,46.02,43.74,46.02,27320,0
2006-04-04,46.2,47.1,44.88,46.86,18255,0
2006-04-05,46.8,47.82,46.32,47.64,10717,0
2006-04-06,47.34,47.34,44.1,44.64,28342,0
2006-04-07,44.88,44.88,43.86,44.1,34698,0
2006-04-10,44.58,44.76,44.22,44.46,24857,0
2006-04-11,44.82,44.82,44.1,44.52,22326,0
2006-04-12,44.28,45.6,44.28,44.58,28154,0
2006-04-13,44.52,45.78,44.4,44.94,13844,0
2006-04-17,44.04,45.42,44.04,45.06,18870,0
2006-04-18,45.3,46.68,44.7,46.2,11433,0
2006-04-19,46.32,46.32,43.08,45.78,27691,0
2006-04-20,45.6,45.84,44.4,44.46,6791,0
2006-04-21,44.7,45.84,44.16,45.84,7340,0
2006-04-24,45.66,46.02,44.58,44.64,10860,0
2006-04-25,44.22,44.7,42.3,43.2,23667,0
2006-04-26,42.3,43.44,42,43.02,6181,0
2006-04-27,43.14,43.68,42.12,42.96,8975,0
2006-04-28,42,43.68,42,43.5,19447,0
2006-05-01,43.38,44.34,41.7,43.02,25790,0
2006-05-02,43.08,43.5,41.58,42.96,9578,0
2006-05-03,42.78,44.88,42.6,44.52,26057,0
2006-05-04,44.76,44.76,42.96,43.14,15345,0
2006-05-05,43.02,44.4,43.02,44.1,11666,0
2006-05-08,44.34,46.5,44.34,46.2,30153,0
2006-05-09,45.9,47.82,45.84,47.4,20672,0
2006-05-10,47.22,47.94,46.26,47.1,7614,0
2006-05-11,47.64,47.64,43.5,43.74,18595,0
2006-05-12,43.5,43.8,42.18,42.9,22103,0
2006-05-15,42.18,42.54,41.58,42.18,14273,0
2006-05-16,41.88,42.72,41.4,41.46,13453,0
2006-05-17,41.46,41.64,40.14,40.62,10229,0
2006-05-18,41.1,44.04,41.1,42.24,7502,0
2006-05-19,43.08,44.76,41.58,44.34,20640,0
2006-05-22,44.82,45.48,41.82,42.42,10429,0
2006-05-23,42.96,43.26,41.16,42.12,18362,0
2006-05-24,41.82,42.96,41.58,41.94,14443,0
2006-05-25,42.18,44.76,42.18,43.74,10904,0
2006-05-26,44.1,44.1,42.72,43.62,9795,0
2006-05-30,43.92,43.92,41.7,42.42,20711,0
2006-05-31,42.72,43.08,41.1,41.88,12489,0
2006-06-01,42.12,43.02,40.92,42.66,11663,0
2006-06-02,42.72,43.38,41.64,42,11915,0
2006-06-05,42,44.28,42,43.2,10994,0
2006-06-06,43.5,43.5,41.7,42.9,16863,0
2006-06-07,43.14,43.14,42.18,42.9,12233,0
2006-06-08,42.9,44.1,42.18,43.2,13172,0
2006-06-09,43.38,45.18,42.18,44.58,21281,0
2006-06-12,45.06,45.06,42.24,43.38,36504,0
2006-06-13,43.62,43.74,41.7,42.54,15696,0
2006-06-14,42.66,43.8,40.86,43.02,33035,0
2006-06-15,41.58,43.2,41.58,42.3,22313,0
2006-06-16,43.14,43.14,41.82,42.6,22414,0
2006-06-19,42.6,45.66,39.96,40.8,26785,0
2006-06-20,41.16,42.6,39.6,39.6,38079,0
2006-06-21,39.72,40.5,38.58,39.84,13229,0
2006-06-22,39.72,40.56,39.42,40.38,4458,0
2006-06-23,39.42,40.68,39.42,40.38,12221,0
2006-06-26,40.8,41.34,40.14,41.1,9618,0
2006-06-27,41.22,41.4,37.56,37.56,10346,0
2006-06-28,37.86,38.34,34.02,37.62,36789,0
2006-06-29,38.64,40.26,38.52,39.3,77861,0
2006-06-30,39.78,41.04,37.74,37.74,425110,0
2006-07-03,38.1,40.5,38.04,38.94,27884,0
2006-07-05,38.46,39.3,38.04,39.3,27502,0
2006-07-06,39.18,39.18,36.42,37.26,27323,0
2006-07-07,37.08,37.5,35.4,35.46,59686,0
2006-07-10,35.82,37.2,34.86,35.4,19973,0
2006-07-11,35.16,37.2,34.8,37.14,15556,0
2006-07-12,37.02,38.16,36.24,36.36,17597,0
2006-07-13,36.06,36.42,34.5,34.8,16773,0
2006-07-14,34.62,35.4,33.42,34.74,17633,0
2006-07-17,34.5,35.28,32.76,32.88,16442,0
2006-07-18,33.12,34.68,31.2,31.92,19072,0
2006-07-19,31.98,35.46,31.86,34.62,18650,0
2006-07-20,34.8,34.86,32.1,33.06,17501,0
2006-07-21,33.12,33.12,31.32,32.22,8728,0
2006-07-24,32.52,35.04,32.46,34.5,11617,0
2006-07-25,34.92,36,34.02,36,12529,0
2006-07-26,36,36.24,33.36,34.92,21988,0
2006-07-27,35.1,35.82,32.94,33,10136,0
2006-07-28,33.6,36.18,33.6,35.4,16656,0
2006-07-31,35.52,35.52,33.3,34.92,12006,0
2006-08-01,34.8,35.76,34.38,35.28,11348,0
2006-08-02,35.58,37.38,35.58,36.84,12989,0
2006-08-03,36.42,37.5,34.56,36.84,12195,0
2006-08-04,37.38,38.22,34.5,35.4,12147,0
2006-08-07,35.16,35.34,33.24,33.78,8454,0
2006-08-08,34.02,34.02,31.68,32.1,21617,0
2006-08-09,32.58,33.84,32.28,32.4,7678,0
2006-08-10,32.34,35.22,32.34,34.86,16419,0
2006-08-11,34.68,35.28,32.52,34.5,19806,0
2006-08-14,34.98,35.22,31.5,31.68,21770,0
2006-08-15,32.16,34.74,31.62,33.54,10668,0
2006-08-16,33.9,33.9,32.52,33.48,10127,0
2006-08-17,33.18,35.28,33,35.1,16969,0
2006-08-18,35.34,36.78,33.78,36.36,10437,0
2006-08-21,36.06,36.06,34.62,35.52,8946,0
2006-08-22,35.34,36,34.5,34.98,11806,0
2006-08-23,34.86,36.6,34.86,35.7,18283,0
2006-08-24,35.94,36.3,34.62,36,13773,0
2006-08-25,35.7,37.08,34.8,36,10242,0
2006-08-28,35.88,37.08,35.58,36.6,6851,0
2006-08-29,36.9,37.86,36.24,37.68,14222,0
2006-08-30,37.92,40.8,36.9,40.2,16361,0
2006-08-31,40.5,41.28,39.24,40.92,20757,0
2006-09-01,41.34,41.34,40.2,40.56,13584,0
2006-09-05,40.74,42,40.5,41.76,18195,0
2006-09-06,42,42,40.44,40.5,23615,0
2006-09-07,40.44,41.1,40.14,40.5,9626,0
2006-09-08,40.86,41.1,40.44,40.62,9103,0
2006-09-11,40.14,41.1,40.08,40.62,30581,0
2006-09-12,40.74,42,40.74,42,8167,0
2006-09-13,42,43.5,41.1,43.2,33413,0
2006-09-14,43.2,43.2,40.74,41.94,18037,0
2006-09-15,42.12,42.18,39.96,41.1,58734,0
2006-09-18,40.8,41.94,39.9,41.64,43868,0
2006-09-19,41.88,41.88,39,39.3,18444,0
2006-09-20,39.48,40.08,38.7,39.66,19665,0
2006-09-21,40.02,40.02,36.9,37.08,11585,0
2006-09-22,36.78,37.56,36.18,37.26,10475,0
2006-09-25,37.2,38.16,37.2,38.04,46646,0
2006-09-26,38.16,39.9,37.8,39.12,43187,0
2006-09-27,38.7,39.48,38.34,38.46,17532,0
2006-09-28,38.76,39.36,37.62,39.36,17831,0
2006-09-29,39.54,39.54,38.46,38.58,19029,0
2006-10-02,38.7,38.94,36.9,38.1,21589,0
2006-10-03,36.72,37.8,36,37.26,29006,0
2006-10-04,37.32,39.9,37.02,39.9,12761,0
2006-10-05,39.12,40.26,38.7,40.08,15424,0
2006-10-06,39.78,40.08,38.28,39.78,35753,0
2006-10-09,39.54,39.72,39.18,39.3,13537,0
2006-10-10,39.24,40.08,39,39.78,27780,0
2006-10-11,39.48,40.38,39,39.12,16281,0
2006-10-12,39.24,40.92,39.24,40.92,25916,0
2006-10-13,40.02,41.52,39.96,41.16,10348,0
2006-10-16,41.04,41.34,39.42,40.2,16311,0
2006-10-17,39.78,40.8,39.42,40.2,10249,0
2006-10-18,40.62,41.4,39.96,40.14,13615,0
2006-10-19,39.9,42.12,39.9,42.12,8716,0
2006-10-20,42.42,43.08,41.22,42.84,12575,0
2006-10-23,42.48,42.72,41.52,42.54,8640,0
2006-10-24,41.7,42.9,41.64,42.24,13156,0
2006-10-25,42.24,42.66,41.58,42,9932,0
2006-10-26,42.9,43.44,41.52,42.78,8964,0
2006-10-27,43.26,44.94,41.58,43.08,12736,0
2006-10-30,42.9,45,42,44.16,18400,0
2006-10-31,44.4,44.4,43.32,43.74,17458,0
2006-11-01,43.8,44.7,43.38,43.74,19276,0
2006-11-02,43.08,43.32,42.42,42.66,33217,0
2006-11-03,42.9,43.5,42,42.48,10913,0
2006-11-06,42.72,42.96,42,42.6,17370,0
2006-11-07,42.54,46.44,42.54,45.36,38049,0
2006-11-08,44.82,45.12,42.48,42.78,23147,0
2006-11-09,42.84,44.1,42.84,44.04,10235,0
2006-11-10,43.74,44.4,43.14,43.86,26004,0
2006-11-13,43.62,45.18,43.56,44.94,23355,0
2006-11-14,44.82,48,43.8,47.94,29234,0
2006-11-15,46.8,47.16,45.18,46.14,23720,0
2006-11-16,46.2,46.44,44.4,45.3,22199,0
2006-11-17,45.3,46.86,44.52,46.44,36201,0
2006-11-20,46.32,46.68,45.6,46.5,13220,0
2006-11-21,45.36,46.92,45.18,46.62,14007,0
2006-11-22,46.8,46.98,46.26,46.62,7887,0
2006-11-24,46.26,46.8,45.48,45.72,4958,0
2006-11-27,45.48,46.38,42.66,43.74,20107,0
2006-11-28,41.94,42.3,39.96,41.94,49478,0
2006-11-29,42.48,45.36,42.36,44.88,16014,0
2006-11-30,44.64,45.96,43.08,45.18,15276,0
2006-12-01,45.96,45.96,43.02,44.64,19143,0
2006-12-04,44.64,45.96,44.64,45.78,32992,0
2006-12-05,46.08,46.26,45.18,45.3,9708,0
2006-12-06,45,45.3,44.16,44.76,11074,0
2006-12-07,43.86,45.24,43.86,44.46,5844,0
2006-12-08,45.12,45.9,43.86,43.86,10278,0
2006-12-11,43.56,43.92,42.66,42.84,6069,0
2006-12-12,42.9,43.92,42.66,43.02,8345,0
2006-12-13,43.44,43.44,41.22,42,21255,0
2006-12-14,42.3,43.44,41.52,41.64,7379,0
2006-12-15,41.7,42.24,40.86,40.98,24657,0
2006-12-18,41.16,42,39.18,39.42,14582,0
2006-12-19,39.3,41.76,38.52,40.32,16553,0
2006-12-20,40.56,41.58,39.66,39.72,5795,0
2006-12-21,39.9,41.34,39.9,40.68,7100,0
2006-12-22,40.8,42.06,40.8,42,11996,0
2006-12-26,41.76,42.9,41.58,42.36,19498,0
2006-12-27,42.6,44.52,42.6,44.04,14406,0
2006-12-28,43.86,45.12,43.56,43.56,14373,0
2006-12-29,43.44,45.36,43.38,44.88,45848,0
2007-01-03,56.7,57,47.7,50.04,353378,0
2007-01-04,49.68,50.1,47.76,47.76,50445,0
2007-01-05,47.76,47.82,46.08,47.16,45286,0
2007-01-08,47.1,48.24,46.44,47.64,55523,0
2007-01-09,49.44,51.9,47.76,49.86,76311,0
2007-01-10,49.38,50.28,48.42,50.22,33176,0
2007-01-11,49.8,50.4,49.26,50.4,15851,0
2007-01-12,50.34,50.52,49.56,50.1,12318,0
2007-01-16,49.86,50.4,49.14,50.04,18559,0
2007-01-17,49.62,50.22,49.02,49.62,21457,0
2007-01-18,49.5,49.92,48,48.72,30638,0
2007-01-19,48.6,49.38,48.36,49.38,22555,0
2007-01-22,49.62,49.62,48.18,48.42,18007,0
2007-01-23,48.48,48.66,47.82,48.3,17781,0
2007-01-24,48.3,48.96,47.88,48.78,7364,0
2007-01-25,48.84,48.9,47.4,47.58,12787,0
2007-01-26,47.52,48.78,46.32,48.48,11683,0
2007-01-29,48.3,48.42,47.58,48.36,11143,0
2007-01-30,48.42,50.16,48.12,50.16,12092,0
2007-01-31,49.74,49.98,47.16,47.46,49842,0
2007-02-01,47.46,48.84,46.32,47.22,43259,0
2007-02-02,47.28,49.62,46.98,48.24,18962,0
2007-02-05,48.3,49.14,47.7,48,16797,0
2007-02-06,47.94,48.54,46.62,48.54,16425,0
2007-02-07,48.42,48.96,47.28,48.84,17309,0
2007-02-08,48.3,48.78,48,48,16965,0
2007-02-09,48,48.06,47.58,48,13670,0
2007-02-12,47.58,49.44,47.52,49.02,22536,0
2007-02-13,49.32,49.44,47.52,47.94,14466,0
2007-02-14,47.88,48.24,47.4,47.4,9112,0
2007-02-15,47.46,47.58,46.14,47.1,21422,0
2007-02-16,47.1,48.06,46.56,47.82,25357,0
2007-02-20,47.88,48.9,47.28,48.9,15401,0
2007-02-21,48.66,48.96,47.94,48.66,12388,0
2007-02-22,48.6,51.9,48.6,51.6,46109,0
2007-02-23,51.66,51.84,49.8,50.52,16061,0
2007-02-26,50.7,51,49.38,50.88,12927,0
2007-02-27,50.16,50.64,47.88,48.48,35033,0
2007-02-28,48.42,49.02,45.78,46.62,22230,0
2007-03-01,46.5,46.74,45.6,46.08,22735,0
2007-03-02,45.78,46.14,42.48,42.54,32581,0
2007-03-05,42.3,43.38,41.58,41.82,22455,0
2007-03-06,42,44.34,40.8,43.92,13629,0
2007-03-07,43.86,44.34,41.76,42.78,20521,0
2007-03-08,43.2,43.68,41.94,42.36,12933,0
2007-03-09,42.72,43.08,42.12,42.48,16657,0
2007-03-12,42.42,45.18,42.18,45.06,11039,0
2007-03-13,44.64,45.3,40.92,41.16,30067,0
2007-03-14,40.98,42.78,40.32,40.86,18371,0
2007-03-15,41.16,42.36,40.86,41.34,12281,0
2007-03-16,41.28,41.52,39.24,39.36,42548,0
2007-03-19,39.72,41.76,39.72,40.92,14347,0
2007-03-20,40.98,41.82,40.98,41.58,9402,0
2007-03-21,41.7,42,40.8,41.04,15823,0
2007-03-22,41.34,42.9,40.44,42.72,65144,0
2007-03-23,42.66,42.66,41.76,42.42,7515,0
2007-03-26,42.36,42.84,41.46,42.12,6359,0
2007-03-27,41.88,41.88,39.72,39.72,12066,0
2007-03-28,39.42,44.28,39.42,43.92,52944,0
2007-03-29,44.28,44.4,40.56,41.76,14821,0
2007-03-30,41.76,43.26,41.04,41.76,17904,0
2007-04-02,41.76,42.72,40.62,41.52,10294,0
2007-04-03,41.7,44.46,41.16,44.28,19251,0
2007-04-04,44.16,44.7,42,42.12,9222,0
2007-04-05,42,44.46,41.1,43.5,12625,0
2007-04-09,43.5,43.92,41.4,41.52,50826,0
2007-04-10,41.4,43.2,40.92,41.1,19207,0
2007-04-11,41.28,41.82,39.6,39.9,15511,0
2007-04-12,40.5,41.22,40.2,40.92,39411,0
2007-04-13,40.8,41.7,39.84,41.7,11695,0
2007-04-16,41.94,42.3,40.32,40.74,11026,0
2007-04-17,40.68,41.34,39.84,39.96,45540,0
2007-04-18,40.08,40.62,40.08,40.5,11668,0
2007-04-19,40.26,40.8,39.9,40.5,48401,0
2007-04-20,40.98,40.98,40.44,40.68,22686,0
2007-04-23,40.68,40.8,39.96,40.44,31231,0
2007-04-24,40.62,40.62,40.08,40.32,23301,0
2007-04-25,40.56,40.56,39.54,40.02,7691,0
2007-04-26,39.24,40.8,39,40.5,232589,0
2007-04-27,40.2,42.78,40.14,42.54,31785,0
2007-04-30,42,42.96,39.3,39.66,29186,0
2007-05-01,39.6,41.34,39.6,40.62,20522,0
2007-05-02,40.8,42.78,40.32,42.3,19969,0
2007-05-03,42.12,43.14,42.06,42.66,10462,0
2007-05-04,42.84,43.32,42.72,43.26,13864,0
2007-05-07,43.32,44.34,43.08,44.22,13929,0
2007-05-08,43.92,44.1,40.8,41.58,21954,0
2007-05-09,41.22,43.02,41.1,42.54,18255,0
2007-05-10,42.06,42.06,39.66,39.66,18833,0
2007-05-11,39.66,40.5,39.18,39.6,11127,0
2007-05-14,39.36,40.14,38.7,39.18,19579,0
2007-05-15,39.06,39.6,39,39.12,18288,0
2007-05-16,39.18,39.42,38.4,39.42,17379,0
2007-05-17,39.24,39.66,38.94,39.36,11039,0
2007-05-18,39.42,40.74,38.94,40.56,13305,0
2007-05-21,40.56,40.56,39.36,39.78,9262,0
2007-05-22,39.6,40.8,39.6,40.44,8063,0
2007-05-23,40.74,41.52,40.02,40.2,7792,0
2007-05-24,40.08,40.8,38.88,39.3,29442,0
2007-05-25,39.48,39.9,38.7,39.18,15580,0
2007-05-29,39.3,39.3,38.58,39,17598,0
2007-05-30,38.7,40.32,37.86,40.02,35606,0
2007-05-31,39.96,40.38,39.3,40.02,9846,0
2007-06-01,40.26,40.26,39.24,39.6,16998,0
2007-06-04,39.3,39.6,38.76,39.06,21947,0
2007-06-05,38.82,39.84,38.46,39.6,15031,0
2007-06-06,39.42,39.54,38.58,39,16403,0
2007-06-07,38.76,39.42,37.92,39.42,32427,0
2007-06-08,39.12,40.02,38.7,39,42831,0
2007-06-11,38.94,39.3,37.86,39.24,35593,0
2007-06-12,39,39.18,38.4,38.88,34345,0
2007-06-13,38.94,39.12,37.86,38.16,19108,0
2007-06-14,38.34,39,37.74,38.04,13108,0
2007-06-15,38.76,39.72,37.98,38.94,35922,0
2007-06-18,38.94,39.6,38.76,39.06,98042,0
2007-06-19,39.24,39.54,38.64,38.82,44055,0
2007-06-20,39,39.6,36.12,36.36,33946,0
2007-06-21,36.06,37.02,36,36.54,25599,0
2007-06-22,36.42,36.42,34.86,35.88,103329,0
2007-06-25,35.88,38.22,35.88,36.36,47840,0
2007-06-26,36.6,37.38,36.54,37.38,27191,0
2007-06-27,37.02,38.46,36.6,38.34,26472,0
2007-06-28,38.16,38.76,37.5,37.68,18086,0
2007-06-29,36,36.06,33.72,33.9,46413,0
2007-07-02,34.02,34.5,33.66,34.32,44696,0
2007-07-03,34.32,34.68,33.96,34.26,18850,0
2007-07-05,34.14,35.76,33.9,34.62,23011,0
2007-07-06,34.56,34.92,33.78,34.2,21344,0
2007-07-09,34.08,34.8,34.08,34.44,19327,0
2007-07-10,34.56,34.74,33.48,33.66,29402,0
2007-07-11,33.6,34.02,32.16,32.82,33465,0
2007-07-12,33.24,33.24,31.56,32.76,42777,0
2007-07-13,32.82,33.6,32.7,32.7,22072,0
2007-07-16,32.82,33.3,32.22,32.28,29720,0
2007-07-17,32.28,33.24,31.92,33.06,22561,0
2007-07-18,32.94,32.94,31.44,32.94,15236,0
2007-07-19,33.24,34.74,32.4,32.64,25647,0
2007-07-20,32.58,33,30.48,31.02,26685,0
2007-07-23,31.5,32.16,30.96,31.8,24148,0
2007-07-24,31.56,32.82,31.5,31.74,34283,0
2007-07-25,31.8,32.64,31.44,32.46,15288,0
2007-07-26,32.1,32.46,30.3,31.38,31105,0
2007-07-27,31.32,34.2,30.3,30.54,26601,0
2007-07-30,30.42,30.54,27.9,28.8,47680,0
2007-07-31,29.52,30.84,29.1,30,33885,0
2007-08-01,30,35.16,29.16,31.14,76856,0
2007-08-02,31.14,31.98,30.12,30.36,25860,0
2007-08-03,30.18,31.02,29.4,29.82,30905,0
2007-08-06,30,30.6,28.5,29.94,42488,0
2007-08-07,29.7,31.86,28.8,31.14,58983,0
2007-08-08,31.56,31.92,29.1,30.18,168292,0
2007-08-09,29.4,30.9,28.92,29.28,93169,0
2007-08-10,28.8,33.3,28.5,30.78,85582,0
2007-08-13,31.38,32.34,29.28,30.36,60446,0
2007-08-14,30.24,31.5,30.18,30.78,19089,0
2007-08-15,30.24,30.96,27.42,27.48,62490,0
2007-08-16,27.6,28.92,25.56,28.44,87593,0
2007-08-17,29.28,30.84,27.12,28.08,72579,0
2007-08-20,28.26,29.1,27.12,28.38,30929,0
2007-08-21,28.62,30.72,28.5,29.7,68023,0
2007-08-22,30.06,31.32,29.7,30.84,19979,0
2007-08-23,31.14,32.22,30.78,31.8,15879,0
2007-08-24,31.74,31.74,30.24,31.26,12775,0
2007-08-27,31.26,31.62,29.7,31.32,23027,0
2007-08-28,31.08,31.08,29.82,30.18,13528,0
2007-08-29,30.3,31.2,29.64,31.2,12237,0
2007-08-30,30.66,31.08,29.58,30.36,15307,0
2007-08-31,30.72,30.96,29.22,29.28,26447,0
2007-09-04,29.82,30.66,29.28,29.52,20828,0
2007-09-05,29.28,30.12,28.68,29.16,22462,0
