Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.91,7.97,7.56,7.59,63400,0
2005-02-28,7.49,7.7,7.24,7.7,54300,0
2005-03-01,7.8,7.8,7.38,7.53,32300,0
2005-03-02,7.48,7.58,7.48,7.57,4500,0
2005-03-03,7.62,7.72,7.62,7.68,55100,0
2005-03-04,7.68,7.77,7.65,7.76,5700,0
2005-03-07,7.69,7.71,7.53,7.69,17000,0
2005-03-08,7.68,7.69,7.67,7.68,9100,0
2005-03-09,7.68,7.69,7.63,7.69,23700,0
2005-03-10,7.64,7.69,7.45,7.69,17400,0
2005-03-11,7.69,7.73,7.66,7.68,23400,0
2005-03-14,7.68,7.68,7.64,7.67,6800,0
2005-03-15,7.68,7.68,7.6,7.67,8900,0
2005-03-16,7.67,7.67,7.29,7.48,26500,0
2005-03-17,7.39,7.4,6.86,7.26,61100,0
2005-03-18,7.26,7.26,7.17,7.2,4200,0
2005-03-21,7.1,7.1,7,7,13200,0
2005-03-22,7,7.08,6.85,6.86,13500,0
2005-03-23,6.81,6.81,6.67,6.76,170400,0
2005-03-24,6.72,6.91,6.72,6.87,17100,0
2005-03-28,6.91,6.91,6.64,6.74,20000,0
2005-03-29,6.75,6.95,6.7,6.81,25000,0
2005-03-30,6.91,6.91,6.81,6.85,17500,0
2005-03-31,6.85,6.96,6.79,6.88,12300,0
2005-04-01,6.88,6.97,6.88,6.97,9500,0
2005-04-04,7.03,7.03,6.98,6.99,9600,0
2005-04-05,7,7.05,6.81,6.91,8900,0
2005-04-06,6.72,6.85,6.72,6.83,24500,0
2005-04-07,6.75,7,6.75,7,14900,0
2005-04-08,7.05,7.24,6.98,7.14,18900,0
2005-04-11,7.15,7.35,7.11,7.34,21900,0
2005-04-12,7.44,7.47,7.24,7.47,18700,0
2005-04-13,7.48,7.48,7.16,7.31,8500,0
2005-04-14,7.34,7.67,7.34,7.67,22000,0
2005-04-15,7.67,7.67,7.53,7.54,28000,0
2005-04-18,7.45,7.48,7.3,7.44,19200,0
2005-04-19,7.41,7.41,7.19,7.29,9900,0
2005-04-20,7.38,7.52,7.38,7.52,11700,0
2005-04-21,7.52,7.52,7.21,7.46,23900,0
2005-04-22,7.42,7.53,7.37,7.53,28900,0
2005-04-25,7.44,7.52,7.34,7.52,7900,0
2005-04-26,7.54,7.54,7.43,7.44,8800,0
2005-04-27,7.44,7.44,7.34,7.35,1400,0
2005-04-28,7.29,7.33,7.29,7.32,4100,0
2005-04-29,7.39,7.44,7.29,7.44,5300,0
2005-05-02,7.34,7.43,7.33,7.33,4600,0
2005-05-03,7.33,7.48,7.33,7.44,55900,0
2005-05-04,7.44,7.44,7.26,7.34,12500,0
2005-05-05,7.29,7.54,7.29,7.53,47100,0
2005-05-06,7.45,7.68,7.36,7.6,47300,0
2005-05-09,7.6,7.64,7.53,7.56,15000,0
2005-05-10,7.51,7.92,7.29,7.58,50400,0
2005-05-11,7.58,7.58,7.2,7.39,227400,0
2005-05-12,7.34,7.35,7.28,7.31,13600,0
2005-05-13,7.31,7.37,7.22,7.28,34200,0
2005-05-16,7.24,7.25,7,7.15,15300,0
2005-05-17,7.17,7.2,7.16,7.19,7300,0
2005-05-18,7.09,7.12,6.75,6.94,31900,0
2005-05-19,6.93,6.96,6.78,6.83,18400,0
2005-05-20,6.83,7,6.82,6.98,38300,0
2005-05-23,6.94,7.13,6.94,7.12,16900,0
2005-05-24,7.13,7.15,6.96,7,112700,0
2005-05-25,6.91,7,6.86,6.98,22700,0
2005-05-26,7,7,6.93,6.94,6700,0
2005-05-27,6.93,6.96,6.9,6.91,112300,0
2005-05-31,6.91,6.91,6.76,6.81,62800,0
2005-06-01,6.82,6.92,6.82,6.91,9200,0
2005-06-02,6.92,6.98,6.87,6.93,140900,0
2005-06-03,6.95,7.05,6.95,6.99,29000,0
2005-06-06,7,7.2,6.94,7.2,90800,0
2005-06-07,7.2,7.27,7.15,7.17,8200,0
2005-06-08,7.07,7.5,7.07,7.5,28500,0
2005-06-09,7.48,7.48,7.24,7.44,14000,0
2005-06-10,7.38,7.45,7.37,7.45,6400,0
2005-06-13,7.44,7.45,7.32,7.43,11800,0
2005-06-14,7.43,7.44,7.39,7.39,3900,0
2005-06-15,7.44,7.44,7.39,7.39,4700,0
2005-06-16,7.34,7.39,7.34,7.37,2500,0
2005-06-17,7.34,7.5,7.29,7.5,10600,0
2005-06-20,7.49,7.82,7.46,7.82,23600,0
2005-06-21,7.86,7.86,7.62,7.76,4300,0
2005-06-22,7.68,7.85,7.48,7.85,18700,0
2005-06-23,7.75,7.82,7.72,7.82,18600,0
2005-06-24,7.87,7.92,7.81,7.92,7500,0
2005-06-27,7.87,8.05,7.87,7.91,33300,0
2005-06-28,7.87,7.87,7.75,7.81,5300,0
2005-06-29,7.72,7.82,7.72,7.77,17600,0
2005-06-30,7.68,7.81,7.58,7.81,13300,0
2005-07-01,7.81,7.81,7.69,7.78,4300,0
2005-07-05,7.8,7.8,7.59,7.79,2900,0
2005-07-06,7.69,7.73,7.68,7.72,19500,0
2005-07-07,7.7,7.7,7.53,7.66,16700,0
2005-07-08,7.68,7.68,7.58,7.68,6400,0
2005-07-11,7.68,7.68,7.55,7.55,10500,0
2005-07-12,7.53,7.59,7.5,7.59,2400,0
2005-07-13,7.63,7.77,7.63,7.77,21300,0
2005-07-14,7.69,7.75,7.67,7.68,15500,0
2005-07-15,7.68,7.68,7.57,7.67,11400,0
2005-07-18,7.63,7.63,7.44,7.46,9900,0
2005-07-19,7.56,7.56,7.34,7.46,138500,0
2005-07-20,7.44,7.46,7.4,7.46,42000,0
2005-07-21,7.46,7.63,7.42,7.63,15300,0
2005-07-22,7.67,7.8,7.66,7.8,31600,0
2005-07-25,7.68,8.06,7.68,7.92,111900,0
2005-07-26,7.93,8.12,7.93,8.11,78400,0
2005-07-27,8.11,8.16,8.04,8.1,28300,0
2005-07-28,8,8.15,8,8.1,16500,0
2005-07-29,8.06,8.25,7.87,8.04,19900,0
2005-08-01,8.11,8.11,7.94,8.04,12300,0
2005-08-02,8.05,8.06,7.96,8.01,4400,0
2005-08-03,7.96,8.1,7.96,8.05,2200,0
2005-08-04,7.96,8.01,7.87,7.96,8400,0
2005-08-05,7.94,7.94,7.92,7.92,8900,0
2005-08-08,7.92,7.92,7.72,7.77,12700,0
2005-08-09,7.68,7.76,7.49,7.59,97300,0
2005-08-10,7.6,7.63,7.44,7.63,20600,0
2005-08-11,7.66,7.66,7.4,7.41,11800,0
2005-08-12,7.39,7.44,7.27,7.44,173700,0
2005-08-15,7.39,7.68,7.37,7.58,25700,0
2005-08-16,7.48,7.61,7.48,7.61,7900,0
2005-08-17,7.56,7.6,7.51,7.59,13200,0
2005-08-18,7.59,7.66,7.48,7.66,3900,0
2005-08-19,7.66,7.67,7.57,7.63,25000,0
2005-08-22,7.53,7.58,7.53,7.58,4500,0
2005-08-23,7.63,7.67,7.53,7.59,17500,0
2005-08-24,7.57,7.58,7.51,7.56,13800,0
2005-08-25,7.58,8.06,7.58,7.95,145200,0
2005-08-26,7.92,7.97,7.89,7.96,127400,0
2005-08-29,8,8,7.96,8,121300,0
2005-08-30,8.01,8.03,7.92,8.02,34000,0
2005-08-31,8.02,8.09,7.88,8.09,19300,0
2005-09-01,8.11,8.14,7.92,8.14,20300,0
2005-09-02,8.13,8.14,8.08,8.13,5300,0
2005-09-06,8.14,8.29,8.12,8.27,29200,0
2005-09-07,8.27,8.34,8.19,8.34,24900,0
2005-09-08,8.34,8.35,8.16,8.35,18300,0
2005-09-09,8.37,8.37,8.3,8.34,4200,0
2005-09-12,8.35,8.35,8.31,8.32,5000,0
2005-09-13,8.27,8.34,8.2,8.29,23800,0
2005-09-14,8.31,8.34,8.19,8.19,26000,0
2005-09-15,8.19,8.27,8.17,8.27,147600,0
2005-09-16,8.35,8.37,8.3,8.36,16500,0
2005-09-19,8.33,8.35,8.3,8.3,1900,0
2005-09-20,8.3,8.46,8.21,8.3,106600,0
2005-09-21,8.3,8.43,8.23,8.35,78900,0
2005-09-22,8.3,8.43,8.26,8.43,38500,0
2005-09-23,8.43,8.45,8.4,8.44,15900,0
2005-09-26,8.46,8.53,8.44,8.53,48800,0
2005-09-27,8.53,8.57,8.49,8.57,64600,0
2005-09-28,8.62,8.63,8.5,8.63,64100,0
2005-09-29,8.63,8.64,8.59,8.64,41400,0
2005-09-30,8.64,8.64,8.54,8.64,74300,0
2005-10-03,8.85,9.01,8.85,9.01,56200,0
2005-10-04,9.02,9.06,8.71,8.9,138500,0
2005-10-05,8.8,8.8,8.65,8.79,33400,0
2005-10-06,8.75,8.8,8.45,8.8,34400,0
2005-10-07,8.79,8.8,8.7,8.8,15100,0
2005-10-10,8.88,8.94,8.8,8.88,37300,0
2005-10-11,8.87,8.88,8.5,8.8,27400,0
2005-10-12,8.8,8.81,8.55,8.75,26700,0
2005-10-13,8.78,8.79,8.6,8.7,19500,0
2005-10-14,8.7,8.7,8.65,8.7,11400,0
2005-10-17,8.7,8.89,8.48,8.49,50700,0
2005-10-18,8.49,8.53,8.37,8.48,12200,0
2005-10-19,8.5,8.5,8.34,8.44,52300,0
2005-10-20,8.5,8.53,8.48,8.53,2300,0
2005-10-21,8.52,8.53,8.45,8.52,7800,0
2005-10-24,8.5,8.56,8.46,8.5,13300,0
2005-10-25,8.45,8.5,8.4,8.45,17400,0
2005-10-26,8.45,8.45,8.41,8.45,11900,0
2005-10-27,8.35,8.45,8.35,8.45,16100,0
2005-10-28,8.45,8.45,8.35,8.43,8600,0
2005-10-31,8.33,8.43,8.33,8.35,21200,0
2005-11-01,8.32,8.33,8.22,8.28,6300,0
2005-11-02,8.25,8.33,8.23,8.28,9100,0
2005-11-03,8.29,8.3,8.15,8.17,21500,0
2005-11-04,8.13,8.19,7.7,7.95,66700,0
2005-11-07,7.86,7.86,7.67,7.72,31900,0
2005-11-08,7.7,7.8,7.47,7.53,83000,0
2005-11-09,7.5,7.5,7.1,7.24,94200,0
2005-11-10,7.23,7.45,7.19,7.39,28000,0
2005-11-11,7.35,7.45,7.35,7.45,18000,0
2005-11-14,7.32,7.35,7.24,7.24,23400,0
2005-11-15,7.2,7.48,7.16,7.48,10700,0
2005-11-16,7.44,7.48,7.32,7.45,13900,0
2005-11-17,7.45,7.5,7.38,7.5,16400,0
2005-11-18,7.5,7.72,7.36,7.59,20900,0
2005-11-21,7.6,7.76,7.6,7.75,9800,0
2005-11-22,7.7,7.95,7.65,7.94,14000,0
2005-11-23,7.9,7.99,7.5,7.91,418200,0
2005-11-25,7.98,7.98,7.85,7.85,2900,0
2005-11-28,7.8,7.8,7.45,7.53,13000,0
2005-11-29,7.6,7.65,7.25,7.3,30200,0
2005-11-30,7.3,7.31,6.95,7.15,65600,0
2005-12-01,7.15,7.15,7,7.14,44800,0
2005-12-02,7.15,7.32,7.12,7.15,272600,0
2005-12-05,7.15,7.25,7.13,7.16,23500,0
2005-12-06,7.15,7.15,7.01,7.07,28700,0
2005-12-07,7.07,7.07,6.92,6.98,26900,0
2005-12-08,6.9,7,6.9,6.98,39800,0
2005-12-09,6.98,7,6.92,7,17700,0
2005-12-12,7,7,6.95,6.98,13800,0
2005-12-13,6.98,6.98,6.91,6.95,13000,0
2005-12-14,6.98,7.18,6.94,7.18,13900,0
2005-12-15,7.17,7.35,7.1,7.35,19400,0
2005-12-16,7.3,7.35,7.25,7.35,163800,0
2005-12-19,7.33,7.69,7.33,7.59,24900,0
2005-12-20,7.64,8,7.59,7.92,28000,0
2005-12-21,7.95,8.07,7.72,7.93,43300,0
2005-12-22,7.9,7.93,7.77,7.93,87600,0
2005-12-23,7.9,7.93,7.8,7.9,20600,0
2005-12-27,7.89,7.91,7.75,7.91,20900,0
2005-12-28,7.81,7.84,7.5,7.74,142900,0
2005-12-29,7.64,8.21,7.64,8.21,93100,0
2005-12-30,8.21,8.21,8.09,8.16,104800,0
2006-01-03,8.15,8.15,7.96,7.99,13800,0
2006-01-04,7.93,7.99,7.64,7.66,22900,0
2006-01-05,7.7,7.76,7.68,7.72,6000,0
2006-01-06,7.69,7.8,7.69,7.71,14500,0
2006-01-09,7.65,7.69,7.61,7.63,9400,0
2006-01-10,7.5,7.62,7.5,7.59,21300,0
2006-01-11,7.56,7.56,7.48,7.49,22600,0
2006-01-12,7.49,7.49,7.4,7.45,41900,0
2006-01-13,7.45,7.45,7.41,7.42,14200,0
2006-01-17,7.42,7.45,7.42,7.42,12800,0
2006-01-18,7.41,7.41,7.13,7.2,29000,0
2006-01-19,7.22,7.32,7.17,7.3,15500,0
2006-01-20,7.3,7.55,7.2,7.2,212700,0
2006-01-23,7.22,7.22,7.06,7.06,69900,0
2006-01-24,7,7.05,6.98,7,115600,0
2006-01-25,7.05,7.35,7.05,7.2,370000,0
2006-01-26,7.27,7.65,7.27,7.55,132800,0
2006-01-27,7.58,7.6,7.46,7.5,89600,0
2006-01-30,7.5,7.55,7.49,7.5,187600,0
2006-01-31,7.5,7.5,7.39,7.48,50600,0
2006-02-01,7.48,7.49,7.4,7.46,12900,0
2006-02-02,7.48,7.51,7.47,7.48,173100,0
2006-02-03,7.48,7.5,7.47,7.47,42900,0
2006-02-06,7.47,7.5,7.47,7.47,22400,0
2006-02-07,7.45,7.47,7.4,7.45,12400,0
2006-02-08,7.46,7.5,7.4,7.44,7200,0
2006-02-09,7.38,7.38,7.24,7.36,14100,0
2006-02-10,7.4,7.4,7.3,7.38,31700,0
2006-02-13,7.07,7.3,7.07,7.3,61900,0
2006-02-14,7.25,7.32,7.11,7.29,52400,0
2006-02-15,7.27,7.29,7.2,7.27,16900,0
2006-02-16,7.26,7.29,7.21,7.27,10100,0
2006-02-17,7.24,7.3,7.2,7.24,16600,0
2006-02-21,7.3,7.42,7.26,7.3,10100,0
2006-02-22,7.22,7.5,7.22,7.5,49700,0
2006-02-23,7.51,7.53,7.17,7.25,121300,0
2006-02-24,7.23,7.3,7.2,7.26,17100,0
2006-02-27,7.3,7.43,7.18,7.25,10400,0
2006-02-28,7.2,7.3,7.02,7.2,22400,0
2006-03-01,7.18,7.3,6.97,7.27,788400,0
2006-03-02,7.47,7.55,7.26,7.34,88700,0
2006-03-03,7.3,7.34,7.26,7.28,17900,0
2006-03-06,7.29,7.34,7.2,7.34,32400,0
2006-03-07,7.3,7.32,7.21,7.25,27600,0
2006-03-08,7.23,7.35,7.2,7.34,21500,0
2006-03-09,7.29,7.35,7.22,7.29,15000,0
2006-03-10,7.33,7.33,7.21,7.27,12800,0
2006-03-13,7.25,7.34,7.21,7.27,9900,0
2006-03-14,7.22,7.4,7.2,7.4,93500,0
2006-03-15,7.47,7.5,7.4,7.46,42100,0
2006-03-16,7.38,7.49,7.2,7.36,39300,0
2006-03-17,7.26,7.4,7.2,7.23,52300,0
2006-03-20,7.33,7.33,7.2,7.23,10800,0
2006-03-21,7.21,7.25,7.16,7.2,8500,0
2006-03-22,7.2,7.25,7.11,7.14,19100,0
2006-03-23,7.15,7.25,7.03,7.25,141700,0
2006-03-24,7.29,7.31,7.1,7.18,15100,0
2006-03-27,7.18,7.23,7.1,7.13,268300,0
2006-03-28,7.15,7.15,7.1,7.1,4700,0
2006-03-29,7.1,7.15,7.02,7.08,15500,0
2006-03-30,7.05,7.11,7.05,7.1,16400,0
2006-03-31,7.11,7.11,7.02,7.08,27900,0
2006-04-03,7.07,7.11,6.86,6.9,824000,0
2006-04-04,6.9,6.93,6.87,6.9,164700,0
2006-04-05,6.8,6.89,6.6,6.7,105400,0
2006-04-06,6.7,6.85,6.69,6.75,78100,0
2006-04-07,6.85,6.9,6.85,6.88,25100,0
2006-04-10,6.9,6.9,6.7,6.85,33300,0
2006-04-11,6.8,6.9,6.74,6.9,38100,0
2006-04-12,6.89,6.95,6.83,6.95,27300,0
2006-04-13,6.95,6.98,6.93,6.93,27900,0
2006-04-17,6.93,6.97,6.86,6.9,17100,0
2006-04-18,6.9,6.9,6.79,6.82,18400,0
2006-04-19,6.77,6.82,6.72,6.75,25700,0
2006-04-20,6.75,6.77,6.69,6.76,26200,0
2006-04-21,6.73,6.85,6.64,6.85,70900,0
2006-04-24,6.84,6.85,6.77,6.85,20200,0
2006-04-25,6.85,6.87,6.84,6.85,29300,0
2006-04-26,6.8,6.97,6.77,6.9,35800,0
2006-04-27,6.91,7.06,6.86,7.06,36500,0
2006-04-28,7.05,7.21,7.05,7.2,37700,0
2006-05-01,7.19,7.24,7.1,7.2,63800,0
2006-05-02,7.2,7.24,7.04,7.16,50200,0
2006-05-03,7.1,7.1,6.95,7.06,81600,0
2006-05-04,7.06,7.23,7.02,7.18,24600,0
2006-05-05,7.18,7.25,7.11,7.25,32500,0
2006-05-08,7.25,7.3,7.2,7.28,98700,0
2006-05-09,7.2,7.33,7.11,7.33,135000,0
2006-05-10,7.33,7.61,7.33,7.54,51800,0
2006-05-11,7.59,7.59,7.4,7.55,111800,0
2006-05-12,7.55,7.66,7.45,7.66,50800,0
2006-05-15,7.72,7.75,7.52,7.68,52400,0
2006-05-16,7.7,7.7,7.55,7.67,29100,0
2006-05-17,7.68,7.7,7.63,7.68,15500,0
2006-05-18,7.6,7.69,7.52,7.57,20600,0
2006-05-19,7.65,7.68,7.39,7.52,28600,0
2006-05-22,7.52,7.56,7.45,7.55,50300,0
2006-05-23,7.5,7.68,7.5,7.65,34100,0
2006-05-24,7.6,7.68,7.41,7.68,30400,0
2006-05-25,7.6,7.7,7.55,7.7,14600,0
2006-05-26,7.7,7.7,7.56,7.64,15600,0
2006-05-30,7.65,7.69,7.6,7.66,11700,0
2006-05-31,7.56,7.75,7.52,7.7,50600,0
2006-06-01,7.6,7.75,7.6,7.69,30000,0
2006-06-02,7.75,7.84,7.66,7.77,16000,0
2006-06-05,7.85,7.85,7.72,7.79,15500,0
2006-06-06,7.8,7.8,7.7,7.79,21900,0
2006-06-07,7.79,7.79,7.69,7.78,6700,0
2006-06-08,7.48,7.85,7.43,7.85,44500,0
2006-06-09,7.78,7.85,7.55,7.83,27300,0
2006-06-12,7.85,7.88,7.76,7.83,17900,0
2006-06-13,7.78,7.85,7.7,7.77,49300,0
2006-06-14,7.7,7.77,7.64,7.76,47900,0
2006-06-15,7.7,7.73,7.4,7.58,75000,0
2006-06-16,7.58,7.59,7.56,7.59,4200,0
2006-06-19,7.52,7.59,7.48,7.59,8600,0
2006-06-20,7.53,7.55,7.5,7.55,11700,0
2006-06-21,7.5,7.6,7.5,7.6,30200,0
2006-06-22,7.5,7.64,7.43,7.64,24100,0
2006-06-23,7.6,7.63,7.5,7.53,28200,0
2006-06-26,7.48,7.64,7.48,7.6,20400,0
2006-06-27,7.58,7.69,7.58,7.69,24500,0
2006-06-28,7.68,7.68,7.6,7.68,19800,0
2006-06-29,7.69,7.72,7.67,7.71,16800,0
2006-06-30,7.65,7.73,7.65,7.71,35200,0
2006-07-03,7.65,7.73,7.63,7.73,27000,0
2006-07-05,7.73,7.75,7.67,7.75,37400,0
2006-07-06,7.74,7.74,7.65,7.68,12100,0
2006-07-07,7.68,7.69,7.63,7.68,21900,0
2006-07-10,7.68,7.7,7.68,7.69,10300,0
2006-07-11,7.61,7.62,7.51,7.58,18600,0
2006-07-12,7.55,7.64,7.5,7.63,21600,0
2006-07-13,7.53,7.6,7.45,7.59,76600,0
2006-07-14,7.55,7.55,7.28,7.43,53400,0
2006-07-17,7.33,7.5,7.3,7.49,38200,0
2006-07-18,7.58,7.6,7.5,7.59,57400,0
2006-07-19,7.5,7.55,7.45,7.52,14000,0
2006-07-20,7.49,7.52,7.34,7.42,24500,0
2006-07-21,7.33,7.5,7.26,7.49,12900,0
2006-07-24,7.47,7.48,7.39,7.39,7500,0
2006-07-25,7.3,7.45,7.3,7.45,300,0
2006-07-26,7.48,7.48,7.28,7.42,8600,0
2006-07-27,7.35,7.45,7.3,7.44,12500,0
2006-07-28,7.44,7.44,7.3,7.39,11000,0
2006-07-31,7.45,7.45,7.36,7.43,4700,0
2006-08-01,7.4,7.47,7.35,7.4,29600,0
2006-08-02,7.35,7.44,7.35,7.42,17300,0
2006-08-03,7.41,7.41,7.1,7.27,33000,0
2006-08-04,7.28,7.31,7.28,7.28,12500,0
2006-08-07,7.2,7.34,7.2,7.33,13900,0
2006-08-08,7.3,7.33,7.25,7.31,7800,0
2006-08-09,7.32,7.32,7.25,7.3,5400,0
2006-08-10,7.21,7.33,7.21,7.33,8900,0
2006-08-11,7.35,7.4,7.24,7.29,38800,0
2006-08-14,7.3,7.36,7.15,7.35,102600,0
2006-08-15,7.45,7.46,7.3,7.44,16500,0
2006-08-16,7.37,7.4,7.37,7.39,9300,0
2006-08-17,7.4,7.42,7.39,7.42,11600,0
2006-08-18,7.4,7.4,7.3,7.33,12600,0
2006-08-21,7.3,7.3,7.25,7.25,15000,0
2006-08-22,7.25,7.29,7.2,7.24,8800,0
2006-08-23,7.28,7.3,7.22,7.24,10700,0
2006-08-24,7.22,7.28,7.22,7.28,9300,0
2006-08-25,7.28,7.3,7.22,7.28,13300,0
2006-08-28,7.25,7.3,7.25,7.28,5600,0
2006-08-29,7.29,7.3,7.27,7.27,5400,0
2006-08-30,7.29,7.3,7.25,7.29,3800,0
2006-08-31,7.3,7.32,7.23,7.25,12500,0
2006-09-01,7.24,7.3,7.22,7.3,8100,0
2006-09-05,7.27,7.4,7.25,7.35,31300,0
2006-09-06,7.35,7.5,7.35,7.5,17600,0