2007-09-06,29.22,30.48,29.16,30.48,20244,0
2007-09-07,29.94,30.9,29.22,30.36,21217,0
2007-09-10,30.48,31.02,27.66,27.66,21476,0
2007-09-11,28.2,30,28.2,29.82,21063,0
2007-09-12,29.76,29.88,28.8,28.86,8605,0
2007-09-13,29.58,29.58,28.08,28.98,62694,0
2007-09-14,28.5,29.22,28.26,29.1,25265,0
2007-09-17,29.1,29.1,27.9,28.38,11996,0
2007-09-18,28.62,29.22,27.78,29.04,22281,0
2007-09-19,29.1,30.96,28.5,30.48,41989,0
2007-09-20,30.42,30.9,29.52,30.72,62362,0
2007-09-21,30.9,31.26,30.6,30.6,53773,0
2007-09-24,30.66,32.58,30.18,32.46,33363,0
2007-09-25,32.34,32.4,31.32,32.04,17162,0
2007-09-26,32.34,32.64,31.32,31.5,9164,0
2007-09-27,31.5,31.5,30.6,31.2,22746,0
2007-09-28,30.54,31.38,30.24,30.72,25901,0
2007-10-01,30.78,31.5,30,31.5,23874,0
2007-10-02,31.44,33,31.2,32.76,28975,0
2007-10-03,32.4,33.06,31.8,31.8,21617,0
2007-10-04,31.98,33.3,31.74,32.04,31424,0
2007-10-05,32.52,34.8,31.92,34.68,25308,0
2007-10-08,34.56,37.5,33.96,37.38,20554,0
2007-10-09,37.32,38.46,36.48,37.26,24493,0
2007-10-10,36.9,37.62,36.66,37.5,29144,0
2007-10-11,37.5,37.68,35.52,36.24,36840,0
2007-10-12,36.24,37.5,35.46,36,24065,0
2007-10-15,35.88,37.14,35.4,36,52841,0
2007-10-16,36,36.18,33.9,34.56,67213,0
2007-10-17,34.98,35.64,34.44,34.8,25262,0
2007-10-18,34.68,34.8,34.02,34.26,18841,0
2007-10-19,34.2,34.2,32.28,32.4,19041,0
2007-10-22,32.52,34.26,32.22,34.08,17722,0
2007-10-23,34.44,34.44,32.4,33.3,17434,0
2007-10-24,33.3,33.3,31.02,31.74,32526,0
2007-10-25,32.34,32.7,30.6,31.86,15990,0
2007-10-26,32.22,32.46,31.02,31.44,16210,0
2007-10-29,31.8,31.8,30.36,30.6,36039,0
2007-10-30,30.42,30.72,30.3,30.48,45152,0
2007-10-31,30.78,30.78,29.4,29.7,20587,0
2007-11-01,30.78,33,29.4,31.14,42736,0
2007-11-02,31.26,32.1,30.42,31.08,18260,0
2007-11-05,30.72,30.84,29.76,30.48,13042,0
2007-11-06,30.48,31.32,30,31.2,15362,0
2007-11-07,30.78,30.78,29.1,29.34,28498,0
2007-11-08,29.64,30.96,28.8,30.42,12469,0
2007-11-09,30.12,30.36,28.92,29.64,17527,0
2007-11-12,29.64,31.62,29.46,31.56,12019,0
2007-11-13,31.92,33.72,30.48,33.24,34401,0
2007-11-14,33.3,33.3,30.42,30.72,11644,0
2007-11-15,30.12,31.38,29.34,30.72,20150,0
2007-11-16,30.78,31.68,28.14,28.44,24687,0
2007-11-19,28.08,28.68,26.7,27.12,16629,0
2007-11-20,27.12,27.18,25.98,26.4,39275,0
2007-11-21,26.28,27.72,26.04,26.7,7686,0
2007-11-23,26.94,28.74,26.82,28.56,5691,0
2007-11-26,28.68,28.98,26.94,27,12632,0
2007-11-27,27,27.84,26.46,27.3,11179,0
2007-11-28,27.66,31.02,27.48,31.02,38725,0
2007-11-29,31.02,31.14,30.24,30.96,21927,0
2007-11-30,31.14,32.1,29.16,29.16,52530,0
2007-12-03,32.22,32.22,29.1,31.02,22095,0
2007-12-04,30.78,32.46,30.06,32.1,22582,0
2007-12-05,32.46,33.6,31.8,33.48,22667,0
2007-12-06,33.6,34.2,33.24,34.2,30426,0
2007-12-07,34.26,34.26,33.18,33.96,14405,0
2007-12-10,33.96,36.96,32.7,32.94,30171,0
2007-12-11,33.18,33.42,28.68,29.4,34471,0
2007-12-12,29.94,32.4,29.46,31.26,21499,0
2007-12-13,30.9,33.3,29.82,33.3,9630,0
2007-12-14,32.34,32.52,29.52,29.88,22998,0
2007-12-17,29.88,30,28.68,28.68,19553,0
2007-12-18,29.1,29.52,27.54,29.28,17365,0
2007-12-19,29.4,30.72,27.96,30.72,20594,0
2007-12-20,31.08,31.08,30.06,30.78,21063,0
2007-12-21,31.5,34.8,31.14,32.94,67839,0
2007-12-24,33.24,33.48,32.22,32.94,8720,0
2007-12-26,32.88,35.64,32.28,33.66,24780,0
2007-12-27,33.78,33.78,30.12,30.6,27615,0
2007-12-28,30.78,32.52,29.1,29.16,23016,0
2007-12-31,28.98,29.82,27.96,28.38,21484,0
2008-01-02,28.26,28.8,26.46,27.3,33950,0
2008-01-03,27.42,28.32,26.52,26.76,14617,0
2008-01-04,26.52,27.3,26.4,26.4,12617,0
2008-01-07,26.64,29.46,25.92,28.08,18560,0
2008-01-08,28.14,28.26,25.8,26.16,20871,0
2008-01-09,26.04,27.3,24.12,26.94,23338,0
2008-01-10,26.58,28.44,26.34,27.06,33447,0
2008-01-11,26.82,27.48,25.8,26.1,41070,0
2008-01-14,26.4,27.18,25.86,26.22,17478,0
2008-01-15,25.8,26.4,24.24,24.3,30648,0
2008-01-16,24.3,25.8,24.18,25.2,17234,0
2008-01-17,25.14,25.5,24,24.72,51105,0
2008-01-18,24.3,24.9,23.64,23.94,63390,0
2008-01-22,22.92,23.4,21.54,22.38,39352,0
2008-01-23,22.32,22.32,19.68,21.42,45326,0
2008-01-24,21.48,22.5,19.5,19.92,21619,0
2008-01-25,20.22,22.26,19.38,21.54,17776,0
2008-01-28,21.42,22.8,20.4,20.7,9752,0
2008-01-29,20.88,21.6,19.8,21.42,12475,0
2008-01-30,21.24,22.5,20.4,20.64,16845,0
2008-01-31,20.1,21.66,19.44,19.98,26806,0
2008-02-01,23.34,23.94,21.12,21.96,58332,0
2008-02-04,22.38,23.82,20.22,23.58,33826,0
2008-02-05,23.04,25.14,21.24,21.3,38173,0
2008-02-06,21.42,23.82,20.94,20.94,30296,0
2008-02-07,20.88,21.24,19.2,19.26,29092,0
2008-02-08,19.02,20.46,18.06,18.3,27274,0
2008-02-11,18.12,19.08,18,18.3,13987,0
2008-02-12,18.42,20.46,18.42,19.62,16408,0
2008-02-13,19.86,21.48,19.86,21.3,20689,0
2008-02-14,21.3,21.66,19.44,20.94,20108,0
2008-02-15,20.76,20.76,18.9,19.02,23521,0
2008-02-19,19.26,19.98,18.6,18.66,14760,0
2008-02-20,18.54,19.8,18.54,19.56,33304,0
2008-02-21,19.8,20.28,19.2,20.1,27137,0
2008-02-22,20.16,20.52,18.6,20.22,24512,0
2008-02-25,20.16,22.14,19.86,22.14,80349,0
2008-02-26,22.02,22.56,20.88,21.6,22066,0
2008-02-27,21.36,22.8,20.7,20.7,12464,0
2008-02-28,20.46,21.36,19.74,20.52,22263,0
2008-02-29,20.22,20.58,19.8,20.22,17228,0
2008-03-03,20.16,20.76,19.8,20.58,30106,0
2008-03-04,20.34,20.64,19.86,20.46,13894,0
2008-03-05,20.58,20.88,20.28,20.76,7717,0
2008-03-06,20.58,21.72,20.46,20.82,42694,0
2008-03-07,20.46,21.06,18.78,20.34,28996,0
2008-03-10,20.34,20.34,17.76,18.36,27938,0
2008-03-11,18.9,20.22,18,19.8,43424,0
2008-03-12,19.86,20.28,18.36,18.54,69375,0
2008-03-13,18.06,19.5,18.06,19.14,62274,0
2008-03-14,19.26,19.98,17.22,18.18,102926,0
2008-03-17,17.64,18.06,16.68,18,24788,0
2008-03-18,18.48,18.84,16.8,18.48,33099,0
2008-03-19,18.72,20.94,18.36,20.28,33082,0
2008-03-20,20.88,20.94,18.78,20.4,79966,0
2008-03-24,21.12,21.48,20.28,21,51417,0
2008-03-25,21.42,21.42,20.22,21.06,83354,0
2008-03-26,21.06,22.32,20.94,22.2,20044,0
2008-03-27,22.32,22.74,21.6,22.02,22270,0
2008-03-28,22.08,22.74,20.22,20.34,20502,0
2008-03-31,20.46,20.7,19.5,19.92,40305,0
2008-04-01,20.64,21.06,19.92,20.94,32984,0
2008-04-02,20.88,20.94,20.34,20.64,42997,0
2008-04-03,20.64,21.6,20.46,21.06,34765,0
2008-04-04,21.12,21.54,20.64,20.64,58039,0
2008-04-07,20.94,21.54,20.04,20.88,18875,0
2008-04-08,20.7,21,20.22,20.46,14805,0
2008-04-09,20.52,20.58,18.36,19.2,25624,0
2008-04-10,19.26,19.8,18.54,18.84,11971,0
2008-04-11,18.6,19.02,18,18.24,19890,0
2008-04-14,18.18,18.24,16.26,16.86,25924,0
2008-04-15,16.92,18.36,16.92,17.82,23331,0
2008-04-16,18.06,19.14,17.7,18.78,23127,0
2008-04-17,18.66,18.66,17.7,18.6,17018,0
2008-04-18,18.72,20.4,18.6,19.98,24737,0
2008-04-21,19.8,20.28,17.94,18.06,11321,0
2008-04-22,18.12,19.44,17.1,17.4,42196,0
2008-04-23,17.52,19.68,17.46,19.08,79886,0
2008-04-24,19.26,19.92,17.46,19.92,17558,0
2008-04-25,19.98,20.34,18.72,20.1,10456,0
2008-04-28,20.04,21.42,19.8,20.34,14896,0
2008-04-29,20.64,20.76,19.8,20.04,6753,0
2008-04-30,19.5,20.7,19.38,20.7,15538,0
2008-05-01,20.64,22.8,20.52,22.68,27329,0
2008-05-02,22.98,22.98,21.06,21.42,21018,0
2008-05-05,21.18,21.42,19.5,20.34,13463,0
2008-05-06,20.28,22.5,20.28,22.44,25322,0
2008-05-07,22.38,22.98,21.6,21.66,34540,0
2008-05-08,21.72,21.72,20.1,21.24,14378,0
2008-05-09,20.76,20.94,19.86,20.52,8318,0
2008-05-12,20.64,22.8,20.4,22.8,14321,0
2008-05-13,22.74,25.2,22.68,24.48,26701,0
2008-05-14,24.48,25.08,22.5,23.22,18090,0
2008-05-15,23.1,23.52,22.32,23.52,7981,0
2008-05-16,23.88,23.88,21.96,23.7,19623,0
2008-05-19,23.64,24.6,22.5,24.54,22705,0
2008-05-20,24.36,24.36,22.8,23.7,17663,0
2008-05-21,23.82,24.78,21.6,22.08,25098,0
2008-05-22,22.2,23.1,21.84,22.98,8557,0
2008-05-23,22.8,23.16,21.6,21.78,7646,0
2008-05-27,21.9,23.58,21.72,23.4,10201,0
2008-05-28,23.52,23.58,21.96,23.4,8107,0
2008-05-29,21.84,25.5,21.84,24.18,29219,0
2008-05-30,24.18,25.5,23.64,24.12,20991,0
2008-06-02,24.12,24.42,22.08,22.8,15610,0
2008-06-03,22.92,23.7,22.14,23.16,12803,0
2008-06-04,23.04,23.7,22.44,22.86,9761,0
2008-06-05,22.98,25.08,22.98,25.02,20679,0
2008-06-06,24.78,25.2,23.34,24,24868,0
2008-06-09,23.94,24.18,21.66,22.08,24527,0
2008-06-10,21.84,22.8,21.6,22.2,19492,0
2008-06-11,21.9,22.92,21.6,21.96,20567,0
2008-06-12,22.2,22.86,21.6,21.6,13006,0
2008-06-13,21.9,22.92,21,22.02,27695,0
2008-06-16,22.68,23.46,21.96,22.92,34895,0
2008-06-17,22.92,23.7,22.5,22.62,29580,0
2008-06-18,22.44,24.54,22.2,23.88,26423,0
2008-06-19,23.88,23.88,22.74,23.46,31744,0
2008-06-20,23.4,26.04,22.68,24,35667,0
2008-06-23,24.18,24.6,22.44,23.76,26766,0
2008-06-24,23.46,23.46,21.72,21.72,20416,0
2008-06-25,21.72,23.46,21.72,22.8,12043,0
2008-06-26,22.44,23.64,21.54,22.2,47871,0
2008-06-27,22.14,22.74,21.36,22.5,85499,0
2008-06-30,21.3,23.64,21.3,22.26,20954,0
2008-07-01,21.96,22.62,21.9,22.38,14635,0
2008-07-02,22.32,23.16,22.08,22.32,38800,0
2008-07-03,22.38,22.62,21.72,22.14,13224,0
2008-07-07,22.38,23.28,20.4,21.66,19514,0
2008-07-08,21.78,24.3,21.54,24.06,37481,0
2008-07-09,24,24.84,22.98,23.1,18560,0
2008-07-10,23.1,25.14,23.1,24.12,12558,0
2008-07-11,23.88,26.94,23.7,25.14,59643,0
2008-07-14,25.44,25.44,23.94,24.9,17162,0
2008-07-15,24.36,25.86,24.24,25.08,42735,0
2008-07-16,25.26,26.82,24.42,26.4,44245,0
2008-07-17,26.64,28.86,24.72,28.08,127264,0
2008-07-18,28.14,28.2,25.62,26.76,25509,0
2008-07-21,26.94,27.9,26.7,26.94,20308,0
2008-07-22,26.82,28.74,25.98,28.5,28805,0
2008-07-23,28.32,29.76,28.26,29.4,28875,0
2008-07-24,29.58,30.54,28.44,29.94,29760,0
2008-07-25,30.48,31.5,28.8,30,37406,0
2008-07-28,30,31.2,30,30.72,19959,0
2008-07-29,30.96,32.28,29.76,29.94,39237,0
2008-07-30,30.18,33.3,29.94,33.06,36185,0
2008-07-31,30,34.08,27.42,31.68,41051,0
2008-08-01,31.26,34.8,30.06,34.14,32298,0
2008-08-04,34.68,34.68,31.2,31.74,31125,0
2008-08-05,32.34,33,30.42,31.62,42467,0
2008-08-06,31.56,33.6,31.2,33.06,50620,0
2008-08-07,32.52,32.88,26.52,27.54,47192,0
2008-08-08,27.78,31.02,27.78,30.18,56057,0
2008-08-11,30.24,31.44,29.16,30.12,48891,0
2008-08-12,30,31.8,30,31.02,25763,0
2008-08-13,30.9,30.9,24.9,25.14,139989,0
2008-08-14,24.96,29.94,24.96,29.4,50675,0
2008-08-15,30.3,30.6,27.42,29.34,42814,0
2008-08-18,29.22,30,27.6,27.9,11006,0
2008-08-19,27.48,28.62,26.82,27.24,14957,0
2008-08-20,27.36,28.14,26.7,26.82,13324,0
2008-08-21,26.64,28.08,24.6,26.46,21984,0
2008-08-22,26.7,29.4,25.62,29.1,12281,0
2008-08-25,29.1,29.7,25.86,26.1,16066,0
2008-08-26,26.28,27.96,26.28,27.6,12512,0
2008-08-27,27.9,29.46,27.3,29.34,29762,0
2008-08-28,29.4,32.64,29.28,32.4,29759,0
2008-08-29,32.46,32.46,30.72,31.2,19810,0
2008-09-02,31.98,32.4,29.28,30.3,27693,0
2008-09-03,30.3,31.44,28.68,29.46,13047,0
2008-09-04,29.1,30,27.78,29.76,14527,0
2008-09-05,29.82,30.36,25.74,29.16,63399,0
2008-09-08,30.18,31.92,26.7,30.06,49839,0
2008-09-09,30.12,30.3,26.34,27,50426,0
2008-09-10,27.72,29.58,27,28.8,31339,0
2008-09-11,27.84,29.1,26.88,29.1,43317,0
2008-09-12,28.8,30.06,27.96,29.7,25613,0
2008-09-15,28.56,30,27.6,28.2,24522,0
2008-09-16,27.96,29.04,25.92,29.04,35359,0
2008-09-17,27.84,28.8,24.72,24.84,44799,0
2008-09-18,25.68,27.18,21.66,26.4,68619,0
2008-09-19,25.38,31.08,24,29.7,174057,0
2008-09-22,29.58,33,26.64,27.72,110180,0
2008-09-23,27.48,31.8,24.96,29.34,69672,0
2008-09-24,32.34,32.4,26.82,26.94,31794,0
2008-09-25,27.12,31.68,27.12,29.34,49401,0
2008-09-26,28.62,30.12,27.6,28.32,113244,0
2008-09-29,27.54,29.76,16.32,27.78,44011,0
2008-09-30,28.02,29.16,27.3,28.44,21184,0
2008-10-01,28.08,28.5,26.28,26.58,15651,0
2008-10-02,26.4,27.3,24,24.06,24366,0
2008-10-03,24.42,26.1,22.5,22.56,45204,0
2008-10-06,21.9,23.7,19.92,21.9,45620,0
2008-10-07,21.84,23.34,19.2,19.2,39227,0
2008-10-08,18.78,21.06,18.3,19.8,50188,0
2008-10-09,20.46,21.78,15.66,16.02,62124,0
2008-10-10,15.18,15.6,11.04,13.02,73357,0
2008-10-13,14.1,17.22,14.1,16.8,62839,0
2008-10-14,17.28,19.32,15.42,17.1,26749,0
2008-10-15,16.86,17.34,13.98,14.22,19670,0
2008-10-16,14.4,16.5,14.16,15.84,29340,0
2008-10-17,15.24,19.2,15.24,17.1,42452,0
2008-10-20,17.46,20.28,16.98,20.28,27999,0
2008-10-21,19.74,21.96,19.08,19.2,33516,0
2008-10-22,18.48,20.46,18.48,19.68,29636,0
2008-10-23,19.74,20.16,18,18.54,40561,0
2008-10-24,18,18.96,17.1,17.94,19333,0
2008-10-27,17.58,18.54,16.5,16.5,26583,0
2008-10-28,17.04,18.3,15.3,15.84,32584,0
2008-10-29,15.96,16.2,12,14.46,122646,0
2008-10-30,15.06,17.1,13.8,17.1,49566,0
2008-10-31,17.34,19.86,16.26,17.1,44429,0
2008-11-03,17.04,19.74,16.38,16.56,29465,0
2008-11-04,17.34,18.42,16.2,17.76,58757,0
2008-11-05,17.4,19.32,16.62,17.7,14962,0
2008-11-06,17.52,19.14,16.68,17.7,16608,0
2008-11-07,18,18,15,16.74,258907,0
2008-11-10,17.4,19.5,15.72,16.92,11127,0
2008-11-11,16.86,20.22,16.44,17.76,21066,0
2008-11-12,17.34,20.1,15.18,15.54,31890,0
2008-11-13,15.72,17.94,15.36,16.8,34974,0
2008-11-14,16.38,18.48,15.3,15.36,44281,0
2008-11-17,18.48,18.48,15.18,16.38,47911,0
2008-11-18,16.44,17.1,14.64,16.08,16186,0
2008-11-19,16.02,16.32,14.1,14.16,15325,0
2008-11-20,14.1,14.94,12.3,14.46,40229,0
2008-11-21,14.88,14.88,9.96,13.74,84842,0
2008-11-24,13.62,14.46,12,13.68,40017,0
2008-11-25,13.98,14.22,12.66,13.98,21999,0
2008-11-26,13.5,14.52,13.32,14.4,21831,0
2008-11-28,15.06,15.54,14.16,15.54,7577,0
2008-12-01,14.82,14.82,12,12.24,21228,0
2008-12-02,12.72,12.84,11.88,12,69236,0
2008-12-03,11.82,13.02,11.76,12.42,26097,0
2008-12-04,12.18,13.26,11.7,12.54,25457,0
2008-12-05,12.3,13.14,11.82,13.08,43733,0
2008-12-08,13.5,14.7,12.06,14.4,30038,0
2008-12-09,14.28,14.28,12.72,13.5,21960,0
2008-12-10,13.8,13.98,13.5,13.68,7221,0
2008-12-11,13.5,14.1,12.6,12.66,14762,0
2008-12-12,12.24,13.02,12.12,12.96,13159,0
2008-12-15,13.44,13.62,12.12,12.24,14288,0
2008-12-16,12.66,13.44,12,13.02,80610,0
2008-12-17,12.78,13.26,11.88,12.66,84164,0
2008-12-18,12.6,14.94,12.6,14.94,44004,0
2008-12-19,15.66,18,14.34,17.58,68946,0
2008-12-22,17.7,17.7,15.06,15.6,22608,0
2008-12-23,15.66,16.08,13.86,14.88,15016,0
2008-12-24,14.88,15.3,14.52,15.18,8254,0
2008-12-26,15.3,15.48,14.88,14.94,5258,0
2008-12-29,15.12,15.6,13.92,15.36,18444,0
2008-12-30,15.66,16.62,14.76,16.5,7475,0
2008-12-31,16.56,17.28,15.66,17.1,23539,0
2009-01-02,17.52,17.52,16.26,17.1,7504,0
2009-01-05,17.04,17.64,16.38,17.22,10725,0
2009-01-06,17.46,18.18,16.74,17.22,10280,0
2009-01-07,16.86,17.22,16.26,17.16,9281,0
2009-01-08,17.04,17.4,16.32,17.04,7086,0
2009-01-09,16.98,17.1,15.06,15.3,14367,0
2009-01-12,15.3,15.6,14.7,14.7,9537,0
2009-01-13,14.7,15.24,14.16,14.7,13259,0
2009-01-14,14.4,14.76,13.8,14.04,7900,0
2009-01-15,14.04,14.94,12.9,14.76,15766,0
2009-01-16,14.82,16.32,14.58,16.14,12770,0
2009-01-20,15.9,15.9,13.5,13.74,47948,0
2009-01-21,13.56,15.54,13.38,15.18,51912,0
2009-01-22,14.7,14.7,13.38,13.56,20686,0
2009-01-23,15,15.06,13.2,13.68,56194,0
2009-01-26,13.74,14.28,13.14,13.56,39447,0
2009-01-27,13.56,13.68,12.84,13.68,38484,0
2009-01-28,13.8,13.86,13.2,13.5,13996,0
2009-01-29,13.26,13.32,12.66,12.66,12549,0
2009-01-30,13.2,13.74,12.66,12.72,13888,0
2009-02-02,12.6,13.56,12.42,13.2,28080,0
2009-02-03,13.32,13.32,12.06,12.66,43875,0
2009-02-04,12.72,12.72,11.7,11.88,30395,0
2009-02-05,11.82,12.06,11.46,11.64,43762,0
2009-02-06,11.64,12.6,11.64,12.54,48817,0