2006-09-07,7.45,7.5,7.44,7.49,17600,0
2006-09-08,7.4,7.49,7.4,7.49,4400,0
2006-09-11,7.44,7.46,7.31,7.45,3700,0
2006-09-12,7.38,7.38,7.23,7.3,15600,0
2006-09-13,7.25,7.4,7.25,7.34,6200,0
2006-09-14,7.34,7.42,7.34,7.42,8300,0
2006-09-15,7.37,7.44,7.35,7.43,8800,0
2006-09-18,7.44,7.44,7.3,7.35,6400,0
2006-09-19,7.3,7.3,7.13,7.21,22300,0
2006-09-20,7.13,7.24,7.13,7.16,30400,0
2006-09-21,7.1,7.18,7.05,7.15,35800,0
2006-09-22,7.15,7.2,7.15,7.2,13000,0
2006-09-25,7.19,7.3,7.18,7.3,2000,0
2006-09-26,7.24,7.31,7.24,7.3,17900,0
2006-09-27,7.3,7.38,7.3,7.31,9500,0
2006-09-28,7.32,7.45,7.32,7.41,18400,0
2006-09-29,7.38,7.49,7.38,7.47,26800,0
2006-10-02,7.37,7.49,7.37,7.45,23600,0
2006-10-03,7.48,7.48,7.32,7.35,11900,0
2006-10-04,7.33,7.4,7.26,7.3,4900,0
2006-10-05,7.26,7.42,7.26,7.34,30700,0
2006-10-06,7.37,7.4,7.36,7.39,3600,0
2006-10-09,7.42,7.42,7.34,7.34,12800,0
2006-10-10,7.39,7.5,7.39,7.49,19500,0
2006-10-11,7.49,7.49,7.39,7.47,18000,0
2006-10-12,7.45,7.72,7.4,7.65,87300,0
2006-10-13,7.65,7.65,7.59,7.6,23600,0
2006-10-16,7.65,7.77,7.63,7.65,49700,0
2006-10-17,7.64,7.74,7.63,7.74,7000,0
2006-10-18,7.7,7.75,7.6,7.72,28700,0
2006-10-19,7.73,7.78,7.72,7.78,25300,0
2006-10-20,7.78,7.8,7.7,7.7,9000,0
2006-10-23,7.77,7.82,7.75,7.79,10500,0
2006-10-24,7.75,7.8,7.74,7.78,26700,0
2006-10-25,7.79,7.81,7.77,7.8,16000,0
2006-10-26,7.84,7.85,7.81,7.85,27600,0
2006-10-27,7.85,7.87,7.83,7.86,45700,0
2006-10-30,7.76,7.94,7.76,7.92,77600,0
2006-10-31,7.8,8.07,7.8,8.07,60600,0
2006-11-01,8.11,8.29,8.08,8.28,91200,0
2006-11-02,8.25,8.37,8.23,8.35,61800,0
2006-11-03,8.35,8.37,8,8.16,30100,0
2006-11-06,8.26,8.32,8.2,8.24,60200,0
2006-11-07,8.28,8.37,8.02,8.2,15800,0
2006-11-08,8.11,8.25,8.11,8.21,16500,0
2006-11-09,8.21,8.21,7.85,7.9,92900,0
2006-11-10,7.8,7.98,7.8,7.98,13900,0
2006-11-13,7.88,7.9,7.69,7.84,45700,0
2006-11-14,7.88,7.93,7.75,7.89,44400,0
2006-11-15,7.89,7.94,7.75,7.94,36900,0
2006-11-16,7.94,7.95,7.91,7.92,12100,0
2006-11-17,7.9,7.95,7.75,7.89,23500,0
2006-11-20,7.8,7.88,7.8,7.86,5000,0
2006-11-21,7.86,7.86,7.71,7.73,12400,0
2006-11-22,7.85,7.86,7.73,7.81,15500,0
2006-11-24,7.8,7.82,7.75,7.8,7600,0
2006-11-27,7.75,7.83,7.71,7.83,16900,0
2006-11-28,7.77,7.83,7.77,7.83,8900,0
2006-11-29,7.83,7.87,7.81,7.82,13400,0
2006-11-30,7.72,7.82,7.72,7.81,3800,0
2006-12-01,7.81,7.87,7.81,7.85,4500,0
2006-12-04,7.8,7.9,7.8,7.87,2700,0
2006-12-05,7.82,7.88,7.6,7.7,58800,0
2006-12-06,7.75,7.79,7.61,7.72,20500,0
2006-12-07,7.72,7.72,7.67,7.7,10200,0
2006-12-08,7.65,7.74,7.6,7.67,54000,0
2006-12-11,7.66,7.69,7.54,7.68,126300,0
2006-12-12,7.68,7.72,7.67,7.71,7600,0
2006-12-13,7.65,7.76,7.65,7.75,4600,0
2006-12-14,7.75,7.75,7.68,7.74,5100,0
2006-12-15,7.73,7.75,7.72,7.75,8500,0
2006-12-18,7.69,7.75,7.64,7.75,11000,0
2006-12-19,7.68,7.75,7.62,7.71,21400,0
2006-12-20,7.68,7.73,7.68,7.7,4800,0
2006-12-21,7.71,7.77,7.7,7.75,13800,0
2006-12-22,7.72,7.79,7.7,7.7,12000,0
2006-12-26,7.75,7.98,7.75,7.85,39700,0
2006-12-27,7.88,8.45,7.81,8.19,28300,0
2006-12-28,8.15,8.3,8,8.3,30200,0
2006-12-29,8.2,8.34,8.19,8.3,230500,0
2007-01-03,8.26,8.39,8.15,8.39,52400,0
2007-01-04,8.26,8.38,8.18,8.31,31200,0
2007-01-05,8.38,8.39,8.28,8.32,18200,0
2007-01-08,8.39,8.39,8.08,8.1,26400,0
2007-01-09,8.2,8.28,8.14,8.18,64500,0
2007-01-10,8.15,8.33,8.15,8.3,50600,0
2007-01-11,8.35,8.35,8.29,8.31,49900,0
2007-01-12,8.35,8.4,8.33,8.36,50000,0
2007-01-16,8.37,8.48,8.35,8.47,64100,0
2007-01-17,8.45,8.47,8.35,8.45,45200,0
2007-01-18,8.4,8.5,8.39,8.45,52600,0
2007-01-19,8.46,8.5,8.42,8.46,26900,0
2007-01-22,8.45,8.5,8.43,8.46,34800,0
2007-01-23,8.48,8.53,8.48,8.5,48100,0
2007-01-24,8.52,8.54,8.47,8.52,43500,0
2007-01-25,8.52,8.54,8.45,8.5,31000,0
2007-01-26,8.45,8.58,8.45,8.55,32400,0
2007-01-29,8.58,8.6,8.54,8.59,44700,0
2007-01-30,8.54,8.6,8.53,8.55,27300,0
2007-01-31,8.53,8.58,8.53,8.54,15600,0
2007-02-01,8.54,8.65,8.54,8.58,54400,0
2007-02-02,8.53,8.62,8.52,8.6,25700,0
2007-02-05,8.55,8.69,8.48,8.57,36000,0
2007-02-06,8.52,8.6,8.5,8.6,20700,0
2007-02-07,8.46,8.59,8.45,8.54,27900,0
2007-02-08,8.45,8.59,8.45,8.55,54900,0
2007-02-09,8.58,8.6,8.51,8.6,34200,0
2007-02-12,8.65,8.67,8.6,8.63,19900,0
2007-02-13,8.55,8.64,8.55,8.56,35500,0
2007-02-14,8.65,8.69,8.57,8.6,31400,0
2007-02-15,8.59,8.6,8.54,8.59,31100,0
2007-02-16,8.6,8.65,8.55,8.61,47800,0
2007-02-20,8.65,8.69,8.6,8.67,34400,0
2007-02-21,8.68,8.75,8.65,8.71,38200,0
2007-02-22,8.78,8.78,8.63,8.74,33700,0
2007-02-23,8.74,8.89,8.71,8.89,18000,0
2007-02-26,8.86,9.05,8.72,8.86,31100,0
2007-02-27,8.83,9.05,8.18,8.86,53500,0
2007-02-28,8.96,9.02,8.49,8.96,32800,0
2007-03-01,8.96,9.05,8.85,8.95,25600,0
2007-03-02,8.93,9.37,8.86,9.34,41900,0
2007-03-05,9.35,9.6,9.25,9.45,44800,0
2007-03-06,9.45,9.45,9.05,9.2,57700,0
2007-03-07,9.3,9.49,9.15,9.38,58800,0
2007-03-08,9.38,9.78,9.24,9.52,116200,0
2007-03-09,9.56,9.66,9.5,9.6,39700,0
2007-03-12,9.63,9.64,9.07,9.29,75200,0
2007-03-13,9.23,9.29,8.87,9.07,64600,0
2007-03-14,8.97,9.07,8.77,8.99,49100,0
2007-03-15,8.97,9.11,8.94,9.11,43700,0
2007-03-16,9.16,9.25,8.92,9.09,78300,0
2007-03-19,9.05,9.12,9.01,9.07,55500,0
2007-03-20,9.17,9.17,8.81,9.05,116400,0
2007-03-21,9.09,9.19,8.98,9.03,55100,0
2007-03-22,8.95,9.13,8.95,8.98,61600,0
2007-03-23,9,9.1,8.99,9.03,65300,0
2007-03-26,9.08,9.23,9.07,9.07,53000,0
2007-03-27,9.09,9.19,8.99,9.14,34700,0
2007-03-28,9.2,9.2,9.05,9.14,18200,0
2007-03-29,9.2,9.2,9.07,9.09,36300,0
2007-03-30,9.08,9.18,9.07,9.1,29700,0
2007-04-02,9.11,9.34,9.03,9.31,52200,0
2007-04-03,9.25,9.3,9.25,9.3,66900,0
2007-04-04,9.25,9.3,9.25,9.28,8200,0
2007-04-05,9.3,9.31,9.24,9.28,9400,0
2007-04-09,9.28,9.3,9.03,9.14,20100,0
2007-04-10,9.24,9.24,9.16,9.21,13400,0
2007-04-11,9.22,9.22,8.77,9.15,24400,0
2007-04-12,9.2,9.24,8.29,9.05,16900,0
2007-04-13,9.02,9.31,9,9.31,24200,0
2007-04-16,9.54,9.54,9.3,9.44,141300,0
2007-04-17,9.44,9.49,9.31,9.49,19200,0
2007-04-18,9.46,9.58,9.31,9.54,173800,0
2007-04-19,9.55,9.59,9.35,9.56,49100,0
2007-04-20,9.5,9.57,9.5,9.55,9300,0
2007-04-23,9.55,9.56,9.26,9.46,68700,0
2007-04-24,9.46,9.6,9.46,9.58,89100,0
2007-04-25,9.55,9.57,9.44,9.51,21500,0
2007-04-26,9.5,9.58,9.47,9.58,16500,0
2007-04-27,9.51,9.6,9.51,9.6,12700,0
2007-04-30,9.6,9.63,9.52,9.58,36200,0
2007-05-01,9.54,9.6,9.45,9.59,13100,0
2007-05-02,9.6,9.64,9.47,9.58,19100,0
2007-05-03,9.59,9.63,9.52,9.59,50400,0
2007-05-04,9.6,9.67,9.57,9.67,23000,0
2007-05-07,9.7,9.75,9.67,9.75,60100,0
2007-05-08,9.75,9.75,9.57,9.73,21500,0
2007-05-09,9.75,9.75,9.65,9.7,30700,0
2007-05-10,10.6,10.7,9.75,10,153919,0
2007-05-11,9.92,10.01,9.84,10,63977,0
2007-05-14,9.98,9.98,9.83,9.92,41300,0
2007-05-15,9.8,9.98,9.52,9.95,54100,0
2007-05-16,9.61,10.02,9.61,10,102800,0
2007-05-17,9.9,10.25,9.88,9.97,150400,0
2007-05-18,9.97,9.97,9.89,9.93,266600,0
2007-05-21,9.95,10.15,9.95,10.15,90600,0
2007-05-22,10.14,10.19,10.11,10.15,84000,0
2007-05-23,10.14,10.39,10.1,10.33,101900,0
2007-05-24,10.33,10.39,10.21,10.39,39000,0
2007-05-25,10.3,10.46,10.3,10.4,87600,0
2007-05-29,10.46,10.58,10.39,10.55,212160,0
2007-05-30,10.5,10.58,10.47,10.58,97100,0
2007-05-31,10.58,10.67,10.54,10.66,119400,0
2007-06-01,10.67,10.82,10.63,10.82,101700,0
2007-06-04,10.64,10.85,10.59,10.85,77880,0
2007-06-05,10.78,10.85,10.66,10.82,87900,0
2007-06-06,10.8,10.82,10.56,10.74,96800,0
2007-06-07,10.64,10.78,10.63,10.68,77600,0
2007-06-08,10.59,10.68,10.51,10.67,86700,0
2007-06-11,10.67,10.85,10.67,10.84,34000,0
2007-06-12,10.81,10.83,10.53,10.69,69900,0
2007-06-13,10.6,10.64,10.45,10.56,84900,0
2007-06-14,10.5,10.79,10.5,10.66,82000,0
2007-06-15,10.66,11,10.63,10.97,138400,0
2007-06-18,10.8,11,10.8,10.98,131000,0
2007-06-19,11.06,11.4,11.01,11.28,244300,0
2007-06-20,11.29,11.4,10.83,11.08,105200,0
2007-06-21,11.08,11.73,10.56,10.8,281700,0
2007-06-22,10.7,11,10.61,10.97,40200,0
2007-06-25,10.97,10.97,10.75,10.82,43200,0
2007-06-26,10.88,11.15,10.73,10.94,51300,0
2007-06-27,10.6,11.04,10.6,10.94,64400,0
2007-06-28,10.97,10.97,10.9,10.94,36800,0
2007-06-29,10.86,11,10.86,10.88,79800,0
2007-07-02,10.98,11.3,10.95,11.25,83700,0
2007-07-03,11.25,11.3,11.06,11.26,55800,0
2007-07-05,11.27,11.27,11.16,11.16,16300,0
2007-07-06,11.14,11.22,11.13,11.16,36000,0
2007-07-09,11.18,11.36,11.06,11.16,40700,0
2007-07-10,11.19,11.42,11.1,11.22,49200,0
2007-07-11,11.22,11.3,11.22,11.25,27200,0
2007-07-12,11.23,11.35,11.23,11.25,27300,0
2007-07-13,11.22,11.33,11,11.15,71800,0
2007-07-16,11,11.38,10.85,11.2,66100,0
2007-07-17,11.25,11.27,11.06,11.19,27200,0
2007-07-18,11.19,11.2,11.01,11.19,31600,0
2007-07-19,11.23,11.39,11.16,11.19,31900,0
2007-07-20,11.14,11.3,10.71,11.2,91800,0
2007-07-23,11.11,11.3,11.01,11.2,29400,0
2007-07-24,11.12,11.19,11.01,11.15,68200,0
2007-07-25,11.06,11.13,10.72,10.98,62100,0
2007-07-26,10.89,10.89,10.11,10.44,320800,0
2007-07-27,10.26,10.62,10.25,10.57,61900,0
2007-07-30,10.56,10.94,10.55,10.85,21400,0
2007-07-31,10.84,11.05,10.75,10.78,48600,0
2007-08-01,10.81,11.03,10.53,10.73,64700,0
2007-08-02,10.73,10.8,10.47,10.72,25800,0
2007-08-03,10.59,10.73,10.59,10.69,19000,0
2007-08-06,10.74,10.78,10.45,10.75,39800,0
2007-08-07,10.76,10.87,10.66,10.85,22800,0
2007-08-08,11.15,11.3,11,11.25,62400,0
2007-08-09,11.2,11.2,10.37,10.61,153300,0
2007-08-10,10.36,10.36,9.96,10.09,100900,0
2007-08-13,10.04,10.1,9.91,9.99,49500,0
2007-08-14,10.05,10.2,9.89,9.95,41900,0
2007-08-15,9.97,9.99,9.5,9.59,36000,0
2007-08-16,9.5,9.71,9.4,9.71,48400,0
2007-08-17,9.89,9.97,9.74,9.84,50500,0
2007-08-20,9.87,9.93,9.42,9.51,71900,0
2007-08-21,9.42,9.9,9.41,9.86,26800,0
2007-08-22,9.76,10.74,9.76,10.69,79000,0
2007-08-23,10.81,10.98,10.71,10.77,27000,0
2007-08-24,10.92,10.99,10.8,10.96,14600,0
2007-08-27,10.84,10.86,10.59,10.62,26000,0
2007-08-28,10.76,11.45,10.73,10.84,73600,0
2007-08-29,11,11,10.71,10.92,18100,0
2007-08-30,10.83,11.03,10.83,10.93,10300,0
2007-08-31,10.95,11.22,10.95,11.13,14000,0
2007-09-04,11.13,11.3,10.94,11.21,20600,0
2007-09-05,11.21,11.24,11.08,11.19,18300,0
2007-09-06,11.19,11.3,11.15,11.25,11600,0
2007-09-07,11.24,11.29,11.1,11.23,22600,0
2007-09-10,11.17,11.21,11.03,11.11,27900,0
2007-09-11,11.04,11.07,10.71,10.93,50300,0
2007-09-12,11.05,11.07,10.94,11.02,184100,0
2007-09-13,11.02,11.29,10.94,11.14,62400,0
2007-09-14,11.01,11.09,10.79,11.09,56100,0
2007-09-17,11.02,11.09,10.97,11.09,63600,0
2007-09-18,11.04,11.04,10.86,11,39700,0
2007-09-19,11.12,11.12,10.94,11.01,15000,0
2007-09-20,10.98,11.03,10.96,11,30700,0
2007-09-21,11,11.03,10.94,11,30500,0
2007-09-24,10.87,11.01,10.87,10.97,19400,0
2007-09-25,11,11.04,10.95,11.04,39000,0
2007-09-26,11.1,11.2,11.03,11.05,31800,0
2007-09-27,11.12,11.13,11.02,11.1,11500,0
2007-09-28,11.01,11.1,10.78,11.1,61300,0
2007-10-01,11.14,11.25,10.89,11.01,15600,0
2007-10-02,10.93,10.93,10.75,10.79,23300,0
2007-10-03,10.76,10.85,10.76,10.8,18300,0
2007-10-04,10.75,10.77,10.66,10.75,14400,0
2007-10-05,10.72,11,10.72,11,5100,0
2007-10-08,10.9,11.12,10.9,11.04,8900,0
2007-10-09,11,11.09,10.99,11.08,8400,0
2007-10-10,11.08,11.1,10.99,11.1,8700,0
2007-10-11,11.08,11.1,11,11.09,8100,0
2007-10-12,11,11.08,10.96,11,8900,0
2007-10-15,11.1,11.1,10.89,11.08,19500,0
2007-10-16,10.98,10.98,10.8,10.92,9600,0
2007-10-17,10.95,10.95,10.8,10.82,10000,0
2007-10-18,10.83,10.83,10.66,10.78,11800,0
2007-10-19,10.7,10.71,10.53,10.56,12600,0
2007-10-22,10.41,10.67,10.19,10.59,17300,0
2007-10-23,10.5,10.58,10.34,10.5,18200,0
2007-10-24,10.49,10.74,10.43,10.73,19500,0
2007-10-25,10.75,10.82,10.68,10.8,6000,0
2007-10-26,10.86,10.91,10.75,10.83,18600,0
2007-10-29,10.9,10.97,10.86,10.91,12400,0
2007-10-30,10.86,11,10.86,10.96,10800,0
2007-10-31,11,11.1,10.86,10.99,17200,0
2007-11-01,10.98,11.03,10.91,10.94,26600,0
2007-11-02,10.93,11,10.81,10.88,17900,0
2007-11-05,10.77,10.99,10.71,10.79,8700,0
2007-11-06,10.89,10.89,10.53,10.7,32700,0
2007-11-07,10.6,10.6,10.22,10.28,41000,0
2007-11-08,11.13,11.13,10.22,10.25,48020,0
2007-11-09,10.14,10.14,9.84,10.03,99870,0
2007-11-12,10.03,10.23,9.89,10.21,39400,0
2007-11-13,10.21,10.34,9.7,9.97,39100,0
2007-11-14,9.91,9.96,9.61,9.84,37100,0
2007-11-15,9.92,10.6,9.8,10.01,108825,0
2007-11-16,10.2,10.2,9.99,10.04,29502,0
2007-11-19,10.09,10.09,10,10.04,19900,0
2007-11-20,9.95,10.08,9.87,9.92,38500,0
2007-11-21,9.94,9.94,9.5,9.62,22500,0
2007-11-23,9.68,9.77,9.63,9.77,3000,0
2007-11-26,9.68,9.86,9.66,9.74,12400,0
2007-11-27,9.8,9.9,9.33,9.53,21100,0
2007-11-28,9.47,9.51,9.12,9.2,237100,0
2007-11-29,9.15,9.21,8.88,9,799500,0
2007-11-30,9.01,9.24,8.93,8.96,59350,0
2007-12-03,8.97,9.04,8.91,8.91,45700,0
2007-12-04,8.89,9.03,8.77,8.89,53400,0
2007-12-05,8.89,9.34,8.88,9.34,346100,0
2007-12-06,9.43,9.81,9.43,9.77,63500,0
2007-12-07,9.72,10.04,9.72,9.99,61400,0
2007-12-10,10,10.24,9.93,10.24,55800,0
2007-12-11,10.12,10.42,10.11,10.36,63900,0
2007-12-12,10.4,10.55,10.22,10.25,34100,0
2007-12-13,10.09,10.55,10.09,10.3,23700,0
2007-12-14,10.25,10.41,10.01,10.01,28700,0
2007-12-17,10.06,10.16,10.02,10.02,19600,0
2007-12-18,9.93,10.34,9.93,10.08,37520,0
2007-12-19,10.04,10.59,10.04,10.59,56600,0
2007-12-20,10.51,10.6,10.25,10.33,29762,0
2007-12-21,10.35,10.49,10.33,10.38,36500,0
2007-12-24,10.38,10.63,10.38,10.63,17500,0
2007-12-26,10.62,10.95,10.62,10.95,21000,0
2007-12-27,10.84,10.91,10.73,10.73,22400,0
2007-12-28,10.8,10.83,10.78,10.81,17100,0
2007-12-31,10.89,10.91,10.64,10.65,21000,0
2008-01-02,10.65,10.74,10.58,10.6,13170,0
2008-01-03,10.66,10.69,9.88,9.97,40789,0
2008-01-04,10.03,10.08,9.87,9.9,32500,0
2008-01-07,9.95,10.52,9.95,10.5,38600,0
2008-01-08,10.5,10.55,10.43,10.5,12600,0
2008-01-09,10.4,10.4,9.85,10.3,31600,0
2008-01-10,10.31,10.7,10.26,10.53,80800,0
2008-01-11,10.5,10.76,10.07,10.5,110600,0
2008-01-14,10.47,10.68,10.35,10.68,29700,0
2008-01-15,11.08,11.08,10.53,10.67,59400,0
2008-01-16,10.65,10.7,10.58,10.6,35800,0
2008-01-17,10.6,10.6,10.23,10.26,32600,0
2008-01-18,10.24,10.29,10.06,10.22,67300,0
2008-01-22,10.12,10.19,9.83,9.96,35500,0
2008-01-23,9.8,10.44,9.8,10.42,28400,0
2008-01-24,10.41,10.71,10.41,10.71,23800,0
2008-01-25,10.95,10.95,10.25,10.43,75100,0
2008-01-28,10.5,10.95,10.4,10.89,27300,0
2008-01-29,10.85,10.85,10.75,10.77,44300,0
2008-01-30,10.7,10.7,10.47,10.53,30000,0
2008-01-31,10.45,10.65,10.36,10.65,25900,0
2008-02-01,10.63,10.7,10.61,10.69,14200,0
2008-02-04,10.64,11.06,10.62,10.72,25600,0
2008-02-05,10.71,10.71,10.51,10.56,19400,0
2008-02-06,10.59,10.66,10.47,10.56,25000,0
2008-02-07,10.52,10.62,10.15,10.24,105200,0
2008-02-08,10.25,10.37,10.2,10.2,12800,0
2008-02-11,10.17,10.18,10.08,10.11,17400,0
2008-02-12,10.11,10.14,9.63,9.86,31600,0
2008-02-13,9.95,10.12,9.82,9.87,23600,0
2008-02-14,9.88,9.88,9.62,9.66,22400,0
2008-02-15,9.7,9.7,9.19,9.26,34300,0
2008-02-19,9.3,9.3,9.06,9.13,16300,0
2008-02-20,9.05,9.25,9.05,9.25,16800,0
2008-02-21,9.3,9.7,9.3,9.4,33960,0
2008-02-22,9.51,9.55,9.3,9.55,32200,0
2008-02-25,9.55,9.6,9.41,9.41,28100,0
2008-02-26,9.43,9.81,9.36,9.67,28400,0