2009-02-09,12.54,12.9,11.94,12.66,25882,0
2009-02-10,12.54,13.14,11.58,12.06,54745,0
2009-02-11,12.42,12.6,12,12,56225,0
2009-02-12,12,12.54,11.88,12.42,55627,0
2009-02-13,12.48,12.72,12,12.36,23172,0
2009-02-17,12.3,12.6,11.76,12,22555,0
2009-02-18,12.24,12.42,12,12,15511,0
2009-02-19,12.24,12.3,11.7,11.7,30889,0
2009-02-20,11.7,12,11.64,11.76,38516,0
2009-02-23,11.94,12.24,11.7,12,15245,0
2009-02-24,12.18,13.56,11.82,13.44,45778,0
2009-02-25,14.1,14.1,11.46,12,51424,0
2009-02-26,12.12,12.78,11.04,11.1,30100,0
2009-02-27,11.22,11.58,9.42,9.48,20920,0
2009-03-02,9.24,9.66,8.34,8.7,14257,0
2009-03-03,8.88,9.6,8.82,9.18,13047,0
2009-03-04,9.36,11.1,8.82,11.04,15868,0
2009-03-05,11.04,11.64,11.04,11.4,39176,0
2009-03-06,11.52,12.48,11.46,12.36,35252,0
2009-03-09,12.18,12.3,11.16,11.16,33105,0
2009-03-10,10.8,12,10.2,11.94,206951,0
2009-03-11,11.76,12,10.32,10.56,13164,0
2009-03-12,10.5,12,10.14,12,12581,0
2009-03-13,12.06,12.3,11.7,11.7,9703,0
2009-03-16,11.94,12,10.2,10.5,12895,0
2009-03-17,10.44,12,10.44,12,8915,0
2009-03-18,11.88,11.88,10.98,11.58,10589,0
2009-03-19,11.76,11.94,11.16,11.76,7492,0
2009-03-20,11.34,11.7,9.48,9.6,33985,0
2009-03-23,10.14,11.64,10.14,11.58,35084,0
2009-03-24,11.4,11.52,10.5,10.68,7191,0
2009-03-25,10.8,11.34,10.32,10.8,27614,0
2009-03-26,11.1,12.36,11.1,11.64,32476,0
2009-03-27,11.58,11.58,10.56,10.62,22304,0
2009-03-30,11.4,12,10.26,10.44,32368,0
2009-03-31,10.86,11.1,10.2,10.2,49844,0
2009-04-01,10.26,10.8,10.26,10.5,43743,0
2009-04-02,10.8,11.28,10.38,10.56,150310,0
2009-04-03,10.56,11.1,10.2,10.92,20483,0
2009-04-06,10.44,11.28,10.32,10.32,12949,0
2009-04-07,10.2,10.26,9.84,9.84,20906,0
2009-04-08,9.9,10.2,9.9,10.2,6700,0
2009-04-09,10.32,10.56,10.14,10.5,14458,0
2009-04-13,10.2,10.5,9.9,10.2,12815,0
2009-04-14,10.02,10.5,9.66,9.9,18857,0
2009-04-15,9.84,10.62,9.72,10.56,28357,0
2009-04-16,10.68,11.52,10.56,10.92,116628,0
2009-04-17,11.1,11.34,10.56,10.8,29741,0
2009-04-20,10.8,10.8,10.26,10.68,14265,0
2009-04-21,10.68,12.12,10.56,12,22618,0
2009-04-22,11.76,12.24,11.22,12.18,21432,0
2009-04-23,12.18,12.36,10.86,11.04,22955,0
2009-04-24,11.22,12,10.98,12,20975,0
2009-04-27,11.64,11.76,11.28,11.4,8077,0
2009-04-28,11.58,11.88,11.46,11.7,15513,0
2009-04-29,11.64,11.82,10.98,11.82,11969,0
2009-04-30,11.58,11.88,10.92,11.16,10988,0
2009-05-01,11.16,12.3,11.16,11.7,30161,0
2009-05-04,11.7,12.3,11.7,12.12,39539,0
2009-05-05,12.06,12.6,11.7,11.88,23574,0
2009-05-06,12,12.24,11.4,11.4,20043,0
2009-05-07,11.4,12.24,11.4,11.64,22247,0
2009-05-08,11.94,12.24,11.4,12,22601,0
2009-05-11,11.4,12.6,11.4,12.6,16438,0
2009-05-12,12.66,12.72,11.4,11.58,14256,0
2009-05-13,11.52,11.94,11.4,11.4,14590,0
2009-05-14,11.46,11.7,10.74,10.86,23283,0
2009-05-15,11.1,11.34,10.8,11.1,14482,0
2009-05-18,11.28,12,10.8,11.82,8869,0
2009-05-19,12,12.72,10.68,10.98,49313,0
2009-05-20,11.46,11.94,11.28,11.28,35155,0
2009-05-21,11.28,11.58,10.92,11.1,44591,0
2009-05-22,11.22,13.02,10.8,12.48,65410,0
2009-05-26,17.88,18.12,14.82,15.66,319936,0
2009-05-27,16.5,16.74,15.72,16.2,142654,0
2009-05-28,16.2,17.04,16.2,16.68,94234,0
2009-05-29,16.74,17.64,16.26,16.32,130594,0
2009-06-01,17.94,18,16.8,16.86,79619,0
2009-06-02,18,18,17.22,17.58,127083,0
2009-06-03,17.28,17.7,16.5,17.22,44367,0
2009-06-04,17.4,17.76,16.8,17.52,38191,0
2009-06-05,17.7,17.94,16.92,17.7,80959,0
2009-06-08,17.82,18.6,16.92,18.12,81277,0
2009-06-09,18.06,18.84,17.52,17.76,38724,0
2009-06-10,17.7,17.88,17.04,17.28,36814,0
2009-06-11,17.4,17.94,16.8,16.98,31670,0
2009-06-12,16.8,17.28,16.62,17.28,25424,0
2009-06-15,17.04,17.16,16.38,16.44,27320,0
2009-06-16,16.44,17.1,15.96,16.14,43969,0
2009-06-17,16.14,16.38,15.3,16.2,39447,0
2009-06-18,15.9,17.04,15.36,15.78,79844,0
2009-06-19,16.14,16.92,15.9,16.62,75899,0
2009-06-22,16.44,16.56,15.48,15.6,28502,0
2009-06-23,15.36,15.72,15.3,15.6,24614,0
2009-06-24,15.84,16.38,15.42,15.6,21319,0
2009-06-25,15.42,16.62,15.42,16.62,26425,0
2009-06-26,16.44,18.9,16.26,18.48,195985,0
2009-06-29,18.3,18.48,16.74,17.4,40048,0
2009-06-30,17.46,17.76,16.98,16.98,29609,0
2009-07-01,17.1,18,16.92,17.7,34744,0
2009-07-02,17.7,17.7,16.68,16.98,35779,0
2009-07-06,16.92,17.34,16.8,17.16,15204,0
2009-07-07,17.22,17.64,16.2,16.26,32487,0
2009-07-08,16.32,16.86,16.08,16.38,33529,0
2009-07-09,16.68,16.86,16.26,16.44,20078,0
2009-07-10,16.56,17.16,16.26,16.74,37021,0
2009-07-13,16.8,17.22,16.44,17.04,19363,0
2009-07-14,16.98,17.04,16.5,16.92,42834,0
2009-07-15,17.16,17.82,17.16,17.52,29476,0
2009-07-16,17.28,17.76,16.86,17.4,17453,0
2009-07-17,17.46,17.52,16.74,16.86,17509,0
2009-07-20,16.8,17.7,16.32,17.7,18496,0
2009-07-21,17.82,17.82,16.98,17.16,14582,0
2009-07-22,16.98,17.82,16.68,16.8,35194,0
2009-07-23,16.8,17.88,16.62,17.28,33737,0
2009-07-24,17.04,18.18,17.04,17.94,30377,0
2009-07-27,17.94,18.24,17.7,17.94,34391,0
2009-07-28,17.82,18.36,17.7,18.36,72498,0
2009-07-29,18.24,18.96,17.76,17.82,57052,0
2009-07-30,18.66,18.66,17.52,17.64,53991,0
2009-07-31,17.7,18.3,17.7,17.76,59050,0
2009-08-03,18.06,19.8,17.7,18.12,65595,0
2009-08-04,18,18.96,17.76,18.36,122926,0
2009-08-05,18.48,18.96,18.06,18.66,54147,0
2009-08-06,18.72,18.72,17.58,18,63917,0
2009-08-07,18.66,18.66,17.64,18,53701,0
2009-08-10,17.88,18.18,17.58,18.06,26667,0
2009-08-11,17.7,18.12,16.8,17.52,66249,0
2009-08-12,17.52,18,17.52,17.64,22868,0
2009-08-13,17.82,18.24,17.64,18.24,54518,0
2009-08-14,18.12,18.3,17.4,17.82,31165,0
2009-08-17,17.4,17.46,16.26,16.68,41845,0
2009-08-18,16.86,17.28,16.26,16.86,23788,0
2009-08-19,16.62,17.22,16.62,16.86,21865,0
2009-08-20,16.86,17.4,16.62,17.16,17762,0
2009-08-21,17.4,17.76,17.04,17.64,51948,0
2009-08-24,17.64,17.82,17.22,17.46,25088,0
2009-08-25,17.82,18.06,17.46,17.76,31065,0
2009-08-26,17.76,18.6,17.76,18.42,77928,0
2009-08-27,18.6,18.72,18.36,18.6,36891,0
2009-08-28,18.72,19.92,18.24,18.24,96062,0
2009-08-31,19.44,19.44,18.3,19.02,66953,0
2009-09-01,18.9,20.1,18.18,18.84,56879,0
2009-09-02,18.72,19.02,18.54,18.9,19271,0
2009-09-03,19.14,19.2,18.66,19.2,42448,0
2009-09-04,19.2,19.5,18.84,19.26,32455,0
2009-09-08,19.32,19.44,18.9,19.2,31235,0
2009-09-09,19.26,19.32,18.9,19.26,80327,0
2009-09-10,19.26,20.28,19.26,20.1,54747,0
2009-09-11,20.22,21,20.04,20.04,36244,0
2009-09-14,19.98,20.4,19.56,20.22,31381,0
2009-09-15,21,21.18,19.8,21.06,69369,0
2009-09-16,21.06,21.3,20.7,20.94,45521,0
2009-09-17,20.82,21.42,20.7,21.12,56763,0
2009-09-18,21.48,24.18,21.18,24,235629,0
2009-09-21,24,30.3,23.1,28.68,597818,0
2009-09-22,30,30.3,27.66,28.02,345066,0
2009-09-23,28.2,28.92,27.06,27.66,117237,0
2009-09-24,27.72,27.84,26.28,26.88,91888,0
2009-09-25,26.94,31.2,26.4,29.88,472615,0
2009-09-28,30.6,33.3,30.36,31.08,442185,0
2009-09-29,31.08,32.28,30.72,31.8,178228,0
2009-09-30,32.1,32.82,31.2,31.74,157455,0
2009-10-01,31.5,31.5,28.8,29.16,129253,0
2009-10-02,28.86,29.58,27.6,29.1,66788,0
2009-10-05,29.4,30.54,29.28,29.46,54118,0
2009-10-06,29.88,30,27.78,28.44,116736,0
2009-10-07,28.2,29.4,28.2,28.8,24723,0
2009-10-08,29.1,29.76,28.92,29.34,48870,0
2009-10-09,28.62,31.08,28.56,30.6,73516,0
2009-10-12,30.6,31.32,30.06,30.72,71474,0
2009-10-13,30.72,30.96,29.94,30.18,58557,0
2009-10-14,30.3,30.78,30.06,30.42,40030,0
2009-10-15,30,32.1,29.4,31.44,147107,0
2009-10-16,30.6,31.38,30.18,30.78,73714,0
2009-10-19,30.96,30.96,29.64,29.7,60698,0
2009-10-20,29.58,29.88,29.16,29.46,68686,0
2009-10-21,29.46,30.48,28.56,28.68,67996,0
2009-10-22,28.62,29.04,28.14,28.8,38644,0
2009-10-23,28.98,29.04,27.42,27.42,52675,0
2009-10-26,27.18,27.42,26.04,26.64,80940,0
2009-10-27,26.64,27,26.04,26.34,47830,0
2009-10-28,26.4,26.76,25.44,25.62,64846,0
2009-10-29,24.06,24.18,19.02,20.88,335242,0
2009-10-30,20.88,20.88,18.78,19.14,128640,0
2009-11-02,19.2,19.2,17.7,18,139875,0
2009-11-03,17.76,19.98,17.76,19.68,86516,0
2009-11-04,20.1,20.4,19.68,19.68,73547,0
2009-11-05,19.62,20.7,19.38,19.98,53281,0
2009-11-06,19.56,20.88,19.08,19.62,44944,0
2009-11-09,19.8,20.28,19.26,19.68,52597,0
2009-11-10,19.44,19.68,18.72,18.9,60190,0
2009-11-11,19.02,20.1,18.78,19.56,93930,0
2009-11-12,19.56,20.34,19.56,19.86,69490,0
2009-11-13,19.92,20.28,19.92,20.1,36025,0
2009-11-16,20.22,20.82,20.16,20.4,45696,0
2009-11-17,20.52,21.24,20.52,20.76,32026,0
2009-11-18,21.12,22.8,20.88,21.6,87835,0
2009-11-19,21.3,21.36,20.16,20.7,77164,0
2009-11-20,20.64,20.64,19.98,20.4,39116,0
2009-11-23,20.58,21.12,20.4,20.88,27991,0
2009-11-24,20.82,20.94,20.04,20.46,47620,0
2009-11-25,20.52,20.52,20.04,20.1,21704,0
2009-11-27,19.5,19.98,19.32,19.5,33171,0
2009-11-30,19.38,19.56,18.12,18.6,48533,0
2009-12-01,18.72,19.32,18.72,18.84,41861,0
2009-12-02,18.78,19.08,18.66,18.84,53942,0
2009-12-03,18.84,19.68,18.72,19.14,57324,0
2009-12-04,19.74,20.04,19.14,19.5,38855,0
2009-12-07,19.62,19.98,19.2,19.56,40965,0
2009-12-08,19.32,19.44,18.18,18.36,65768,0
2009-12-09,18.3,19.38,16.56,18.78,139304,0
2009-12-10,17.64,19.32,17.64,17.94,67586,0
2009-12-11,18.06,19.02,18,18.36,35256,0
2009-12-14,18.54,18.54,18.06,18.36,33713,0
2009-12-15,18.3,18.96,18,18.06,37541,0
2009-12-16,18.24,18.66,17.7,18,57641,0
2009-12-17,17.82,18.24,16.68,17.04,62019,0
2009-12-18,17.22,17.22,14.88,15.84,231476,0
2009-12-21,15.96,16.02,15.12,15.54,99950,0
2009-12-22,15.6,17.4,15.48,17.1,178448,0
2009-12-23,17.16,18.18,16.5,17.4,56881,0
2009-12-24,17.52,17.82,16.92,17.04,17971,0
2009-12-28,17.4,17.88,16.8,16.86,39080,0
2009-12-29,17.16,17.28,16.38,16.74,41893,0
2009-12-30,16.62,17.16,16.5,17.1,31489,0
2009-12-31,17.1,17.64,17.1,17.46,37651,0
2010-01-04,17.7,18.78,17.52,18.66,53140,0
2010-01-05,18.66,19.62,18.54,18.84,92018,0
2010-01-06,18.78,19.14,18.36,18.54,36032,0
2010-01-07,18.6,18.72,18.12,18.72,34896,0
2010-01-08,18.9,20.1,18.48,19.98,40100,0
2010-01-11,20.76,22.68,20.4,20.7,94559,0
2010-01-12,20.52,20.7,19.26,19.56,47762,0
2010-01-13,19.62,20.52,19.26,20.34,34787,0
2010-01-14,20.34,21.6,20.16,21.24,41578,0
2010-01-15,21.36,21.54,19.56,19.92,58545,0
2010-01-19,20.04,20.46,19.26,19.62,47719,0
2010-01-20,19.38,19.56,18.06,18.06,99951,0
2010-01-21,18.12,18.78,17.58,18.36,79951,0
2010-01-22,18.3,18.3,17.82,18.06,101061,0
2010-01-25,18.24,18.48,17.82,18.18,64276,0
2010-01-26,18.18,18.6,17.7,17.76,31561,0
2010-01-27,18.24,18.3,17.7,17.88,31661,0
2010-01-28,18,18.18,17.46,17.52,34857,0
2010-01-29,17.58,18.48,17.46,18.12,43175,0
2010-02-01,18.24,18.3,17.7,18.24,50921,0
2010-02-02,18.42,18.84,18.06,18.66,32044,0
2010-02-03,18.6,18.9,17.94,17.94,37879,0
2010-02-04,18.72,19.38,18.3,18.66,82338,0
2010-02-05,18.66,18.66,17.52,18.06,67418,0
2010-02-08,18.12,18.48,18,18.36,38378,0
2010-02-09,18.6,18.72,17.94,18.12,21048,0
2010-02-10,18,18.48,17.22,17.76,42732,0
2010-02-11,17.76,18.24,17.46,18.18,27361,0
2010-02-12,18.06,18.48,17.7,18.48,37078,0
2010-02-16,18.6,18.84,18.42,18.78,23895,0
2010-02-17,18.9,18.9,18.3,18.9,29462,0
2010-02-18,18.84,18.9,18.18,18.9,18263,0
2010-02-19,18.9,18.9,18.18,18.66,20054,0
2010-02-22,18.66,19.08,18.12,18.72,55067,0
2010-02-23,18.72,18.84,18.3,18.6,25006,0
2010-02-24,18.66,18.78,18.36,18.48,15250,0
2010-02-25,18.24,19.02,17.94,18.9,29603,0
2010-02-26,18.9,18.9,18.18,18.24,34768,0
2010-03-01,18.42,18.84,18.42,18.72,26393,0
2010-03-02,18.84,19.08,18.54,19.02,37534,0
2010-03-03,19.08,19.5,18.72,19.44,30517,0
2010-03-04,19.5,19.86,19.14,19.86,23386,0
2010-03-05,19.98,20.28,19.56,20.28,38471,0
2010-03-08,20.28,20.76,19.98,20.34,21810,0
2010-03-09,20.16,20.46,19.62,19.98,24206,0
2010-03-10,21,21.6,20.04,20.16,113238,0
2010-03-11,20.04,20.28,19.14,20.16,55947,0
2010-03-12,20.16,20.52,19.92,20.22,15288,0
2010-03-15,20.16,20.34,19.5,19.62,16561,0
2010-03-16,19.62,19.86,18.96,19.8,18073,0
2010-03-17,19.8,20.1,19.08,19.08,33036,0
2010-03-18,18.9,20.1,18.9,19.92,24800,0
2010-03-19,20.04,22.44,19.08,19.8,57111,0
2010-03-22,20.1,21,19.62,20.34,53428,0
2010-03-23,20.4,21.18,20.04,20.94,40561,0
2010-03-24,20.94,21,20.34,20.82,31840,0
2010-03-25,20.82,21.12,20.1,20.16,25641,0
2010-03-26,20.28,21.42,20.28,20.52,27940,0
2010-03-29,20.52,20.7,20.04,20.16,19191,0
2010-03-30,20.1,20.16,19.2,19.44,27900,0
2010-03-31,19.32,19.62,19.2,19.2,28976,0
2010-04-01,19.2,19.62,19.08,19.2,22278,0
2010-04-05,19.44,19.5,19.08,19.5,43877,0
2010-04-06,19.26,20.46,19.26,20.4,32789,0
2010-04-07,20.52,21,20.04,21,55593,0
2010-04-08,21,22.02,20.52,21.18,69798,0
2010-04-09,21.3,21.6,20.7,20.94,26318,0
2010-04-12,21.18,21.48,20.52,20.58,24487,0
2010-04-13,20.46,21.06,19.8,20.1,42458,0
2010-04-14,20.16,21.42,19.98,21.36,33778,0
2010-04-15,21.42,21.72,20.22,20.34,36385,0
2010-04-16,20.4,20.52,19.5,19.8,56344,0
2010-04-19,19.92,19.98,19.14,19.44,36317,0
2010-04-20,19.56,19.68,19.26,19.5,37305,0
2010-04-21,19.56,19.56,19.02,19.26,32108,0
2010-04-22,19.02,19.32,18.6,19.32,46484,0
2010-04-23,19.38,19.38,18.66,19.2,63272,0
2010-04-26,19.26,19.5,18.9,19.08,41519,0
2010-04-27,19.08,19.44,18.84,18.96,61839,0
2010-04-28,19.14,19.38,18.84,19.2,26369,0
2010-04-29,19.26,19.32,18.84,19.02,52292,0
2010-04-30,19.02,19.8,18.84,19.32,75585,0
2010-05-03,19.5,19.8,19.32,19.8,37906,0
2010-05-04,19.5,19.98,18.6,18.66,57338,0
2010-05-05,18.6,19.08,16.92,18,141823,0
2010-05-06,18.3,18.96,17.04,17.82,81008,0
2010-05-07,17.82,18.54,17.1,17.46,72905,0
2010-05-10,17.82,18.24,17.34,17.94,64473,0
2010-05-11,17.7,18.3,17.52,17.76,48222,0
2010-05-12,17.7,18.18,17.7,18.12,36183,0
2010-05-13,18,18.3,17.82,18.3,36039,0
2010-05-14,18.12,18.54,17.46,17.82,40412,0
2010-05-17,18,18.42,17.58,18.12,38546,0
2010-05-18,18.42,18.42,17.76,17.94,102746,0
2010-05-19,17.82,18,17.64,17.76,30029,0
2010-05-20,17.4,17.7,16.62,16.86,39055,0
2010-05-21,16.5,17.16,15.66,16.56,55458,0
2010-05-24,16.62,17.7,16.62,17.04,33805,0
2010-05-25,16.68,17.1,16.38,17.04,20367,0
2010-05-26,17.1,18.06,17.1,17.22,39683,0
2010-05-27,17.58,18.06,17.4,18,50886,0
2010-05-28,18,18.12,17.16,17.64,64007,0
2010-06-01,17.46,17.88,16.8,16.8,39419,0
2010-06-02,16.8,17.76,16.8,17.34,80737,0
2010-06-03,17.28,18,17.04,17.94,34779,0
2010-06-04,17.52,18,16.8,16.8,26250,0
2010-06-07,16.8,16.92,16.02,16.02,28401,0
2010-06-08,16.02,16.56,15.42,15.96,37654,0
2010-06-09,16.14,16.14,15.36,15.66,22379,0
2010-06-10,15.96,16.62,15.48,16.62,27901,0
2010-06-11,16.5,16.8,16.14,16.68,10194,0
2010-06-14,16.86,17.1,16.5,16.5,19425,0
2010-06-15,16.62,17.76,16.38,17.52,35449,0
2010-06-16,17.46,17.46,16.68,17.1,19664,0
2010-06-17,17.34,17.34,16.5,17.04,16730,0
2010-06-18,17.16,17.16,16.56,16.8,29651,0
2010-06-21,17.22,17.22,16.08,16.38,14764,0
2010-06-22,16.5,16.5,15.6,15.66,20359,0
2010-06-23,15.72,16.14,15.54,15.54,24031,0
2010-06-24,15.48,15.84,15.36,15.54,20484,0
2010-06-25,15.66,16.56,15.54,16.44,120034,0
2010-06-28,16.32,16.68,15.96,16.02,25472,0
2010-06-29,15.78,15.9,15.24,15.3,22712,0
2010-06-30,15.24,15.48,14.22,14.22,33551,0
2010-07-01,14.34,14.34,13.08,13.92,38142,0
2010-07-02,13.98,14.82,13.38,13.68,19021,0
2010-07-06,13.92,14.7,13.44,13.5,24061,0
2010-07-07,13.56,14.04,13.14,13.92,25919,0
2010-07-08,14.1,14.58,13.74,14.46,29816,0
2010-07-09,14.4,14.94,14.22,14.94,11973,0
2010-07-12,14.94,15,14.58,14.7,16412,0