2008-02-27,9.7,9.8,9.27,9.34,27900,0
2008-02-28,9.4,9.41,9.25,9.31,18000,0
2008-02-29,9.31,9.36,9.23,9.35,14100,0
2008-03-03,9.39,9.62,9.39,9.53,39300,0
2008-03-04,9.51,9.55,9.43,9.5,60100,0
2008-03-05,9.53,9.57,9.42,9.44,13500,0
2008-03-06,9.45,9.45,9.16,9.16,34200,0
2008-03-07,9,9.27,8.95,9.25,43500,0
2008-03-10,9.19,9.34,8.91,8.92,24000,0
2008-03-11,9.25,9.49,9.06,9.06,72900,0
2008-03-12,9.06,9.33,9.06,9.16,41700,0
2008-03-13,9.1,9.25,8.99,9.22,65600,0
2008-03-14,9.2,9.28,9.06,9.13,30900,0
2008-03-17,8.95,9.13,8.7,8.96,29000,0
2008-03-18,8.97,9.16,8.95,9.16,26100,0
2008-03-19,9.15,9.17,9.05,9.09,25500,0
2008-03-20,9.09,9.22,9.08,9.18,22000,0
2008-03-24,9.17,9.22,9.11,9.17,28200,0
2008-03-25,9.1,9.32,9.06,9.32,29600,0
2008-03-26,9.31,9.49,9.3,9.47,22700,0
2008-03-27,9.45,9.49,9.36,9.39,25300,0
2008-03-28,9.38,9.53,9.38,9.5,16000,0
2008-03-31,9.5,9.52,9.45,9.5,55300,0
2008-04-01,9.51,9.51,9.2,9.24,33800,0
2008-04-02,9.2,9.28,9.19,9.19,11100,0
2008-04-03,9.2,9.21,9,9.05,25700,0
2008-04-04,9.07,9.09,9,9.03,14000,0
2008-04-07,9.03,9.04,8.65,8.76,28000,0
2008-04-08,8.75,8.88,8.7,8.88,11600,0
2008-04-09,8.88,8.9,8.6,8.66,47200,0
2008-04-10,8.49,8.49,8.01,8.3,84100,0
2008-04-11,8.1,8.24,8.02,8.24,15240,0
2008-04-14,8.15,8.15,7.8,8.09,51189,0
2008-04-15,8.04,8.2,8.04,8.2,19188,0
2008-04-16,8.2,8.44,8.2,8.39,26202,0
2008-04-17,8.39,8.39,8.05,8.18,22660,0
2008-04-18,8.22,8.46,8.16,8.43,19225,0
2008-04-21,8.5,8.83,8.5,8.8,13300,0
2008-04-22,8.9,9.03,8.83,8.98,36900,0
2008-04-23,8.98,8.98,8.75,8.78,20400,0
2008-04-24,8.78,8.83,8.75,8.81,11133,0
2008-04-25,8.81,8.85,8.81,8.85,2000,0
2008-04-28,8.85,8.85,8.8,8.82,3825,0
2008-04-29,8.88,8.88,8.56,8.56,60600,0
2008-04-30,8.65,8.65,8.5,8.5,9600,0
2008-05-01,8.51,8.53,8.33,8.47,31485,0
2008-05-02,8.44,8.51,8.26,8.4,46246,0
2008-05-05,8.48,8.48,8.36,8.42,40010,0
2008-05-06,8.49,8.68,8.41,8.68,130266,0
2008-05-07,8.68,8.79,8.52,8.79,63800,0
2008-05-08,9.77,9.82,9.35,9.55,231425,0
2008-05-09,9.45,9.56,9.38,9.42,62741,0
2008-05-12,9.42,9.55,9.42,9.55,65900,0
2008-05-13,9.5,9.67,9.5,9.67,50900,0
2008-05-14,9.69,9.72,9.66,9.68,23401,0
2008-05-15,9.68,9.7,9.56,9.58,39228,0
2008-05-16,9.5,9.65,9.5,9.65,31125,0
2008-05-19,9.61,9.66,9.57,9.65,28976,0
2008-05-20,9.64,9.84,9.64,9.73,37588,0
2008-05-21,9.66,9.74,9.66,9.67,58491,0
2008-05-22,9.7,9.99,9.7,9.85,34219,0
2008-05-23,9.85,9.85,9.79,9.8,13509,0
2008-05-27,9.8,10.03,9.8,9.92,40800,0
2008-05-28,9.95,9.99,9.86,9.9,28100,0
2008-05-29,9.9,10.08,9.9,10,31745,0
2008-05-30,10.07,10.07,9.96,9.96,43607,0
2008-06-02,10.1,10.1,9.8,9.83,30798,0
2008-06-03,9.9,9.91,9.88,9.9,19800,0
2008-06-04,9.85,9.98,9.85,9.95,13300,0
2008-06-05,9.97,10.02,9.83,10,24201,0
2008-06-06,9.99,10,9.92,9.96,29410,0
2008-06-09,9.97,10,9.9,9.98,27396,0
2008-06-10,9.8,10.04,9.8,10.04,20210,0
2008-06-11,10,10,9.92,9.97,57361,0
2008-06-12,9.99,10,9.95,10,18132,0
2008-06-13,10,10.23,9.99,10.05,35866,0
2008-06-16,10,10.19,10,10.05,30726,0
2008-06-17,10.1,10.1,9.97,10,43621,0
2008-06-18,9.99,10.11,9.95,10.06,32530,0
2008-06-19,10.08,10.17,9.9,9.91,15400,0
2008-06-20,9.9,10.01,9.82,9.84,27660,0
2008-06-23,9.96,9.96,9.82,9.85,24944,0
2008-06-24,9.82,9.95,9.81,9.95,13200,0
2008-06-25,9.94,9.95,9.8,9.8,7800,0
2008-06-26,9.83,9.86,9.75,9.75,9050,0
2008-06-27,9.83,9.96,9.68,9.73,15870,0
2008-06-30,9.65,10.05,9.64,10.05,124740,0
2008-07-01,9.98,9.98,9.69,9.79,19540,0
2008-07-02,9.87,9.9,8.41,8.41,45430,0
2008-07-03,8.87,9.06,8.6,9.06,25226,0
2008-07-07,9.06,9.15,8.77,8.79,24170,0
2008-07-08,8.79,8.84,8.73,8.84,5700,0
2008-07-09,8.9,8.94,8.83,8.83,3500,0
2008-07-10,8.83,8.94,8.78,8.91,6100,0
2008-07-11,8.94,9.21,8.8,9.1,12100,0
2008-07-14,9.1,9.34,8.96,9.29,19806,0
2008-07-15,9.31,9.46,9.26,9.39,10850,0
2008-07-16,9.5,9.8,9.49,9.75,21396,0
2008-07-17,9.87,10.07,9.84,10.07,22050,0
2008-07-18,10.05,10.11,9.94,10.06,14650,0
2008-07-21,9.91,9.93,9.54,9.72,15452,0
2008-07-22,9.96,10.12,9.86,10.12,26581,0
2008-07-23,10.12,10.12,10.01,10.1,17918,0
2008-07-24,10.09,10.14,10.05,10.08,14300,0
2008-07-25,10.04,10.09,9.81,9.94,11292,0
2008-07-28,9.94,9.94,9.3,9.71,13600,0
2008-07-29,9.71,9.75,9.63,9.66,10868,0
2008-07-30,9.55,9.71,9.52,9.71,10281,0
2008-07-31,9.71,9.85,9.71,9.85,4600,0
2008-08-01,9.81,9.87,9.8,9.82,2800,0
2008-08-04,9.75,9.79,9.5,9.58,14860,0
2008-08-05,9.53,9.66,9.38,9.64,7677,0
2008-08-06,9.58,9.67,9.45,9.65,12800,0
2008-08-07,9.6,9.71,9.25,9.56,16955,0
2008-08-08,9.58,9.97,9.1,9.52,47878,0
2008-08-11,9.49,9.62,9.25,9.45,27133,0
2008-08-12,9.31,9.7,9.31,9.43,30400,0
2008-08-13,9.41,9.43,9.3,9.35,15200,0
2008-08-14,9.38,9.71,9.25,9.35,14543,0
2008-08-15,9.4,9.68,9.23,9.29,88400,0
2008-08-18,9.24,9.25,9,9.14,53296,0
2008-08-19,9.19,9.24,8.94,8.97,85700,0
2008-08-20,8.97,9.2,8.97,9.07,22300,0
2008-08-21,9.03,9.2,9.03,9.14,12191,0
2008-08-22,9.2,9.34,9.17,9.21,16300,0
2008-08-25,9.35,9.4,9.06,9.2,32199,0
2008-08-26,9.18,9.31,9.05,9.17,15600,0
2008-08-27,9.2,9.26,9,9.12,24397,0
2008-08-28,9.08,9.18,9.04,9.08,13850,0
2008-08-29,9.08,9.21,9,9.13,12900,0
2008-09-02,9.19,9.2,9,9.12,25885,0
2008-09-03,9.1,9.13,9,9.07,18149,0
2008-09-04,9.1,9.2,9.07,9.13,114403,0
2008-09-05,9.11,9.15,9.05,9.09,32513,0
2008-09-08,9.15,9.37,9.06,9.1,14980,0
2008-09-09,8.99,9.13,8.99,9.06,20232,0
2008-09-10,9.13,9.16,9.05,9.05,12750,0
2008-09-11,9.07,9.33,9.07,9.22,13911,0
2008-09-12,9.22,9.36,9.22,9.32,23148,0
2008-09-15,9.35,9.35,9.22,9.27,9175,0
2008-09-16,9.27,9.29,8.91,9.12,33992,0
2008-09-17,9.09,9.22,8.7,8.7,17900,0
2008-09-18,8.75,9.86,8.3,8.46,57422,0
2008-09-19,8.69,9.17,8.68,9.15,41600,0
2008-09-22,9.11,9.36,9.11,9.27,30915,0
2008-09-23,9.22,9.32,8.08,8.3,115839,0
2008-09-24,8.2,8.59,8.08,8.54,110982,0
2008-09-25,8.47,8.6,8.33,8.34,36220,0
2008-09-26,8.26,8.3,8.12,8.19,29910,0
2008-09-29,8.19,8.3,7.63,7.63,41095,0
2008-09-30,7.68,7.93,7.6,7.6,74480,0
2008-10-01,7.65,7.85,7.65,7.78,25550,0
2008-10-02,7.75,7.75,7.31,7.36,68307,0
2008-10-03,7.39,7.52,7.3,7.35,24762,0
2008-10-06,7.19,7.35,6.26,6.61,78950,0
2008-10-07,6.75,7,6.3,6.5,31173,0
2008-10-08,6.35,6.36,5.71,5.97,87106,0
2008-10-09,6.01,6.15,4.34,4.8,60116,0
2008-10-10,4.3,9.6,4.01,6.81,144084,0
2008-10-13,6.71,6.79,5.88,5.89,50225,0
2008-10-14,5.5,5.86,5.5,5.59,40094,0
2008-10-15,5.71,5.71,4.91,4.91,32555,0
2008-10-16,5.09,5.12,4.75,4.75,20207,0
2008-10-17,4.64,5.05,4.57,5.03,40500,0
2008-10-20,5.11,5.41,5.06,5.2,42102,0
2008-10-21,5.13,6.23,5.13,6.05,101411,0
2008-10-22,6.02,6.82,6.02,6.7,63566,0
2008-10-23,6.7,7.31,6.7,7.13,66320,0
2008-10-24,6.5,7.28,6.5,7.09,34000,0
2008-10-27,7.08,7.33,6.95,7.28,30841,0
2008-10-28,7.64,7.64,6.61,6.71,119352,0
2008-10-29,6.65,6.67,6.1,6.15,23395,0
2008-10-30,6.19,6.27,5.7,5.83,54883,0
2008-10-31,5.91,6.03,5.91,6.02,34350,0
2008-11-03,6.08,6.32,5.85,5.99,49825,0
2008-11-04,6.17,6.17,5.91,5.99,44894,0
2008-11-05,6,6.07,5.92,6,31653,0
2008-11-06,5.67,6.05,5.52,6,30970,0
2008-11-07,5.93,6.09,5.93,6,27000,0
2008-11-10,6,6.36,5.89,5.89,45208,0
2008-11-11,6,6,5.72,5.82,84108,0
2008-11-12,5.85,5.86,5.77,5.78,13400,0
2008-11-13,5.78,5.84,5.54,5.62,32062,0
2008-11-14,5.63,5.63,5.22,5.22,3400,0
2008-11-17,5.13,5.13,4.67,4.8,26336,0
2008-11-18,4.74,4.82,4.4,4.65,35827,0
2008-11-19,4.73,4.73,4.45,4.51,25493,0
2008-11-20,4.41,4.49,3.77,3.85,48009,0
2008-11-21,3.8,3.8,3,3.67,66722,0
2008-11-24,3.62,3.87,3.52,3.75,51500,0
2008-11-25,3.85,3.92,3.2,3.6,150194,0
2008-11-26,3.55,4.1,3.55,4.1,36667,0
2008-11-28,4.06,4.6,4.05,4.58,5350,0
2008-12-01,4.45,4.9,4.31,4.75,75953,0
2008-12-02,4.77,4.88,4.77,4.87,7500,0
2008-12-03,4.87,4.87,4.65,4.79,15050,0
2008-12-04,4.86,4.88,4.82,4.87,17213,0
2008-12-05,4.87,4.99,4.81,4.9,25555,0
2008-12-08,4.82,5.01,4.82,4.95,8750,0
2008-12-09,5,5.29,4.95,4.99,54503,0
2008-12-10,5.03,5.05,4.93,4.94,15735,0
2008-12-11,4.95,4.99,4.6,4.65,20513,0
2008-12-12,4.01,4.63,4.01,4.5,26891,0
2008-12-15,4.5,4.5,4.42,4.48,13300,0
2008-12-16,4.54,4.54,4.36,4.45,68563,0
2008-12-17,4.47,4.59,4.29,4.47,59438,0
2008-12-18,4.49,4.49,4.41,4.42,7955,0
2008-12-19,4.38,4.39,4.32,4.39,21410,0
2008-12-22,4.36,4.45,4.29,4.33,12098,0
2008-12-23,4.3,4.38,4.3,4.34,7600,0
2008-12-24,4.37,4.37,4.32,4.32,300,0
2008-12-26,4.37,4.43,4.32,4.34,12335,0
2008-12-29,4.29,4.29,4.08,4.14,20850,0
2008-12-30,4.2,4.3,4.15,4.15,6262,0
2008-12-31,4.2,4.55,4.16,4.51,28288,0
2009-01-02,4.48,4.57,4.46,4.52,6730,0
2009-01-05,4.52,4.71,4.48,4.71,15410,0
2009-01-06,4.85,4.85,4.62,4.78,69064,0
2009-01-07,4.78,4.8,4.55,4.79,146100,0
2009-01-08,4.72,4.78,4.6,4.68,75185,0
2009-01-09,4.66,4.66,4.34,4.4,19111,0
2009-01-12,4.4,4.43,3.88,4.15,39017,0
2009-01-13,4.07,4.34,3.9,4.3,32259,0
2009-01-14,4.45,4.47,4,4,56910,0
2009-01-15,4,4.1,3.96,4,13500,0
2009-01-16,4.12,4.15,3.94,4,44830,0
2009-01-20,4.02,4.13,3.92,4.04,22915,0
2009-01-21,4.15,4.15,3.9,4.05,42882,0
2009-01-22,4.05,4.06,3.84,3.88,7300,0
2009-01-23,3.7,3.89,3.45,3.75,42330,0
2009-01-26,3.7,3.76,3.6,3.65,14050,0
2009-01-27,2.4,3.95,2.4,3.85,36025,0
2009-01-28,3.86,3.91,3.78,3.91,26109,0
2009-01-29,3.92,4.01,3.9,3.94,24940,0
2009-01-30,3.96,3.96,3.82,3.91,12787,0
2009-02-02,3.86,3.92,3.71,3.77,20767,0
2009-02-03,3.75,3.89,3.66,3.83,20575,0
2009-02-04,3.78,3.96,3.78,3.9,34610,0
2009-02-05,3.89,3.89,3.8,3.87,12105,0
2009-02-06,3.84,3.97,3.84,3.92,17500,0
2009-02-09,3.99,4,3.92,3.99,16804,0
2009-02-10,3.99,3.99,3.9,3.99,7050,0
2009-02-11,3.98,3.98,3.79,3.85,13515,0
2009-02-12,3.85,3.88,3.83,3.87,11720,0
2009-02-13,3.84,3.88,3.57,3.8,75582,0
2009-02-17,3.6,3.83,3.51,3.81,9608,0
2009-02-18,3.84,3.98,3.66,3.91,27520,0
2009-02-19,3.85,3.89,3.5,3.5,27220,0
2009-02-20,3.57,3.84,3.52,3.52,18564,0
2009-02-23,3.54,3.6,3.53,3.53,11280,0
2009-02-24,3.5,3.68,3.5,3.56,14602,0
2009-02-25,3.62,3.62,3.45,3.46,22335,0
2009-02-26,3.41,3.54,3.07,3.39,30108,0
2009-02-27,3.37,3.39,3.29,3.39,10600,0
2009-03-02,3.39,3.39,3.11,3.14,32453,0
2009-03-03,3.13,3.15,2.9,2.9,20835,0
2009-03-04,2.62,2.86,2.36,2.7,152734,0
2009-03-05,2.7,2.79,2.7,2.75,21300,0
2009-03-06,2.78,2.89,2.73,2.74,116548,0
2009-03-09,2.89,2.89,2.52,2.58,48899,0
2009-03-10,2.62,2.86,2.62,2.7,21850,0
2009-03-11,2.73,2.78,2.65,2.78,91281,0
2009-03-12,2.83,2.85,2.8,2.83,17700,0
2009-03-13,2.84,2.86,2.76,2.79,45200,0
2009-03-16,2.8,2.9,2.77,2.77,27023,0
2009-03-17,2.77,2.77,2.6,2.66,19600,0
2009-03-18,2.63,3,2.53,2.78,29367,0
2009-03-19,2.82,2.82,2.68,2.74,16822,0
2009-03-20,2.72,3.37,2.6,3.35,50254,0
2009-03-23,3.53,3.55,3.4,3.55,67861,0
2009-03-24,3.53,3.6,3.5,3.56,8200,0
2009-03-25,3.56,3.69,3.5,3.68,40911,0
2009-03-26,3.78,3.88,3.68,3.69,28385,0
2009-03-27,3.74,3.75,3.43,3.5,45233,0
2009-03-30,3.38,3.55,3.38,3.49,16025,0
2009-03-31,3.45,3.56,3.24,3.56,31655,0
2009-04-01,3.55,3.68,3.54,3.65,19570,0
2009-04-02,3.68,3.81,3.63,3.63,23081,0
2009-04-03,3.11,3.72,3.11,3.64,21807,0
2009-04-06,3.69,3.75,3.69,3.72,23416,0
2009-04-07,3.72,4,3.7,3.98,42976,0
2009-04-08,4,4.4,4,4.3,62038,0
2009-04-09,4.38,4.71,4.3,4.67,77665,0
2009-04-13,4.67,4.82,4.65,4.69,35152,0
2009-04-14,4.66,4.71,4.46,4.46,15500,0
2009-04-15,4.5,4.5,4.22,4.47,18699,0
2009-04-16,4.39,4.68,4.39,4.61,17204,0
2009-04-17,4.49,4.73,4.49,4.6,38945,0
2009-04-20,4.45,4.57,4.45,4.46,37254,0
2009-04-21,4.34,4.47,4.3,4.46,17235,0
2009-04-22,4.45,4.55,4.39,4.4,35190,0
2009-04-23,4.4,4.5,4.35,4.47,13200,0
2009-04-24,4.55,4.55,4.46,4.46,22750,0
2009-04-27,4.46,4.49,3.88,4.01,32020,0
2009-04-28,4,4.1,3.95,4.02,47070,0
2009-04-29,4.1,4.1,3.89,3.96,40798,0
2009-04-30,4,4.08,3.95,4,25000,0
2009-05-01,4.01,4.08,3.92,4.08,118091,0
2009-05-04,4.19,4.94,4.02,4.55,44700,0
2009-05-05,4.6,4.87,4.55,4.85,40558,0
2009-05-06,4.98,4.98,4.65,4.8,19812,0
2009-05-07,3.47,5.2,3.47,5.02,226295,0
2009-05-08,5,5.37,4.84,5.25,138592,0
2009-05-11,5.06,5.42,5.06,5.42,103376,0
2009-05-12,5.4,5.4,5.15,5.29,24350,0
2009-05-13,5.25,5.25,5.1,5.22,28425,0
2009-05-14,5.23,5.25,4.98,5.25,18200,0
2009-05-15,5.24,5.3,5.12,5.26,13870,0
2009-05-18,5.25,5.28,5.14,5.28,9680,0
2009-05-19,5.24,5.35,5.22,5.35,15322,0
2009-05-20,5.29,5.35,5.15,5.25,14295,0
2009-05-21,5.24,5.37,5.24,5.37,18142,0
2009-05-22,5.3,5.35,5.25,5.26,4175,0
2009-05-26,5.29,5.39,5.25,5.34,24913,0
2009-05-27,5.3,5.39,5.29,5.33,44730,0
2009-05-28,5.3,5.3,5.18,5.23,155226,0
2009-05-29,5.24,5.5,5.18,5.49,56117,0
2009-06-01,5.5,5.5,5.32,5.35,30763,0
2009-06-02,5.3,5.32,4.95,5.01,41403,0
2009-06-03,4.95,5.1,4.9,5.04,30547,0
2009-06-04,4.96,5.04,4.89,4.96,26946,0
2009-06-05,4.98,5.12,4.98,5.05,14686,0
2009-06-08,5.05,5.1,5,5.08,17134,0
2009-06-09,5.17,5.33,5.06,5.31,13658,0
2009-06-10,5.31,5.48,5.31,5.43,16200,0
2009-06-11,5.36,5.65,5.25,5.25,41487,0
2009-06-12,5.29,5.34,4.95,5.01,26330,0
2009-06-15,5.01,5.01,4.69,4.78,21189,0
2009-06-16,4.81,4.84,4.51,4.71,41648,0
2009-06-17,4.72,4.95,4.61,4.95,25800,0
2009-06-18,4.9,4.9,4.65,4.77,20670,0
2009-06-19,4.79,4.97,4.73,4.95,12100,0
2009-06-22,4.93,5.1,4.85,5.04,72700,0
2009-06-23,5.12,5.86,5.05,5.42,58398,0
2009-06-24,5.47,6.22,5.44,6.06,65702,0
2009-06-25,6.05,6.25,5.84,6.2,126870,0
2009-06-26,6.38,6.84,5.98,6.71,1340126,0
2009-06-29,6.62,6.63,6.19,6.19,101618,0
2009-06-30,6.3,6.49,5.89,5.89,70787,0
2009-07-01,6.05,6.6,6.05,6.37,86337,0
2009-07-02,6.31,6.31,5.9,5.9,93882,0
2009-07-06,5.95,6.06,5.9,6,68102,0
2009-07-07,6,6.16,5.9,6.05,99244,0
2009-07-08,6.07,6.13,5.96,6.05,29222,0
2009-07-09,6.08,6.08,5.84,5.84,29285,0
2009-07-10,5.82,6.05,5.8,5.94,40046,0
2009-07-13,5.97,6.35,5.93,6.35,31511,0
2009-07-14,6.4,6.43,6.26,6.41,37900,0
2009-07-15,6.41,6.6,6.32,6.6,35989,0
2009-07-16,6.57,6.66,6.36,6.66,33446,0
2009-07-17,6.69,6.75,6.52,6.75,51382,0
2009-07-20,6.85,6.88,6.66,6.85,72057,0
2009-07-21,6.88,7.1,6.87,7.1,75152,0
2009-07-22,7.1,7.17,7.06,7.17,53130,0
2009-07-23,7.15,7.18,7.09,7.14,67888,0
2009-07-24,7.1,7.22,7.06,7.08,43071,0
2009-07-27,7.06,7.2,6.94,6.95,45713,0
2009-07-28,6.91,7.2,6.79,7.1,32602,0
2009-07-29,7.1,7.23,6.9,7.18,47290,0
2009-07-30,7.23,7.29,6.93,6.98,64055,0
2009-07-31,6.98,7.09,6.89,6.94,65382,0
2009-08-03,6.94,7.1,6.9,6.96,40719,0
2009-08-04,6.93,7.06,6.81,7,45024,0
2009-08-05,6.98,6.99,6.6,6.7,47318,0
2009-08-06,6.72,6.79,6.4,6.4,50102,0
2009-08-07,6.66,7.06,6.6,6.63,99549,0
2009-08-10,6.57,6.84,6.57,6.79,78570,0
2009-08-11,6.8,6.89,6.6,6.66,54206,0
2009-08-12,6.64,6.87,6.61,6.8,78791,0
2009-08-13,6.78,6.8,6.62,6.67,40489,0
2009-08-14,6.69,6.72,6.08,6.08,101772,0
2009-08-17,6.13,6.39,5.9,5.94,78974,0
2009-08-18,5.99,6.44,5.97,6.37,71340,0
2009-08-19,6.32,6.74,6.32,6.73,25212,0
2009-08-20,6.74,6.9,6.71,6.9,35706,0
2009-08-21,6.86,7.09,6.86,7.08,77949,0
2009-08-24,7.08,7.1,7,7.04,35821,0
2009-08-25,7.07,7.2,7.03,7.18,25248,0
2009-08-26,7.2,7.29,7.15,7.29,25819,0
2009-08-27,7.29,7.31,7.25,7.31,36178,0
2009-08-28,7.31,7.38,7.29,7.32,36683,0
2009-08-31,7.26,7.38,7.26,7.35,43961,0
2009-09-01,7.31,7.49,7.31,7.45,59157,0
2009-09-02,7.43,7.49,7.41,7.48,24603,0
2009-09-03,7.59,7.59,7.45,7.5,43279,0