2010-07-13,14.94,15.18,14.76,15.18,20589,0
2010-07-14,15.06,15.18,14.88,14.88,16494,0
2010-07-15,14.82,14.82,14.28,14.64,14149,0
2010-07-16,14.52,14.58,13.56,13.62,23259,0
2010-07-19,13.68,13.74,13.26,13.32,10294,0
2010-07-20,13.2,13.8,12.72,13.2,21881,0
2010-07-21,13.32,13.56,12.96,13.32,19539,0
2010-07-22,13.44,13.86,13.44,13.86,19600,0
2010-07-23,13.74,15.42,13.68,15.36,24589,0
2010-07-26,16.5,16.56,15.6,16.56,29396,0
2010-07-27,16.74,16.8,16.2,16.56,27831,0
2010-07-28,16.5,17.28,15.72,16.08,40972,0
2010-07-29,16.26,16.5,15.84,16.26,37787,0
2010-07-30,16.02,17.04,15.9,16.5,17191,0
2010-08-02,16.8,17.22,16.32,16.5,29002,0
2010-08-03,16.56,17.34,16.5,16.8,30550,0
2010-08-04,16.98,17.64,15.9,15.9,52027,0
2010-08-05,15.84,16.08,14.4,14.4,87444,0
2010-08-06,14.28,14.76,13.56,13.56,82904,0
2010-08-09,13.8,14.52,13.8,14.16,21925,0
2010-08-10,13.98,14.34,13.98,14.04,21958,0
2010-08-11,13.5,13.98,12.9,13.02,58880,0
2010-08-12,12.9,13.2,12.66,12.78,35525,0
2010-08-13,12.78,13.44,12.78,12.9,19329,0
2010-08-16,12.9,13.32,12.9,12.96,25862,0
2010-08-17,13.14,13.38,12.96,13.14,16859,0
2010-08-18,13.08,13.26,12.78,12.96,22031,0
2010-08-19,12.9,13.08,12.18,12.48,51870,0
2010-08-20,12.42,12.96,12.42,12.78,29855,0
2010-08-23,12.84,13.32,12.78,12.9,29877,0
2010-08-24,12.72,12.9,12.36,12.72,43172,0
2010-08-25,12.66,12.96,12.36,12.96,16724,0
2010-08-26,12.96,13.32,12.36,12.96,32417,0
2010-08-27,13.08,13.62,12.9,13.62,24658,0
2010-08-30,13.5,13.62,13.2,13.38,23671,0
2010-08-31,13.38,13.68,13.14,13.44,16546,0
2010-09-01,13.68,13.74,13.38,13.74,25760,0
2010-09-02,13.62,13.74,13.44,13.62,24011,0
2010-09-03,13.62,13.8,13.5,13.8,15500,0
2010-09-07,13.68,13.74,13.44,13.5,14785,0
2010-09-08,13.56,13.92,13.5,13.8,15939,0
2010-09-09,14.04,14.94,13.92,14.88,37376,0
2010-09-10,14.88,16.08,14.88,15.3,58675,0
2010-09-13,15.42,16.02,15.12,15.84,40136,0
2010-09-14,15.6,15.78,14.4,15.54,37662,0
2010-09-15,15.42,15.6,15.12,15.54,23938,0
2010-09-16,15.24,15.6,15,15.42,19785,0
2010-09-17,15.6,15.6,15.12,15.12,37320,0
2010-09-20,15.12,16.26,15.12,16.02,39689,0
2010-09-21,13.08,16.2,12.78,15.66,37877,0
2010-09-22,15.54,16.26,15.42,16.2,31598,0
2010-09-23,16.02,16.26,15.18,15.48,27093,0
2010-09-24,15.72,16.14,14.88,16.02,19857,0
2010-09-27,16.02,16.2,15.66,16.02,10986,0
2010-09-28,16.02,16.26,15.42,16.14,10086,0
2010-09-29,16.02,16.26,15.84,16.08,20688,0
2010-09-30,16.26,16.26,15.78,15.84,39790,0
2010-10-01,16.02,16.02,15.24,15.6,67688,0
2010-10-04,15.6,15.6,15.12,15.54,47283,0
2010-10-05,15.78,16.08,15.3,15.96,47247,0
2010-10-06,15.9,15.9,15.12,15.18,32784,0
2010-10-07,15.36,15.36,14.76,14.94,30106,0
2010-10-08,14.94,15,14.22,14.94,37168,0
2010-10-11,14.88,15.06,14.64,15,24594,0
2010-10-12,14.88,14.88,14.64,14.76,34403,0
2010-10-13,14.82,14.82,14.58,14.76,36760,0
2010-10-14,14.76,14.82,14.52,14.58,37900,0
2010-10-15,14.82,14.94,14.1,14.22,48876,0
2010-10-18,14.28,15,13.92,15,27301,0
2010-10-19,14.88,15.36,14.58,15.06,32766,0
2010-10-20,15.18,15.72,15.18,15.54,22762,0
2010-10-21,15.66,15.78,15.24,15.36,13318,0
2010-10-22,15.48,15.6,15,15.6,19521,0
2010-10-25,15.66,16.14,15.66,15.96,50492,0
2010-10-26,15.84,16.02,15.48,16.02,42881,0
2010-10-27,15.96,15.96,15.12,15.66,17835,0
2010-10-28,16.14,16.5,15.42,16.08,40106,0
2010-10-29,15.96,15.96,15.6,15.84,29158,0
2010-11-01,15.6,15.66,15.12,15.24,25424,0
2010-11-02,15.36,15.36,14.46,15,32621,0
2010-11-03,15,15,14.7,15,9723,0
2010-11-04,15.24,15.3,14.88,15.3,33877,0
2010-11-05,15.24,15.24,14.34,14.4,38992,0
2010-11-08,14.4,14.46,14.1,14.28,15761,0
2010-11-09,14.22,14.28,13.74,13.8,29499,0
2010-11-10,13.74,14.1,13.44,14.1,50624,0
2010-11-11,13.92,14.16,13.5,14.1,15393,0
2010-11-12,13.98,14.16,13.56,13.56,19498,0
2010-11-15,13.56,13.74,13.32,13.44,15929,0
2010-11-16,13.32,13.62,13.2,13.26,23735,0
2010-11-17,13.2,13.5,13.02,13.38,18033,0
2010-11-18,13.2,13.5,12.9,13.38,33200,0
2010-11-19,13.26,13.56,12.9,13.32,39020,0
2010-11-22,13.2,13.56,13.14,13.38,31182,0
2010-11-23,13.26,13.26,12.96,13.08,14232,0
2010-11-24,13.2,13.44,13.08,13.44,38157,0
2010-11-26,13.32,13.56,13.32,13.38,6160,0
2010-11-29,13.26,13.5,13.08,13.38,26318,0
2010-11-30,13.32,13.5,13.2,13.26,25294,0
2010-12-01,13.5,13.5,13.38,13.44,26234,0
2010-12-02,13.44,13.44,13.2,13.26,24915,0
2010-12-03,13.2,13.26,13.02,13.08,24073,0
2010-12-06,13.14,15.24,13.14,15.12,114942,0
2010-12-07,15.96,16.2,14.64,15.24,255675,0
2010-12-08,15.54,17.4,15.36,16.74,140195,0
2010-12-09,17.16,17.76,16.32,16.5,121420,0
2010-12-10,16.5,17.64,16.26,17.58,134809,0
2010-12-13,16.2,16.2,13.5,13.68,739072,0
2010-12-14,14.1,14.1,12.78,12.9,260218,0
2010-12-15,12.42,13.02,12.06,12.6,264391,0
2010-12-16,12.66,13.08,12.54,12.96,82938,0
2010-12-17,13.02,13.08,12.66,12.78,105718,0
2010-12-20,12.96,13.98,12.96,13.08,203818,0
2010-12-21,13.2,13.26,12.54,12.78,274932,0
2010-12-22,12.9,13.02,12.48,12.48,234725,0
2010-12-23,12.6,12.6,12.12,12.24,194708,0
2010-12-27,12.3,12.84,12.24,12.6,98100,0
2010-12-28,12.54,12.96,12.54,12.84,175691,0
2010-12-29,12.9,12.96,12.48,12.48,172317,0
2010-12-30,12.6,12.66,12.42,12.54,107141,0
2010-12-31,12.66,12.66,12.42,12.54,79331,0
2011-01-03,12.66,12.96,12.48,12.96,65062,0
2011-01-04,12.96,13.02,12.6,12.78,64510,0
2011-01-05,12.84,12.84,12.48,12.78,76452,0
2011-01-06,12.9,12.9,12.54,12.66,92764,0
2011-01-07,12.6,12.66,12.3,12.36,122946,0
2011-01-10,12.36,12.42,12.12,12.12,141967,0
2011-01-11,12.24,12.42,12.06,12.18,142646,0
2011-01-12,12.36,12.36,12.12,12.12,107844,0
2011-01-13,12.18,12.3,12.12,12.18,107368,0
2011-01-14,12.24,12.42,12.18,12.42,94227,0
2011-01-18,12.6,12.6,12.24,12.54,99306,0
2011-01-19,12.54,12.6,12.24,12.3,95078,0
2011-01-20,12.12,12.3,10.86,11.76,356701,0
2011-01-21,11.88,11.94,11.22,11.22,213228,0
2011-01-24,11.28,11.52,11.22,11.52,33368,0
2011-01-25,11.46,11.46,11.22,11.28,64964,0
2011-01-26,11.34,11.52,11.22,11.52,25904,0
2011-01-27,11.46,11.7,11.34,11.46,185158,0
2011-01-28,11.46,11.58,11.16,11.4,57316,0
2011-01-31,11.52,11.76,11.4,11.4,37076,0
2011-02-01,11.46,11.64,11.34,11.46,38660,0
2011-02-02,11.4,11.58,11.4,11.46,30945,0
2011-02-03,11.4,11.46,11.28,11.4,16499,0
2011-02-04,11.52,11.52,11.16,11.22,41227,0
2011-02-07,11.1,11.28,11.1,11.16,34903,0
2011-02-08,11.16,11.4,11.16,11.16,31451,0
2011-02-09,11.34,11.52,10.98,11.04,70699,0
2011-02-10,11.04,11.28,10.68,10.86,100896,0
2011-02-11,10.8,10.98,10.68,10.86,67436,0
2011-02-14,11.22,11.28,10.86,10.98,70241,0
2011-02-15,10.98,10.98,9.96,10.02,226855,0
2011-02-16,10.02,10.2,9.24,9.3,167374,0
2011-02-18,9.12,9.36,8.82,9.06,140860,0
2011-02-22,9.06,9.18,8.64,8.64,118390,0
2011-02-23,8.7,9,8.64,8.82,64717,0
2011-02-24,8.94,9.12,8.88,9.12,104525,0
2011-02-25,9.18,9.3,9,9.18,62205,0
2011-02-28,9.36,9.42,9.06,9.42,242601,0
2011-03-01,9.6,9.72,9.18,9.42,136256,0
2011-03-02,9.36,9.42,8.88,9.24,94789,0
2011-03-03,9.36,9.36,9.12,9.24,72504,0
2011-03-04,9.18,9.24,9.06,9.12,54126,0
2011-03-07,9.06,9.06,8.76,8.88,52501,0
2011-03-08,8.82,9.06,8.82,9,58150,0
2011-03-09,8.88,9.18,8.82,9,45500,0
2011-03-10,9,9.12,8.88,8.88,43339,0
2011-03-11,8.88,9.18,8.76,9.12,61414,0
2011-03-14,8.94,9.06,8.4,8.58,72961,0
2011-03-15,8.34,8.4,7.86,8.34,66484,0
2011-03-16,8.34,8.4,7.86,7.92,144355,0
2011-03-17,7.98,7.98,7.2,7.5,128760,0
2011-03-18,7.5,7.8,7.38,7.68,62984,0
2011-03-21,7.68,7.92,7.5,7.56,61424,0
2011-03-22,7.68,7.68,7.44,7.56,28264,0
2011-03-23,7.92,8.34,7.68,8.04,207980,0
2011-03-24,8.04,8.52,7.86,8.28,104667,0
2011-03-25,8.52,8.52,8.28,8.4,36816,0
2011-03-28,8.88,9.54,8.58,8.64,246699,0
2011-03-29,8.7,9,8.52,8.88,57901,0
2011-03-30,8.88,9.06,8.7,9,36994,0
2011-03-31,9.06,9.21,8.7,8.94,52572,0
2011-04-01,9,9.12,8.88,9.06,49590,0
2011-04-04,8.88,9.3,8.7,8.94,58278,0
2011-04-05,8.88,9,8.76,8.82,57146,0
2011-04-06,8.94,8.94,8.82,8.82,20891,0
2011-04-07,9,9.06,8.76,8.76,24472,0
2011-04-08,8.82,8.88,8.64,8.64,26706,0
2011-04-11,8.94,9.54,8.88,9.3,199178,0
2011-04-12,9.18,10.14,9.06,9.18,262599,0
2011-04-13,9.3,9.3,8.88,9.12,115368,0
2011-04-14,9.12,9.3,8.94,9,77311,0
2011-04-15,8.94,9.12,8.64,9,83442,0
2011-04-18,8.64,9,8.16,8.4,125366,0
2011-04-19,8.52,8.82,8.28,8.64,80994,0
2011-04-20,8.58,9.12,8.58,9.12,112935,0
2011-04-21,9.12,9.3,8.82,9.24,23834,0
2011-04-25,9.06,9.24,9,9.12,27782,0
2011-04-26,9.18,9.18,8.7,8.88,66046,0
2011-04-27,9,9.06,8.7,8.88,49070,0
2011-04-28,9.12,9.12,8.82,9,44849,0
2011-04-29,9.06,9.06,8.82,8.94,38085,0
2011-05-02,9,9.06,8.64,8.7,47997,0
2011-05-03,8.7,8.88,8.52,8.58,44833,0
2011-05-04,8.58,8.76,8.22,8.34,62248,0
2011-05-05,8.16,8.7,8.1,8.16,53226,0
2011-05-06,8.22,8.4,8.1,8.16,33065,0
2011-05-09,8.16,8.4,8.16,8.4,22796,0
2011-05-10,8.4,8.82,8.22,8.82,43247,0
2011-05-11,8.94,9,8.46,8.58,42117,0
2011-05-12,8.52,8.88,8.52,8.88,87701,0
2011-05-13,8.88,9.12,8.64,8.88,171415,0
2011-05-16,8.82,9.54,8.58,8.58,384557,0
2011-05-17,8.7,8.76,8.22,8.34,131157,0
2011-05-18,8.34,8.64,8.28,8.64,40381,0
2011-05-19,8.58,8.7,8.28,8.4,44470,0
2011-05-20,8.4,8.46,8.16,8.22,90117,0
2011-05-23,8.1,8.34,8.1,8.22,41211,0
2011-05-24,8.22,8.4,8.04,8.1,48009,0
2011-05-25,8.16,8.28,8.1,8.1,34627,0
2011-05-26,8.16,8.22,7.74,8.04,56408,0
2011-05-27,8.04,8.88,7.86,8.58,108632,0
2011-05-31,8.64,9.06,8.4,8.82,178821,0
2011-06-01,8.88,8.94,7.98,8.22,75797,0
2011-06-02,8.28,8.4,8.16,8.28,73024,0
2011-06-03,8.22,8.46,7.92,8.16,151549,0
2011-06-06,8.1,8.28,7.68,7.68,140881,0
2011-06-07,7.8,8.04,7.56,7.68,92065,0
2011-06-08,7.62,7.62,7.2,7.2,100141,0
2011-06-09,7.08,7.44,6.96,7.32,74704,0
2011-06-10,7.2,7.44,6.96,7.08,111026,0
2011-06-13,7.02,7.2,6.96,6.96,97938,0
2011-06-14,7.02,7.14,6.84,7.02,107733,0
2011-06-15,6.9,6.96,6.72,6.9,65994,0
2011-06-16,6.9,6.96,6.72,6.84,52404,0
2011-06-17,6.9,7.08,6.72,6.9,92371,0
2011-06-20,6.9,6.96,6.78,6.9,52941,0
2011-06-21,6.96,7.32,6.84,7.02,151526,0
2011-06-22,6.96,7.08,6.84,6.9,58227,0
2011-06-23,6.9,7.08,6.84,6.9,52463,0
2011-06-24,7.08,7.5,6.84,7.32,966785,0
2011-06-27,7.2,7.32,7.02,7.26,61623,0
2011-06-28,7.32,7.44,7.2,7.38,50072,0
2011-06-29,7.26,7.5,7.2,7.5,43650,0
2011-06-30,7.5,7.5,7.26,7.5,73283,0
2011-07-01,7.44,7.44,7.2,7.26,37190,0
2011-07-05,7.26,7.5,7.2,7.38,59127,0
2011-07-06,7.38,7.44,7.2,7.2,23338,0
2011-07-07,7.32,7.32,7.02,7.26,66503,0
2011-07-08,7.26,7.38,7.14,7.26,27775,0
2011-07-11,7.14,7.32,7.02,7.14,42958,0
2011-07-12,7.2,7.62,7.02,7.44,110499,0
2011-07-13,7.44,8.1,7.26,7.68,174543,0
2011-07-14,7.74,8.04,7.56,7.8,41535,0
2011-07-15,7.86,8.22,7.68,7.8,46152,0
2011-07-18,7.8,7.8,7.5,7.68,41812,0
2011-07-19,7.68,7.74,7.44,7.62,44951,0
2011-07-20,7.62,7.98,7.38,7.74,76259,0
2011-07-21,7.86,8.1,7.62,7.74,37308,0
2011-07-22,7.8,7.98,7.62,7.74,49069,0
2011-07-25,7.68,7.92,7.56,7.74,38290,0
2011-07-26,7.74,7.86,7.5,7.74,47163,0
2011-07-27,7.8,7.8,7.38,7.38,90269,0
2011-07-28,7.62,7.68,7.32,7.38,36635,0
2011-07-29,7.38,7.68,7.2,7.56,38872,0
2011-08-01,7.68,7.8,7.44,7.8,65020,0
2011-08-02,7.68,7.86,7.32,7.62,152400,0
2011-08-03,7.74,7.8,7.26,7.74,112703,0
2011-08-04,7.44,7.74,7.14,7.2,178597,0
2011-08-05,7.26,7.32,5.94,6.66,133364,0
2011-08-08,6.12,6.42,5.34,5.88,138455,0
2011-08-09,6.06,6.24,5.94,6,74738,0
2011-08-10,5.76,6.42,5.76,6,94203,0
2011-08-11,6.06,6.42,5.88,6.12,35529,0
2011-08-12,6.18,6.48,6.12,6.24,33644,0
2011-08-15,6.36,6.42,6.18,6.42,34682,0
2011-08-16,6.12,6.36,6.12,6.36,24086,0
2011-08-17,6.42,6.6,6.12,6.42,19642,0
2011-08-18,6.18,6.24,6.06,6.18,29584,0
2011-08-19,6.12,6.42,6.06,6.06,24568,0
2011-08-22,6.24,6.42,6,6.3,72012,0
2011-08-23,6.42,6.96,6.24,6.24,151675,0
2011-08-24,6.42,6.54,6.24,6.36,44842,0
2011-08-25,6.36,6.6,6.3,6.42,17756,0
2011-08-26,6.36,6.72,6.06,6.66,23655,0
2011-08-29,6.9,7.14,6.66,6.9,28318,0
2011-08-30,6.84,6.96,6.66,6.96,17039,0
2011-08-31,7.08,7.08,6.78,6.84,22415,0
2011-09-01,6.96,7.02,6.48,6.48,33708,0
2011-09-02,6.36,6.78,6.24,6.66,20649,0
2011-09-06,6.66,6.72,6.48,6.54,12484,0
2011-09-07,6.72,6.9,6.6,6.72,8589,0
2011-09-08,6.6,7.14,6.54,6.84,21309,0
2011-09-09,6.42,6.84,6.42,6.72,25985,0
2011-09-12,6.18,6.84,6.18,6.66,178564,0
2011-09-13,6.72,6.96,6.6,6.9,8892,0
2011-09-14,6.9,7.32,6.6,7.2,33951,0
2011-09-15,7.32,8.7,7.32,8.28,152807,0
2011-09-16,8.04,8.16,7.44,8.04,76557,0
2011-09-19,7.86,8.04,7.56,7.68,12618,0
2011-09-20,7.8,7.8,7.26,7.38,12935,0
2011-09-21,7.5,7.74,7.14,7.14,14629,0
2011-09-22,6.9,7.02,6.6,6.6,35474,0
2011-09-23,6.72,7.08,6.6,7.08,10389,0
2011-09-26,7.02,7.02,6.6,6.6,6972,0
2011-09-27,6.96,7.74,6.9,7.32,87926,0
2011-09-28,7.26,7.26,6.66,6.96,22689,0
2011-09-29,6.78,7.02,6.54,6.6,14397,0
2011-09-30,6.6,7.02,6.36,7.02,28783,0
2011-10-03,6.78,7.02,6.6,6.84,16763,0
2011-10-04,6.6,6.96,6.48,6.84,59354,0
2011-10-05,6.84,6.9,6.42,6.72,197742,0
2011-10-06,6.6,6.78,6.6,6.6,5244,0
2011-10-07,6.9,6.9,6.42,6.66,19302,0
2011-10-10,6.6,6.78,6.42,6.66,31573,0
2011-10-11,6.48,6.84,6.48,6.84,61708,0
2011-10-12,6.84,7.32,6.78,7.32,18089,0
2011-10-13,7.8,8.04,7.08,7.08,38802,0
2011-10-14,7.02,7.62,7.02,7.38,10451,0
2011-10-17,7.32,7.32,7.08,7.32,5414,0
2011-10-18,7.2,7.5,7.2,7.26,5491,0
2011-10-19,7.26,7.74,7.26,7.38,11618,0
2011-10-20,7.56,7.62,7.26,7.26,9634,0
2011-10-21,7.38,7.44,7.14,7.14,45882,0
2011-10-24,7.2,7.2,6.9,7.2,11519,0
2011-10-25,7.02,7.08,6.72,6.72,9400,0
2011-10-26,6.72,6.9,6.72,6.9,3591,0
2011-10-27,6.96,7.68,6.84,6.96,97999,0
2011-10-28,6.9,7.5,6.9,7.08,60322,0
2011-10-31,6.9,7.08,6.72,6.96,13088,0
2011-11-01,6.96,7.2,6.6,6.72,16886,0
2011-11-02,6.72,6.96,6.6,6.78,38164,0
2011-11-03,7.02,7.08,6.72,6.78,8934,0
2011-11-04,6.78,7.02,6.72,6.72,13231,0
2011-11-07,6.84,7.2,6.84,7.02,18296,0
2011-11-08,7.02,7.02,6.72,6.96,16858,0
2011-11-09,6.72,7.08,6.72,6.9,12531,0
2011-11-10,7.08,7.08,6.6,6.78,13935,0
2011-11-11,7.08,7.08,6.9,7.02,20177,0
2011-11-14,6.9,7.08,6.84,6.84,7245,0
2011-11-15,7.02,7.02,6.84,6.9,10218,0
2011-11-16,6.78,7.5,6.78,6.96,44006,0
2011-11-17,7.02,7.14,6.72,6.78,5474,0
2011-11-18,6.78,6.78,5.34,6,194173,0
2011-11-21,5.94,6.3,5.76,5.82,64721,0
2011-11-22,5.94,6.3,5.82,5.88,34379,0
2011-11-23,6.06,6.12,5.7,5.88,18594,0
2011-11-25,5.88,6,5.76,5.82,21871,0
2011-11-28,6.06,6.3,5.88,5.94,17347,0
2011-11-29,6.06,6.06,5.76,5.76,58591,0
2011-11-30,6.12,6.12,5.82,6.12,24804,0
2011-12-01,6,6.18,5.82,6.18,14029,0
2011-12-02,6.18,6.24,6.06,6.24,13591,0
2011-12-05,6.24,6.24,5.88,6.12,16973,0
2011-12-06,6.12,6.12,5.9166,6,12967,0
2011-12-07,5.88,6.18,5.88,6,14555,0
2011-12-08,5.94,6.18,5.88,6,22243,0
2011-12-09,6,6.12,5.94,6.06,18292,0
2011-12-12,6,6.12,5.94,6,7777,0
2011-12-13,5.94,6.06,5.88,6,11556,0
2011-12-14,5.82,6.12,5.82,6,39288,0
2011-12-15,6.06,6.06,5.94,6.06,373974,0
2011-12-16,6.06,6.06,5.82,5.88,22939,0
2011-12-19,5.94,6,5.76,5.94,32783,0
2011-12-20,5.94,6.06,5.76,6,17880,0
2011-12-21,5.94,6.06,5.94,6,21613,0
2011-12-22,6,6.06,5.94,5.94,88711,0
2011-12-23,5.94,6.24,5.94,5.94,37609,0
2011-12-27,6,6.12,5.8932,5.9946,15785,0
2011-12-28,5.94,6.24,5.94,6,28975,0
2011-12-29,6.24,6.24,5.7666,5.82,29053,0
2011-12-30,5.82,5.94,5.7,5.76,44531,0
2012-01-03,6,6,5.88,5.88,12473,0
2012-01-04,5.82,5.94,5.82,5.88,8973,0
2012-01-05,5.88,6,5.82,5.88,6734,0
2012-01-06,5.88,6.18,5.88,6.18,8386,0