2009-09-04,7.49,7.5,7.46,7.49,44190,0
2009-09-08,7.48,7.49,7.39,7.44,116260,0
2009-09-09,7.45,7.49,7.32,7.4,68976,0
2009-09-10,7.42,7.45,7.25,7.4,43083,0
2009-09-11,7.37,7.49,7.37,7.41,78266,0
2009-09-14,7.41,7.41,7.13,7.18,144973,0
2009-09-15,7.24,7.38,7.24,7.31,12260,0
2009-09-16,7.34,7.5,7.34,7.5,23625,0
2009-09-17,7.5,7.55,7.42,7.42,73646,0
2009-09-18,7.42,7.53,7.41,7.5,110855,0
2009-09-21,7.5,7.5,7.31,7.4,35692,0
2009-09-22,7.45,7.5,7.41,7.42,24533,0
2009-09-23,7.46,7.5,7.4,7.45,87630,0
2009-09-24,7.5,7.53,7.23,7.3,106795,0
2009-09-25,7.33,7.58,7.22,7.58,92577,0
2009-09-28,7.67,7.8,7.52,7.74,29396,0
2009-09-29,7.72,7.79,7.7,7.73,19023,0
2009-09-30,7.76,7.77,7.44,7.49,61990,0
2009-10-01,7.49,7.54,7.05,7.05,64762,0
2009-10-02,7.04,7.1,6.75,6.9,100652,0
2009-10-05,6.89,7.05,6.85,6.86,34100,0
2009-10-06,6.91,7.72,6.9,7.72,68422,0
2009-10-07,7.72,7.78,7.39,7.62,20025,0
2009-10-08,7.72,7.79,7.57,7.74,24941,0
2009-10-09,7.72,8.24,7.72,8.24,59648,0
2009-10-12,8.35,8.39,8.14,8.3,18295,0
2009-10-13,8.23,8.28,7.8,7.92,29975,0
2009-10-14,8.12,8.37,8.04,8.34,28872,0
2009-10-15,8.25,8.34,7.89,8.26,70700,0
2009-10-16,8.25,8.25,7.92,8,21618,0
2009-10-19,8.05,8.05,7.67,7.91,19087,0
2009-10-20,7.91,7.91,7.73,7.8,17814,0
2009-10-21,7.81,7.99,7.79,7.87,58025,0
2009-10-22,7.85,7.95,7.83,7.95,38741,0
2009-10-23,7.92,7.95,7.75,7.78,35076,0
2009-10-26,7.78,7.89,7.71,7.86,24433,0
2009-10-27,7.8,7.93,7.8,7.86,31362,0
2009-10-28,7.83,7.84,7.4,7.4,42931,0
2009-10-29,7.44,7.44,7.08,7.15,25435,0
2009-10-30,7.17,7.29,7.04,7.04,43279,0
2009-11-02,7.04,7.22,7.04,7.09,12118,0
2009-11-03,7.04,7.09,6.81,6.99,88172,0
2009-11-04,7.03,7.07,6.8,6.81,41601,0
2009-11-05,6.82,7.4,6.78,7.2,117553,0
2009-11-06,7.13,7.63,7.02,7.63,65372,0
2009-11-09,7.63,7.75,7.53,7.75,41112,0
2009-11-10,7.68,7.82,7.57,7.69,41295,0
2009-11-11,7.75,7.75,7.55,7.66,42321,0
2009-11-12,7.64,7.64,7.06,7.08,42793,0
2009-11-13,7.11,7.11,6.94,7,31252,0
2009-11-16,7.06,7.22,7.02,7.22,29681,0
2009-11-17,7.22,7.3,7.01,7.05,47742,0
2009-11-18,7.02,7.02,6.38,6.4,276038,0
2009-11-19,6.42,6.42,5.81,5.83,192866,0
2009-11-20,5.91,6.03,5.76,5.95,107302,0
2009-11-23,6.03,6.52,5.98,6.39,58028,0
2009-11-24,6.38,6.47,6.21,6.42,32704,0
2009-11-25,6.44,6.56,6.3,6.36,38393,0
2009-11-27,6.22,6.35,6.22,6.29,20200,0
2009-11-30,6.21,6.25,6.01,6.08,45601,0
2009-12-01,6.12,6.48,6.07,6.36,55476,0
2009-12-02,6.34,6.61,6.28,6.51,46976,0
2009-12-03,6.54,6.57,6.41,6.43,24834,0
2009-12-04,6.6,6.82,6.58,6.82,25651,0
2009-12-07,6.8,6.88,6.51,6.88,56608,0
2009-12-08,6.84,6.84,6.42,6.72,32498,0
2009-12-09,6.73,6.73,6.43,6.46,77138,0
2009-12-10,6.49,6.52,6.21,6.28,63408,0
2009-12-11,6.31,6.41,6.26,6.39,33908,0
2009-12-14,6.37,6.38,6.28,6.31,45705,0
2009-12-15,6.31,6.44,6.25,6.25,90170,0
2009-12-16,6.29,6.29,6.17,6.21,45813,0
2009-12-17,6.24,6.24,6.11,6.11,29901,0
2009-12-18,6.16,6.3,6.12,6.27,129894,0
2009-12-21,6.27,6.6,6.23,6.55,34516,0
2009-12-22,6.51,6.6,6.31,6.4,32986,0
2009-12-23,6.4,6.77,6.4,6.72,21289,0
2009-12-24,6.75,6.89,6.55,6.74,38322,0
2009-12-28,6.73,6.85,6.62,6.79,40249,0
2009-12-29,6.78,6.93,6.65,6.91,40362,0
2009-12-30,6.89,7.1,6.76,7.1,40111,0
2009-12-31,7.12,7.54,7.12,7.53,117189,0
2010-01-04,7.6,7.65,7.46,7.65,49536,0
2010-01-05,7.67,7.77,7.64,7.7,77112,0
2010-01-06,7.7,7.76,7.53,7.57,44949,0
2010-01-07,7.59,7.73,7.46,7.63,31896,0
2010-01-08,7.59,7.73,7.26,7.57,59858,0
2010-01-11,7.51,7.68,7.41,7.51,63020,0
2010-01-12,7.5,7.52,7.3,7.4,36796,0
2010-01-13,7.44,7.66,7.38,7.61,50297,0
2010-01-14,7.6,8.3,7.55,8.07,78797,0
2010-01-15,8.11,8.11,7.67,7.91,77059,0
2010-01-19,7.88,8.13,7.88,7.97,36226,0
2010-01-20,7.9,7.9,7.39,7.61,47276,0
2010-01-21,7.58,7.64,7.25,7.27,56000,0
2010-01-22,7.29,7.41,7.05,7.11,68206,0
2010-01-25,7.17,7.45,7.09,7.44,58159,0
2010-01-26,7.55,7.6,6.86,7.52,43314,0
2010-01-27,7.5,7.76,7.46,7.76,18092,0
2010-01-28,7.74,7.74,7.33,7.36,55438,0
2010-01-29,7.41,7.45,7.34,7.4,31897,0
2010-02-01,7.44,7.61,7.34,7.61,35908,0
2010-02-02,7.65,7.65,7.4,7.51,71175,0
2010-02-03,7.52,7.68,7.38,7.65,51444,0
2010-02-04,7.58,7.6,7.38,7.43,54542,0
2010-02-05,7.47,7.66,7.3,7.65,44168,0
2010-02-08,7.63,7.63,7.37,7.45,58830,0
2010-02-09,7.52,7.55,7.32,7.53,26734,0
2010-02-10,7.46,7.67,7.35,7.66,25893,0
2010-02-11,7.62,7.77,7.49,7.77,33289,0
2010-02-12,7.7,7.72,7.58,7.68,35342,0
2010-02-16,7.75,8.32,7.6,8.32,215334,0
2010-02-17,8.28,8.32,8.07,8.28,42576,0
2010-02-18,8.25,8.55,7.75,8.54,351172,0
2010-02-19,8.54,8.54,7.6,7.74,241487,0
2010-02-22,7.74,7.74,7.4,7.54,74248,0
2010-02-23,7.55,7.63,7.34,7.53,45990,0
2010-02-24,7.54,7.73,7.46,7.72,70450,0
2010-02-25,7.63,7.9,7.54,7.89,52723,0
2010-02-26,7.92,7.98,7.67,7.86,101800,0
2010-03-01,7.91,8.17,7.85,8.12,103454,0
2010-03-02,8.16,8.3,7.96,8.3,101259,0
2010-03-03,8.3,8.52,8.06,8.43,76722,0
2010-03-04,8.46,8.55,8.26,8.55,58441,0
2010-03-05,8.51,8.55,8.37,8.53,51001,0
2010-03-08,8.42,8.55,8.4,8.55,67432,0
2010-03-09,8.52,8.55,8.38,8.49,32302,0
2010-03-10,8.54,8.59,8.42,8.54,126080,0
2010-03-11,8.5,8.72,8.5,8.64,40394,0
2010-03-12,8.6,8.68,8.32,8.34,42350,0
2010-03-15,8.35,8.35,8,8.26,33229,0
2010-03-16,8.25,8.25,8.02,8.13,47307,0
2010-03-17,8.13,8.21,8.04,8.15,54405,0
2010-03-18,8.12,8.17,8.08,8.14,45424,0
2010-03-19,8.19,8.28,8.08,8.24,112358,0
2010-03-22,8.18,8.61,8.14,8.47,66431,0
2010-03-23,8.48,8.58,8.33,8.57,47256,0
2010-03-24,8.56,8.56,8.33,8.37,56824,0
2010-03-25,8.42,8.6,8.4,8.49,54169,0
2010-03-26,8.49,8.6,8.34,8.56,22676,0
2010-03-29,8.59,8.6,8.36,8.48,51380,0
2010-03-30,8.47,8.55,8.35,8.45,40188,0
2010-03-31,8.4,8.6,8.32,8.36,51326,0
2010-04-01,8.37,8.46,8.32,8.43,30123,0
2010-04-05,8.48,8.64,8.44,8.52,71265,0
2010-04-06,8.5,8.72,8.46,8.52,31711,0
2010-04-07,8.49,8.61,8.43,8.45,55397,0
2010-04-08,8.44,8.46,8.13,8.26,25492,0
2010-04-09,8.24,8.24,7.86,7.89,47518,0
2010-04-12,7.91,8.03,7.72,7.75,35871,0
2010-04-13,7.7,7.74,7.61,7.67,41000,0
2010-04-14,7.69,7.97,7.68,7.95,77475,0
2010-04-15,7.92,8.1,7.89,8.05,37184,0
2010-04-16,8.05,8.05,7.63,7.77,33100,0
2010-04-19,7.69,7.81,7.5,7.67,53376,0
2010-04-20,7.75,8.42,7.75,8.42,80408,0
2010-04-21,8.43,8.74,8.3,8.65,56368,0
2010-04-22,8.55,8.68,8.33,8.67,38204,0
2010-04-23,8.67,8.75,8.39,8.59,73803,0
2010-04-26,8.55,8.75,8.43,8.56,38504,0
2010-04-27,8.51,8.63,8.16,8.3,57371,0
2010-04-28,8.32,8.61,8.14,8.43,32332,0
2010-04-29,8.47,8.5,8.2,8.47,40718,0
2010-04-30,8.45,8.47,8.07,8.07,49835,0
2010-05-03,8.1,8.15,7.88,8.1,48688,0
2010-05-04,7.99,8.04,7.63,7.68,55627,0
2010-05-05,7.67,7.78,7.5,7.6,47493,0
2010-05-06,7.57,7.79,7.3,7.3,58429,0
2010-05-07,7.36,7.62,7.3,7.4,67271,0
2010-05-10,7.72,7.79,7.53,7.65,58949,0
2010-05-11,7.57,7.85,7.5,7.56,96459,0
2010-05-12,7.6,8.01,7.6,7.97,58371,0
2010-05-13,7.93,8.39,7.78,8.18,58390,0
2010-05-14,8.13,8.13,7.68,7.84,70456,0
2010-05-17,7.9,7.96,7.6,7.92,43281,0
2010-05-18,8.07,8.07,7.57,7.67,51783,0
2010-05-19,7.61,7.73,7.47,7.57,50539,0
2010-05-20,7.47,7.47,7.22,7.23,86207,0
2010-05-21,7.12,7.33,7.08,7.16,92920,0
2010-05-24,7.15,7.28,7.07,7.15,76926,0
2010-05-25,7.1,7.11,6.89,7.07,51284,0
2010-05-26,7.11,7.38,7.01,7.02,55294,0
2010-05-27,7.2,7.76,7.11,7.75,50241,0
2010-05-28,7.73,7.73,7.29,7.29,41064,0
2010-06-01,7.2,7.31,7.11,7.14,53729,0
2010-06-02,7.15,7.57,7.06,7.57,79729,0
2010-06-03,7.57,7.67,7.35,7.63,41827,0
2010-06-04,7.47,7.47,7.16,7.19,73900,0
2010-06-07,7.21,7.29,7.05,7.1,46973,0
2010-06-08,7.12,7.15,6.81,6.9,46252,0
2010-06-09,7,7.07,6.72,6.77,71240,0
2010-06-10,6.89,7.04,6.74,7.01,55324,0
2010-06-11,7.07,7.32,7,7.24,61810,0
2010-06-14,7.29,7.36,7.15,7.2,70145,0
2010-06-15,7.3,7.8,7.25,7.79,84835,0
2010-06-16,7.65,7.8,7.45,7.66,48713,0
2010-06-17,7.74,7.74,7.49,7.65,25695,0
2010-06-18,7.75,8.29,7.75,8,123304,0
2010-06-21,8.14,8.14,7.6,7.66,38250,0
2010-06-22,7.71,7.74,7.44,7.47,54329,0
2010-06-23,7.42,7.73,7.36,7.63,34027,0
2010-06-24,7.59,7.78,7.59,7.69,58494,0
2010-06-25,7.75,7.82,7.48,7.59,312927,0
2010-06-28,7.64,7.69,7.36,7.58,27702,0
2010-06-29,7.45,7.45,7.22,7.29,67662,0
2010-06-30,7.3,7.36,7.21,7.26,78439,0
2010-07-01,7.25,7.25,7.06,7.08,51000,0
2010-07-02,7.15,7.39,7.13,7.21,70778,0
2010-07-06,7.3,7.33,6.99,7.02,43102,0
2010-07-07,7.09,7.09,6.8,6.91,52997,0
2010-07-08,7,7,6.8,7,27383,0
2010-07-09,7,7.28,7,7.21,39250,0
2010-07-12,7.22,7.25,7.02,7.1,34831,0
2010-07-13,7.21,7.55,7.2,7.4,74147,0
2010-07-14,7.37,7.61,7.24,7.52,40776,0
2010-07-15,7.53,7.64,7.17,7.26,63949,0
2010-07-16,7.19,7.29,7.01,7.02,82094,0
2010-07-19,7.03,7.41,7,7.24,32833,0
2010-07-20,7.14,7.31,6.93,7.3,38036,0
2010-07-21,7.38,7.38,7.11,7.11,28736,0
2010-07-22,7.23,7.48,7.07,7.28,81262,0
2010-07-23,7.24,7.48,7.16,7.45,43647,0
2010-07-26,7.45,7.58,7.2,7.48,65997,0
2010-07-27,7.53,7.58,7.39,7.46,33652,0
2010-07-28,7.46,7.46,7.26,7.32,27242,0
2010-07-29,7.41,7.56,7.32,7.53,43387,0
2010-07-30,7.36,7.62,7.29,7.55,62732,0
2010-08-02,7.67,7.67,7.38,7.52,62717,0
2010-08-03,7.5,7.69,7.47,7.5,76734,0
2010-08-04,7.53,7.74,7.51,7.61,20662,0
2010-08-05,7.74,7.79,7.54,7.74,100389,0
2010-08-06,7.65,8.26,7.64,8.25,76958,0
2010-08-09,8.2,8.58,7.99,8.58,55090,0
2010-08-10,8.47,8.63,8.31,8.34,49534,0
2010-08-11,8.13,8.26,7.85,7.87,61204,0
2010-08-12,7.75,7.98,7.64,7.97,55260,0
2010-08-13,7.92,7.95,7.72,7.73,49684,0
2010-08-16,7.68,7.98,7.54,7.92,37649,0
2010-08-17,8,8.13,7.84,7.99,43524,0
2010-08-18,7.97,8.14,7.72,7.74,85275,0
2010-08-19,7.7,7.79,7.4,7.54,99242,0
2010-08-20,7.48,7.64,7.43,7.64,39143,0
2010-08-23,7.68,7.71,7.38,7.41,34085,0
2010-08-24,7.32,7.52,7.32,7.4,44794,0
2010-08-25,7.36,7.62,7.31,7.61,29346,0
2010-08-26,7.62,7.73,7.43,7.46,24286,0
2010-08-27,7.43,7.83,7.38,7.82,48049,0
2010-08-30,7.78,7.9,7.63,7.64,36782,0
2010-08-31,7.64,7.84,7.42,7.44,55866,0
2010-09-01,7.57,7.94,7.42,7.94,57865,0
2010-09-02,7.96,8.45,7.96,8.3,83845,0
2010-09-03,8.36,8.46,8.2,8.44,50883,0
2010-09-07,8.46,8.46,8.31,8.34,56378,0
2010-09-08,8.38,8.45,8.23,8.38,26908,0
2010-09-09,8.49,8.5,8.32,8.36,29082,0
2010-09-10,8.37,8.44,8.24,8.4,32927,0
2010-09-13,8.45,8.56,8.4,8.5,60289,0
2010-09-14,8.49,8.67,8.49,8.55,30583,0
2010-09-15,8.53,8.65,8.41,8.61,36820,0
2010-09-16,8.55,8.69,8.42,8.59,29201,0
2010-09-17,8.71,8.96,8.54,8.79,59944,0
2010-09-20,8.74,8.98,8.74,8.93,68592,0
2010-09-21,8.9,8.96,8.74,8.82,39741,0
2010-09-22,8.77,8.77,8.6,8.63,21898,0
2010-09-23,8.53,8.68,8.45,8.48,26267,0
2010-09-24,8.65,8.87,8.54,8.85,32525,0
2010-09-27,8.86,8.86,8.71,8.8,39308,0
2010-09-28,8.84,9.24,8.63,9.23,83722,0
2010-09-29,9.22,9.29,9.15,9.24,34251,0
2010-09-30,9.25,9.25,8.95,9.09,54326,0
2010-10-01,9.24,9.24,8.77,8.82,49023,0
2010-10-04,8.75,8.75,8.45,8.48,67731,0
2010-10-05,8.54,9.07,8.45,9,49107,0
2010-10-06,9,9.06,8.84,8.95,36606,0
2010-10-07,9.05,9.1,8.8,8.94,35141,0
2010-10-08,8.92,8.92,8.72,8.77,55014,0
2010-10-11,8.71,8.86,8.66,8.79,36711,0
2010-10-12,8.72,8.89,8.65,8.87,14817,0
2010-10-13,8.89,9.1,8.81,9.07,40185,0
2010-10-14,9.03,9.19,9.02,9.12,18709,0
2010-10-15,9.21,9.21,8.86,8.93,22056,0
2010-10-18,8.93,9.17,8.79,9.15,30589,0
2010-10-19,9.03,9.14,8.81,8.87,30650,0
2010-10-20,8.94,9.08,8.88,9.03,17005,0
2010-10-21,9.1,9.11,8.7,8.84,25868,0
2010-10-22,8.88,8.88,8.65,8.74,25463,0
2010-10-25,8.79,8.91,8.66,8.72,32218,0
2010-10-26,8.64,8.89,8.64,8.87,25846,0
2010-10-27,8.79,8.9,8.74,8.89,31446,0
2010-10-28,8.14,8.99,8.14,8.69,27319,0
2010-10-29,8.65,8.75,8.61,8.68,31019,0
2010-11-01,8.67,8.71,8.37,8.44,25397,0
2010-11-02,8.57,8.84,8.57,8.71,38418,0
2010-11-03,8.69,8.92,8.66,8.88,18384,0
2010-11-04,8.98,9.42,8.98,9.38,100630,0
2010-11-05,9.35,9.79,9.34,9.53,161827,0
2010-11-08,9.49,9.61,9.43,9.49,36014,0
2010-11-09,9.55,9.66,9.54,9.58,32610,0
2010-11-10,9.53,9.68,9.53,9.53,31132,0
2010-11-11,9.5,9.5,9.27,9.29,60901,0
2010-11-12,9.27,9.32,9.07,9.21,36368,0
2010-11-15,9.23,9.25,8.95,8.97,48187,0
2010-11-16,8.87,9,8.74,8.86,65972,0
2010-11-17,8.86,9.06,8.85,8.89,20797,0
2010-11-18,9.03,9.36,8.9,9.34,85991,0
2010-11-19,9.23,9.4,9.23,9.38,34713,0
2010-11-22,9.37,9.39,9.1,9.35,17766,0
2010-11-23,9.23,9.27,8.91,9.25,25096,0
2010-11-24,9.3,9.57,9.2,9.57,42342,0
2010-11-26,9.5,9.56,9.34,9.53,8695,0
2010-11-29,9.4,9.58,9.16,9.53,52314,0
2010-11-30,9.43,9.43,9.08,9.22,73718,0
2010-12-01,9.38,9.54,9.32,9.39,29538,0
2010-12-02,9.4,9.43,9.38,9.42,19024,0
2010-12-03,9.36,9.6,9.22,9.6,32753,0
2010-12-06,9.55,9.73,9.55,9.73,32968,0
2010-12-07,9.8,9.83,9.7,9.81,52856,0
2010-12-08,9.85,9.99,9.8,9.99,24752,0
2010-12-09,10.04,10.49,10.01,10.42,50624,0
2010-12-10,10.38,10.43,9.86,10.4,69515,0
2010-12-13,10.46,10.59,10.4,10.58,42925,0
2010-12-14,10.64,10.77,10.64,10.74,18712,0
2010-12-15,10.68,10.75,10.6,10.67,17587,0
2010-12-16,10.68,10.84,10.68,10.75,37816,0
2010-12-17,10.72,10.78,10.71,10.75,26724,0
2010-12-20,10.75,10.77,10.62,10.73,19305,0
2010-12-21,10.81,10.81,10.71,10.75,19402,0
2010-12-22,10.75,10.78,10.69,10.69,16816,0
2010-12-23,10.67,10.68,10.43,10.49,19028,0
2010-12-27,10.43,10.43,10.16,10.35,22784,0
2010-12-28,10.34,10.38,10.14,10.34,16770,0
2010-12-29,10.34,10.35,10.22,10.32,8413,0
2010-12-30,10.31,10.41,10.21,10.31,26413,0
2010-12-31,10.26,10.35,10.16,10.24,18549,0
2011-01-03,10.32,10.76,10.28,10.71,71624,0
2011-01-04,10.76,10.76,10.52,10.55,49813,0
2011-01-05,10.52,10.55,10.46,10.54,17626,0
2011-01-06,10.53,10.54,10.35,10.43,21980,0
2011-01-07,10.52,10.76,10.41,10.51,27192,0
2011-01-10,10.48,10.58,10.39,10.5,22476,0
2011-01-11,10.5,10.52,10.39,10.45,12824,0
2011-01-12,10.5,10.5,10.41,10.48,14354,0
2011-01-13,10.51,10.51,10.33,10.36,10295,0
2011-01-14,10.42,10.53,10.39,10.53,27191,0
2011-01-18,10.48,10.55,10.42,10.55,6922,0
2011-01-19,10.51,10.62,10.24,10.24,30875,0
2011-01-20,10.24,10.28,9.74,9.76,49777,0
2011-01-21,9.89,10.02,9.88,9.99,37739,0
2011-01-24,9.96,10.09,9.94,10.04,25796,0
2011-01-25,9.96,10.09,9.93,10.05,42780,0
2011-01-26,10.04,10.14,9.99,10.14,31096,0
2011-01-27,10.1,10.19,10.05,10.09,24976,0
2011-01-28,10.09,10.09,9.71,9.77,42529,0
2011-01-31,9.77,9.93,9.64,9.89,29091,0
2011-02-01,9.92,10.4,9.8,10.27,45140,0
2011-02-02,10.21,10.31,10.12,10.15,16381,0
2011-02-03,10.1,10.1,9.82,9.98,27369,0
2011-02-04,10,10.05,9.95,10.01,20925,0
2011-02-07,10.06,10.42,10.04,10.39,10536,0
2011-02-08,10.34,10.4,10.26,10.39,10006,0
2011-02-09,10.32,10.47,10.27,10.37,10899,0
2011-02-10,10.3,10.61,10.3,10.58,20294,0
2011-02-11,10.55,10.6,10.32,10.6,13183,0
2011-02-14,10.54,10.61,10.41,10.43,12184,0
2011-02-15,10.39,10.39,10.26,10.36,36284,0
2011-02-16,10.38,10.71,10.38,10.7,17286,0
2011-02-18,11.02,11.09,10.82,11.05,104573,0
2011-02-22,10.9,11.03,10.84,10.95,41800,0
2011-02-23,11,11.2,10.99,11.06,46700,0
2011-02-24,11.06,11.19,10.95,11.15,43939,0
2011-02-25,11.16,11.32,10.95,11.3,57829,0
2011-02-28,11.31,11.58,11.26,11.58,24250,0
2011-03-01,11.65,11.65,11.41,11.58,38183,0
2011-03-02,11.54,11.56,11.34,11.5,23708,0
2011-03-03,11.74,12.01,11.61,11.75,57423,0
2011-03-04,11.8,12.02,11.65,12,82451,0
2011-03-07,12.15,12.44,11.92,12.43,168108,0