2012-01-09,6.18,6.24,6,6.18,6586,0
2012-01-10,6.06,6.12,5.949,6,19865,0
2012-01-11,6,6.06,5.94,6,13519,0
2012-01-12,6,6.06,5.94,5.94,10191,0
2012-01-13,6,6.06,5.88,6.06,26236,0
2012-01-17,6,6.06,5.88,5.988,28126,0
2012-01-18,6,6,5.8986,6,30027,0
2012-01-19,6.06,6.3,5.9532,6.24,46137,0
2012-01-20,6.24,6.3,6.1794,6.18,32536,0
2012-01-23,6.06,6.3,6,6.24,19331,0
2012-01-24,6.24,6.36,6.06,6.3,34177,0
2012-01-25,6.36,6.36,6.06,6.18,15338,0
2012-01-26,6.24,6.24,5.94,6,13320,0
2012-01-27,6,6.126,5.94,6.06,13294,0
2012-01-30,6.06,6.24,6,6.24,15520,0
2012-01-31,6.18,6.36,6.06,6.3,26321,0
2012-02-01,6.42,6.48,6.06,6.24,149062,0
2012-02-02,6.42,6.48,6.3,6.48,70660,0
2012-02-03,6.54,6.6,6.3,6.48,30103,0
2012-02-06,6.54,6.54,6.3,6.54,41214,0
2012-02-07,6.48,6.6,6.42,6.54,36729,0
2012-02-08,6.6,7.08,6.594,7.02,82414,0
2012-02-09,7.08,7.32,7.02,7.14,60162,0
2012-02-10,7.08,7.14,6.84,7.08,33075,0
2012-02-13,7.02,7.2,6.78,7.02,21846,0
2012-02-14,6.96,7.02,6.54,6.54,111316,0
2012-02-15,6.6,6.84,6.54,6.72,37881,0
2012-02-16,6.6,6.72,6.24,6.36,49342,0
2012-02-17,6.3,6.45,6.24,6.36,11651,0
2012-02-21,6.42,6.54,6.24,6.24,15746,0
2012-02-22,6.24,6.24,6,6.12,42305,0
2012-02-23,6.24,6.45,6.12,6.3,16556,0
2012-02-24,6.36,6.48,6.24,6.24,12731,0
2012-02-27,6.42,6.48,6.18,6.18,15678,0
2012-02-28,6.42,6.42,6.12,6.24,14179,0
2012-02-29,6.36,6.5994,6.18,6.18,42467,0
2012-03-01,6.3,6.54,6.3,6.3,35616,0
2012-03-02,6.24,6.48,6.18,6.3,20478,0
2012-03-05,6.3,6.42,6.18,6.3,27978,0
2012-03-06,6.84,6.9,6.42,6.72,69950,0
2012-03-07,6.6,7.47,6.6,7.02,113122,0
2012-03-08,6.84,7.23,6.84,7.14,83948,0
2012-03-09,7.14,7.26,6.72,7.08,31742,0
2012-03-12,7.08,7.44,6.96,7.14,45199,0
2012-03-13,7.2,7.38,6.96,7.02,32966,0
2012-03-14,7.08,7.26,6.9,7.2,49142,0
2012-03-15,7.32,7.74,7.14,7.26,53017,0
2012-03-16,7.26,7.38,7.02,7.2,60939,0
2012-03-19,7.2,7.2,6.84,6.96,49150,0
2012-03-20,6.84,7.38,6.84,7.08,25648,0
2012-03-21,7.08,7.14,6.9,6.96,14449,0
2012-03-22,7.14,7.2,6.96,7.02,23343,0
2012-03-23,6.9,7.08,6.78,6.96,47687,0
2012-03-26,6.96,7.08,6.84,7.02,14614,0
2012-03-27,7.02,7.02,6.72,6.96,11337,0
2012-03-28,6.84,7.08,6.78,6.9,22843,0
2012-03-29,6.78,6.96,6.78,6.96,6492,0
2012-03-30,6.84,7.02,6.78,6.9,12763,0
2012-04-02,6.9,7.02,6.78,6.84,37240,0
2012-04-03,6.84,6.96,6.78,6.84,21938,0
2012-04-04,6.9,7.14,6.42,6.54,30825,0
2012-04-05,6.48,6.96,6.48,6.84,16277,0
2012-04-09,6.72,6.96,6.3,6.42,33628,0
2012-04-10,6.6,6.6,6.24,6.3,12871,0
2012-04-11,6.3,6.8334,6.3,6.54,29583,0
2012-04-12,6.36,6.78,6.3,6.54,24315,0
2012-04-13,6.6,6.72,6.06,6.12,38357,0
2012-04-16,6.18,7.14,6.18,6.84,27807,0
2012-04-17,6.9,6.96,6.6,6.6,7801,0
2012-04-18,6.72,6.72,6.36,6.54,10285,0
2012-04-19,7.02,7.44,6.78,6.9,106144,0
2012-04-20,6.96,7.32,6.72,7.02,87963,0
2012-04-23,7.08,7.26,6.84,7.08,34774,0
2012-04-24,7.14,7.26,6.84,7.2,64924,0
2012-04-25,7.2,7.38,7.02,7.2,59170,0
2012-04-26,6.9,6.9042,6.06,6.24,141807,0
2012-04-27,6.24,6.42,6.06,6.24,59012,0
2012-04-30,6.3,6.48,6.06,6.06,35684,0
2012-05-01,6.06,6.3,6,6.18,28240,0
2012-05-02,6.3,6.36,6.06,6.06,18249,0
2012-05-03,6.24,6.3,6.06,6.06,17609,0
2012-05-04,6.06,6.0762,5.4,5.6406,53561,0
2012-05-07,5.7,5.82,5.46,5.82,21233,0
2012-05-08,5.7,5.82,5.52,5.52,19206,0
2012-05-09,5.58,5.82,5.46,5.7,14839,0
2012-05-10,5.58,5.934,5.568,5.7,20619,0
2012-05-11,5.7,5.7,5.5206,5.58,8699,0
2012-05-14,5.58,5.7,5.22,5.4,56532,0
2012-05-15,5.4,5.52,5.1,5.4,43104,0
2012-05-16,5.22,5.76,5.16,5.28,17972,0
2012-05-17,5.16,5.52,5.16,5.43,31965,0
2012-05-18,5.4,5.52,5.2812,5.4,19603,0
2012-05-21,5.4,5.58,5.16,5.4,8989,0
2012-05-22,5.34,5.52,5.34,5.46,18202,0
2012-05-23,5.46,5.58,5.34,5.52,47432,0
2012-05-24,5.58,5.7,5.46,5.46,12370,0
2012-05-25,5.64,5.64,5.3994,5.58,7445,0
2012-05-29,5.46,5.58,5.4,5.58,13615,0
2012-05-30,5.4,5.58,5.4,5.58,8541,0
2012-05-31,5.58,5.58,5.4,5.52,15135,0
2012-06-01,5.46,5.58,5.226,5.4,7699,0
2012-06-04,5.46,5.46,5.22,5.283,22022,0
2012-06-05,5.2236,5.64,5.2236,5.574,9440,0
2012-06-06,5.574,5.937,5.574,5.58,18407,0
2012-06-07,5.64,5.64,5.22,5.58,23475,0
2012-06-08,5.52,5.52,5.16,5.2206,10247,0
2012-06-11,5.22,5.448,4.74,4.863,19691,0
2012-06-12,4.98,5.214,4.9794,5.1,12444,0
2012-06-13,5.1,5.208,5.1,5.13,8134,0
2012-06-14,4.92,5.22,4.92,5.16,10871,0
2012-06-15,5.1,5.22,4.98,5.1,14161,0
2012-06-18,5.16,5.22,4.92,5.1006,6929,0
2012-06-19,5.1,5.2194,4.74,4.8,25678,0
2012-06-20,4.5,4.5,3.96,4.32,669615,0
2012-06-21,4.5,4.5,3.5994,3.84,293095,0
2012-06-22,3.78,4.104,3.6,3.6,135072,0
2012-06-25,3.828,3.96,3.624,3.78,69426,0
2012-06-26,3.72,3.96,3.72,3.8406,65589,0
2012-06-27,3.66,3.9606,3.66,3.786,16935,0
2012-06-28,3.84,3.9294,3.786,3.852,28398,0
2012-06-29,3.9,3.9,3.78,3.84,14705,0
2012-07-02,3.9756,4.08,3.7218,3.7218,109117,0
2012-07-03,3.9,3.96,3.78,3.8112,53112,0
2012-07-05,3.84,3.96,3.78,3.78,94582,0
2012-07-06,3.9,4.3722,3.822,4.26,170065,0
2012-07-09,4.32,4.32,4.02,4.209,83507,0
2012-07-10,4.26,4.26,4.083,4.2,39607,0
2012-07-11,4.26,4.41,4.08,4.104,34445,0
2012-07-12,4.2,4.314,3.918,3.966,46240,0
2012-07-13,4.02,4.0206,3.9006,3.9006,28061,0
2012-07-16,4.02,4.02,3.9,4.02,53483,0
2012-07-17,3.981,4.0434,3.8436,3.846,80929,0
2012-07-18,3.9,4.1214,3.9,3.9852,66952,0
2012-07-19,4.08,4.32,3.87,4.3158,181184,0
2012-07-20,4.44,4.5,4.08,4.38,253430,0
2012-07-23,4.38,4.38,4.2,4.2,98235,0
2012-07-24,4.32,4.32,4.1466,4.2594,96205,0
2012-07-25,4.2606,4.2606,4.0866,4.2,89513,0
2012-07-26,4.44,4.68,4.2,4.32,281615,0
2012-07-27,4.44,4.56,4.359,4.44,124423,0
2012-07-30,4.44,4.5,4.233,4.38,121122,0
2012-07-31,4.44,4.44,3.96,4.14,105591,0
2012-08-01,4.38,4.38,3.96,3.96,145094,0
2012-08-02,4.08,4.14,3.735,3.9,124234,0
2012-08-03,3.9,4.2,3.84,3.858,44253,0
2012-08-06,4.2,4.203,3.8826,4.02,91924,0
2012-08-07,4.0326,4.1862,3.99,4.08,28114,0
2012-08-08,4.14,4.14,3.9138,3.96,26686,0
2012-08-09,3.96,4.08,3.927,4.08,41521,0
2012-08-10,4.08,4.14,3.9408,4.14,31628,0
2012-08-13,4.08,4.197,4.044,4.17,34471,0
2012-08-14,4.2,4.4982,4.1406,4.38,175787,0
2012-08-15,4.32,4.62,4.2,4.62,196705,0
2012-08-16,4.68,4.7988,4.5186,4.608,233883,0
2012-08-17,4.7394,4.74,4.56,4.734,121142,0
2012-08-20,4.68,4.9188,4.5594,4.7046,193292,0
2012-08-21,4.77,4.7934,4.59,4.6284,94305,0
2012-08-22,4.68,4.68,4.5,4.5594,90381,0
2012-08-23,4.572,4.6206,4.5,4.566,85367,0
2012-08-24,4.44,4.8,4.35,4.7394,90672,0
2012-08-27,4.8,4.9182,4.62,4.7826,145373,0
2012-08-28,4.92,4.92,4.581,4.68,180305,0
2012-08-29,4.65,4.77,4.623,4.65,79081,0
2012-08-30,4.74,4.74,4.554,4.554,56663,0
2012-08-31,4.5612,4.74,4.554,4.554,40095,0
2012-09-04,4.56,4.689,4.3356,4.5588,71023,0
2012-09-05,4.2648,4.56,4.23,4.53,59667,0
2012-09-06,4.4406,4.6392,4.4406,4.62,48367,0
2012-09-07,4.47,4.668,4.47,4.6446,33747,0
2012-09-10,4.47,4.77,4.47,4.77,63725,0
2012-09-11,4.8,4.98,4.77,4.98,173029,0
2012-09-12,5.04,5.1582,4.9206,4.9806,132381,0
2012-09-13,5.04,5.04,4.734,4.8138,69003,0
2012-09-14,4.74,4.905,4.74,4.8048,34624,0
2012-09-17,4.8,4.92,4.8,4.86,85367,0
2012-09-18,4.92,4.92,4.7394,4.74,109060,0
2012-09-19,4.86,5.22,4.74,5.04,145221,0
2012-09-20,5.22,5.52,5.1,5.52,210563,0
2012-09-21,5.64,5.7,5.16,5.16,212133,0
2012-09-24,5.5152,5.5152,5.28,5.3544,51933,0
2012-09-25,5.2806,5.37,5.1012,5.34,56819,0
2012-09-26,5.2194,5.22,4.878,4.9998,55262,0
2012-09-27,5.22,5.2788,4.941,5.16,60455,0
2012-09-28,5.22,5.22,4.998,4.998,15892,0
2012-10-01,4.9974,5.22,4.9974,5.13,20638,0
2012-10-02,5.16,5.22,5.1,5.1,31240,0
2012-10-03,5.1006,5.28,5.1,5.199,35927,0
2012-10-04,5.34,5.34,4.86,4.86,102266,0
2012-10-05,4.773,5.097,4.689,4.9296,154403,0
2012-10-08,4.98,5.04,4.86,4.86,19961,0
2012-10-09,4.92,4.98,4.74,4.8,39534,0
2012-10-10,4.8,4.8,4.2756,4.5594,54647,0
2012-10-11,4.6194,4.6758,4.3932,4.44,44747,0
2012-10-12,4.5,4.5,4.26,4.344,63326,0
2012-10-15,4.38,4.62,4.209,4.536,41114,0
2012-10-16,4.38,4.56,4.38,4.389,49982,0
2012-10-17,4.4424,4.5006,4.1424,4.266,103189,0
2012-10-18,4.266,4.4208,4.2,4.32,93769,0
2012-10-19,4.38,4.38,4.08,4.347,121467,0
2012-10-22,4.32,4.32,3.975,4.08,79230,0
2012-10-23,3.9,4.14,3.84,4.14,51671,0
2012-10-24,4.2,4.2012,3.9594,4.08,28214,0
2012-10-25,4.02,4.1994,4.02,4.1394,27368,0
2012-10-26,4.1814,4.1814,3.9,3.93,35532,0
2012-10-31,3.96,4.08,3.8382,4.0794,86140,0
2012-11-01,4.14,4.2,4.0734,4.2,43316,0
2012-11-02,4.2,4.2,3.93,3.948,48873,0
2012-11-05,4.02,4.02,3.828,3.9,34474,0
2012-11-06,4.0152,4.0152,3.78,3.8358,72257,0
2012-11-07,3.8364,4.014,3.72,3.855,62403,0
2012-11-08,3.72,3.87,3.72,3.75,54116,0
2012-11-09,3.8706,3.8706,3.693,3.7206,70294,0
2012-11-12,3.72,3.7866,3.456,3.6,76461,0
2012-11-13,3.5466,3.708,3.4812,3.6612,74558,0
2012-11-14,3.66,4.134,3.495,3.888,660068,0
2012-11-15,3.96,4.0014,3.6576,3.78,83162,0
2012-11-16,3.72,3.84,3.66,3.84,23150,0
2012-11-19,3.84,4.02,3.7776,3.84,75584,0
2012-11-20,3.84,3.9534,3.783,3.93,14087,0
2012-11-21,3.78,4.0194,3.66,3.75,39954,0
2012-11-23,3.93,4.08,3.7404,3.93,31821,0
2012-11-26,4.23,4.32,3.93,3.99,138495,0
2012-11-27,4.2,4.2,3.9012,3.96,48671,0
2012-11-28,4.02,4.155,3.96,4.0212,33456,0
2012-11-29,4.2,4.32,4.02,4.14,74778,0
2012-11-30,4.2006,4.296,3.8526,3.8526,113239,0
2012-12-03,4.0518,4.068,3.906,4.02,25432,0
2012-12-04,3.9096,4.104,3.9,4.08,10868,0
2012-12-05,4.08,4.08,3.8862,4.0494,17077,0
2012-12-06,4.1394,4.1394,3.915,3.93,40819,0
2012-12-07,3.9,4.02,3.9,3.96,85343,0
2012-12-10,4.014,4.05,3.96,4.0206,42688,0
2012-12-11,4.02,4.296,3.9936,4.2,103355,0
2012-12-12,4.29,4.29,3.9816,3.99,119224,0
2012-12-13,4.02,4.2,3.99,3.99,64299,0
2012-12-14,4.14,4.14,3.96,4.02,14467,0
2012-12-17,4.0788,4.1994,4.02,4.176,16940,0
2012-12-18,4.083,4.2408,4.08,4.2,24404,0
2012-12-19,4.14,4.2,4.113,4.14,13981,0
2012-12-20,4.08,4.2,3.966,4.2,12634,0
2012-12-21,4.08,4.2,4.02,4.02,13137,0
2012-12-24,4.02,4.2,4.02,4.029,11338,0
2012-12-26,3.9666,4.125,3.921,4.08,17427,0
2012-12-27,3.9618,4.0764,3.933,3.9336,36903,0
2012-12-28,3.933,4.068,3.933,3.963,21736,0
2012-12-31,4.02,4.02,3.933,3.96,65833,0
2013-01-02,4.02,4.11,3.936,4.0212,17771,0
2013-01-03,4.14,4.32,3.96,4.2,30186,0
2013-01-04,4.344,4.92,4.344,4.8,166598,0
2013-01-07,4.92,5.04,4.8,4.86,61042,0
2013-01-08,4.98,5.4,4.92,5.4,130228,0
2013-01-09,5.4,6.9,5.2812,6.78,433078,0
2013-01-10,6.9,6.9,6.12,6.18,280872,0
2013-01-11,6.3,7.02,6.18,6.72,258423,0
2013-01-14,6.78,6.8394,6.54,6.54,123133,0
2013-01-15,6.54,6.66,6.06,6.24,76291,0
2013-01-16,6.2994,6.3,5.7924,6.3,115845,0
2013-01-17,6.3,6.36,6,6.24,56680,0
2013-01-18,6.2394,6.3,5.943,6.06,65798,0
2013-01-22,6.06,6.18,5.889,6.06,65302,0
2013-01-23,5.94,6.18,5.94,6.18,57829,0
2013-01-24,6,6.78,6,6.42,209613,0
2013-01-25,6.3,6.6,6.3,6.3,80872,0
2013-01-28,6.54,6.54,6.24,6.48,71303,0
2013-01-29,6.54,6.96,6.42,6.54,110523,0
2013-01-30,6.6,6.78,6.48,6.6,105447,0
2013-01-31,6.72,7.08,6.66,7.08,197669,0
2013-02-01,7.32,7.68,7.02,7.14,241498,0
2013-02-04,7.2,7.2,6.42,6.72,173849,0
2013-02-05,6.9,7.02,6.6,7.02,95523,0
2013-02-06,6.96,7.02,6.54,6.72,146017,0
2013-02-07,6.72,6.72,6.54,6.6,76045,0
2013-02-08,6.6,6.66,6.12,6.18,111778,0
2013-02-11,6.24,6.36,6,6.24,79728,0
2013-02-12,6.18,6.54,6.18,6.36,77475,0
2013-02-13,6.18,6.3,6.12,6.24,46245,0
2013-02-14,6.3,6.36,6.06,6.12,123709,0
2013-02-15,6.3,6.36,6.12,6.24,287995,0
2013-02-19,6.24,6.3,6.06,6.24,151550,0
2013-02-20,6.24,6.3,6.12,6.18,34543,0
2013-02-21,6.18,6.18,5.76,6,147589,0
2013-02-22,6.12,6.12,5.88,6,55704,0
2013-02-25,6,6.06,5.8218,5.916,70802,0
2013-02-26,6,6,5.82,6,73720,0
2013-02-27,6,6.0594,5.8806,5.8806,32780,0
2013-02-28,6,6,5.829,5.988,73381,0
2013-03-01,6,6,5.766,5.82,46129,0
2013-03-04,5.88,6.18,5.8734,6,91834,0
2013-03-05,6,6.06,5.94,6,66316,0
2013-03-06,6,6,5.9622,5.97,119293,0
2013-03-07,5.94,6.3,5.94,6.3,151260,0
2013-03-08,6.36,6.54,6.24,6.42,109296,0
2013-03-11,6.6,6.84,6.48,6.84,116630,0
2013-03-12,6.9,6.9,6.18,6.42,130982,0
2013-03-13,6.6,6.6,6.24,6.3,54917,0
2013-03-14,6.42,6.42,6.06,6.24,123293,0
2013-03-15,6.3,6.42,6.12,6.3,156439,0
2013-03-18,6.3,6.42,6.18,6.24,101984,0
2013-03-19,6.24,6.3,6.06,6.24,136195,0
2013-03-20,6.24,6.3,6.06,6.3,62523,0
2013-03-21,6.36,6.6,6.15,6.3,62719,0
2013-03-22,6.3,6.42,6.12,6.3,157105,0
2013-03-25,6.3,6.78,6.24,6.6,280385,0
2013-03-26,6.72,6.78,6.48,6.6,185557,0
2013-03-27,6.66,6.78,6.48,6.6,120357,0
2013-03-28,6.6,6.9,6.54,6.84,331757,0
2013-04-01,7.02,7.14,6.6,6.84,163589,0
2013-04-02,6.9,6.96,6.72,6.78,186938,0
2013-04-03,6.9,6.9,6.3,6.78,288940,0
2013-04-04,6.54,6.78,6.36,6.6,95203,0
2013-04-05,6.6,6.84,6.54,6.84,87922,0
2013-04-08,6.66,6.78,6.6,6.78,65265,0
2013-04-09,6.72,6.84,6.66,6.84,143212,0
2013-04-10,6.78,6.9,6.6,6.9,200865,0
2013-04-11,6.78,7.5,6.72,7.08,719381,0
2013-04-12,7.02,7.74,7.02,7.38,636949,0
2013-04-15,7.38,8.16,6.96,7.26,697692,0
2013-04-16,7.5,7.68,7.02,7.08,359095,0
2013-04-17,7.14,7.32,6.9,7.26,198288,0
2013-04-18,7.32,7.32,6.96,7.14,188831,0
2013-04-19,7.14,7.8,7.14,7.74,437172,0
2013-04-22,7.92,8.52,7.8,8.4,501602,0
2013-04-23,8.58,8.76,8.1,8.22,463266,0
2013-04-24,8.1,8.22,7.53,7.74,321833,0
2013-04-25,7.8,8.22,7.62,7.98,296850,0
2013-04-26,8.1,8.28,7.74,7.8,216744,0
2013-04-29,7.92,7.92,7.2,7.5,325742,0
2013-04-30,7.5,7.92,7.44,7.68,313337,0
2013-05-01,7.8,7.86,7.38,7.38,130671,0
2013-05-02,7.5,7.56,7.02,7.32,196859,0
2013-05-03,7.62,7.62,7.32,7.32,121806,0
2013-05-06,7.44,7.56,6.78,6.96,351473,0
2013-05-07,6.96,7.14,6.18,6.42,442498,0
2013-05-08,6.42,6.66,6.18,6.6,247197,0
2013-05-09,6.6,6.6,6.36,6.42,54194,0
2013-05-10,6.42,6.9,6.36,6.84,124629,0
2013-05-13,6.96,7.32,6.78,7.14,160360,0
2013-05-14,7.26,7.47,6.66,6.84,312092,0
2013-05-15,6.78,7.2,6.72,7.14,163439,0
2013-05-16,7.14,7.2,6.96,7.14,122024,0
2013-05-17,7.2,7.2894,6.96,7.2,129350,0
2013-05-20,7.14,7.2,6.9,6.96,115045,0
2013-05-21,6.96,7.02,6.78,6.9,87071,0
2013-05-22,6.9,6.96,6.78,6.78,83155,0
2013-05-23,6.78,7.08,6.6,7.08,138429,0
2013-05-24,7.08,7.08,6.78,6.96,66157,0
2013-05-28,6.96,7.02,6.66,6.78,135607,0
2013-05-29,6.72,7.02,6.66,6.96,61076,0
2013-05-30,7.02,7.2,6.84,7.2,137480,0
2013-05-31,7.2,7.32,7.02,7.2,184080,0
2013-06-03,7.14,7.8,6.84,7.62,302813,0
2013-06-04,7.68,7.77,6.96,7.2,165038,0
2013-06-05,7.2,7.32,6.78,6.78,131963,0
2013-06-06,6.84,7.14,6.78,7.14,98676,0
2013-06-07,7.08,7.32,6.9,7.08,52192,0
2013-06-10,7.14,7.32,7.08,7.26,124220,0
2013-06-11,7.26,7.8,7.08,7.62,121356,0
2013-06-12,8.76,8.94,7.74,8.4,1056938,0
2013-06-13,8.64,9.3,7.98,9,680376,0
2013-06-14,8.76,8.88,8.16,8.46,303784,0
2013-06-17,8.64,9.18,8.4,8.76,291788,0
2013-06-18,9.6,11.34,9.54,11.34,2296664,0
2013-06-19,12.06,12.18,10.86,10.92,1873583,0
2013-06-20,10.5,10.92,10.14,10.62,636150,0
2013-06-21,10.8,13.2,10.68,12.96,1313535,0
2013-06-24,12.6,12.9,11.46,12.3,1377388,0
2013-06-25,13.35,13.38,11.71,12.05,1603100,0
2013-06-26,12.29,12.77,10.81,10.92,1678030,0
2013-06-27,11.35,12.46,11.05,12.14,1943989,0
2013-06-28,12.11,12.2,11.48,11.57,4714591,0
2013-07-01,11.58,12.65,11.58,12.57,1428074,0
2013-07-02,12.57,12.73,12.04,12.37,940702,0
2013-07-03,12.31,12.35,12.08,12.3,245734,0
2013-07-05,12.45,12.82,12.16,12.81,638311,0
2013-07-08,11.96,13.46,11.58,13.42,2018487,0
2013-07-09,13.84,14.09,12.78,12.93,1296272,0
2013-07-10,12.89,13.83,12.8,13.79,991119,0
2013-07-11,13.81,13.92,13.38,13.5,671848,0
2013-07-12,13.61,14.28,13.34,13.82,867462,0
2013-07-15,13.9,13.97,13.24,13.51,872745,0
2013-07-16,13.42,13.81,13.26,13.7,571875,0
2013-07-17,14.07,14.2,13.58,13.66,452876,0
2013-07-18,13.68,13.79,13.38,13.42,434424,0
2013-07-19,13.43,13.69,13.33,13.5,365049,0
2013-07-22,13.72,13.9,13.41,13.72,565447,0
2013-07-23,13.58,13.97,13.07,13.1,726620,0
2013-07-24,12.92,13.38,12.7,13.27,498934,0
2013-07-25,13.19,13.28,12.8,13.09,354855,0
2013-07-26,13.06,13.295,12.88,13.24,281021,0
2013-07-29,13.18,13.23,12.88,13,349324,0
2013-07-30,13.02,13.18,12.25,12.38,587902,0
2013-07-31,12.38,12.66,12.28,12.44,367930,0
2013-08-01,12.36,12.83,11.36,11.5,1007202,0
2013-08-02,11.49,11.5,10.81,11.01,800401,0
2013-08-05,11,11.09,10.57,10.79,661152,0
2013-08-06,10.76,11.02,10.57,10.61,580462,0
2013-08-07,10.55,10.67,10.14,10.17,496429,0
2013-08-08,10.21,10.3,9.76,9.85,598141,0
2013-08-09,9.85,10.64,9.85,10.47,496508,0
2013-08-12,10.43,10.58,10.33,10.52,476011,0
2013-08-13,10.59,10.82,10.33,10.49,338034,0
2013-08-14,10.54,10.68,10.38,10.44,207732,0
2013-08-15,10.33,10.45,10.09,10.29,357564,0
2013-08-16,10.29,10.53,10.03,10.07,398823,0
2013-08-19,10.06,10.32,10.01,10.2,269548,0
2013-08-20,10.24,10.36,10.06,10.32,142801,0
2013-08-21,10.28,10.96,10.28,10.92,422094,0
2013-08-22,11.6,11.62,10.93,11.07,561321,0
2013-08-23,11.11,11.47,11.09,11.47,394311,0
2013-08-26,11.53,11.84,11.04,11.08,744552,0
2013-08-27,10.934,10.934,10.15,10.39,635021,0
2013-08-28,10.35,11.09,10.3,10.75,424363,0
2013-08-29,10.77,11.32,10.71,10.8,651310,0
2013-08-30,10.81,10.94,10.4,10.47,689839,0
2013-09-03,8.62,8.74,7.62,7.65,6955000,0
2013-09-04,7.76,8.34,7.74,8.18,1656657,0
2013-09-05,8.41,8.62,8.13,8.43,906315,0
2013-09-06,8.39,8.69,8.25,8.56,606204,0
2013-09-09,8.56,8.9,8.56,8.75,567535,0
2013-09-10,8.82,8.94,8.65,8.7,489624,0
2013-09-11,8.66,8.7482,8.2001,8.31,564498,0
2013-09-12,8.32,8.67,8.23,8.62,473720,0
2013-09-13,8.65,8.65,8.18,8.18,376458,0
2013-09-16,8.21,8.59,8.121,8.55,672594,0
2013-09-17,8.5,8.57,8.28,8.38,305489,0
2013-09-18,8.35,8.39,8.11,8.3,411358,0
2013-09-19,8.3,8.38,8.1401,8.26,224573,0
2013-09-20,8.26,8.28,8.02,8.17,511387,0
2013-09-23,8.21,8.25,7.87,7.96,480293,0
2013-09-24,7.97,7.97,7.48,7.67,711700,0
2013-09-25,7.65,7.74,7.57,7.63,263368,0
2013-09-26,7.65,7.84,7.6,7.64,237500,0
2013-09-27,7.63,7.81,7.56,7.73,436987,0
2013-09-30,7.64,7.64,7.19,7.57,603027,0
2013-10-01,7.59,7.72,7.33,7.47,358881,0
2013-10-02,7.42,7.49,7.23,7.37,280300,0
2013-10-03,7.36,7.43,7.02,7.03,342400,0
2013-10-04,7.09,7.22,7,7.08,297500,0
2013-10-07,7.03,7.12,6.76,6.9,410300,0
2013-10-08,6.98,7.04,6.55,6.63,573500,0
2013-10-09,6.65,6.66,6.21,6.41,743400,0
2013-10-10,6.49,6.64,6.3,6.31,543700,0
2013-10-11,6.55,7.49,6.52,7.04,1773672,0
2013-10-14,6.96,7.17,6.76,6.96,780496,0
2013-10-15,7,7.06,6.77,6.78,408343,0
2013-10-16,6.83,6.99,6.76,6.87,1313278,0
2013-10-17,6.82,7.15,6.82,7.08,505800,0
2013-10-18,7.11,7.31,7.06,7.09,583600,0
2013-10-21,7.11,7.11,6.8,6.86,364500,0
2013-10-22,6.88,7.01,6.84,6.99,323900,0
2013-10-23,6.96,7.03,6.7,6.72,460700,0
2013-10-24,6.74,6.85,6.58,6.64,306300,0
2013-10-25,6.66,6.7,6.49,6.61,374400,0
2013-10-28,6.61,6.67,6.41,6.48,332800,0
2013-10-29,6.48,6.56,6.35,6.43,301200,0
2013-10-30,6.44,6.48,6.23,6.23,354800,0
2013-10-31,6.25,6.46,6.01,6.01,879100,0
2013-11-01,6.04,6.19,5.99,6.03,586900,0
2013-11-04,6.14,6.66,6.04,6.46,917246,0
2013-11-05,6.48,6.57,6.26,6.38,391600,0
2013-11-06,6.4,6.4,6.12,6.2,464700,0
2013-11-07,6.22,6.5,6.2,6.38,408000,0
2013-11-08,6.34,6.65,6.3,6.52,345600,0
2013-11-11,6.52,6.63,6.42,6.44,256259,0
2013-11-12,6.44,6.47,6.06,6.19,313100,0
2013-11-13,6.17,6.64,6.12,6.61,385707,0
2013-11-14,6.61,6.65,6.28,6.63,415900,0
2013-11-15,6.63,6.87,6.54,6.69,336400,0
2013-11-18,6.7,6.71,6.42,6.48,461000,0
2013-11-19,6.5,6.52,6.3,6.3,198519,0
2013-11-20,6.31,6.45,6.21,6.3,222600,0
2013-11-21,6.35,6.48,6.3,6.39,240000,0
2013-11-22,6.44,6.52,6.22,6.31,360500,0
2013-11-25,6.31,6.51,6.25,6.5,341700,0
2013-11-26,6.5,6.52,6.34,6.48,238800,0
2013-11-27,6.51,6.7,6.42,6.64,429100,0
2013-11-29,6.7,6.7,6.45,6.49,224715,0
2013-12-02,6.52,6.55,6.47,6.52,356300,0
2013-12-03,6.53,6.58,6.42,6.52,386200,0
2013-12-04,6.48,6.64,6.48,6.58,254500,0
2013-12-05,6.55,6.65,6.53,6.6,203200,0
2013-12-06,6.69,6.78,6.6,6.72,638700,0
2013-12-09,6.77,6.77,6.26,6.33,538200,0
2013-12-10,6.36,6.38,6.2,6.2,270000,0
2013-12-11,6.2,6.25,5.99,6.05,567500,0
2013-12-12,6.04,6.27,5.99,6.08,349188,0
2013-12-13,6.1,6.36,6.04,6.32,292100,0
2013-12-16,6.28,6.45,6.28,6.44,175200,0
2013-12-17,6.44,6.52,6.33,6.4,270268,0
2013-12-18,6.38,6.47,6.25,6.38,277300,0
2013-12-19,6.35,6.45,6.19,6.27,210200,0
2013-12-20,6.31,6.63,6.31,6.6,684600,0
2013-12-23,6.67,6.77,6.43,6.73,425975,0
2013-12-24,6.79,6.97,6.67,6.79,242876,0
2013-12-26,6.81,6.82,6.6,6.69,300200,0
2013-12-27,6.66,6.72,6.62,6.69,204600,0
2013-12-30,6.7,6.73,6.55,6.61,285000,0
2013-12-31,6.6,6.65,6.43,6.5,343800,0
2014-01-02,6.47,6.75,6.42,6.72,434609,0
2014-01-03,6.72,6.88,6.72,6.86,540136,0
2014-01-06,6.91,7.25,6.86,7.25,706500,0
2014-01-07,7.3,7.85,7.29,7.82,740900,0
2014-01-08,7.92,8.05,7.66,7.87,666000,0
2014-01-09,7.87,8.36,7.84,8.35,656400,0
2014-01-10,8.44,9.8,8.44,9.58,1565500,0
2014-01-13,9.37,9.42,8.44,8.95,1529000,0
2014-01-14,8.99,9.56,8.98,9.31,610600,0
2014-01-15,9.3,9.38,9.08,9.18,290300,0
2014-01-16,9.14,9.69,9.14,9.55,484509,0
2014-01-17,9.56,9.67,9.09,9.11,696600,0
2014-01-21,9.12,9.29,8.68,8.85,595900,0
2014-01-22,8.83,8.99,8.52,8.96,421500,0
2014-01-23,8.88,9.08,8.7,9.02,280600,0
2014-01-24,8.81,8.9,8.23,8.25,431242,0
2014-01-27,8.24,8.3,7.53,7.98,588600,0
2014-01-28,7.97,8.22,7.75,8.05,492498,0
2014-01-29,7.94,8.07,7.65,7.8,232400,0
2014-01-30,7.82,8.13,7.75,8.03,355800,0
2014-01-31,8.01,8.11,7.71,7.75,464665,0
2014-02-03,7.69,7.78,7.22,7.24,437880,0
2014-02-04,7.325,7.325,7.08,7.09,601637,0
2014-02-05,7.06,7.09,6.64,6.85,748103,0
2014-02-06,7,7.11,6.83,6.9,422773,0
2014-02-07,7.36,9.24,7.22,8.7,4383604,0
2014-02-10,8.73,9.02,8.4601,8.75,836175,0
2014-02-11,8.75,9.09,8.61,8.89,806072,0
2014-02-12,8.92,9.07,8.86,8.89,622102,0
2014-02-13,8.88,9.72,8.88,9.12,1021362,0
2014-02-14,9.31,9.68,9.1714,9.5,599478,0
2014-02-18,10.08,10.08,9.26,9.74,565812,0
2014-02-19,9.7,10.12,9.7,9.85,612668,0
2014-02-20,8.87,9.45,8.81,9.29,3001243,0
2014-02-21,9.38,10.19,9.38,10.01,1141721,0
2014-02-24,10.08,10.22,9.53,9.65,997793,0
2014-02-25,9.66,10.2,9.56,10.06,690184,0
2014-02-26,10.06,10.21,9.85,10,837368,0
2014-02-27,10.01,10.43,9.82,10.33,1169376,0
2014-02-28,10.42,10.42,9.63,9.85,1040855,0
2014-03-03,9.49,9.97,9.43,9.85,1045379,0
2014-03-04,9.97,10.19,9.87,10.09,596060,0
2014-03-05,10.63,11.13,10.42,10.55,1411969,0
2014-03-06,10.64,10.64,10.03,10.18,974312,0
2014-03-07,10.298,10.393,9.87,10.21,682522,0
2014-03-10,10.1,10.29,9.91,10.23,671039,0
2014-03-11,10.18,10.539,9.95,10.09,1098799,0
2014-03-12,10.01,10.53,10.01,10.5,601382,0
2014-03-13,10.6,10.6,10.1,10.2,670548,0
2014-03-14,10.12,10.32,9.801,10.1,653127,0
2014-03-17,10.21,10.37,10,10.07,761039,0
2014-03-18,10.08,10.4,10.02,10.38,627038,0
2014-03-19,10.36,10.385,9.85,9.96,726096,0
2014-03-20,9.92,10.06,9.56,9.86,464620,0
2014-03-21,9.86,9.88,9.355,9.49,1056594,0
2014-03-24,9.6,9.68,8.54,8.67,1210796,0
2014-03-25,8.78,9.12,8.5,8.98,879444,0
2014-03-26,9.02,9.28,8.49,8.51,768800,0
2014-03-27,8.67,9.39,8.46,9.37,1571376,0
2014-03-28,9.5,9.65,8.72,8.98,776434,0
2014-03-31,9.2,9.56,9.15,9.5,1025660,0
2014-04-01,9.49,9.74,9.31,9.72,928953,0
2014-04-02,9.79,9.79,9.37,9.64,911981,0
2014-04-03,9.71,9.75,9.3,9.5,863539,0
2014-04-04,9.62,9.66,8.57,8.76,1279329,0
2014-04-07,8.67,9.09,8.51,8.78,958304,0
2014-04-08,8.86,8.91,8.51,8.88,925822,0
2014-04-09,8.95,9.94,8.9,9.9,1316477,0
2014-04-10,9.89,9.92,9.3,9.7,1372585,0
2014-04-11,9.67,9.76,9.16,9.23,1275012,0
2014-04-14,9.6,9.82,9.22,9.45,1142043,0
2014-04-15,9.396,9.591,8.35,8.85,1164973,0
2014-04-16,8.95,9.2599,8.865,9.07,851545,0
2014-04-17,9.07,9.59,8.84,9.52,835809,0
2014-04-21,9.7,10.84,9.65,10.8,2587056,0
2014-04-22,10.79,11.96,10.75,11.94,3072987,0
2014-04-23,11.95,12.36,11.54,11.92,1899479,0
2014-04-24,12.31,13.26,11.9,12.99,3074707,0
2014-04-25,5.21,5.45,4.57,4.59,17254689,0
2014-04-28,4.58,4.59,4.3,4.46,5102042,0
2014-04-29,4.57,4.71,4.31,4.54,2504289,0
2014-04-30,4.49,4.66,4.41,4.55,1891896,0
2014-05-01,4.53,4.78,4.34,4.61,1672640,0
2014-05-02,4.6,4.61,4.395,4.46,1714309,0
2014-05-05,4.45,4.53,4.34,4.47,1090238,0
2014-05-06,4.47,4.62,4.39,4.43,1110403,0
2014-05-07,4.41,4.44,4.1,4.15,1923634,0
2014-05-08,4.11,4.28,4.01,4.01,1122694,0
2014-05-09,4.04,4.33,3.96,4.28,1559369,0
2014-05-12,4.3,4.55,4.28,4.36,1234878,0
2014-05-13,4.43,4.68,4.42,4.42,970901,0
2014-05-14,4.43,4.53,4.32,4.44,709898,0
2014-05-15,4.43,4.72,4.35,4.71,1281763,0
2014-05-16,4.7,4.73,4.56,4.69,754176,0
2014-05-19,4.6,4.73,4.55,4.64,570567,0
2014-05-20,4.6,4.61,4.32,4.4,1095407,0
2014-05-21,4.42,4.5749,4.355,4.44,528634,0
2014-05-22,4.47,4.6,4.36,4.58,604101,0
2014-05-23,4.6,4.94,4.51,4.935,1164510,0
2014-05-27,5,5.22,4.95,5.17,1053219,0
2014-05-28,5.17,5.3001,5.06,5.19,1021060,0
2014-05-29,5.25,5.25,5.12,5.23,787027,0
2014-05-30,5.26,5.28,4.93,4.99,642578,0
2014-06-02,4.78,4.96,4.63,4.71,733137,0
2014-06-03,4.67,4.81,4.6,4.79,446794,0
2014-06-04,4.77,4.77,4.51,4.71,387477,0
2014-06-05,4.72,4.9,4.63,4.8,529258,0
2014-06-06,4.88,4.88,4.765,4.8,377755,0
2014-06-09,4.8,5.08,4.79,4.94,607074,0
2014-06-10,5,5.06,4.88,4.96,499600,0
2014-06-11,4.91,4.98,4.7799,4.82,449220,0
2014-06-12,4.8,4.97,4.72,4.82,312093,0
2014-06-13,4.85,4.85,4.59,4.7,499898,0
2014-06-16,4.64,4.95,4.64,4.73,691236,0
2014-06-17,4.73,4.94,4.6901,4.87,614609,0
2014-06-18,4.81,4.9,4.7799,4.89,252828,0
2014-06-19,4.93,4.98,4.71,4.83,566051,0
2014-06-20,4.85,4.87,4.7,4.85,845337,0
2014-06-23,4.86,4.98,4.735,4.77,770982,0
2014-06-24,4.7899,5.09,4.71,4.78,915359,0
2014-06-25,4.74,5.01,4.74,4.92,489965,0
2014-06-26,4.9,4.9103,4.73,4.77,1090001,0
2014-06-27,4.76,4.85,4.76,4.85,1146559,0
2014-06-30,4.86,4.97,4.76,4.78,630165,0
2014-07-01,4.8,4.89,4.771,4.86,414448,0
2014-07-02,4.86,4.99,4.83,4.87,438200,0
2014-07-03,4.88,4.9601,4.81,4.9,235476,0
2014-07-07,4.9,4.9,4.765,4.8,803160,0
2014-07-08,4.81,4.86,4.39,4.42,1234823,0
2014-07-09,4.42,4.52,4.33,4.36,449472,0
2014-07-10,4.33,4.35,4.11,4.29,641243,0
2014-07-11,4.29,4.69,4.29,4.6,663826,0
2014-07-14,4.66,4.71,4.5,4.57,363151,0
2014-07-15,4.6,4.7,4.33,4.41,678066,0
2014-07-16,4.43,4.48,4.3,4.38,399890,0
2014-07-17,4.37,4.41,4.19,4.22,398497,0
2014-07-18,4.23,4.43,4.16,4.28,440301,0
2014-07-21,4.25,4.49,4.21,4.42,412687,0
2014-07-22,4.46,4.51,4.27,4.34,433168,0
2014-07-23,4.35,4.49,4.35,4.45,347451,0
2014-07-24,4.44,4.49,4.24,4.25,792060,0
2014-07-25,4.25,4.32,4.1622,4.24,626765,0
2014-07-28,4.23,4.3,4.11,4.11,422594,0
2014-07-29,4.15,4.24,4.05,4.09,621103,0
2014-07-30,4.16,4.34,4.12,4.16,632702,0
2014-07-31,4.19,4.44,4.17,4.23,987405,0
2014-08-01,4.24,4.31,4.12,4.16,531832,0
2014-08-04,4.2,4.3,4.13,4.25,471923,0
2014-08-05,4.19,4.26,4.08,4.17,504022,0
2014-08-06,4.14,4.27,4.08,4.18,470035,0
2014-08-07,4.23,4.4,4.16,4.19,544850,0
2014-08-08,4.23,4.25,4.1,4.13,509484,0
2014-08-11,4.18,4.355,4.14,4.33,621015,0
2014-08-12,4.3,4.46,4.27,4.39,561061,0
2014-08-13,4.4,4.54,4.37,4.46,320530,0
2014-08-14,4.42,4.56,4.42,4.5,260365,0
2014-08-15,4.55,4.64,4.4,4.52,317264,0
2014-08-18,4.59,4.62,4.42,4.47,527965,0
2014-08-19,4.47,4.52,4.44,4.46,337369,0
2014-08-20,4.43,4.51,4.38,4.4,172497,0
2014-08-21,4.38,4.44,4.25,4.38,345218,0
2014-08-22,4.37,4.39,4.25,4.3,200510,0
2014-08-25,4.35,4.48,4.26,4.39,363185,0
2014-08-26,4.38,4.42,4.35,4.38,257249,0
2014-08-27,4.38,4.44,4.32,4.41,202344,0
2014-08-28,4.38,4.42,4.295,4.31,225633,0
2014-08-29,4.31,4.36,4.215,4.28,156855,0
2014-09-02,4.26,4.28,4.06,4.07,566551,0
2014-09-03,4.09,4.13,4,4.09,342441,0
2014-09-04,4.11,4.12,3.84,3.86,620693,0
2014-09-05,3.85,3.92,3.74,3.81,214115,0
2014-09-08,3.8,3.92,3.8,3.9,312596,0
2014-09-09,3.88,3.92,3.58,3.66,572367,0
2014-09-10,3.7,4.43,3.66,4.29,1524193,0
2014-09-11,4.25,4.25,3.85,3.96,694445,0
2014-09-12,3.93,4.06,3.77,3.8,238000,0
2014-09-15,3.8,3.88,3.67,3.78,312361,0
2014-09-16,3.76,3.91,3.71,3.75,269939,0
2014-09-17,3.79,3.95,3.7093,3.87,262533,0
2014-09-18,3.88,3.94,3.73,3.86,257866,0
2014-09-19,3.86,4.16,3.86,4.14,951141,0
2014-09-22,4.07,4.1,3.81,3.81,400869,0
2014-09-23,3.81,3.86,3.59,3.64,451714,0
2014-09-24,3.65,3.87,3.595,3.73,256232,0
2014-09-25,3.73,3.8199,3.6,3.61,328400,0
2014-09-26,3.62,3.72,3.51,3.7,371595,0
2014-09-29,3.64,3.75,3.53,3.7,307291,0
2014-09-30,3.67,3.6732,3.49,3.52,528534,0
2014-10-01,3.56,3.62,3.42,3.45,265163,0
2014-10-02,3.43,3.54,3.395,3.51,159573,0
2014-10-03,3.57,3.62,3.42,3.605,218413,0
2014-10-06,3.6,3.66,3.46,3.57,249865,0
2014-10-07,3.53,3.58,3.4,3.45,206924,0
2014-10-08,3.43,3.48,3.18,3.45,360200,0
2014-10-09,3.45,3.45,3.24,3.28,213345,0
2014-10-10,3.25,3.38,3.06,3.07,248043,0
2014-10-13,3.1,3.43,3.05,3.29,301652,0
2014-10-14,3.33,3.41,3.18,3.27,309267,0
2014-10-15,3.2,3.45,3.15,3.41,198834,0
2014-10-16,3.27,3.49,3.27,3.4,206664,0
2014-10-17,3.5,3.59,3.25,3.26,243645,0
2014-10-20,3.28,3.49,3.27,3.47,276042,0
2014-10-21,3.46,3.49,3.35,3.41,171539,0
2014-10-22,3.38,3.47,3.3,3.33,169331,0
2014-10-23,3.37,3.54,3.31,3.45,179565,0
2014-10-24,3.46,3.5,3.37,3.5,119663,0
2014-10-27,3.51,3.51,3.3,3.43,176063,0
2014-10-28,3.46,3.59,3.4,3.57,224892,0
2014-10-29,3.59,3.73,3.45,3.65,314662,0
2014-10-30,3.66,3.85,3.55,3.8,410181,0
2014-10-31,3.9,3.9,3.5601,3.67,431093,0
2014-11-03,3.62,3.77,3.528,3.7,239955,0
2014-11-04,3.92,4.48,3.83,4.3,1112920,0
2014-11-05,4.37,4.3932,4.06,4.14,431092,0
2014-11-06,4.12,4.3,4.07,4.25,212494,0
2014-11-07,4.27,4.27,3.98,4.1,252267,0
2014-11-10,4.13,4.3799,4.03,4.33,284764,0
2014-11-11,4.35,4.6,4.19,4.39,557024,0
2014-11-12,4.38,4.4595,4.265,4.36,221619,0
2014-11-13,4.38,4.48,4.21,4.24,197775,0
2014-11-14,4.25,4.29,4.16,4.23,224716,0
2014-11-17,4.23,4.37,4.12,4.16,257481,0
2014-11-18,4.16,4.27,4.11,4.16,316744,0
2014-11-19,4.12,4.2694,4.05,4.16,417523,0
2014-11-20,4.15,4.24,4.11,4.14,279738,0
2014-11-21,4.14,4.2,4.07,4.11,456819,0
2014-11-24,4.11,4.43,4.1,4.42,566125,0
2014-11-25,4.44,4.49,4.23,4.4,267118,0
2014-11-26,4.4,4.67,4.32,4.59,412417,0
2014-11-28,4.58,4.98,4.58,4.67,469110,0
2014-12-01,4.67,4.68,4.48,4.51,311571,0
2014-12-02,4.5538,4.772,4.53,4.62,271763,0
2014-12-03,4.65,4.75,4.5,4.63,236852,0
2014-12-04,4.61,4.77,4.52,4.56,289069,0
2014-12-05,4.57,4.72,4.55,4.66,199336,0
2014-12-08,4.65,4.83,4.54,4.58,241245,0
2014-12-09,4.53,4.8948,4.41,4.88,344839,0
2014-12-10,4.84,4.94,4.74,4.78,215588,0
2014-12-11,4.81,5,4.81,4.84,252050,0
2014-12-12,4.79,4.9199,4.76,4.78,138349,0
2014-12-15,4.79,4.89,4.48,4.48,255595,0
2014-12-16,4.43,4.73,4.43,4.57,175517,0
2014-12-17,4.56,4.8,4.5526,4.8,176525,0
2014-12-18,4.8,4.89,4.76,4.89,213084,0
2014-12-19,4.88,4.95,4.75,4.89,245380,0
2014-12-22,4.88,4.95,4.84,4.9,180593,0