2011-03-08,12.43,12.66,12.43,12.61,57359,0
2011-03-09,12.62,12.73,12.44,12.57,50827,0
2011-03-10,12.41,12.43,12.09,12.26,51404,0
2011-03-11,12.15,12.73,11.99,12.63,73566,0
2011-03-14,12.55,12.77,12.54,12.74,33540,0
2011-03-15,12.44,12.54,12.37,12.43,33743,0
2011-03-16,12.38,12.5,12,12.32,32923,0
2011-03-17,12.53,12.59,12.23,12.33,34128,0
2011-03-18,12.36,12.61,12.18,12.46,82835,0
2011-03-21,12.5,13.06,12.23,13.05,67177,0
2011-03-22,13,13.12,12.68,12.79,44982,0
2011-03-23,12.76,13.31,12.66,13.25,50201,0
2011-03-24,13.3,13.48,13.3,13.43,40937,0
2011-03-25,13.51,13.83,13.48,13.55,52137,0
2011-03-28,13.63,13.68,13.41,13.41,27063,0
2011-03-29,13.39,13.39,12.97,13.28,42210,0
2011-03-30,13.4,13.69,13.33,13.68,25309,0
2011-03-31,13.64,13.64,13.51,13.6,29428,0
2011-04-01,13.67,13.68,13.24,13.27,43033,0
2011-04-04,13.27,13.56,13.13,13.47,40119,0
2011-04-05,13.42,13.89,13.3,13.67,37216,0
2011-04-06,13.73,13.92,13.73,13.87,60883,0
2011-04-07,13.85,14.2,13.85,13.91,55222,0
2011-04-08,14.01,14.01,13.8,13.86,32254,0
2011-04-11,13.83,13.84,13.43,13.47,33740,0
2011-04-12,13.42,13.46,13,13.05,51529,0
2011-04-13,13.09,13.09,12.67,12.83,46213,0
2011-04-14,12.69,13.24,12.67,13.19,30786,0
2011-04-15,13.14,13.6,13.14,13.47,59528,0
2011-04-18,13.18,13.41,13.04,13.27,39643,0
2011-04-19,13.33,13.33,12.83,12.93,37537,0
2011-04-20,13.1,13.1,13,13.08,29157,0
2011-04-21,13.18,13.18,12.99,13.09,13431,0
2011-04-25,13.09,13.18,12.75,12.89,34134,0
2011-04-26,12.93,13.2,12.93,13.15,23278,0
2011-04-27,13.12,13.2,13.04,13.17,23224,0
2011-04-28,13.13,13.16,12.95,13.15,26625,0
2011-04-29,13.17,13.17,13,13.09,23148,0
2011-05-02,13.17,13.19,12.32,12.39,80634,0
2011-05-03,12.31,12.46,12.24,12.38,28668,0
2011-05-04,12.4,12.4,12.09,12.21,71891,0
2011-05-05,12.15,12.69,12.12,12.44,46713,0
2011-05-06,12.46,12.61,12.34,12.39,35792,0
2011-05-09,12.37,12.64,12.33,12.45,38333,0
2011-05-10,12.44,12.74,12.41,12.74,35177,0
2011-05-11,12.7,12.78,12.26,12.28,43381,0
2011-05-12,12.35,12.74,12.2,12.68,20933,0
2011-05-13,12.72,12.8,12.35,12.36,15502,0
2011-05-16,12.31,12.43,11.79,11.79,38969,0
2011-05-17,11.69,12.18,11.5,11.84,81197,0
2011-05-18,11.91,11.98,11.84,11.9,17817,0
2011-05-19,12.03,12.07,11.7,11.86,29011,0
2011-05-20,11.9,12.22,11.9,12.15,38164,0
2011-05-23,12.05,12.32,11.98,12.25,30729,0
2011-05-24,12.25,12.66,12.25,12.49,71126,0
2011-05-25,12.49,12.78,12.45,12.76,25654,0
2011-05-26,12.78,13.07,12.67,13.07,25630,0
2011-05-27,13.1,13.44,13.06,13.32,42774,0
2011-05-31,13.57,13.89,13.49,13.86,69553,0
2011-06-01,13.89,13.97,12.64,12.81,58584,0
2011-06-02,13.05,13.13,12.37,12.53,41036,0
2011-06-03,12.31,12.75,12.1,12.36,76853,0
2011-06-06,12.31,12.38,12.22,12.26,37910,0
2011-06-07,12.32,12.62,12.32,12.4,35774,0
2011-06-08,12.31,12.5,12.16,12.3,20399,0
2011-06-09,12.3,12.48,12.19,12.23,14741,0
2011-06-10,12.11,12.23,11.85,11.89,27635,0
2011-06-13,11.95,12.13,11.89,11.98,37873,0
2011-06-14,12.09,12.57,12.03,12.54,27754,0
2011-06-15,12.39,12.45,12.22,12.3,26003,0
2011-06-16,12.3,12.84,12.3,12.79,28709,0
2011-06-17,12.88,13.51,12.86,13.06,103453,0
2011-06-20,13.01,13.15,12.95,12.98,21003,0
2011-06-21,13.1,13.69,12.98,13.62,40986,0
2011-06-22,13.55,13.56,12.84,12.84,56432,0
2011-06-23,12.67,12.82,12.33,12.77,26854,0
2011-06-24,12.77,13.29,12.33,13.29,338908,0
2011-06-27,13.25,14.13,13.25,13.96,174515,0
2011-06-28,14.07,14.22,13.94,14.19,105880,0
2011-06-29,14.22,14.34,13.82,13.85,45434,0
2011-06-30,13.89,13.89,13.49,13.66,43032,0
2011-07-01,13.68,13.91,13.57,13.85,66890,0
2011-07-05,13.89,14.01,13.81,13.99,67815,0
2011-07-06,13.91,13.99,13.77,13.83,36949,0
2011-07-07,13.93,14.02,13.71,13.84,50588,0
2011-07-08,13.68,14.09,13.68,13.96,41339,0
2011-07-11,13.81,14.01,13.75,13.95,31200,0
2011-07-12,13.93,14.13,13.83,13.84,28365,0
2011-07-13,13.98,14.26,13.91,14.02,24793,0
2011-07-14,14,14.23,13.56,13.91,104169,0
2011-07-15,14.06,14.26,13.73,14.01,62299,0
2011-07-18,13.94,13.95,13.71,13.73,31332,0
2011-07-19,13.9,14.25,13.82,14.03,73866,0
2011-07-20,14.02,14.02,13.59,13.67,41462,0
2011-07-21,13.7,13.7,13.18,13.56,91565,0
2011-07-22,13.6,13.6,13.3,13.52,45891,0
2011-07-25,13.4,13.46,13.3,13.35,28583,0
2011-07-26,13.31,13.35,13.02,13.08,21038,0
2011-07-27,12.99,12.99,12.48,12.52,60306,0
2011-07-28,12.5,13.05,12.5,13,65630,0
2011-07-29,12.85,13.09,12.81,12.95,29964,0
2011-08-01,13.13,13.13,12.75,13.01,41569,0
2011-08-02,12.97,13.05,12.43,12.44,50646,0
2011-08-03,12.42,12.55,12.17,12.5,28625,0
2011-08-04,12.75,13.6,11.96,11.97,131666,0
2011-08-05,12.11,13.07,12.08,12.8,83990,0
2011-08-08,12.5,12.94,12.25,12.27,120717,0
2011-08-09,12.65,13,11.27,12.93,92492,0
2011-08-10,12.52,12.72,11.61,11.64,64352,0
2011-08-11,11.76,12.53,11.67,12.4,94925,0
2011-08-12,12.51,12.55,11.92,12.11,48983,0
2011-08-15,12.22,12.31,11.98,12.16,27173,0
2011-08-16,11.99,12.14,11.76,11.9,31261,0
2011-08-17,11.92,12.3,11.76,11.94,72117,0
2011-08-18,11.54,11.96,11.48,11.78,113273,0
2011-08-19,11.55,11.9,11.44,11.78,87833,0
2011-08-22,12.17,12.17,11.17,11.36,59871,0
2011-08-23,11.45,12.07,11.25,12.05,68994,0
2011-08-24,12.04,12.42,11.88,12.22,46073,0
2011-08-25,12.34,12.43,11.71,11.74,37639,0
2011-08-26,11.64,12.15,11.63,11.96,35349,0
2011-08-29,12.11,12.38,12.08,12.27,46385,0
2011-08-30,12.15,12.58,12,12.57,23142,0
2011-08-31,12.7,12.7,12.04,12.46,55253,0
2011-09-01,12.4,12.58,11.73,11.82,77854,0
2011-09-02,11.5,11.81,11.11,11.24,51628,0
2011-09-06,10.91,10.93,10.57,10.74,81117,0
2011-09-07,10.92,11.34,10.86,11.31,36854,0
2011-09-08,11.23,11.32,10.73,10.76,37877,0
2011-09-09,10.64,10.75,10.31,10.72,56201,0
2011-09-12,10.54,11.27,10.54,10.95,47800,0
2011-09-13,10.99,11.21,10.95,11.09,27200,0
2011-09-14,11.2,11.23,10.72,10.81,67382,0
2011-09-15,10.88,11.2,10.87,11.19,38191,0
2011-09-16,11.27,11.49,11.24,11.28,50839,0
2011-09-19,11.07,11.21,10.97,11.08,22099,0
2011-09-20,11.12,11.25,10.9,10.92,31435,0
2011-09-21,10.85,11.13,10.17,10.27,52198,0
2011-09-22,9.91,10.48,9.79,9.89,80555,0
2011-09-23,9.86,10.46,9.86,10.01,77794,0
2011-09-26,10.12,10.46,9.99,10.45,24520,0
2011-09-27,10.66,11.18,10.62,10.84,48021,0
2011-09-28,10.83,11.03,9.91,10.04,42816,0
2011-09-29,10.26,10.26,9.95,10.21,26225,0
2011-09-30,10.04,10.26,9.97,9.99,32412,0
2011-10-03,9.89,10.19,9.23,9.25,58622,0
2011-10-04,9.16,11.09,9.16,11.03,111708,0
2011-10-05,10.94,11.05,10.63,10.68,40813,0
2011-10-06,10.7,10.72,10.35,10.55,67551,0
2011-10-07,10.6,10.6,10,10.15,66626,0
2011-10-10,10.38,11.01,10.38,11,49162,0
2011-10-11,10.85,11.14,10.77,11.09,54072,0
2011-10-12,11.09,11.8,10.98,11.79,33444,0
2011-10-13,11.69,11.93,11.57,11.93,21911,0
2011-10-14,12.09,12.09,11.31,11.48,44739,0
2011-10-17,11.33,11.33,10.6,10.92,54804,0
2011-10-18,10.99,11.45,10.74,11.39,63534,0
2011-10-19,11.34,11.34,11,11.05,27965,0
2011-10-20,11.06,11.3,10.92,11.09,34727,0
2011-10-21,11.33,11.39,11.2,11.36,24625,0
2011-10-24,11.36,12.17,11.36,12.13,38867,0
2011-10-25,12.05,12.07,11.37,11.41,48071,0
2011-10-26,11.63,11.96,11.28,11.88,35730,0
2011-10-27,12.3,13.39,12.29,12.96,114907,0
2011-10-28,12.93,13.32,12.71,12.73,36519,0
2011-10-31,12.55,12.68,11.8,11.82,35741,0
2011-11-01,11.34,11.51,11.06,11.1,56399,0
2011-11-02,11.28,12,11.25,11.88,38348,0
2011-11-03,11.97,12.36,11.89,12.31,39779,0
2011-11-04,12.18,12.18,11.73,11.86,18612,0
2011-11-07,11.35,11.45,11.11,11.45,33984,0
2011-11-08,11.54,12.04,11.33,12.03,44462,0
2011-11-09,11.65,11.84,11.6,11.75,50654,0
2011-11-10,11.93,11.93,11.61,11.83,23154,0
2011-11-11,11.93,12.27,11.93,12.07,40315,0
2011-11-14,11.97,12.12,11.96,12.05,74709,0
2011-11-15,12.05,12.32,11.81,12.28,30312,0
2011-11-16,12.13,12.49,12.01,12.25,52443,0
2011-11-17,12.23,12.46,12,12.28,61026,0
2011-11-18,12.32,12.91,12.26,12.76,90669,0
2011-11-21,12.76,13.25,12.7,12.75,88843,0
2011-11-22,12.82,12.91,12.56,12.65,92595,0
2011-11-23,12.65,12.69,12.53,12.65,60277,0
2011-11-25,12.58,12.58,12.3,12.31,26344,0
2011-11-28,12.87,13.05,12.59,12.74,56278,0
2011-11-29,12.76,12.83,12.24,12.5,29966,0
2011-11-30,13.15,13.15,12.79,13.05,111967,0
2011-12-01,13.05,13.26,12.72,12.9,34995,0
2011-12-02,13.1,13.18,12.95,13.02,22104,0
2011-12-05,13.18,13.18,12.85,13.15,43107,0
2011-12-06,13.14,13.17,13.02,13.06,35558,0
2011-12-07,12.98,13.16,12.83,13.07,63207,0
2011-12-08,12.87,12.96,12.51,12.54,40231,0
2011-12-09,12.56,13.46,12.51,13.39,59129,0
2011-12-12,13.22,13.23,12.91,13.13,31927,0
2011-12-13,13.25,13.54,12.87,12.95,87956,0
2011-12-14,12.88,13.28,12.8,13.08,77622,0
2011-12-15,13.25,13.3,13.12,13.3,48274,0
2011-12-16,13.45,13.5,13,13.17,88772,0
2011-12-19,13.23,13.59,12.93,12.95,66723,0
2011-12-20,13.12,13.32,13.05,13.1,76518,0
2011-12-21,13.04,13.5,12.9,13.43,26096,0
2011-12-22,13.48,13.6,13.3,13.58,41898,0
2011-12-23,13.63,13.72,13.63,13.7,12084,0
2011-12-27,13.71,13.71,13.59,13.67,19159,0
2011-12-28,13.69,13.71,13.25,13.29,31327,0
2011-12-29,13.33,13.6,13.33,13.58,12587,0
2011-12-30,13.55,13.57,13.46,13.48,15536,0
2012-01-03,13.86,13.86,13.45,13.48,42888,0
2012-01-04,13.49,13.55,13.15,13.18,33680,0
2012-01-05,13.07,13.09,12.9,13.09,17606,0
2012-01-06,13.11,13.36,13.08,13.21,45018,0
2012-01-09,13.3,13.3,13.01,13.12,46678,0
2012-01-10,13.29,13.75,13.29,13.58,41744,0
2012-01-11,13.56,13.77,13.55,13.75,14451,0
2012-01-12,13.82,13.82,13.14,13.23,34520,0
2012-01-13,13.03,13.35,13.01,13.25,41588,0
2012-01-17,13.43,13.6,13.11,13.15,53753,0
2012-01-18,13.17,13.19,12.85,12.99,66786,0
2012-01-19,13,13.25,12.96,13.23,78824,0
2012-01-20,13.21,13.33,13.02,13.29,70438,0
2012-01-23,13.29,13.76,13.22,13.75,100146,0
2012-01-24,13.63,14.35,13.58,14.27,66179,0
2012-01-25,14.41,14.67,14.3,14.5,43249,0
2012-01-26,14.55,14.55,14.2,14.28,30830,0
2012-01-27,14.23,14.45,14.19,14.41,20309,0
2012-01-30,14.29,14.68,14.2,14.63,23962,0
2012-01-31,14.76,15,14.43,14.7,47670,0
2012-02-01,14.85,15.39,14.8,15.2,60696,0
2012-02-02,15.17,15.31,14.84,15.07,55634,0
2012-02-03,15.42,15.63,15.28,15.32,112371,0
2012-02-06,15.18,15.43,15.01,15.37,45440,0
2012-02-07,15.35,15.39,15.17,15.22,36181,0
2012-02-08,15.32,15.73,15.17,15.72,91505,0
2012-02-09,15.82,15.98,15.46,15.54,61515,0
2012-02-10,15.41,15.45,15.25,15.39,34418,0
2012-02-13,15.5,15.62,15.39,15.5,30774,0
2012-02-14,15.48,15.57,15.24,15.56,60747,0
2012-02-15,15.58,15.65,15.41,15.43,30757,0
2012-02-16,15.45,15.69,15.42,15.69,25300,0
2012-02-17,15.75,15.83,15.62,15.65,49055,0
2012-02-21,15.67,15.67,15.49,15.6,24672,0
2012-02-22,15.61,15.67,15.49,15.5,21677,0
2012-02-23,15.48,15.73,15.4,15.72,21906,0
2012-02-24,15.69,15.89,15.69,15.75,31205,0
2012-02-27,15.68,15.87,15.48,15.87,107876,0
2012-02-28,15.83,15.97,15.43,15.52,58600,0
2012-02-29,16.1,16.74,15.39,15.66,136628,0
2012-03-01,15.41,16.82,15.41,16.31,64066,0
2012-03-02,16.44,16.48,15.12,15.16,46246,0
2012-03-05,15.02,15.45,14.84,15.44,26310,0
2012-03-06,15.39,15.5,15.2,15.25,48947,0
2012-03-07,15.35,15.39,15.27,15.35,25931,0
2012-03-08,15.5,15.52,15.2,15.5,56149,0
2012-03-09,15.44,16.1,15.38,15.82,39117,0
2012-03-12,15.81,16.02,15.76,16.01,15758,0
2012-03-13,16.12,16.24,15.94,16.23,37504,0
2012-03-14,16.25,16.66,16.21,16.47,42926,0
2012-03-15,16.52,16.7,16.34,16.7,23642,0
2012-03-16,16.75,16.87,16.66,16.79,77030,0
2012-03-19,16.81,16.99,16.67,16.86,81037,0
2012-03-20,16.71,16.99,16.71,16.87,28255,0
2012-03-21,16.95,16.95,16.64,16.66,26813,0
2012-03-22,16.56,16.63,16.28,16.52,37461,0
2012-03-23,16.49,16.78,16.49,16.77,37866,0
2012-03-26,16.88,17.27,16.88,17.24,62470,0
2012-03-27,17.28,17.6,17.17,17.37,27188,0
2012-03-28,17.45,17.59,17.13,17.55,75893,0
2012-03-29,17.49,18,17.49,17.95,52878,0
2012-03-30,18.05,18.05,17.48,17.5,48694,0
2012-04-02,17.51,17.93,17.35,17.88,58341,0
2012-04-03,17.89,17.98,16.71,16.74,63844,0
2012-04-04,16.57,16.57,16.05,16.38,90478,0
2012-04-05,16.27,16.27,16,16.1,29125,0
2012-04-09,15.81,15.99,15.59,15.8,53798,0
2012-04-10,15.82,15.83,15.26,15.45,69662,0
2012-04-11,15.56,15.94,15.44,15.93,57679,0
2012-04-12,15.88,16.24,15.85,16.19,92798,0
2012-04-13,16.13,16.13,15.93,16,46497,0
2012-04-16,16.01,16.1,15.95,16.05,33907,0
2012-04-17,16.17,16.84,16.17,16.73,32351,0
2012-04-18,16.63,17.27,16.47,17,82888,0
2012-04-19,17.05,17.06,16.6,16.69,62264,0
2012-04-20,16.89,17.14,16.85,16.91,51500,0
2012-04-23,16.68,16.74,16.39,16.65,46695,0
2012-04-24,16.66,17.07,16.58,17.06,42716,0
2012-04-25,17.28,17.46,17.15,17.21,50269,0
2012-04-26,17.14,17.14,16.72,16.79,49325,0
2012-04-27,16.85,17.14,16.78,17,63639,0
2012-04-30,16.94,16.96,16.74,16.78,31947,0
2012-05-01,16.76,17.26,16.59,16.61,62346,0
2012-05-02,16.54,16.65,16.18,16.4,41504,0
2012-05-03,16.16,16.3,15.65,16.19,50846,0
2012-05-04,16.19,16.28,15.95,16.07,59876,0
2012-05-07,15.99,15.99,15.74,15.78,30859,0
2012-05-08,15.72,15.9,15.61,15.75,79291,0
2012-05-09,15.6,15.9,15.58,15.79,51279,0
2012-05-10,15.85,15.99,15.64,15.76,25588,0
2012-05-11,15.65,15.81,15.5,15.81,55661,0
2012-05-14,15.67,16.03,15.64,15.86,50608,0
2012-05-15,15.81,15.81,15.52,15.56,62181,0
2012-05-16,15.48,15.48,14.58,14.75,132084,0
2012-05-17,14.77,15.4,14.77,15.2,49803,0
2012-05-18,15.21,15.42,14.81,14.88,80042,0
2012-05-21,14.89,15.35,14.75,15.3,55248,0
2012-05-22,15.28,15.4,15.05,15.13,54028,0
2012-05-23,14.96,15.67,14.8,15.61,58545,0
2012-05-24,15.59,15.81,15.41,15.81,49043,0
2012-05-25,15.85,15.89,15.68,15.76,27026,0
2012-05-29,15.86,15.96,15.69,15.82,24319,0
2012-05-30,15.7,15.9,15.69,15.84,27882,0
2012-05-31,15.83,15.91,15.74,15.76,39963,0
2012-06-01,15.43,15.73,15.4,15.45,47898,0
2012-06-04,15.53,15.79,15.41,15.45,36894,0
2012-06-05,15.36,15.43,15.03,15.37,31113,0
2012-06-06,15.5,15.98,15.5,15.91,32956,0
2012-06-07,16.08,16.26,15.73,15.79,45359,0
2012-06-08,15.75,16.34,15.38,16.24,32038,0
2012-06-11,16.4,16.4,15.63,15.69,51778,0
2012-06-12,15.79,16.25,15.73,16.18,27770,0
2012-06-13,16.12,16.2,15.54,15.72,29662,0
2012-06-14,15.7,15.99,15.59,15.93,34887,0
2012-06-15,15.86,16.6,15.8,16.56,60592,0
2012-06-18,16.4,16.48,16.13,16.29,29132,0
2012-06-19,16.43,17.35,16.28,16.84,66671,0
2012-06-20,16.75,17,16.56,16.73,57958,0
2012-06-21,16.76,16.91,16.17,16.26,55892,0
2012-06-22,16.3,16.94,16.27,16.89,289887,0
2012-06-25,16.61,16.71,16.35,16.44,26245,0
2012-06-26,16.43,16.79,16.13,16.73,90817,0
2012-06-27,16.82,17.19,16.82,17.1,92065,0
2012-06-28,17.11,17.78,16.98,17.78,51834,0
2012-06-29,18.13,18.49,17.72,18.47,128954,0
2012-07-02,18.6,18.81,18.19,18.77,75364,0
2012-07-03,18.8,18.99,18.64,18.99,47486,0
2012-07-05,18.94,18.94,18.38,18.52,43510,0
2012-07-06,18.35,18.43,17.98,18.38,65115,0
2012-07-09,18.33,18.33,17.78,17.79,49599,0
2012-07-10,17.97,18.31,17.75,17.84,36447,0
2012-07-11,17.82,17.88,17.27,17.38,43222,0
2012-07-12,17.3,17.57,16.57,17.44,56880,0
2012-07-13,17.51,17.86,17.47,17.85,32485,0
2012-07-16,17.86,17.96,17.64,17.75,25700,0
2012-07-17,17.87,18.39,17.79,17.87,58997,0
2012-07-18,17.91,18.33,17.8,17.99,41516,0
2012-07-19,17.99,18.01,17.51,17.54,43313,0
2012-07-20,17.3,17.35,16.72,17.31,62442,0
2012-07-23,16.91,17.12,16.91,17,77665,0
2012-07-24,17.11,17.11,16.83,17.02,68949,0
2012-07-25,17.18,17.26,16.94,17.13,31054,0
2012-07-26,17.38,17.6,16.93,17.18,46170,0
2012-07-27,17.17,17.93,16.94,17.8,27058,0
2012-07-30,17.86,18,17.32,17.46,30799,0
2012-07-31,17.39,17.61,17.03,17.11,47130,0
2012-08-01,17.13,17.21,16.81,16.82,118685,0
2012-08-02,17.7,19,17.56,18.55,133771,0
2012-08-03,19.47,20.08,18.99,19.19,283387,0
2012-08-06,19.23,19.65,18.73,19.38,100912,0
2012-08-07,19.55,19.59,19.2,19.45,125303,0
2012-08-08,19.28,19.39,18.84,19.09,59499,0
2012-08-09,19.09,19.09,18.58,18.75,48412,0
2012-08-10,18.66,18.8,18.39,18.66,33211,0
2012-08-13,18.58,19.28,18.58,19.25,158954,0
2012-08-14,19.3,19.49,19.12,19.49,77481,0
2012-08-15,19.41,19.73,19.41,19.58,65309,0
2012-08-16,19.57,19.58,18.81,19.51,89057,0
2012-08-17,19.45,20.3,19.34,20.27,92162,0
2012-08-20,20.09,20.09,19.76,19.9,109619,0
2012-08-21,20,20.11,19.76,20,170687,0
2012-08-22,19.89,19.96,19.74,19.8,91018,0
2012-08-23,19.78,19.9,19.46,19.7,59133,0
2012-08-24,19.56,20.05,19.56,19.9,86643,0
2012-08-27,20.06,20.27,19.9,20.06,79463,0
2012-08-28,20.08,20.19,19.82,20.18,23224,0
2012-08-29,20.17,20.67,20.03,20.1,64518,0
2012-08-30,19.9,20.22,19.84,20,80401,0
2012-08-31,20.19,20.26,19.87,20.05,28779,0
2012-09-04,20,20,19.4,19.95,87025,0
2012-09-05,19.84,19.96,19.65,19.75,53250,0
2012-09-06,19.85,19.96,19.74,19.85,72721,0
2012-09-07,19.97,20.09,19.83,19.84,31453,0
2012-09-10,19.81,19.84,19.61,19.72,24115,0
2012-09-11,19.72,19.9,19.69,19.8,107735,0
2012-09-12,19.9,19.9,19.78,19.84,15034,0
2012-09-13,19.86,20.08,19.47,19.8,63699,0
2012-09-14,19.93,20.09,19.71,19.98,57591,0
2012-09-17,19.86,20.12,19.86,19.98,43100,0
2012-09-18,19.89,20.09,19.79,19.97,78507,0
2012-09-19,20.03,20.03,19.85,19.91,48901,0
2012-09-20,19.8,19.92,19.52,19.68,38770,0
2012-09-21,19.82,19.82,19.53,19.53,113415,0
2012-09-24,19.41,19.71,19.29,19.38,42613,0
2012-09-25,19.46,19.6,19,19.02,53730,0
2012-09-26,19.11,19.44,19.07,19.43,35097,0
2012-09-27,19.5,19.58,19.46,19.53,177601,0
2012-09-28,19.5,19.56,19.3,19.32,61657,0
2012-10-01,19.37,19.75,19.33,19.44,48716,0
2012-10-02,19.56,19.68,19.25,19.5,69200,0
2012-10-03,19.6,19.6,19.01,19.09,34140,0
2012-10-04,19.12,19.5,18.82,19.45,71803,0
2012-10-05,19.55,19.94,19.55,19.85,93355,0
2012-10-08,19.85,20.07,19.73,19.98,56094,0
2012-10-09,19.97,19.97,19.54,19.56,26161,0
2012-10-10,19.57,19.81,19.45,19.5,14471,0
2012-10-11,19.65,19.81,18.95,19.01,51143,0
2012-10-12,18.98,19.57,18.98,19.26,37316,0
2012-10-15,19.26,19.51,19.11,19.51,14794,0
2012-10-16,19.57,19.82,19.5,19.56,19159,0
2012-10-17,19.65,19.94,19.4,19.68,29366,0
2012-10-18,19.64,19.8,18.95,18.96,26701,0
2012-10-19,18.82,18.97,18.65,18.78,47746,0
2012-10-22,18.93,18.93,18.4,18.52,48368,0
2012-10-23,18.38,18.7,18.26,18.67,19049,0
2012-10-24,18.77,18.96,18.71,18.84,16549,0
2012-10-25,18.92,19.45,18.81,19.38,36384,0
2012-10-26,19.43,19.7,19.32,19.69,19872,0
2012-10-31,19.54,19.59,18.97,19.25,63016,0
2012-11-01,19.38,19.84,19.1,19.29,208961,0
2012-11-02,19.3,19.95,19.3,19.46,62319,0
2012-11-05,19.51,20.21,19.42,19.71,131284,0
2012-11-06,19.84,20.93,19.72,20.83,106659,0
2012-11-07,20.59,20.64,20.41,20.47,40102,0
2012-11-08,20.38,20.64,20.16,20.18,67044,0
2012-11-09,19.98,20.46,19.94,20.19,27814,0
2012-11-12,21.44,21.44,20.19,20.19,45618,0
2012-11-13,20.16,20.75,20.16,20.64,100240,0
2012-11-14,20.75,20.79,20.6,20.67,83886,0
2012-11-15,20.63,20.67,20.46,20.6,78295,0
2012-11-16,20.66,20.66,20.08,20.4,124800,0
2012-11-19,20.6,20.69,20.34,20.53,77773,0
2012-11-20,20.46,20.75,20.32,20.4,103081,0
2012-11-21,20.4,20.4,20.1,20.3,38412,0
2012-11-23,20.37,20.62,20.37,20.56,15384,0
2012-11-26,20.56,20.8,20.5,20.74,43176,0
2012-11-27,20.75,20.75,20.41,20.41,33508,0
2012-11-28,20.33,20.48,20.1,20.38,37270,0
2012-11-29,20.58,20.64,20.32,20.43,24848,0
2012-11-30,20.48,20.48,19.84,20.05,69110,0
2012-12-03,20,20.01,19.5,19.86,94186,0
2012-12-04,19.82,19.87,19.4,19.6,61540,0
2012-12-05,19.64,19.92,19.24,19.39,88143,0
2012-12-06,19.38,19.53,19.01,19.4,51112,0
2012-12-07,19.48,19.62,19.33,19.59,48498,0
2012-12-10,19.6,19.68,19.45,19.59,48021,0
2012-12-11,19.66,19.99,19.56,19.96,49802,0
2012-12-12,19.98,20,19.79,19.82,32218,0
2012-12-13,19.79,20,19.75,19.91,15188,0
2012-12-14,19.83,20.27,19.71,20.05,74939,0
2012-12-17,20.15,20.41,20.12,20.22,31694,0
2012-12-18,20.2,20.78,20.1,20.68,34341,0
2012-12-19,20.66,20.67,20.32,20.52,30853,0
2012-12-20,20.47,20.73,20.1,20.19,55924,0
2012-12-21,20.07,20.38,20.03,20.2,83341,0
2012-12-24,20.11,20.22,20.07,20.18,6747,0
2012-12-26,20.16,20.16,19.76,19.76,25690,0
2012-12-27,19.79,20,19.73,19.83,32676,0
2012-12-28,19.68,19.8,19.55,19.65,33492,0
2012-12-31,19.61,20.7,19.59,20.65,41673,0
2013-01-02,21,21.5,20.92,21,73605,0
2013-01-03,20.97,20.98,20.55,20.6,20598,0
2013-01-04,20.72,20.8,20.6,20.68,23873,0
2013-01-07,20.54,20.54,19.87,20.02,27192,0
2013-01-08,20.05,20.33,20.05,20.32,22272,0
2013-01-09,20.31,20.64,20.29,20.45,32755,0
2013-01-10,20.5,20.53,20.18,20.35,19898,0
2013-01-11,20.42,20.42,20.15,20.23,14525,0
2013-01-14,20.23,20.23,19.93,20.03,20830,0
2013-01-15,19.92,20.25,19.89,20.15,25266,0
2013-01-16,20.05,20.63,19.95,20.58,48589,0
2013-01-17,20.71,20.8,20.4,20.77,54207,0
2013-01-18,20.8,20.88,20.76,20.82,101838,0
2013-01-22,20.88,20.95,20.68,20.95,39662,0
2013-01-23,20.95,21.09,20.75,20.98,41600,0
2013-01-24,20.97,21.25,20.97,21.19,24193,0
2013-01-25,21.27,21.27,21.07,21.19,24975,0
2013-01-28,21.22,21.79,21.22,21.43,25383,0
2013-01-29,21.35,21.42,21.21,21.31,39542,0
2013-01-30,21.28,21.92,21.25,21.56,21720,0
2013-01-31,21.5,21.58,21.31,21.4,28901,0
2013-02-01,21.46,21.55,21.11,21.14,46844,0
2013-02-04,20.9,21.22,20.83,21.05,61610,0
2013-02-05,21.08,21.19,20.75,20.86,109201,0
2013-02-06,20.8,21.25,20.8,21.21,124400,0
2013-02-07,21.17,21.31,21.13,21.3,16101,0
2013-02-08,21.34,21.59,21.3,21.58,17951,0
2013-02-11,21.55,21.56,21.43,21.54,9783,0
2013-02-12,21.59,21.88,21.56,21.85,8167,0
2013-02-13,21.89,21.92,21.63,21.76,28587,0
2013-02-14,21.75,22.35,21.75,22.33,26267,0
2013-02-15,22.39,22.5,22.33,22.44,61377,0
2013-02-19,22.43,22.68,22.26,22.5,21544,0
2013-02-20,22.53,22.6,22.34,22.35,43259,0
2013-02-21,22.41,22.41,21.37,21.7,41536,0
2013-02-22,21.96,22,21.56,21.98,18725,0
2013-02-25,22.01,22.22,21.85,21.85,33781,0
2013-02-26,21.92,22.01,20.7,20.77,164729,0
2013-02-27,20.88,21.22,20.77,21.16,81450,0
2013-02-28,21.12,21.71,21.12,21.59,32021,0
2013-03-01,21.43,22.37,21.43,22.37,36248,0
2013-03-04,22.39,22.87,22,22.77,59728,0
2013-03-05,22.99,23.86,22.96,23.62,57595,0
2013-03-06,23.76,23.8,22.28,23.38,73599,0
2013-03-07,23.3,23.35,22.86,23.06,26931,0
2013-03-08,23.28,23.28,22.79,23.02,20184,0
2013-03-11,22.9,23.1,22.71,23.1,18657,0
2013-03-12,22.99,22.99,22.61,22.7,28699,0
2013-03-13,22.6,22.74,22.23,22.6,41800,0
2013-03-14,22.58,23.1,22.35,23.1,36063,0
2013-03-15,23,23.39,22.86,23.21,85363,0
2013-03-18,22.92,23.42,22.92,23.33,79974,0
2013-03-19,23.41,23.94,23.41,23.85,32986,0
2013-03-20,23.98,24.11,23.45,23.65,80675,0
2013-03-21,23.46,23.91,23.46,23.91,56207,0
2013-03-22,23.85,24.1,23.78,24.04,30320,0
2013-03-25,24.17,24.3,23.88,23.98,19803,0
2013-03-26,24.01,24.01,23.7,23.92,51458,0
2013-03-27,23.87,23.92,23.66,23.87,18519,0
2013-03-28,23.92,24,23.7,23.86,33458,0
2013-04-01,23.9,23.9,23.21,23.35,41347,0
2013-04-02,23.43,23.84,22.42,22.45,61584,0
2013-04-03,22.49,22.49,21.93,22.17,44983,0
2013-04-04,22.11,22.32,21.77,22.22,36280,0
2013-04-05,21.9,22.72,21.62,22.31,25734,0
2013-04-08,22.33,22.38,21.56,22.1,24576,0
2013-04-09,22.1,22.15,21.6,21.64,24454,0
2013-04-10,21.74,22.52,21.74,22.35,53122,0
2013-04-11,22.28,22.72,22.27,22.47,40028,0
2013-04-12,22.44,22.44,21.64,22.14,18162,0
2013-04-15,22.04,22.05,20.68,20.83,59725,0
2013-04-16,20.98,21.39,20.83,21.32,24422,0
2013-04-17,21.25,21.25,20.28,20.83,67419,0
2013-04-18,20.88,21.24,20.45,21.16,29239,0
2013-04-19,21.27,21.44,20.93,21.28,68224,0
2013-04-22,21.38,21.38,20.53,21.11,27422,0
2013-04-23,21.11,21.68,20.77,21.67,35046,0
2013-04-24,21.66,21.66,21.46,21.61,12980,0
2013-04-25,21.5,21.84,21.45,21.76,27708,0
2013-04-26,21.75,21.94,21.74,21.78,35892,0
2013-04-29,21.85,22.14,21.85,21.97,20752,0
2013-04-30,22.04,22.29,21.94,22.05,19462,0
2013-05-01,22.02,22.05,21.38,21.38,75606,0
2013-05-02,21.8,22.12,21.75,22.08,113899,0
2013-05-03,22.34,22.86,22.34,22.64,41725,0
2013-05-06,22.37,22.75,22.14,22.66,35813,0
2013-05-07,22.61,22.61,22.09,22.39,66499,0
2013-05-08,22.43,22.53,22.23,22.41,22954,0
2013-05-09,22.41,23.28,22.33,23,31866,0
2013-05-10,23.03,23.03,22.28,22.39,37796,0
2013-05-13,22.41,22.41,21,21.8,96694,0
2013-05-14,21.8,22.66,21.73,22.5,80724,0
2013-05-15,22.44,22.82,22.22,22.65,81051,0
2013-05-16,22.48,23.23,22.48,22.99,52697,0
2013-05-17,23.05,23.55,22.79,23.41,36796,0
2013-05-20,23.35,23.63,23.32,23.48,17658,0
2013-05-21,23.5,23.78,23.47,23.6,11820,0
2013-05-22,23.55,23.94,23.23,23.56,27227,0
2013-05-23,23.31,23.88,23.31,23.61,11088,0
2013-05-24,23.59,24.25,23.59,24.08,14355,0
2013-05-28,24.37,25.07,24.2,24.83,56692,0
2013-05-29,24.64,25.02,24.44,24.95,29213,0
2013-05-30,25.04,25.58,24.8,25.51,114212,0
2013-05-31,25.33,25.33,24.45,25.01,69118,0
2013-06-03,25.01,25.87,24.9,25.69,90877,0
2013-06-04,25.75,25.97,24.22,24.83,64036,0
2013-06-05,24.7,24.95,24.58,24.71,27569,0
2013-06-06,24.02,25.05,23.72,25,61596,0
2013-06-07,25.17,25.17,24.22,24.47,23851,0
2013-06-10,24.47,24.85,23.94,24.65,40104,0
2013-06-11,24.38,24.57,24.01,24.16,43989,0
2013-06-12,24.2,24.2,23.75,23.92,53381,0
2013-06-13,23.94,24.08,23.87,23.99,29932,0
2013-06-14,23.99,24,23.63,23.64,13443,0
2013-06-17,23.91,23.91,23.15,23.51,29951,0
2013-06-18,23.47,24.36,23.47,24.32,25781,0
2013-06-19,24.24,24.3,23.88,23.9,21357,0
2013-06-20,23.58,23.97,23.25,23.83,54277,0
2013-06-21,23.9,24.06,23.39,23.97,84826,0
2013-06-24,23.76,24.09,23.42,23.73,23773,0
2013-06-25,23.75,23.75,23.38,23.57,25170,0
2013-06-26,23.6,23.6,23.07,23.15,24644,0
2013-06-27,23.33,24.08,23.28,24.01,23772,0
2013-06-28,23.85,24.05,23.76,23.82,119114,0
2013-07-01,24.06,24.11,23.16,23.33,47605,0
2013-07-02,23.28,24.52,23.28,24.48,49546,0
2013-07-03,24.47,24.93,24.42,24.87,11553,0
2013-07-05,25.26,25.7,25.08,25.56,28928,0
2013-07-08,25.71,27.25,25.71,27.13,76166,0
2013-07-09,27.13,27.76,26.62,26.89,155376,0
2013-07-10,26.9,27.24,26.9,27.12,33304,0
2013-07-11,27.43,27.43,27.02,27.2,24659,0
2013-07-12,27.27,27.35,26.85,26.86,24166,0
2013-07-15,27.01,27.44,26.94,27.42,31077,0
2013-07-16,27.52,27.6,26.92,27.33,64942,0
2013-07-17,27.25,27.68,27.25,27.45,25896,0
2013-07-18,27.47,27.68,27.37,27.57,45712,0
2013-07-19,27.36,27.56,27.14,27.37,26085,0
2013-07-22,27.46,27.56,27.32,27.4,10095,0
2013-07-23,27.43,27.46,26.81,27,21138,0
2013-07-24,27.16,27.19,26.63,26.75,14830,0
2013-07-25,26.78,27.84,26.78,27.58,37033,0
2013-07-26,27.39,27.48,26.65,26.92,31042,0
2013-07-29,26.94,27.04,26.67,26.84,7575,0
2013-07-30,27,27,26.46,26.54,26720,0
2013-07-31,26.66,26.81,26.36,26.41,24207,0
2013-08-01,25.98,25.98,23.22,23.46,536063,0
2013-08-02,23.48,24.35,23.09,23.59,149876,0
2013-08-05,23.63,25.08,23.63,24.9,228734,0
2013-08-06,24.76,24.84,24.16,24.56,77905,0
2013-08-07,24.56,24.8,23.74,24.21,53742,0
2013-08-08,24.34,24.61,24.12,24.32,192973,0
2013-08-09,24.18,24.93,24.18,24.8,37961,0
2013-08-12,24.56,24.96,24.42,24.9,35042,0
2013-08-13,24.95,25.18,24.86,25.05,25410,0
2013-08-14,25.06,25.2,24.91,25,29077,0
2013-08-15,24.73,24.92,24.47,24.92,60640,0
2013-08-16,24.81,25,24.52,24.91,48187,0
2013-08-19,24.82,25,24.48,24.87,32238,0
2013-08-20,24.83,24.93,24.71,24.87,21831,0
2013-08-21,24.73,25,24.51,24.52,14062,0
2013-08-22,24.58,25.42,24.54,25.4,21485,0
2013-08-23,25.54,26.47,25.4,26.27,67572,0
2013-08-26,26.24,26.44,25.54,26.17,44807,0
2013-08-27,25.76,25.84,25.43,25.51,90805,0
2013-08-28,25.42,25.66,25.33,25.5,38457,0
2013-08-29,25.43,25.8,25.43,25.59,22299,0
2013-08-30,25.54,25.54,24.78,25.24,39563,0
2013-09-03,25.58,25.93,25.44,25.85,45652,0
2013-09-04,25.8,26.13,25.54,26.05,36890,0
2013-09-05,26.02,26.16,25.62,25.8,64656,0
2013-09-06,25.86,26.28,25.06,25.21,72054,0
2013-09-09,25.21,26.17,25.21,26.16,48047,0
2013-09-10,26.2,26.42,25.83,26.07,50548,0
2013-09-11,26.01,26.9,25.88,26.63,104932,0
2013-09-12,26.66,26.66,25.87,25.88,109721,0
2013-09-13,25.87,26.05,25.28,25.9,56596,0
2013-09-16,26,26.06,25.72,25.88,25394,0
2013-09-17,25.87,26.44,25.73,26.15,46895,0
2013-09-18,26.03,26.24,25.85,26.1,77363,0
2013-09-19,26.1,26.16,25.66,25.96,30036,0
2013-09-20,26,26.23,25.84,26.05,112833,0
2013-09-23,26.05,27.03,25.97,26.92,20862,0
2013-09-24,27,27,26.31,26.42,66038,0
2013-09-25,26.49,26.61,26.23,26.32,16752,0
2013-09-26,26.38,26.73,26.1,26.71,24223,0
2013-09-27,26.5,26.79,26.35,26.54,32109,0
2013-09-30,26.28,26.32,26.1,26.22,52674,0
2013-10-01,26.21,26.61,26.21,26.37,43703,0
2013-10-02,26.17,26.26,25.89,25.97,54589,0
2013-10-03,25.87,25.87,25.34,25.34,26122,0
2013-10-04,25.27,25.86,25.23,25.66,28851,0
2013-10-07,25.45,25.69,25.33,25.48,41743,0
2013-10-08,25.56,25.56,24.88,24.92,23207,0
2013-10-09,24.92,25.5,24.89,25.23,55821,0
2013-10-10,25.52,26.1,25.52,25.93,53271,0
2013-10-11,25.84,26.93,25.84,26.8,45939,0
2013-10-14,27,27,26.51,26.74,30734,0
2013-10-15,26.61,26.87,26.52,26.68,30033,0
2013-10-16,26.89,27.07,26.64,26.97,25399,0
2013-10-17,26.81,26.81,26.6,26.74,31761,0
2013-10-18,27.04,27.44,26.73,26.98,40831,0
2013-10-21,26.93,27,26.52,26.77,20743,0
2013-10-22,26.98,27.21,26.67,26.9,20886,0
2013-10-23,26.85,27.36,26.72,26.94,21196,0
2013-10-24,26.95,26.95,26.7,26.85,34917,0
2013-10-25,26.99,27.11,26.73,27.02,16827,0
2013-10-28,26.96,27.05,26.82,26.96,37144,0
2013-10-29,26.96,27.2,26.75,27.1,32817,0
2013-10-30,27.06,27.11,26.3,26.59,31695,0
2013-10-31,26.97,28.96,26.97,28.02,237900,0
2013-11-01,27.88,29.46,27.57,29.19,61878,0
2013-11-04,29.25,29.42,29.05,29.26,49502,0
2013-11-05,29.08,29.19,28.38,28.69,56176,0
2013-11-06,28.92,28.94,27.98,28.3,27935,0
2013-11-07,28.34,28.46,27.81,27.81,22313,0
2013-11-08,27.78,28.36,27.66,27.83,86817,0
2013-11-11,27.85,28.51,27.68,28.37,32579,0
2013-11-12,28.36,28.57,28.15,28.57,52692,0
2013-11-13,28.48,29.35,28.43,29.27,38684,0
2013-11-14,29.2,29.67,28.86,29.64,28386,0
2013-11-15,29.42,30.5,29.4,30.32,43465,0
2013-11-18,30.31,30.61,29.62,29.73,74240,0
2013-11-19,29.44,30.19,28.9,29.41,64509,0
2013-11-20,29.51,30.28,29.24,29.57,71045,0
2013-11-21,29.76,30.02,29.43,29.76,52552,0
2013-11-22,29.68,30.01,29.2,29.66,55927,0
2013-11-25,29.82,30.12,29.5,29.64,32632,0
2013-11-26,29.61,30.21,29.25,29.95,30748,0
2013-11-27,30.02,30.17,29.49,29.8,39438,0
2013-11-29,29.99,29.99,29.53,29.83,36645,0
2013-12-02,29.85,30.04,28.85,29.28,28512,0
2013-12-03,29.33,29.56,28.7,28.96,55742,0
2013-12-04,28.78,29.2,28.39,28.76,51248,0
2013-12-05,28.72,28.91,28.33,28.63,55581,0
2013-12-06,28.97,29.21,28.62,28.87,40283,0