2014-12-23,5.58,5.58,5.25,5.52,1312415,0
2014-12-24,5.57,6.14,5.57,5.87,853429,0
2014-12-26,5.94,6.71,5.92,6.14,1208729,0
2014-12-29,6.49,6.93,6.25,6.67,1363140,0
2014-12-30,6.68,7,6.67,6.9,824362,0
2014-12-31,7.36,8.25,7.24,8.01,2973259,0
2015-01-02,8.01,8.16,7.14,7.37,1675568,0
2015-01-05,7.5,7.98,7.5,7.67,730824,0
2015-01-06,7.7,7.84,6.92,7.22,979687,0
2015-01-07,7.29,7.5,7.16,7.47,546178,0
2015-01-08,7.5,8.0699,7.49,7.72,893111,0
2015-01-09,7.77,7.91,7.48,7.8,548176,0
2015-01-12,7.85,8.06,7.645,7.8,527622,0
2015-01-13,7.89,7.95,7.37,7.46,513335,0
2015-01-14,7.37,7.8146,7.34,7.67,387501,0
2015-01-15,7.72,7.72,7.1401,7.3,458857,0
2015-01-16,7.26,7.5899,7.26,7.5,311556,0
2015-01-20,7.33,7.7,7.32,7.595,515156,0
2015-01-21,7.452,7.7599,7.06,7.15,488935,0
2015-01-22,7.23,7.41,6.67,7.05,636620,0
2015-01-23,7.09,7.45,7.03,7.38,339300,0
2015-01-26,7.4,7.59,7.21,7.57,414701,0
2015-01-27,7.59,8.16,7.54,7.72,889068,0
2015-01-28,7.88,7.94,7.15,7.31,529377,0
2015-01-29,7.31,7.5,7.09,7.45,331748,0
2015-01-30,7.38,7.44,7,7.09,267371,0
2015-02-02,7.09,7.18,6.86,6.98,363400,0
2015-02-03,6.97,7.09,6.4401,6.65,460710,0
2015-02-04,6.39,6.69,6.27,6.49,359091,0
2015-02-05,6.5,6.75,6.39,6.66,224503,0
2015-02-06,6.62,6.71,6.34,6.37,237610,0
2015-02-09,6.34,6.53,6.22,6.25,217086,0
2015-02-10,6.3,6.48,6.14,6.46,257006,0
2015-02-11,6.41,6.64,6.3,6.41,143402,0
2015-02-12,6.44,6.67,6.28,6.49,216343,0
2015-02-13,7.4,7.95,7.3401,7.78,2172259,0
2015-02-17,7.88,8.6096,7.88,8.17,1170664,0
2015-02-18,7.92,8.36,7.633,7.97,623132,0
2015-02-19,7.91,7.9893,7.8,7.85,254372,0
2015-02-20,7.86,8.27,7.782,7.94,426645,0
2015-02-23,8.06,8.35,7.82,8,599093,0
2015-02-24,8.12,8.12,7.585,7.74,409373,0
2015-02-25,7.77,8.05,7.63,7.89,393288,0
2015-02-26,7.9,8.02,7.63,7.96,372460,0
2015-02-27,8.05,8.07,7.68,7.71,379806,0
2015-03-02,7.75,7.97,7.72,7.87,258100,0
2015-03-03,7.91,8.05,7.8,7.97,408200,0
2015-03-04,7.95,8.12,7.8,7.95,360500,0
2015-03-05,8.04,8.07,7.77,7.91,356000,0
2015-03-06,7.88,8.01,7.79,7.8,331500,0
2015-03-09,7.78,7.94,7.68,7.88,267100,0
2015-03-10,7.78,7.95,7.65,7.77,332000,0
2015-03-11,7.77,8.03,7.63,7.91,510300,0
2015-03-12,7.97,8.1,7.9,7.97,283500,0
2015-03-13,8.03,8.08,7.82,7.98,549600,0
2015-03-16,8.04,8.05,7.51,7.89,580700,0
2015-03-17,7.9,8.02,7.7,7.84,327600,0
2015-03-18,7.79,7.84,7.63,7.68,329800,0
2015-03-19,7.68,8.03,7.66,7.95,486800,0
2015-03-20,8,8.03,7.68,7.76,434500,0
2015-03-23,7.74,7.82,7.56,7.67,290500,0
2015-03-24,7.73,8,7.61,7.67,329000,0
2015-03-25,7.68,7.86,6.82,6.85,1006700,0
2015-03-26,6.8,7.28,6.78,7.12,426900,0
2015-03-27,7.11,7.3,7.11,7.16,270200,0
2015-03-30,7.12,7.2,6.82,7.1,409800,0
2015-03-31,6.96,7.07,6.77,6.78,896807,0
2015-04-01,6.85,7.04,6.61,7,380400,0
2015-04-02,7.03,7.05,6.78,7.02,231800,0
2015-04-06,7,7.19,6.92,6.97,224900,0
2015-04-07,6.91,7.2499,6.91,6.99,261856,0
2015-04-08,7,7.19,6.93,7.12,258200,0
2015-04-09,7.13,7.24,6.85,7.07,255648,0
2015-04-10,7.1,7.35,7.02,7.26,187400,0
2015-04-13,7.25,7.27,7.11,7.12,201800,0
2015-04-14,7.2,7.31,7.12,7.19,179800,0
2015-04-15,7.27,7.28,7.01,7.17,226163,0
2015-04-16,7.12,7.2,7.01,7.13,135803,0
2015-04-17,7.03,7.13,6.81,6.95,395700,0
2015-04-20,6.98,7.15,6.736,7.12,208719,0
2015-04-21,7.19,7.49,6.97,7.38,534509,0
2015-04-22,7.45,7.59,7.2,7.29,277025,0
2015-04-23,7.28,7.45,7.12,7.43,205500,0
2015-04-24,7.4,7.43,7.23,7.25,160961,0
2015-04-27,7.25,7.32,6.76,6.83,496500,0
2015-04-28,6.77,7.01,6.56,6.85,298166,0
2015-04-29,6.83,6.94,6.65,6.7,157400,0
2015-04-30,6.73,6.92,6.07,6.29,663700,0
2015-05-01,6.08,6.2,5.51,5.65,1034400,0
2015-05-04,5.64,5.98,5.56,5.68,385700,0
2015-05-05,5.63,5.71,5.5,5.51,482700,0
2015-05-06,5.51,5.82,5.51,5.7,349793,0
2015-05-07,5.72,6.07,5.64,5.99,379825,0
2015-05-08,6.1,6.48,6.01,6.38,530600,0
2015-05-11,6.46,6.86,6.45,6.65,500900,0
2015-05-12,6.58,6.7,6.34,6.51,507915,0
2015-05-13,6.51,6.59,6.1,6.19,365297,0
2015-05-14,6.18,6.18,5.81,6.02,416900,0
2015-05-15,5.99,6.06,5.8,5.96,207393,0
2015-05-18,5.9,6.28,5.85,6.26,296929,0
2015-05-19,6.16,6.28,5.97,6.12,264680,0
2015-05-20,6.11,6.42,6.05,6.21,400800,0
2015-05-21,6.14,6.31,6.1,6.27,260200,0
2015-05-22,6.28,6.28,6.11,6.22,230600,0
2015-05-26,6.16,6.18,6.02,6.09,186806,0
2015-05-27,6.1,6.3,6.04,6.3,134100,0
2015-05-28,6.26,6.35,6.16,6.26,153361,0
2015-05-29,6.23,6.53,6.2,6.37,293200,0
2015-06-01,6.35,6.48,6.2,6.28,231702,0
2015-06-02,6.23,6.47,6.1,6.31,208804,0
2015-06-03,6.35,6.58,6.22,6.47,227300,0
2015-06-04,6.39,6.45,6.17,6.31,236200,0
2015-06-05,6.3,6.56,6.2,6.53,236100,0
2015-06-08,6.53,6.63,6.43,6.6,181400,0
2015-06-09,6.52,6.61,6.36,6.51,230036,0
2015-06-10,6.53,6.68,6.39,6.48,235216,0
2015-06-11,6.58,6.59,6.45,6.52,130452,0
2015-06-12,6.49,6.56,6.34,6.47,154400,0
2015-06-15,6.39,6.39,6.11,6.25,306500,0
2015-06-16,6.22,6.36,6.18,6.27,133600,0
2015-06-17,6.32,6.41,6.21,6.31,103100,0
2015-06-18,6.33,6.66,6.3,6.45,253100,0
2015-06-19,6.46,6.7,6.46,6.51,317700,0
2015-06-22,6.54,6.75,6.52,6.69,216400,0
2015-06-23,6.71,6.81,6.59,6.74,153589,0
2015-06-24,6.72,6.75,6.54,6.61,118500,0
2015-06-25,6.65,6.72,6.53,6.64,156600,0
2015-06-26,6.63,6.66,6.43,6.6,915800,0
2015-06-29,6.48,6.75,6.33,6.38,254400,0
2015-06-30,6.44,6.75,6.39,6.72,192623,0
2015-07-01,6.74,6.76,6.45,6.52,210500,0
2015-07-02,6.53,6.55,6.31,6.35,367600,0
2015-07-06,6.3,6.48,6.26,6.35,300300,0
2015-07-07,6.39,6.41,6.14,6.28,244200,0
2015-07-08,6.19,6.25,5.88,6.01,309200,0
2015-07-09,6.13,6.3,6.04,6.08,192500,0
2015-07-10,6.18,6.21,6.01,6.1,201300,0
2015-07-13,6.13,6.28,6.1,6.21,376500,0
2015-07-14,6.25,6.85,6.16,6.63,660918,0
2015-07-15,6.84,6.87,6.62,6.64,656454,0
2015-07-16,6.75,6.84,6.69,6.73,272700,0
2015-07-17,6.71,6.79,6.58,6.7,253700,0
2015-07-20,6.82,6.82,6.62,6.69,191300,0
2015-07-21,6.7,6.73,6.46,6.6,215900,0
2015-07-22,6.68,7.05,6.55,6.92,566100,0
2015-07-23,6.96,7.3,6.91,7.17,666600,0
2015-07-24,7.22,7.65,7.04,7.13,576900,0
2015-07-27,7.14,7.24,6.96,7.19,391500,0
2015-07-28,7.25,7.49,7.12,7.4,417200,0
2015-07-29,7.45,7.45,6.96,7.06,311500,0
2015-07-30,6.99,6.99,6.01,6.09,965200,0
2015-07-31,6.15,6.42,5.9,6.39,448300,0
2015-08-03,6.39,6.76,6.35,6.58,350564,0
2015-08-04,6.65,6.82,6.59,6.78,294900,0
2015-08-05,6.82,6.97,6.76,6.92,310500,0
2015-08-06,6.9,7.06,6.71,7,666637,0
2015-08-07,7,7,6.49,6.84,457400,0
2015-08-10,6.87,7.12,6.52,6.9,405700,0
2015-08-11,6.76,7,6.53,6.57,212046,0
2015-08-12,6.52,6.82,6.35,6.78,233300,0
2015-08-13,6.76,6.95,6.52,6.56,245000,0
2015-08-14,6.53,6.67,6.32,6.45,243200,0
2015-08-17,6.35,6.77,6.29,6.75,213700,0
2015-08-18,6.7,6.77,6.51,6.56,178100,0
2015-08-19,6.5,6.66,6.42,6.5,232700,0
2015-08-20,6.42,6.63,6.33,6.39,353600,0
2015-08-21,6.2,6.8,6.2,6.54,321900,0
2015-08-24,6.41,6.72,6.29,6.35,371175,0
2015-08-25,6.76,6.76,6.47,6.56,268700,0
2015-08-26,6.72,6.74,6.48,6.73,266600,0
2015-08-27,6.78,6.9,6.68,6.78,217300,0
2015-08-28,6.69,7.13,6.69,7,272300,0
2015-08-31,6.99,7.19,6.89,6.92,213800,0
2015-09-01,6.8,7.11,6.73,6.86,242800,0
2015-09-02,6.94,7.24,6.89,7.2,376700,0
2015-09-03,7.25,7.25,6.95,7.04,255300,0
2015-09-04,6.92,7.25,6.92,7.2,149800,0
2015-09-08,7.34,7.76,7.3,7.38,544500,0
2015-09-09,7.47,7.54,7.07,7.15,196100,0
2015-09-10,7.15,7.45,7.07,7.39,266293,0
2015-09-11,7.32,7.39,7.22,7.31,361800,0
2015-09-14,7.34,7.45,7.12,7.25,261400,0
2015-09-15,7.25,7.89,7.22,7.76,542300,0
2015-09-16,7.76,7.84,7.55,7.71,172600,0
2015-09-17,7.67,7.95,7.64,7.79,238832,0
2015-09-18,7.67,7.85,7.43,7.51,422200,0
2015-09-21,7.59,7.76,7.16,7.29,248800,0
2015-09-22,7.19,7.19,6.94,7.1,294600,0
2015-09-23,7.14,7.39,6.9619,7.26,251555,0
2015-09-24,7.22,7.48,7.18,7.48,345237,0
2015-09-25,7.6,7.6,6.62,6.76,387900,0
2015-09-28,6.69,6.7,6.39,6.52,406013,0
2015-09-29,6.52,6.85,6.39,6.47,431100,0
2015-09-30,6.54,6.75,6.41,6.69,532800,0
2015-10-01,6.68,6.88,6.55,6.85,292400,0
2015-10-02,6.74,7.01,6.7,6.96,167600,0
2015-10-05,7.04,7.17,6.86,7.05,296950,0
2015-10-06,7.02,7.06,6.5,6.81,201900,0
2015-10-07,6.86,7.11,6.62,7.03,290339,0
2015-10-08,6.99,7.03,6.76,6.98,285300,0
2015-10-09,7.01,7.01,6.91,7,296900,0
2015-10-12,7.03,7.034,6.83,6.93,285595,0
2015-10-13,6.9,7.02,6.57,6.6,282400,0
2015-10-14,6.64,6.87,6.58,6.65,251400,0
2015-10-15,6.65,7.01,6.63,6.99,246200,0
2015-10-16,7.02,7.11,6.87,6.99,487700,0
2015-10-19,6.97,7.31,6.78,6.94,363713,0
2015-10-20,6.97,6.98,6.68,6.73,321500,0
2015-10-21,6.78,6.86,6.44,6.7,355100,0
2015-10-22,6.77,6.89,6.5,6.71,281500,0
2015-10-23,6.67,6.87,6.65,6.84,201100,0
2015-10-26,6.86,6.99,6.72,6.89,169300,0
2015-10-27,7.36,7.68,6.99,7.02,3443800,0
2015-10-28,7.05,7.61,7.05,7.6,883400,0
2015-10-29,7.52,9.23,7.5,8.86,2209300,0
2015-10-30,8.76,8.85,8.03,8.61,1004200,0
2015-11-02,8.66,10.5,8.66,10.33,1433587,0
2015-11-03,10.3,10.72,10.12,10.47,1058300,0
2015-11-04,10.43,10.7,10.17,10.56,718912,0
2015-11-05,10.61,10.75,10.34,10.36,515900,0
2015-11-06,10.41,10.92,10.18,10.82,753400,0
2015-11-09,11.15,12.5,11.14,12.29,1893366,0
2015-11-10,12.3,12.3,11.46,11.93,851600,0
2015-11-11,12.01,12.02,11.7,11.83,508800,0
2015-11-12,11.79,11.79,10.83,10.93,721300,0
2015-11-13,10.86,11.61,10.74,11.31,591900,0
2015-11-16,11.22,11.22,10.67,10.76,387900,0
2015-11-17,10.93,11.22,10.77,10.98,553400,0
2015-11-18,11,11.69,10.85,11.63,655100,0
2015-11-19,11.63,11.78,11.15,11.18,346400,0
2015-11-20,11.26,11.33,10.83,11.19,481700,0
2015-11-23,11.22,12.09,11.1,12.01,946900,0
2015-11-24,11.91,12.2,11.27,12.11,835300,0
2015-11-25,12.15,12.28,11.69,11.71,565900,0
2015-11-27,11.7,12.12,11.7,12.02,193400,0
2015-11-30,11.92,11.98,11.58,11.82,398900,0
2015-12-01,11.96,12,11.51,11.9,363108,0
2015-12-02,11.86,13,11.81,12.95,1818290,0
2015-12-03,13.15,13.18,10.54,11.35,1664825,0
2015-12-04,10.83,11.39,10.81,11.29,373200,0
2015-12-07,11.29,11.33,10.8,11.06,372700,0
2015-12-08,10.99,11.87,10.904,11.76,469890,0
2015-12-09,11.68,11.72,10.98,11.09,323100,0
2015-12-10,11.13,11.62,11.07,11.61,368300,0
2015-12-11,11.26,11.65,11.25,11.43,434200,0
2015-12-14,11.41,11.48,10.87,11.15,554619,0
2015-12-15,11.31,11.38,11.05,11.31,420500,0
2015-12-16,11.8,11.99,11.44,11.65,377600,0
2015-12-17,11.67,11.76,11.28,11.49,262000,0
2015-12-18,11.41,11.6,10.91,10.91,1496600,0
2015-12-21,10.98,11.2,10.56,10.76,552000,0
2015-12-22,10.87,10.94,10.34,10.64,282182,0
2015-12-23,10.73,10.91,10.6,10.83,146000,0
2015-12-24,10.84,10.95,10.69,10.75,153180,0
2015-12-28,10.63,10.932,10.34,10.36,318941,0
2015-12-29,10.47,10.58,10.29,10.47,257635,0
2015-12-30,10.42,10.57,10.32,10.51,225635,0
2015-12-31,10.49,10.64,10.26,10.46,568876,0
2016-01-04,10.22,10.34,9.85,10,371270,0
2016-01-05,10.09,10.71,9.95,10.6,497510,0
2016-01-06,10.44,10.44,9.86,9.94,331806,0
2016-01-07,9.77,10.1,9.55,9.82,406545,0
2016-01-08,9.85,10.06,9.4101,9.47,310930,0
2016-01-11,9.57,9.57,8.71,8.96,480280,0
2016-01-12,8.99,9.66,8.99,9.63,627528,0
2016-01-13,9.65,9.743,8.73,8.82,511706,0
2016-01-14,8.92,9,8.29,8.79,449703,0
2016-01-15,8.54,8.75,8.26,8.72,352913,0
2016-01-19,8.85,9,7.88,8.16,536100,0
2016-01-20,7.97,8.14,7.32,8.08,757520,0
2016-01-21,8.1,8.32,7.79,8.06,340424,0
2016-01-22,8.15,8.28,7.83,7.98,271346,0
2016-01-25,7.94,8.22,7.8,8.11,222945,0
2016-01-26,8.13,8.18,7.71,8.01,262492,0
2016-01-27,7.98,8.1,7.72,7.8,231458,0
2016-01-28,7.85,7.85,7.28,7.3,308087,0
2016-01-29,7.29,7.7,7.22,7.7,355775,0
2016-02-01,7.61,7.72,7.42,7.56,312558,0
2016-02-02,7.46,7.59,7.31,7.49,312315,0
2016-02-03,7.53,7.59,6.89,7.22,555924,0
2016-02-04,7.17,7.4899,7.05,7.24,314166,0
2016-02-05,7.19,7.38,6.9,6.91,390620,0
2016-02-08,6.86,6.94,6.37,6.48,482789,0
2016-02-09,6.38,6.79,6.29,6.59,417060,0
2016-02-10,6.62,7.04,6.47,7,559680,0
2016-02-11,6.85,6.999,6.59,6.85,248895,0
2016-02-12,6.92,7.03,6.66,7.02,311911,0
2016-02-16,7.12,7.21,6.83,7.06,358877,0
2016-02-17,7.21,7.2101,6.54,6.79,718848,0
2016-02-18,6.82,6.99,6.41,6.51,563412,0
2016-02-19,6.47,6.845,6.39,6.77,252750,0
2016-02-22,6.84,7,6.72,6.74,347165,0
2016-02-23,6.71,6.8156,6.54,6.67,464604,0
2016-02-24,6.58,6.76,6.49,6.66,358071,0
2016-02-25,6.66,6.72,6.39,6.61,266050,0
2016-02-26,6.65,6.87,6.55,6.85,433639,0
2016-02-29,6.81,7.01,6.25,6.3,491501,0
2016-03-01,6.32,6.609,6.13,6.39,442499,0
2016-03-02,6.35,6.6199,6.17,6.55,227221,0
2016-03-03,6.58,6.86,6.39,6.5,324592,0
2016-03-04,6.52,6.55,6.12,6.27,588965,0
2016-03-07,6.23,6.68,6.15,6.58,224191,0
2016-03-08,6.56,6.78,6.29,6.4,343022,0
2016-03-09,6.4,6.61,6.05,6.32,268589,0
2016-03-10,6.36,6.47,6.06,6.24,375206,0
2016-03-11,6.32,6.38,6.08,6.36,209503,0
2016-03-14,6.33,6.53,6.3,6.36,265724,0
2016-03-15,6.3,6.31,6.06,6.25,439371,0
2016-03-16,6.19,6.32,6.04,6.17,355202,0
2016-03-17,6.17,6.28,6.065,6.19,404316,0
2016-03-18,6.1,6.5,6.0003,6.21,1166085,0
2016-03-21,6.19,6.67,6.14,6.54,348055,0
2016-03-22,6.54,6.83,6.415,6.71,287245,0
2016-03-23,6.68,6.83,6.27,6.53,396833,0
2016-03-24,6.47,6.69,6.36,6.66,244482,0
2016-03-28,6.65,6.71,6.31,6.52,267479,0
2016-03-29,6.53,6.97,6.37,6.83,284101,0
2016-03-30,6.8,7,6.54,6.73,282863,0
2016-03-31,6.79,7.2308,6.71,7.05,539947,0
2016-04-01,6.99,7.24,6.92,7.19,144832,0
2016-04-04,7.29,7.76,7.29,7.53,300720,0
2016-04-05,7.52,7.59,7.164,7.18,232011,0
2016-04-06,7.14,7.87,7.13,7.71,272163,0
2016-04-07,7.7,7.91,7.5,7.8,221265,0
2016-04-08,7.93,7.93,7.64,7.71,190420,0
2016-04-11,7.7,7.8,7.62,7.76,198922,0
2016-04-12,7.89,7.89,7.64,7.79,178886,0
2016-04-13,7.84,8.01,7.71,7.96,155421,0
2016-04-14,7.97,8.13,7.86,7.97,111176,0
2016-04-15,7.91,8.07,7.84,8,161703,0
2016-04-18,7.96,8.3,7.86,8.21,216592,0
2016-04-19,8.23,8.264,8.104,8.17,197294,0
2016-04-20,8.17,8.45,8.003,8.39,292078,0
2016-04-21,8.35,8.47,8.21,8.36,216319,0
2016-04-22,8.34,8.58,8.28,8.53,276454,0
2016-04-25,8.49,8.64,8.38,8.44,119848,0
2016-04-26,8.44,8.44,8.02,8.1,238362,0
2016-04-27,8.17,8.17,7.72,7.88,330264,0
2016-04-28,7.93,8.52,7.82,8.26,306024,0
2016-04-29,8.23,8.33,7.99,8.14,239903,0
2016-05-02,8.12,8.48,8.04,8.48,203891,0
2016-05-03,8.4,8.5199,8.28,8.4,213205,0
2016-05-04,8.37,8.4,8.07,8.16,300827,0
2016-05-05,8.18,8.18,7.99,8.08,242096,0
2016-05-06,8.01,8.22,7.8975,8.04,223839,0
2016-05-09,8,8.28,7.88,8.09,295973,0
2016-05-10,8.16,8.16,7.83,8.1,249203,0
2016-05-11,8.09,8.09,7.49,7.6,883400,0
2016-05-12,7.6,7.67,7.18,7.31,415918,0
2016-05-13,7.3,7.63,7.29,7.5,114651,0
2016-05-16,7.52,7.76,7.43,7.67,192057,0
2016-05-17,7.65,7.94,7.39,7.4,245944,0
2016-05-18,7.36,7.67,7.36,7.61,165774,0
2016-05-19,7.57,7.73,7.32,7.54,181114,0
2016-05-20,7.57,7.707,7.42,7.65,137465,0
2016-05-23,7.64,7.98,7.64,7.74,218643,0
2016-05-24,7.81,8.13,7.75,8.12,258319,0
2016-05-25,8.11,8.44,8.0144,8.21,276329,0
2016-05-26,8.2,8.27,7.97,8.08,328906,0
2016-05-27,8.08,8.15,7.94,8.11,126497,0
2016-05-31,8.16,8.27,8.02,8.15,217802,0
2016-06-01,8.1,8.3,8.1,8.23,111388,0
2016-06-02,8.22,8.4,8.1375,8.39,209473,0
2016-06-03,8.28,8.39,8.15,8.21,303115,0
2016-06-06,8.19,8.4,8.09,8.33,107318,0
2016-06-07,8.27,8.36,8.15,8.28,170845,0
2016-06-08,8.0001,8.47,8.0001,8.4,271551,0
2016-06-09,8.32,8.495,8.25,8.3,167278,0
2016-06-10,8.17,8.425,8.09,8.22,104582,0
2016-06-13,8.13,8.22,7.95,8.1,269896,0
2016-06-14,8.1,8.42,7.98,8.41,328581,0