2013-12-09,28.98,29.17,28.03,28.49,112238,0
2013-12-10,28.66,28.66,27.75,27.96,62421,0
2013-12-11,28.08,28.37,27.81,28.06,55111,0
2013-12-12,28.15,28.27,27.88,28.04,34165,0
2013-12-13,28.02,28.32,28.02,28.16,66926,0
2013-12-16,28.33,28.42,27.98,28.26,75000,0
2013-12-17,28.18,28.39,27.8,28.09,36602,0
2013-12-18,28.09,28.44,27.88,28.37,65829,0
2013-12-19,28.22,28.27,27.18,27.65,78723,0
2013-12-20,27.53,28.59,27.53,28.39,104335,0
2013-12-23,28.57,29.24,28.47,29.06,63635,0
2013-12-24,29.04,29.45,28.95,29.02,32542,0
2013-12-26,29.29,29.85,29.08,29.48,75157,0
2013-12-27,29.6,29.75,29.3,29.49,25576,0
2013-12-30,29.46,30,29.19,29.94,74720,0
2013-12-31,30.03,30.49,29.74,29.79,93112,0
2014-01-02,29.82,29.82,28.7,29.35,65021,0
2014-01-03,29.4,29.94,29.23,29.55,52036,0
2014-01-06,29.6,29.65,28.94,29.39,71069,0
2014-01-07,29.41,30.06,29.18,29.85,79516,0
2014-01-08,29.93,29.96,29.34,29.69,45751,0
2014-01-09,29.82,29.87,28.85,29.24,29022,0
2014-01-10,29.24,30.5,28.67,29.91,95862,0
2014-01-13,29.76,29.91,28.35,28.82,117215,0
2014-01-14,28.88,30.41,28.88,30.28,107158,0
2014-01-15,30.3,30.88,30.16,30.5,98261,0
2014-01-16,30.31,30.88,29.83,30.62,96364,0
2014-01-17,30.49,30.87,29.96,30.05,68728,0
2014-01-21,30.16,30.6,29.52,30.24,95424,0
2014-01-22,30.04,30.28,29.83,30.14,46531,0
2014-01-23,30.02,30.13,29.42,29.5,53364,0
2014-01-24,29.25,29.32,28.32,28.63,23457,0
2014-01-27,28.55,28.66,27.7,27.95,31145,0
2014-01-28,27.67,28.11,27.47,28.01,60907,0
2014-01-29,27.9,28.1,27.61,27.8,78391,0
2014-01-30,28,28.3,27.89,28.12,50818,0
2014-01-31,27.64,28.07,27.62,27.75,78738,0
2014-02-03,27.76,27.76,26.44,26.64,70510,0
2014-02-04,26.74,27,26.09,26.38,48301,0
2014-02-05,26.15,26.52,25.41,25.66,55300,0
2014-02-06,25.66,26.36,25.6,25.74,41528,0
2014-02-07,25.8,26.13,25.26,26.11,76048,0
2014-02-10,26.02,26.15,25.46,26.12,44728,0
2014-02-11,26.17,26.73,26.17,26.56,37940,0
2014-02-12,26.55,27.07,26.3,26.91,49304,0
2014-02-13,26.69,27.27,26.56,27,56684,0
2014-02-14,26.99,27,26.37,26.99,31036,0
2014-02-18,27.18,27.23,26.58,27.17,45969,0
2014-02-19,27.08,27.2,26.48,26.9,42168,0
2014-02-20,26.91,27.83,26.91,27.5,25760,0
2014-02-21,27.63,27.66,27.3,27.57,37250,0
2014-02-24,27.51,28.15,27.35,27.46,32632,0
2014-02-25,27.8,29.28,27.8,29.27,46075,0
2014-02-26,29.44,29.71,29.04,29.32,49714,0
2014-02-27,29.13,29.18,28.29,28.49,38487,0
2014-02-28,28.58,30,28.54,29.12,76906,0
2014-03-03,28.78,28.96,28.12,28.51,33906,0
2014-03-04,29.08,30.02,28.98,29.26,72484,0
2014-03-05,29.26,29.26,28.7,29.07,58910,0
2014-03-06,28.86,29.15,28.73,29.07,62390,0
2014-03-07,29.22,29.43,28.97,29.05,17873,0
2014-03-10,28.83,29.08,28.59,28.92,30584,0
2014-03-11,28.85,29.04,27.95,28.02,38098,0
2014-03-12,27.83,28.23,27.61,28.19,103191,0
2014-03-13,28.37,28.37,27.86,28.08,31899,0
2014-03-14,28.04,28.5,28.01,28.39,34598,0
2014-03-17,28.5,28.53,28.32,28.49,32408,0
2014-03-18,28.59,29.14,28.48,28.79,31158,0
2014-03-19,28.63,28.66,28,28.2,68041,0
2014-03-20,28.07,28.43,27.79,28.13,10127,0
2014-03-21,28.29,28.59,28.01,28.12,32379,0
2014-03-24,26.71,28.11,26.71,27.5,47314,0
2014-03-25,27.5,28.18,27.3,27.91,65241,0
2014-03-26,28.19,28.26,27.21,27.36,61000,0
2014-03-27,27.48,27.48,26.7,27.19,64621,0
2014-03-28,27.12,27.68,26.5,26.76,24555,0
2014-03-31,26.77,27.56,26.57,27.23,34163,0
2014-04-01,27.18,28.5,27.18,28.39,41726,0
2014-04-02,28.52,28.52,27.96,28.36,25982,0
2014-04-03,28.26,28.46,27.99,28.31,36766,0
2014-04-04,28.5,28.5,27.34,27.52,75208,0
2014-04-07,27.35,27.35,26.29,26.79,46341,0
2014-04-08,26.91,27.22,26.47,26.7,41745,0
2014-04-09,26.83,26.83,26.1,26.49,56986,0
2014-04-10,26.39,26.39,25.2,25.37,62103,0
2014-04-11,25.28,25.28,24.07,24.9,137223,0
2014-04-14,25.07,25.43,24.69,25.19,66082,0
2014-04-15,25.19,25.91,24.65,25.29,45070,0
2014-04-16,25.56,26.29,25.34,26.07,31458,0
2014-04-17,26.07,26.76,25.9,26.41,28344,0
2014-04-21,26.62,26.84,26.3,26.69,28053,0
2014-04-22,26.68,27.03,26.68,26.81,34679,0
2014-04-23,26.69,26.9,26.08,26.1,27232,0
2014-04-24,26.17,26.28,25.51,25.91,40687,0
2014-04-25,25.85,26.08,25.44,25.9,102856,0
2014-04-28,26.63,26.66,25.35,25.75,31481,0
2014-04-29,26.01,26.67,25.58,25.72,31721,0
2014-04-30,25.73,27,25.49,26.28,99139,0
2014-05-01,25.91,26.92,24.83,26.92,185870,0
2014-05-02,26.8,26.8,25.64,25.87,87233,0
2014-05-05,25.58,25.77,25.06,25.31,37036,0
2014-05-06,25.09,25.28,24.14,24.17,62181,0
2014-05-07,24.14,25,23.3,24.56,49223,0
2014-05-08,24.5,25.27,23.94,24.2,72963,0
2014-05-09,24.05,24.49,23.86,24.44,38162,0
2014-05-12,24.32,25.49,24.32,25.1,81780,0
2014-05-13,25,25.37,24.27,24.79,79598,0
2014-05-14,24.79,25.13,24.55,24.7,63679,0
2014-05-15,24.62,24.65,24.15,24.38,50490,0
2014-05-16,24.45,24.56,24.21,24.53,38780,0
2014-05-19,24.43,24.67,24.3,24.58,44285,0
2014-05-20,24.63,24.63,24.01,24.25,54566,0
2014-05-21,24.45,24.73,23.78,23.9,46792,0
2014-05-22,24.04,24.07,23.63,23.88,26684,0
2014-05-23,23.84,24.28,23.68,24.27,28878,0
2014-05-27,24.45,25.01,24.19,24.91,44484,0
2014-05-28,24.76,24.92,24.58,24.85,17208,0
2014-05-29,24.84,25.07,24.37,24.76,44205,0
2014-05-30,24.58,24.71,24.07,24.15,78782,0
2014-06-02,24.08,24.15,23.46,24,83735,0
2014-06-03,23.98,24.08,23.45,23.58,31804,0
2014-06-04,23.49,23.51,23.14,23.37,48518,0
2014-06-05,23.47,24.88,23.4,24.86,60597,0
2014-06-06,25.09,25.64,24.95,25.28,44573,0
2014-06-09,25.18,25.65,25.18,25.49,36426,0
2014-06-10,25.4,25.6,24.94,25.35,54200,0
2014-06-11,25.15,25.21,24.65,25.15,41499,0
2014-06-12,25.14,25.15,24.51,24.62,15935,0
2014-06-13,24.61,24.73,24.19,24.36,28668,0
2014-06-16,24.29,24.73,23.65,24.44,178161,0
2014-06-17,24.32,24.68,24.25,24.51,26881,0
2014-06-18,24.04,24.73,24.04,24.64,28394,0
2014-06-19,24.71,24.9,24.36,24.58,12626,0
2014-06-20,24.73,25.33,24.38,25.07,144864,0
2014-06-23,24.98,25.03,24.37,24.59,38291,0
2014-06-24,24.47,25.13,24.26,24.73,72910,0
2014-06-25,24.53,25.42,24.27,24.98,56732,0
2014-06-26,24.88,25.04,24.29,24.49,31074,0
2014-06-27,24.29,25.49,24.29,25.46,177009,0
2014-06-30,25.22,26.1,24.76,25.88,201498,0
2014-07-01,26,27.05,26,26.46,79774,0
2014-07-02,26.51,26.64,25.96,26.02,131300,0
2014-07-03,26.15,26.6,26.14,26.41,30760,0
2014-07-07,26.23,26.57,25.72,25.91,49685,0
2014-07-08,25.97,25.99,25.15,25.45,72278,0
2014-07-09,25.52,25.61,25.32,25.39,37430,0
2014-07-10,24.77,24.96,24.35,24.67,26655,0
2014-07-11,24.66,24.81,24.21,24.4,35027,0
2014-07-14,24.66,24.72,24.31,24.69,36469,0
2014-07-15,24.75,24.88,23.96,24.08,29878,0
2014-07-16,24.28,24.28,23.73,23.86,38293,0
2014-07-17,23.73,23.87,23.35,23.42,62040,0
2014-07-18,23.35,24.03,23.35,23.82,50578,0
2014-07-21,23.64,23.77,23.19,23.41,56175,0
2014-07-22,23.38,23.9,23.38,23.75,58365,0
2014-07-23,23.75,23.83,23.51,23.76,33080,0
2014-07-24,23.74,23.93,23.45,23.66,77600,0
2014-07-25,23.36,23.75,23.36,23.47,40969,0
2014-07-28,23.45,23.62,23.06,23.08,57594,0
2014-07-29,23.1,23.57,23.08,23.28,31129,0
2014-07-30,23.52,23.91,23.22,23.77,51453,0
2014-07-31,25.07,27.61,25.02,27.21,264715,0
2014-08-01,27.16,28.78,26.13,26.25,110870,0
2014-08-04,26.35,26.35,25.15,25.2,92516,0
2014-08-05,25.08,25.53,24.81,25.22,108157,0
2014-08-06,25.01,25.42,24.9,25.27,61593,0
2014-08-07,25.28,25.61,24.94,25.51,35741,0
2014-08-08,25.47,25.89,25.17,25.76,129379,0
2014-08-11,25.78,25.89,25.54,25.72,37311,0
2014-08-12,25.57,25.59,24.98,25.02,26697,0
2014-08-13,25.04,25.27,24.95,25.22,60068,0
2014-08-14,25.22,25.35,24.81,25.32,69888,0
2014-08-15,25.6,25.6,24.42,24.75,51339,0
2014-08-18,25.11,25.35,24.88,25.33,27267,0
2014-08-19,25.25,25.32,25.11,25.15,22938,0
2014-08-20,25.01,25.01,24.37,24.56,28114,0
2014-08-21,24.55,24.67,24.16,24.51,35674,0
2014-08-22,24.51,24.51,24.15,24.39,40039,0
2014-08-25,24.39,25.05,24.26,24.72,61106,0
2014-08-26,24.75,25.07,24.7,24.93,39980,0
2014-08-27,25.01,25.3,24.81,25.21,29419,0
2014-08-28,25.22,25.29,25,25,34992,0
2014-08-29,24.98,25.25,24.87,25.22,27957,0
2014-09-02,27.29,27.83,27,27.35,202263,0
2014-09-03,27.35,27.45,27.13,27.14,126644,0
2014-09-04,27.19,27.57,27.13,27.34,71891,0
2014-09-05,27.22,27.6,27.13,27.47,69268,0
2014-09-08,27.49,27.6,27.25,27.29,39504,0
2014-09-09,27.28,27.4,27.13,27.23,65103,0
2014-09-10,27.25,27.56,27.23,27.55,82224,0
2014-09-11,27.45,27.9,27.45,27.72,40581,0
2014-09-12,27.68,27.78,27.47,27.52,50195,0
2014-09-15,27.5,27.69,27.38,27.5,41375,0
2014-09-16,27.5,27.97,27.49,27.62,55596,0
2014-09-17,27.6,28.03,27.6,27.81,52382,0
2014-09-18,27.87,28.23,27.87,28.15,86164,0
2014-09-19,28.22,28.44,27.84,27.93,166925,0
2014-09-22,27.88,27.97,27.4,27.49,116858,0
2014-09-23,27.35,27.66,27.31,27.38,174287,0
2014-09-24,27.55,27.7,27.35,27.66,115043,0
2014-09-25,27.61,27.8,27.42,27.73,113791,0
2014-09-26,27.77,28.14,27.77,28.05,86052,0
2014-09-29,27.8,28.11,27.69,27.84,151026,0
2014-09-30,28.11,29.36,28.11,28.72,139686,0
2014-10-01,28.59,28.97,28.26,28.58,192643,0
2014-10-02,28.7,29.17,28.39,29.14,57645,0
2014-10-03,29.46,29.5,28.96,29.03,52876,0
2014-10-06,29.32,29.49,28.78,29.17,61746,0
2014-10-07,28.89,28.89,28.12,28.17,59326,0
2014-10-08,28,28.27,27.4,28.26,137940,0
2014-10-09,28.15,28.37,27.93,28.33,79997,0
2014-10-10,28.13,29.44,28.13,29.18,130496,0
2014-10-13,29,29.95,28.79,29.5,229756,0
2014-10-14,29.67,30.7,29.39,29.51,127523,0
2014-10-15,29.16,30.16,28.98,29.25,85140,0
2014-10-16,28.98,29.75,28.79,29.5,80333,0
2014-10-17,29.75,29.75,28.97,29.19,55092,0
2014-10-20,29.15,29.4,28.97,29.07,45128,0
2014-10-21,29.08,29.26,28.69,29.14,72055,0
2014-10-22,29.07,29.21,28.64,28.89,56233,0
2014-10-23,29.08,29.45,28.94,29.1,48791,0
2014-10-24,29.2,29.42,28.85,28.9,52192,0
2014-10-27,28.85,28.94,28.24,28.76,64641,0
2014-10-28,28.83,30.01,28.68,29.83,136759,0
2014-10-29,29.97,30.35,29.6,29.82,100661,0
2014-10-30,30.27,31.55,30.24,31.44,147321,0
2014-10-31,32.33,33.43,31.21,33.16,457043,0
2014-11-03,32.6,33.82,32.29,32.75,129389,0
2014-11-04,32.8,32.92,32.4,32.74,100206,0
2014-11-05,33.08,33.53,31.85,32.26,93951,0
2014-11-06,32.18,32.43,31.81,32,103881,0
2014-11-07,31.64,32.18,31.59,32.02,59523,0
2014-11-10,31.93,32.23,31.82,32,55726,0
2014-11-11,32.07,32.17,31.45,31.99,98146,0
2014-11-12,32.01,32.18,31.58,32,63482,0
2014-11-13,32.15,32.31,31.09,31.57,60359,0
2014-11-14,31.49,32.05,31.35,32.01,67636,0
2014-11-17,31.79,31.94,30.93,31.14,41842,0
2014-11-18,31.05,31.53,31.02,31.36,54392,0
2014-11-19,31.26,31.26,30.46,30.53,43141,0
2014-11-20,30.53,30.73,30.02,30.15,64391,0
2014-11-21,30.48,30.54,29.97,30.08,108594,0
2014-11-24,30.08,30.79,30.02,30.53,90836,0
2014-11-25,30.53,30.81,30.18,30.4,105249,0
2014-11-26,30.29,31.32,30.29,31.07,62411,0
2014-11-28,30.92,31.15,30.28,30.32,18743,0
2014-12-01,30.35,30.7,30.01,30.12,43826,0
2014-12-02,30.09,31.25,30.09,31.18,54357,0
2014-12-03,31.08,31.79,31.07,31.2,59788,0
2014-12-04,31.2,31.59,30.83,31.43,65007,0
2014-12-05,31.42,32.67,31.42,32.13,72287,0
2014-12-08,32.21,32.35,31.25,31.5,76512,0
2014-12-09,31.32,31.76,30.99,31.54,80257,0
2014-12-10,31.24,32.04,31.24,31.31,145299,0
2014-12-11,31.5,32.39,31.33,31.58,72295,0
2014-12-12,31.5,31.86,31.23,31.4,90127,0
2014-12-15,31.4,31.51,30.8,31.27,73087,0
2014-12-16,31.02,31.9,30.65,31.25,66100,0
2014-12-17,31.24,32.41,31.04,32.12,79986,0
2014-12-18,32.37,32.58,32.08,32.35,51230,0
2014-12-19,32.22,33.13,32.05,33.01,127878,0
2014-12-22,33.13,33.19,32.63,32.76,44989,0
2014-12-23,33.02,33.12,32.64,32.87,56098,0
2014-12-24,32.81,33.63,32.4,32.43,45252,0
2014-12-26,32.59,33.03,32.36,32.52,33974,0
2014-12-29,32.55,32.82,32.33,32.64,21850,0
2014-12-30,32.56,33.44,32.45,33,42421,0
2014-12-31,32.95,34.34,32.95,33.93,98851,0
2015-01-02,34.19,34.19,31.95,32.98,112994,0
2015-01-05,32.69,33.01,32.24,32.92,94984,0
2015-01-06,32.94,32.94,31.2,31.62,66565,0
2015-01-07,31.74,31.91,31.01,31.9,40083,0
2015-01-08,32.14,33.06,32.14,33.01,45382,0
2015-01-09,33,33.08,32.1,32.14,21423,0
2015-01-12,32.2,32.32,31.55,31.73,40240,0
2015-01-13,32.04,32.87,31.53,32.54,39700,0
2015-01-14,32.26,32.39,31.51,31.72,36909,0
2015-01-15,31.71,32.29,31.06,31.81,35094,0
2015-01-16,32.11,33.1,31.66,33.01,37013,0
2015-01-20,32.9,33.66,32.51,33.22,61757,0
2015-01-21,33.15,33.48,32.86,33.45,39786,0
2015-01-22,33.53,34.24,33.41,34.24,58659,0
2015-01-23,34.25,34.53,33.66,33.86,84036,0
2015-01-26,33.45,34.05,33.39,33.97,51425,0
2015-01-27,33.74,33.98,33.24,33.47,81184,0
2015-01-28,33.51,33.73,33.01,33.37,73344,0
2015-01-29,33.29,33.49,33,33.45,148799,0
2015-01-30,33.39,33.64,33.06,33.38,215967,0
2015-02-02,33.4,34.37,33.24,34.18,112846,0
2015-02-03,34.81,34.95,33.94,34.23,116470,0
2015-02-04,34.06,34.54,32.22,33.93,190288,0
2015-02-05,33.87,34.6,33.84,33.94,159072,0
2015-02-06,34.02,34.14,33.58,33.76,50927,0
2015-02-09,33.78,33.83,33.07,33.14,45848,0
2015-02-10,33.4,33.4,32.76,33.04,38871,0
2015-02-11,33.09,33.14,32.77,33,47450,0
2015-02-12,33.28,33.89,32.47,33.71,75188,0
2015-02-13,33.64,33.72,32.98,33.4,51110,0
2015-02-17,33.4,33.69,33.07,33.24,50448,0
2015-02-18,33.24,33.57,33.02,33.38,51176,0
2015-02-19,33.35,34.25,33.12,33.95,93224,0
2015-02-20,34.01,34.1,33.53,34.07,28147,0
2015-02-23,33.57,33.57,31.31,32.58,150201,0
2015-02-24,32.54,36.83,32.45,36.83,171998,0
2015-02-25,36.95,37.51,35.56,35.84,114584,0
2015-02-26,35.97,36.66,35.68,36.18,77665,0
2015-02-27,36.05,36.05,35.58,35.69,74440,0
2015-03-02,35.84,36.78,35.78,36.17,67500,0
2015-03-03,35.95,36.3,35.82,36.03,117100,0
2015-03-04,35.79,35.79,35.33,35.4,87000,0
2015-03-05,35.4,35.79,35.11,35.59,55400,0
2015-03-06,35.79,35.96,35.03,35.2,43300,0
2015-03-09,35.15,36.06,35.09,35.73,59800,0
2015-03-10,35.41,35.48,34.53,35.09,41500,0
2015-03-11,35.24,35.92,34.78,35.34,78800,0
2015-03-12,35.55,36.85,35.52,36.44,54500,0
2015-03-13,36.07,36.33,35.43,35.66,47200,0
2015-03-16,35.93,36.24,35.43,35.89,57800,0
2015-03-17,35.71,36.77,35.33,36.2,59200,0
2015-03-18,36.14,36.6,35.74,36.23,44100,0
2015-03-19,36.06,36.5,35.91,36.2,50600,0
2015-03-20,36.34,37.39,35.9,37.13,114100,0
2015-03-23,37.22,37.86,36.97,37.18,50000,0
2015-03-24,37,37.18,36.67,36.9,29100,0
2015-03-25,36.9,37.08,36.12,36.31,41600,0
2015-03-26,36.13,36.5,35.8,35.95,36900,0
2015-03-27,35.87,36.75,35.81,36.74,58700,0
2015-03-30,36.73,37.45,36.57,36.71,34100,0
2015-03-31,36.65,37,36.05,37,55674,0
2015-04-01,36.82,37.47,36.41,36.98,45000,0
2015-04-02,37.16,37.5,36.6,36.63,29600,0
2015-04-06,36.41,37.29,36.41,36.75,84200,0
2015-04-07,36.96,37.39,36.71,36.75,77608,0
2015-04-08,36.93,37.03,36.62,36.97,25900,0
2015-04-09,36.97,37,36.36,36.93,22010,0
2015-04-10,37.03,37.03,36.65,36.72,26500,0
2015-04-13,36.66,36.94,36.4,36.53,30000,0
2015-04-14,36.45,36.65,35.86,35.91,44800,0
2015-04-15,36.07,36.32,35.93,35.98,76672,0
2015-04-16,35.98,36.81,35.93,36.8,121982,0
2015-04-17,36.52,36.66,34.92,34.97,53700,0
2015-04-20,35.06,35.58,34.93,35.13,117995,0
2015-04-21,35.11,35.77,35.11,35.56,71404,0
2015-04-22,35.71,35.74,35.18,35.51,31089,0
2015-04-23,35.18,35.33,35,35.12,31900,0
2015-04-24,35.26,35.26,34.75,34.83,36379,0