2016-06-15,8.32,9.07,8.26,8.98,579086,0
2016-06-16,8.84,9.22,8.84,9.18,520993,0
2016-06-17,9.25,9.37,9.03,9.2,928532,0
2016-06-20,9.21,9.28,8.91,8.94,238266,0
2016-06-21,9.03,9.03,8.7901,8.92,366037,0
2016-06-22,8.95,8.95,8.57,8.73,224702,0
2016-06-23,8.81,9.03,8.59,8.99,202759,0
2016-06-24,8.49,9.33,8.06,9.02,364156,0
2016-06-27,8.99,9.06,8.89,9.02,391584,0
2016-06-28,9.09,9.39,8.97,9.25,417050,0
2016-06-29,9.4,9.62,9.13,9.41,510595,0
2016-06-30,9.37,10.13,9.35,9.49,786372,0
2016-07-01,9.46,9.9,9.41,9.66,446592,0
2016-07-05,9.66,9.91,9.52,9.81,292652,0
2016-07-06,9.79,10.16,9.79,10.07,351865,0
2016-07-07,10.12,10.2,9.92,10.15,260637,0
2016-07-08,10.16,10.4,10.1,10.33,242333,0
2016-07-11,10.35,10.35,10.03,10.09,319005,0
2016-07-12,10.12,10.18,9.87,9.91,373556,0
2016-07-13,10,10.26,9.81,9.87,484261,0
2016-07-14,9.91,10.05,9.62,9.7,275426,0
2016-07-15,9.77,9.9001,9.67,9.89,170874,0
2016-07-18,9.92,9.94,9.72,9.76,246908,0
2016-07-19,9.76,9.82,9.49,9.55,221291,0
2016-07-20,9.56,9.92,9.56,9.74,208367,0
2016-07-21,9.8,10.02,9.8,9.96,219566,0
2016-07-22,9.94,10.01,9.81,9.85,135654,0
2016-07-25,9.85,9.91,9.67,9.88,188502,0
2016-07-26,9.84,9.97,9.75,9.89,209484,0
2016-07-27,9.97,10.54,9.97,10.36,375933,0
2016-07-28,10.38,10.52,9.91,9.95,315568,0
2016-07-29,10.01,11.16,9.86,11.12,789015,0
2016-08-01,11.12,11.62,11.12,11.49,344283,0
2016-08-02,11.46,11.85,11.392,11.69,402536,0
2016-08-03,11.65,12.14,11.58,12.1,293295,0
2016-08-04,12.16,12.16,11.85,11.86,168812,0
2016-08-05,11.86,12.15,11.8,12.12,243824,0
2016-08-08,12.17,12.188,11.8872,12,276097,0
2016-08-09,11.97,12.38,11.97,12.26,209084,0
2016-08-10,12.21,12.24,11.99,12.11,346445,0
2016-08-11,12.12,12.3,11.93,12.17,179459,0
2016-08-12,12.11,12.31,12.02,12.15,217162,0
2016-08-15,12.11,12.37,11.91,12.15,161482,0
2016-08-16,12.07,12.14,11.89,11.94,262641,0
2016-08-17,11.99,12.06,11.81,11.87,169826,0
2016-08-18,11.88,11.95,11.7,11.91,119448,0
2016-08-19,11.9,12,11.76,11.77,162766,0
2016-08-22,11.82,12.33,11.4501,12.17,203095,0
2016-08-23,12.2,12.42,12.12,12.13,159432,0
2016-08-24,12.11,12.33,11.88,11.9,339432,0
2016-08-25,11.88,12.25,11.88,12.1,159497,0
2016-08-26,12.12,12.28,12.001,12.23,157538,0
2016-08-29,12.19,12.29,12.065,12.19,352438,0
2016-08-30,12.19,12.19,12,12.09,208277,0
2016-08-31,12.1,12.15,11.94,12.07,180109,0
2016-09-01,12.51,12.98,10.05,10.5,2606145,0
2016-09-02,10.36,10.75,10.321,10.37,368860,0
2016-09-06,10.4,10.43,10.14,10.2,242322,0
2016-09-07,10.2,10.28,9.58,9.5975,608805,0
2016-09-08,9.64,9.64,9.41,9.45,360476,0
2016-09-09,9.34,9.35,8.93,9.09,819599,0
2016-09-12,9.07,9.26,9.05,9.22,381830,0
2016-09-13,9.28,9.28,8.84,8.94,326171,0
2016-09-14,9.01,9.259,8.8876,8.925,202921,0
2016-09-15,8.95,9.05,8.72,8.77,256198,0
2016-09-16,8.77,8.77,8.53,8.64,784085,0
2016-09-19,8.64,8.86,8.51,8.55,218826,0
2016-09-20,8.64,8.88,8.52,8.82,265438,0
2016-09-21,8.87,8.92,8.57,8.85,193879,0
2016-09-22,8.9,9.08,8.8,8.83,197073,0
2016-09-23,8.84,9,8.69,8.76,237996,0
2016-09-26,8.8,8.81,8.69,8.73,206361,0
2016-09-27,8.77,9,8.75,8.91,257998,0
2016-09-28,8.93,9,8.81,8.9,350320,0
2016-09-29,9,9,8.72,8.95,520228,0
2016-09-30,8.98,9.353,8.86,9.18,629056,0
2016-10-03,9.21,9.3,9,9.14,332046,0
2016-10-04,9.12,9.35,9.02,9.07,154809,0
2016-10-05,9.12,9.45,9.06,9.36,291046,0
2016-10-06,9.4,9.55,9.14,9.35,244861,0
2016-10-07,9.33,9.54,9.17,9.46,274695,0
2016-10-10,9.48,9.77,9.48,9.65,205498,0
2016-10-11,9.63,9.72,9.3,9.43,252853,0
2016-10-12,9.44,9.6,9.14,9.235,231792,0
2016-10-13,9.18,9.46,9.18,9.27,151764,0
2016-10-14,9.29,9.29,9.04,9.14,238516,0
2016-10-17,9.17,9.275,9,9.09,195302,0
2016-10-18,9.18,9.36,9.1,9.25,125478,0
2016-10-19,9.21,9.35,9,9.15,198412,0
2016-10-20,9.16,9.39,9.02,9.31,130846,0
2016-10-21,9.24,9.28,9.03,9.19,111471,0
2016-10-24,9.22,9.24,9.1,9.11,217522,0
2016-10-25,9.11,9.12,8.96,9.01,269231,0
2016-10-26,8.95,9.03,8.88,8.91,212397,0
2016-10-27,8.96,9.02,8.7701,8.83,311688,0
2016-10-28,9.75,10.95,9.04,9.74,1324133,0
2016-10-31,9.7,9.9,9.5,9.7,319841,0
2016-11-01,9.65,9.95,9.35,9.5,245631,0
2016-11-02,9.3,9.4,9,9,287917,0
2016-11-03,9.1,9.3,8.85,8.95,447728,0
2016-11-04,8.9,9.5,8.9,9.45,241208,0
2016-11-07,9.55,10,9.5,10,229215,0
2016-11-08,10,10.2,9.825,10.15,174349,0
2016-11-09,10.2,10.85,10.15,10.85,658288,0
2016-11-10,10.85,11.2,10.3,10.4,423584,0
2016-11-11,10.45,11.25,10.35,11.2,282371,0
2016-11-14,11.3,11.45,11.05,11.25,439311,0
2016-11-15,11.2,11.35,10.9,11.1,300139,0
2016-11-16,11.15,11.7,11,11.15,197542,0
2016-11-17,11.2,11.2,10.8,11.1,225210,0
2016-11-18,11.2,11.55,10.95,11.1,203227,0
2016-11-21,11.15,11.25,11.05,11.25,134493,0
2016-11-22,11.2,11.35,10.95,11.3,211203,0
2016-11-23,11.25,11.85,11.1,11.8,347348,0
2016-11-25,11.8,12.55,11.625,12.45,188410,0
2016-11-28,12.45,12.5,12,12.35,250575,0
2016-11-29,12.45,12.5196,12.2,12.35,104484,0
2016-11-30,12.25,12.45,11.7,12,209087,0
2016-12-01,11.95,11.95,11.2,11.2,427011,0
2016-12-02,11.2,11.5785,11,11.15,340567,0
2016-12-05,11.25,11.75,11.1,11.25,286041,0
2016-12-06,11.25,11.35,10.95,11.3,231970,0
2016-12-07,11.15,11.5,10.95,11.2,268918,0
2016-12-08,11.2,11.375,10.75,11.3,224803,0
2016-12-09,11.35,11.65,11.15,11.25,205251,0
2016-12-12,11.15,11.35,10.8,11.25,325733,0
2016-12-13,11.35,11.35,10.95,11,210756,0
2016-12-14,11,11.5,10.95,11.25,234576,0
2016-12-15,11.25,11.7,11.1,11.55,269312,0
2016-12-16,11.65,12.4,11.4,12.15,1417215,0
2016-12-19,12.1,12.625,11.95,12.05,330951,0
2016-12-20,12.05,12.45,12.05,12.1,139753,0
2016-12-21,12.1,12.15,11.95,11.95,134675,0
2016-12-22,11.9,12.05,11.675,11.8,146240,0
2016-12-23,11.8,12.475,11.8,12.4,193670,0
2016-12-27,12.5,12.75,12.25,12.35,278452,0
2016-12-28,12.35,12.7,12.2,12.3,399137,0
2016-12-29,12.4,12.7,12.4,12.55,220208,0
2016-12-30,12.6,12.6,11.89,12.15,318887,0
2017-01-03,12.3,12.64,12.05,12.4,211430,0
2017-01-04,12.55,13.445,12.4,13.05,480379,0
2017-01-05,13.1,13.2,12.6,12.7,419885,0
2017-01-06,12.7,13.2,12.45,13,326955,0
2017-01-09,13.15,13.2,12.825,13.05,407406,0
2017-01-10,13,13.15,12.3,12.65,369361,0
2017-01-11,12.6,12.71,11.805,12,358290,0
2017-01-12,11.95,12.145,11.6,11.75,163735,0
2017-01-13,11.9,12.25,11.7655,11.85,177254,0
2017-01-17,11.75,11.75,10.975,11,312926,0
2017-01-18,11.05,11.2,10.8,11,214597,0
2017-01-19,10.9,11.1,10.55,10.6,231921,0
2017-01-20,10.65,10.75,10.4,10.6,197193,0
2017-01-23,10.6,10.7,10.375,10.4,151472,0
2017-01-24,10.45,10.75,10.3,10.6,185148,0
2017-01-25,10.55,10.8,10.3,10.4,157778,0
2017-01-26,10.35,10.55,10.1,10.2,164879,0
2017-01-27,10.3,10.75,10.3,10.65,132313,0
2017-01-30,10.65,10.65,10.05,10.05,161849,0
2017-01-31,10,10.475,9.8,10.45,159900,0
2017-02-01,10.55,10.6,10.225,10.4,154738,0
2017-02-02,10.95,11.15,10.65,10.95,547580,0
2017-02-03,11.05,11.25,10.9,11.25,207803,0
2017-02-06,12.05,12.05,11.4,11.65,588177,0
2017-02-07,11.65,11.875,11.6,11.7,280461,0
2017-02-08,11.6,11.65,11.3,11.4,215456,0
2017-02-09,11.4,11.7,11.15,11.45,379647,0
2017-02-10,11.45,11.6,11.05,11.25,180479,0
2017-02-13,11.45,11.623,11.25,11.35,204230,0
2017-02-14,11.4,11.4,10.95,11.35,185927,0
2017-02-15,11.4,11.475,11.1,11.45,182066,0
2017-02-16,11.55,11.6,10.8,11.3,329656,0
2017-02-17,11.9,11.94,10.55,11.25,346726,0
2017-02-21,11.25,11.3,10.3,10.4,384866,0
2017-02-22,10.35,10.8,10.2,10.55,271774,0
2017-02-23,10.5,10.5,10.15,10.15,193276,0
2017-02-24,10.1,10.3,10.05,10.2,185911,0
2017-02-27,10.2,10.9,10.2,10.85,237175,0
2017-02-28,10.85,10.85,10.525,10.6,191019,0
2017-03-01,10.7,11.2,10.6,11.05,281990,0
2017-03-02,11.05,11.45,10.8,11.125,167019,0
2017-03-03,11.2,11.55,10.95,11.55,293231,0
2017-03-06,11.45,11.95,11.35,11.85,517655,0
2017-03-07,11.75,11.95,11.35,11.5,315562,0
2017-03-08,11.85,12.55,11.85,12.35,1096525,0
2017-03-09,12.4,13,12.4,12.9,613057,0
2017-03-10,13,13.2,12.75,13,468568,0
2017-03-13,12.9,13.15,12.805,13,343981,0
2017-03-14,12.85,13.05,12.4,13,258634,0
2017-03-15,13.1,13.7,12.95,13.65,685520,0
2017-03-16,13.65,13.7,13.25,13.35,278378,0
2017-03-17,13.2,13.45,12.15,12.4,728213,0
2017-03-20,12.45,12.6,12.225,12.5,365371,0
2017-03-21,12.55,12.675,11.8,12.2,438123,0
2017-03-22,12.25,12.85,12.2,12.8,422009,0
2017-03-23,12.75,13,12.45,12.55,281028,0
2017-03-24,12.6,13.2,12.5,12.6,409425,0
2017-03-27,12.45,12.725,12.4,12.7,441016,0
2017-03-28,12.65,12.857,12.45,12.5,292051,0
2017-03-29,12.55,12.8,12.425,12.55,319681,0
2017-03-30,12.6,13,12.5,12.8,431431,0
2017-03-31,12.85,13,12.7,12.85,267718,0
2017-04-03,13.05,13.05,12.4,12.45,235281,0
2017-04-04,12.4,12.4,11.6,11.8,410701,0
2017-04-05,11.85,12.15,11,11.2,492378,0
2017-04-06,11.2,11.45,11,11.45,269780,0
2017-04-07,11.4,11.5,11.2,11.425,307997,0
2017-04-10,11.45,11.66,11.25,11.3,190690,0
2017-04-11,11.25,11.5,11.025,11.4,235518,0
2017-04-12,11.4,11.75,11.2,11.7,311491,0
2017-04-13,11.55,11.85,11.55,11.6,170094,0
2017-04-17,11.65,11.8,11.55,11.75,190265,0
2017-04-18,12.6,13.4,12.6,12.95,1495709,0
2017-04-19,13,13.4,12.8,13.175,981403,0
2017-04-20,13.25,13.7,13.2,13.55,935502,0
2017-04-21,13.6,14.35,13.4,14.25,5263053,0
2017-04-24,14.45,15.9,14.3,15.55,1970621,0
2017-04-25,15.5,16,15.25,15.95,1153217,0
2017-04-26,15.95,16.9,15.76,16.9,1324570,0
2017-04-27,16.95,17.2,16.45,17,1044631,0
2017-04-28,15.95,16.6,15,16.4,1114449,0
2017-05-01,16.35,16.7,15.3,15.4,767212,0
2017-05-02,15.4,15.9,15.21,15.6,949437,0
2017-05-03,15.55,15.75,15.25,15.7,470849,0
2017-05-04,15.7,15.95,15.45,15.75,494426,0
2017-05-05,15.85,15.9,15.25,15.4,482833,0
2017-05-08,15.4,15.8,15.26,15.65,382034,0
2017-05-09,13.85,14.5,13.85,14.3,4730510,0
2017-05-10,14.35,14.4,14.125,14.2,544299,0
2017-05-11,14.15,14.6,14.1,14.2,668187,0
2017-05-12,14.4,14.45,14.2,14.4,595045,0
2017-05-15,14.45,14.5,14.25,14.35,438090,0
2017-05-16,14.35,14.5,14.175,14.35,540838,0
2017-05-17,14.15,14.325,13.975,14.15,634215,0
2017-05-18,14.15,14.375,13.9,14.25,533867,0
2017-05-19,14.25,14.6,14.05,14.2,705107,0
2017-05-22,14.2,14.35,14.05,14.2,548786,0
2017-05-23,14.25,14.25,13.7,14,456564,0
2017-05-24,14,14.2,13.825,14.05,387951,0
2017-05-25,14.1,14.2,13.7,14.05,424990,0
2017-05-26,14.05,14.3,13.95,14.1,574412,0
2017-05-30,14.05,14.15,13.3,13.55,690120,0
2017-05-31,13.5,13.7,13.2,13.55,1533320,0
2017-06-01,13.55,14,13.4,13.9,541958,0
2017-06-02,14,14.5,13.85,14.25,1198394,0
2017-06-05,14.35,14.35,14,14.15,277449,0
2017-06-06,14.15,14.35,14.05,14.3,414911,0
2017-06-07,14.35,14.4,13.95,14.1,355892,0
2017-06-08,14.1,14.325,13.95,14.25,386838,0
2017-06-09,14.15,14.3,13.65,13.95,584682,0
2017-06-12,14.05,14.15,13.55,13.8,449208,0
2017-06-13,13.9,14,13.65,13.75,273495,0
2017-06-14,13.75,14.45,13.6,14.1,354386,0
2017-06-15,13.95,14.075,13.6,13.75,362801,0
2017-06-16,13.65,13.725,13.1702,13.6,1533094,0
2017-06-19,13.65,14.15,13.65,14.05,351355,0
2017-06-20,14.1,14.6,13.95,14,364257,0
2017-06-21,14,14.25,13.75,14.25,634558,0
2017-06-22,14.35,14.65,14.2,14.45,522026,0
2017-06-23,14.4,14.65,14.2,14.45,1191560,0
2017-06-26,14.45,14.6,13.85,13.9,519171,0
2017-06-27,13.9,13.95,13.3,13.35,602943,0
2017-06-28,13.525,13.525,12.95,13.2,837928,0
2017-06-29,13.1,13.15,12.45,12.55,759132,0
2017-06-30,12.5,12.75,12,12.1,587047,0
2017-07-03,12.15,12.4,12.025,12.4,187956,0
2017-07-05,12.35,13.15,12.35,13.05,492827,0
2017-07-06,12.95,13,12.6,12.75,410800,0
2017-07-07,12.85,13,12.75,12.8,220963,0
2017-07-10,12.75,12.8,12.45,12.75,291628,0
2017-07-11,12.65,13.15,12.65,13.1,448167,0
2017-07-12,13.2,13.525,13.2,13.45,332962,0
2017-07-13,13.5,13.875,13.05,13.7,306577,0
2017-07-14,13.75,13.925,13.5412,13.85,235549,0
2017-07-17,13.8,14.075,13.65,13.9,357161,0
2017-07-18,13.8,13.925,13.575,13.7,492185,0
2017-07-19,13.75,13.9,13.5,13.75,391466,0
2017-07-20,13.7,14.05,13.65,13.85,475639,0
2017-07-21,14,14.5,13.85,14.5,347661,0
2017-07-24,14.5,14.6,14.1,14.4,326567,0
2017-07-25,14.45,14.575,14.15,14.35,458763,0
2017-07-26,14.35,14.475,14.2,14.25,210245,0
2017-07-27,14.25,14.45,13.9,13.9,416736,0
2017-07-28,13.85,14.2,13.65,14.2,188988,0
2017-07-31,14.4,15,14.05,14.05,498804,0
2017-08-01,14.2,14.45,13.55,14.3,445688,0
2017-08-02,14.45,15,14.2,15,467829,0
2017-08-03,14.95,14.975,13.075,13.5,911721,0
2017-08-04,13.65,13.7,13,13.175,401933,0
2017-08-07,13.15,13.3,12.575,12.7,675196,0
2017-08-08,12.7,12.75,12.35,12.5,398067,0
2017-08-09,12.4,12.45,12.15,12.4,423481,0
2017-08-10,12.25,12.35,11.9,12,735170,0
2017-08-11,12.05,12.275,11.775,12.15,629882,0
2017-08-14,12.2,12.85,12.16,12.85,506554,0
2017-08-15,12.8,12.925,12.4,12.5,468366,0
2017-08-16,12.65,12.75,12.35,12.45,621150,0
2017-08-17,12.4,12.8,12.25,12.45,508535,0
2017-08-18,12.35,12.7,12.3,12.5,930981,0
2017-08-21,12.45,12.6,12.1,12.55,379323,0
2017-08-22,12.6,12.75,12.45,12.55,719260,0
2017-08-23,12.45,12.8,12.4,12.5,334761,0
2017-08-24,12.55,12.85,12.4,12.75,359078,0
2017-08-25,12.8,13,12.665,12.9,246622,0
2017-08-28,13,13.45,13,13.45,457957,0
2017-08-29,13.25,14.25,13.25,14.2,635582,0
2017-08-30,14.25,14.7,14.05,14.5,484500,0
2017-08-31,14.5,15.325,14.5,14.85,786349,0
2017-09-01,15.275,15.275,14.55,14.75,307289,0
2017-09-05,14.8,15,14.55,14.8,367560,0
2017-09-06,14.85,15.05,14,14.1,480211,0
2017-09-07,14.2,14.6,13.95,14.45,211400,0
2017-09-08,14.4,14.95,14.4,14.7,196159,0
2017-09-11,14.8,14.9,14.45,14.7,384037,0
2017-09-12,14.75,14.75,14,14.45,434436,0
2017-09-13,14.5,14.5,13.95,13.95,299528,0
2017-09-14,14,14.05,13.45,13.65,270775,0
2017-09-15,13.7,14.45,13.35,14.15,946182,0
2017-09-18,14.1,14.575,13.95,14.25,399802,0
2017-09-19,14.25,14.375,14.025,14.3,226882,0
2017-09-20,14.25,14.4,14.15,14.25,202971,0
2017-09-21,14.3,14.775,14.125,14.2,329024,0
2017-09-22,14.15,14.525,14.0719,14.3,430672,0
2017-09-25,14.3,14.7,14.15,14.5,340828,0
2017-09-26,14.6,14.65,14.05,14.25,644976,0
2017-09-27,14.3,14.65,14.25,14.5,452102,0
2017-09-28,14.45,14.7,14.25,14.45,367110,0
2017-09-29,14.4,14.65,14.15,14.45,480508,0
2017-10-02,14.65,15.05,14.35,14.9,1323153,0
2017-10-03,15,15.4,14.85,15.15,683784,0
2017-10-04,15.05,15.6,15,15.55,322627,0
2017-10-05,15.7,15.8,15.35,15.45,280116,0
2017-10-06,15.95,15.95,15.2,15.5,318571,0
2017-10-09,15.6,15.65,15.25,15.4,346142,0
2017-10-10,15.4,15.6,15.15,15.5,318561,0
2017-10-11,15.45,15.7,15.1,15.6,460158,0
2017-10-12,15.55,15.8,15.3,15.65,364540,0
2017-10-13,15.7,15.85,15.35,15.45,315170,0
2017-10-16,15.45,15.75,15.3,15.4,461684,0
2017-10-17,15.4,15.65,15.25,15.5,293191,0
2017-10-18,15.55,15.6,15.275,15.35,226009,0
2017-10-19,15.3,15.425,14.65,14.8,453866,0
2017-10-20,14.9,15.05,14.5,14.65,402408,0
2017-10-23,14.7,14.775,14.3,14.45,339028,0
2017-10-24,14.45,14.5026,13.45,13.5,614585,0
2017-10-25,13.45,13.5,12.65,13.35,545906,0
2017-10-26,13.35,13.35,12.55,12.8,688313,0
2017-10-27,13.15,14.55,12.9,14.25,694854,0
2017-10-30,14.05,14.45,13.7,13.9,544441,0
2017-10-31,14,14.3,13.6,13.65,382654,0
2017-11-01,13.8,13.8,12.85,12.9,435436,0
2017-11-02,13,13.05,12.75,12.875,455521,0
2017-11-03,12.85,13.65,12.775,13.6,699682,0
2017-11-06,13.5,13.55,12.75,12.8,383963,0
2017-11-07,12.75,13,12.075,12.2,393207,0
2017-11-08,12.3,12.59,12.15,12.4,411749,0
2017-11-09,12.35,12.595,12.2,12.55,280362,0
2017-11-10,12.45,12.725,12.45,12.55,353942,0