2015-04-27,35,35,33.77,34.49,54100,0
2015-04-28,34.49,35.15,34.37,35.04,38700,0
2015-04-29,34.75,34.75,33.93,34,23500,0
2015-04-30,33.68,34,32.35,32.59,48100,0
2015-05-01,32.93,33.05,32.01,32.77,39800,0
2015-05-04,32.7,33.33,32.53,32.9,62400,0
2015-05-05,32.09,32.48,29.73,31.41,205400,0
2015-05-06,32.2,34.89,32,32.17,171575,0
2015-05-07,32.06,32.18,31.32,31.89,103530,0
2015-05-08,32.01,32.64,31.84,32.52,44900,0
2015-05-11,32.63,33.04,32.63,32.7,26400,0
2015-05-12,32.41,32.9,31.93,32.58,30900,0
2015-05-13,32.55,32.98,32.17,32.62,78900,0
2015-05-14,32.9,32.97,32.55,32.72,44300,0
2015-05-15,32.61,33.73,32.54,32.85,84839,0
2015-05-18,33.04,33.04,32.5,32.59,44449,0
2015-05-19,32.42,32.79,32.4,32.47,29443,0
2015-05-20,32.6,32.63,32.06,32.42,23900,0
2015-05-21,32.43,32.46,31.77,31.82,30900,0
2015-05-22,31.82,31.9,31.13,31.45,40000,0
2015-05-26,31.25,31.31,30.47,30.83,40165,0
2015-05-27,30.55,31.24,30.18,31.22,61300,0
2015-05-28,31.21,31.51,30.58,31.44,31543,0
2015-05-29,31.28,31.56,30.81,31.21,34400,0
2015-06-01,31.48,31.95,31.48,31.95,64802,0
2015-06-02,31.8,32.25,31.46,31.71,69426,0
2015-06-03,31.89,32.31,31.71,32.01,40200,0
2015-06-04,31.79,31.79,31.45,31.7,30300,0
2015-06-05,31.64,32.22,31.29,32.21,60900,0
2015-06-08,32.36,32.42,31.84,32.12,28500,0
2015-06-09,32.09,32.57,31.91,32.5,48106,0
2015-06-10,32.6,33.03,32.5,32.94,251704,0
2015-06-11,33.03,33.21,32.81,33.1,35317,0
2015-06-12,32.85,33.39,32.79,33.17,41900,0
2015-06-15,32.77,32.95,32.2,32.59,46000,0
2015-06-16,32.39,33.28,32.11,33.14,34300,0
2015-06-17,33.23,33.37,32.95,33.11,44000,0
2015-06-18,33.3,33.72,33.24,33.57,45300,0
2015-06-19,33.71,34.26,33.5,34.07,80500,0
2015-06-22,34.12,34.47,33.85,34.42,79200,0
2015-06-23,34.29,35.33,34.29,35.1,93656,0
2015-06-24,35.22,35.3,34.33,34.75,114600,0
2015-06-25,34.73,34.8,33.67,33.94,56500,0
2015-06-26,33.91,34.18,33.43,33.76,151400,0
2015-06-29,33.61,33.72,32.53,32.68,43400,0
2015-06-30,32.8,33.36,32.75,33.24,46067,0
2015-07-01,33.45,33.58,32.77,33.12,57000,0
2015-07-02,33.12,33.18,32.81,32.86,100000,0
2015-07-06,32.5,33.67,32.5,33.55,37900,0
2015-07-07,33.27,33.56,32.98,33.21,23200,0
2015-07-08,32.9,33.11,32.51,32.79,24200,0
2015-07-09,33.24,33.33,32.73,33.11,27100,0
2015-07-10,33.38,33.95,33.16,33.82,41300,0
2015-07-13,34.13,35.39,33.83,34.13,77900,0
2015-07-14,33.99,34.33,33.98,34.17,19763,0
2015-07-15,34.06,34.08,33.16,33.21,51117,0
2015-07-16,33.48,33.86,32.78,33.67,95000,0
2015-07-17,33.71,33.8,33.06,33.72,57300,0
2015-07-20,34.04,34.59,33.05,33.19,114300,0
2015-07-21,33.29,33.29,32.39,32.46,27100,0
2015-07-22,32.51,33.39,32.5,33.31,49600,0
2015-07-23,33.29,33.29,32.32,33,59400,0
2015-07-24,32.85,33.19,31.6,31.61,102900,0
2015-07-27,31.56,31.56,31.08,31.23,34200,0
2015-07-28,31.2,31.4,30.49,31.25,33100,0
2015-07-29,31.15,31.57,30.96,31.39,32900,0
2015-07-30,28.84,29.41,27.59,29.03,345800,0
2015-07-31,29.16,29.18,28.35,28.69,111500,0
2015-08-03,27.52,27.65,26.51,26.76,204659,0
2015-08-04,26.62,26.63,25.67,25.77,94000,0
2015-08-05,25.89,26.2,25.04,25.25,73300,0
2015-08-06,25.13,25.69,25.13,25.38,76745,0
2015-08-07,25.2,25.8,25.2,25.49,37400,0
2015-08-10,25.47,26.06,25.47,25.76,63200,0
2015-08-11,25.63,25.75,25.22,25.51,84563,0
2015-08-12,25.3,25.39,25.14,25.29,87200,0
2015-08-13,25.28,25.3,24.83,24.97,53700,0
2015-08-14,24.84,25.45,24.76,25.3,47500,0
2015-08-17,25.3,25.3,24.94,24.98,93000,0
2015-08-18,24.81,25.08,24.7,24.89,113800,0
2015-08-19,24.56,24.86,24.45,24.63,53600,0
2015-08-20,24.28,24.47,24.23,24.24,49700,0
2015-08-21,23.77,24.61,23.41,24.39,126100,0
2015-08-24,23.22,23.52,22.69,22.74,95919,0
2015-08-25,23.27,23.81,22.98,23.05,154400,0
2015-08-26,23.29,24.01,22.99,23.95,94900,0
2015-08-27,24.07,24.35,23.38,24.15,109100,0
2015-08-28,23.94,24.46,23.92,24.36,52200,0
2015-08-31,24.29,24.56,24,24.51,100600,0
2015-09-01,24.2,24.2,23.82,23.92,66700,0
2015-09-02,24.12,24.16,23.7,24.05,131100,0
2015-09-03,24.06,24.73,23.9,24.46,103900,0
2015-09-04,24.08,24.56,24,24.21,44600,0
2015-09-08,24.53,25.17,24.17,24.65,101300,0
2015-09-09,24.93,24.93,24.37,24.38,58700,0
2015-09-10,24.41,24.61,24.19,24.44,24294,0
2015-09-11,24.22,24.75,24.17,24.57,46500,0
2015-09-14,24.71,24.77,24.33,24.42,84800,0
2015-09-15,24.57,24.69,24.25,24.58,80000,0
2015-09-16,24.66,24.87,24.28,24.53,80300,0
2015-09-17,24.5,25.11,24.43,24.77,42223,0
2015-09-18,24.45,25.21,24.45,24.96,112400,0
2015-09-21,25.04,25.45,24.41,24.61,154300,0
2015-09-22,24.29,24.6,24.18,24.21,116100,0
2015-09-23,24.32,24.32,23.92,23.98,30200,0
2015-09-24,23.7,23.73,23.07,23.29,88896,0
2015-09-25,23.4,23.63,22.8,22.86,132700,0
2015-09-28,22.71,22.91,22.2,22.23,108306,0
2015-09-29,22.37,22.47,22.07,22.46,90600,0
2015-09-30,22.68,23.02,22.44,22.82,180000,0
2015-10-01,22.9,23.1,22.62,23,91200,0
2015-10-02,22.86,23.51,22.57,23.45,39700,0
2015-10-05,23.73,24.8,23.68,24.75,62039,0
2015-10-06,24.78,25.22,24.75,25.03,89400,0
2015-10-07,25.31,25.53,24.84,25.5,51200,0
2015-10-08,25.44,25.46,25.22,25.32,75500,0
2015-10-09,25.39,25.39,24.92,25.21,46200,0
2015-10-12,25.27,25.27,24.28,24.63,100638,0
2015-10-13,24.56,25.03,24.44,24.53,63700,0
2015-10-14,24.49,25.05,24.45,24.56,153500,0
2015-10-15,24.64,25.28,24.2,25.26,68300,0
2015-10-16,25.35,25.47,25.08,25.39,35200,0
2015-10-19,25.23,25.36,24.66,25,61644,0
2015-10-20,25.03,25.6,24.71,25.52,19393,0
2015-10-21,25.52,25.76,24.74,24.83,46600,0
2015-10-22,24.96,25.49,24.94,25.18,27200,0
2015-10-23,25.33,25.51,24.98,25.09,138300,0
2015-10-26,24.94,25.23,24.94,25,80600,0
2015-10-27,24.86,25.14,24.57,25.07,98500,0
2015-10-28,25.06,25.8,25.06,25.72,86400,0
2015-10-29,25.2,25.2,23.3,25.02,259800,0
2015-10-30,24.97,25.71,24.72,25.09,237000,0
2015-11-02,25.04,26.2,25.04,25.93,61922,0
2015-11-03,25.79,26.09,25.36,25.84,45600,0
2015-11-04,25.96,26.1,25.68,25.93,105003,0
2015-11-05,25.88,26.23,25.68,26.02,45100,0
2015-11-06,25.87,26.75,25.72,26.7,51400,0
2015-11-09,26.7,26.7,26.04,26.06,68903,0
2015-11-10,26.01,26.49,25.96,26.33,50800,0
2015-11-11,26.2,26.55,26.14,26.31,29500,0
2015-11-12,26.08,26.38,25.92,25.99,69100,0
2015-11-13,25.81,26.29,25.76,25.88,81300,0
2015-11-16,25.95,26.08,25.67,25.79,61400,0
2015-11-17,26.24,26.24,25.47,25.64,75500,0
2015-11-18,25.74,26.11,25.62,26,64500,0
2015-11-19,26.06,26.32,25.75,26.13,29900,0
2015-11-20,26.31,27,26.3,26.7,59000,0
2015-11-23,26.53,27.28,26.51,27.09,42800,0
2015-11-24,26.94,27.25,26.73,27.11,49300,0
2015-11-25,27.05,28.11,26.97,27.91,43400,0
2015-11-27,28.01,28.38,27.79,28.09,22700,0
2015-11-30,28.22,28.59,27.91,28.41,123100,0
2015-12-01,28.56,28.56,27.88,28.12,102298,0
2015-12-02,28.14,28.42,27.34,27.5,65241,0
2015-12-03,27.64,27.76,26.98,27.55,79867,0
2015-12-04,27.54,28.29,27.3,27.95,93700,0
2015-12-07,27.69,28.03,26.95,27.04,55800,0
2015-12-08,26.78,27.12,26.43,26.56,59970,0
2015-12-09,26.53,26.79,25.98,26.09,73300,0
2015-12-10,25.84,26.14,25.65,26.03,49300,0
2015-12-11,25.59,26,25.21,25.29,42700,0
2015-12-14,25.23,25.36,24.67,25.11,50897,0
2015-12-15,25.2,25.36,24.82,25.03,42500,0
2015-12-16,25.27,25.84,25.05,25.64,47500,0
2015-12-17,25.72,25.97,25.45,25.49,37900,0
2015-12-18,25.33,25.45,24.25,24.36,126100,0
2015-12-21,24.56,25.02,24.32,24.46,40400,0
2015-12-22,24.52,24.67,23.97,24.37,191863,0
2015-12-23,24.54,24.58,24.09,24.28,52700,0
2015-12-24,24.34,25.54,24.34,25.34,32269,0
2015-12-28,25.54,26.1,25.41,25.85,59342,0
2015-12-29,25.95,26.36,25.54,25.81,39053,0
2015-12-30,25.71,26.13,25.59,25.63,45855,0
2015-12-31,25.63,25.65,25,25.11,63722,0
2016-01-04,24.66,25.175,24.08,24.51,63484,0
2016-01-05,24.51,24.68,24.02,24.41,46679,0
2016-01-06,23.98,24.59,23.97,24.13,55245,0
2016-01-07,23.67,24.14,22.93,23.77,49331,0
2016-01-08,23.87,23.95,23.24,23.29,43411,0
2016-01-11,23.38,23.66,23.19,23.49,42527,0
2016-01-12,23.69,24,23.42,23.62,37184,0
2016-01-13,23.57,23.86,22.47,22.63,64779,0
2016-01-14,22.7,23.52,22.41,23.11,51930,0
2016-01-15,22.53,23.57,22.52,23.53,77373,0
2016-01-19,23.87,23.87,22.85,22.87,83000,0
2016-01-20,22.52,23.49,21.93,23.27,69816,0
2016-01-21,23.3,24.01,22.99,23.4,63874,0
2016-01-22,23.59,23.98,23.02,23.14,66346,0
2016-01-25,23.01,23.35,22.28,22.33,56331,0
2016-01-26,22.47,23.18,22.38,23.16,70680,0
2016-01-27,23.06,23.18,22.43,22.53,81568,0
2016-01-28,22.62,23.06,22.02,22.42,102093,0
2016-01-29,22.59,24.23,22.59,24.19,83460,0
2016-02-01,24.01,24.27,23.63,23.89,51808,0
2016-02-02,23.6,23.91,23.285,23.58,65137,0
2016-02-03,23.73,23.94,22.99,23.77,64566,0
2016-02-04,23.64,24.465,23.45,23.6,25815,0
2016-02-05,23.58,23.65,22.48,22.51,46515,0
2016-02-08,22.28,22.71,21.9,22.61,29629,0
2016-02-09,22.23,22.71,21.88,22.35,48727,0
2016-02-10,22.4129,22.93,22.11,22.18,45402,0
2016-02-11,21.81,22.12,21.76,21.97,32531,0
2016-02-12,22.16,22.28,21.94,22.13,23364,0
2016-02-16,22.42,22.8,22.26,22.46,31743,0
2016-02-17,22.55,22.86,22.17,22.27,33613,0
2016-02-18,22.23,22.98,22.23,22.6,45218,0
2016-02-19,22.59,23.005,22.35,22.76,63436,0
2016-02-22,22.94,23.17,22.93,23.05,32225,0
2016-02-23,22.9,23.29,22.19,22.23,50740,0
2016-02-24,22.09,22.245,21.8,22.09,49353,0
2016-02-25,22.23,23.225,22.23,22.91,118209,0
2016-02-26,23.82,24.62,23.71,24.1,288622,0
2016-02-29,24.3,24.89,23.26,24.66,97901,0
2016-03-01,25.03,25.33,24.79,25.29,37060,0
2016-03-02,25.2,25.72,25.17,25.44,41239,0
2016-03-03,25.53,25.79,25.15,25.65,61001,0
2016-03-04,25.52,25.93,25.51,25.64,35147,0
2016-03-07,25.73,26.39,25.69,26.36,33321,0
2016-03-08,26.17,26.19,25.63,26.01,50748,0
2016-03-09,26.02,26.62,26.02,26.58,35300,0
2016-03-10,26.76,26.85,25.88,26.05,74910,0
2016-03-11,26.21,26.81,26.17,26.77,39245,0
2016-03-14,26.75,27.39,26.75,26.93,23321,0
2016-03-15,26.73,27,26.4,26.57,31815,0
2016-03-16,26.52,27.19,26.52,26.95,24691,0
2016-03-17,26.81,27.65,26.7,27.44,61726,0
2016-03-18,27.6,27.91,27.21,27.53,65491,0
2016-03-21,27.6596,27.99,27.34,27.56,92677,0
2016-03-22,27.45,27.795,26.67,26.8,35831,0
2016-03-23,26.58,26.79,26.21,26.34,49467,0
2016-03-24,26.2,26.24,25.91,26.05,49712,0
2016-03-28,26.07,26.2,25.72,26.02,69254,0
2016-03-29,25.57,27.04,25.57,26.97,36603,0
2016-03-30,27.09,27.93,26.7574,27.59,34011,0
2016-03-31,27.59,27.67,27.38,27.4,30915,0
2016-04-01,27.19,27.36,27.09,27.2,55166,0
2016-04-04,27.08,27.26,26.34,26.37,17633,0
2016-04-05,26.1,26.16,25.4,25.51,46493,0
2016-04-06,25.44,25.465,24.69,24.94,45465,0
2016-04-07,24.78,25.22,24.66,25.02,32367,0
2016-04-08,25.19,25.19,24.84,25.08,20511,0
2016-04-11,25.27,25.27,24.3845,24.42,20917,0
2016-04-12,24.28,24.87,24.28,24.82,13592,0
2016-04-13,24.99,25.24,24.87,25.15,26135,0
2016-04-14,25.21,25.21,24.88,24.99,14654,0
2016-04-15,25.1,25.245,25,25.16,24455,0
2016-04-18,25.23,25.34,25.02,25.06,55227,0
2016-04-19,25.22,25.45,24.76,25.27,50446,0
2016-04-20,25.26,25.89,25.26,25.68,22375,0
2016-04-21,25.74,26.21,25.5,26.17,55134,0
2016-04-22,26.64,26.88,26.06,26.72,31062,0
2016-04-25,26.53,26.53,25.15,25.28,47951,0
2016-04-26,25.45,26.59,25.28,26.53,33515,0
2016-04-27,26.63,27.06,26.22,26.43,21288,0
2016-04-28,25.5,25.9125,23.77,23.78,69191,0
2016-04-29,23.92,23.95,22.67,23.34,62943,0
2016-05-02,23.29,24.24,22.855,24.13,30963,0
2016-05-03,23.87,24.32,23.72,24.04,46697,0
2016-05-04,23.88,24.25,23.5301,23.68,58426,0
2016-05-05,23.78,24.0497,23.3201,23.53,67602,0
2016-05-06,23.61,24.19,23.5,24.15,52270,0
2016-05-09,24.13,24.64,24.02,24.56,41510,0
2016-05-10,24.72,25.03,24.45,24.82,72724,0
2016-05-11,24.49,24.685,24.08,24.19,29068,0
2016-05-12,24.1371,24.2851,23.51,23.74,38954,0
2016-05-13,23.58,23.71,22.8,22.88,68899,0
2016-05-16,22.95,23.47,22.545,23.25,51940,0
2016-05-17,23.3,23.42,21.88,22.12,60467,0
2016-05-18,21.78,22.5,21.78,22.25,76896,0
2016-05-19,22.2,22.4,21.77,21.84,68977,0
2016-05-20,21.86,22.12,21.71,21.99,59906,0
2016-05-23,21.85,22.12,21.83,21.9,55856,0
2016-05-24,22.28,22.6,21.8601,21.92,93331,0
2016-05-25,22.07,22.11,21.92,21.98,105503,0
2016-05-26,21.99,23.2,21.755,23.01,144348,0
2016-05-27,23.452,23.62,23.06,23.17,55402,0
2016-05-31,23.14,24.14,22.989,24,146920,0
2016-06-01,23.94,24.05,23.72,23.78,65688,0
2016-06-02,23.75,23.9,23.7,23.86,55186,0
2016-06-03,23.94,23.95,23.68,23.84,27970,0
2016-06-06,23.75,23.97,23.53,23.63,30783,0
2016-06-07,23.8499,24.28,23.665,24.27,112533,0
2016-06-08,24.29,24.33,23.87,24.05,88385,0
2016-06-09,23.97,24.29,23.9,24.18,114526,0
2016-06-10,24,24.31,24,24.14,60458,0
2016-06-13,24.07,24.16,23.38,23.49,64124,0
2016-06-14,23.66,23.7,23.06,23.19,59249,0
2016-06-15,23.19,23.38,22.87,23.24,37454,0
2016-06-16,22.82,22.97,22.51,22.94,36870,0
2016-06-17,23,23.22,22.65,22.96,66922,0
2016-06-20,23.3,23.88,23.3,23.57,27111,0
2016-06-21,23.71,23.81,23.32,23.68,38575,0
2016-06-22,23.47,23.71,22.88,22.94,72722,0
2016-06-23,23.19,23.35,22.8,22.86,66153,0
2016-06-24,21.77,21.85,20.83,21.06,71847,0
2016-06-27,20.69,21.09,20.06,20.32,38762,0
2016-06-28,20.58,21.26,20.51,20.71,71320,0
2016-06-29,21.07,21.34,20.9518,21.21,40021,0
2016-06-30,21.24,21.7,21.14,21.69,26698,0
2016-07-01,21.61,22,21.25,21.4,38620,0
2016-07-05,21.25,21.39,21.08,21.17,23110,0
2016-07-06,21.2,21.3,21.09,21.26,30033,0
2016-07-07,21.49,21.49,21.2,21.37,25086,0
2016-07-08,21.57,22.17,21.57,21.96,27014,0
2016-07-11,22.24,22.38,21.87,22.1,34856,0
2016-07-12,22.22,22.3839,22,22.17,59350,0
2016-07-13,22.36,22.48,22.1,22.17,21507,0
2016-07-14,22.46,22.46,21.82,21.98,18274,0
2016-07-15,22.16,22.32,22.08,22.2,61545,0
2016-07-18,22.24,22.65,21.87,21.89,107753,0
2016-07-19,21.93,21.93,21.57,21.59,37261,0
2016-07-20,21.69,21.78,21.42,21.47,59625,0
2016-07-21,21.42,21.648,21.07,21.08,46468,0
2016-07-22,20.99,21.06,20.62,21,47253,0
2016-07-25,21.09,21.09,20.4,20.51,68976,0
2016-07-26,20.57,20.79,19.88,20.19,104488,0
2016-07-27,20.26,20.55,19.59,19.71,120729,0
2016-07-28,19.76,21.245,19.7,21.06,184596,0
2016-07-29,21.1,21.1,20.69,20.96,122754,0
2016-08-01,20.95,22.41,20.49,22.3,286291,0
2016-08-02,22.55,22.55,21.69,22.2,71855,0
2016-08-03,22.12,22.6,21.63,22.56,88999,0
2016-08-04,22.63,23,22.63,22.97,55380,0
2016-08-05,23.29,23.73,23.27,23.46,48563,0
2016-08-08,23.4241,23.4241,23.02,23.2,30218,0
2016-08-09,22.96,23.41,22.82,23.27,42744,0
2016-08-10,23.25,23.57,23.19,23.49,49113,0
2016-08-11,23.45,23.89,23.42,23.82,38115,0
2016-08-12,23.83,23.98,23.72,23.82,32652,0
2016-08-15,23.81,24.305,23.8,24.14,23235,0
2016-08-16,24.03,24.79,24,24.09,61293,0
2016-08-17,23.69,24.09,23.66,23.7,19015,0
2016-08-18,23.74,23.9,23.41,23.83,30332,0
2016-08-19,23.76,24.0699,23.6,23.64,170480,0
2016-08-22,24.0217,24.37,23.67,24.34,122964,0
2016-08-23,24.39,24.7,24.34,24.52,25293,0
2016-08-24,24.53,24.61,23.87,24.11,39466,0
2016-08-25,24.02,24.29,24.02,24.26,15047,0
2016-08-26,24.19,24.53,23.63,23.76,25014,0
2016-08-29,23.9,24.21,23.9,24.17,57095,0
2016-08-30,24.05,24.16,24,24.06,22959,0
2016-08-31,24.19,24.19,23.84,23.9,35086,0
2016-09-01,23.95,23.95,23.63,23.85,22218,0
2016-09-02,23.95,24.35,23.95,24.26,66540,0
2016-09-06,23.87,24.06,23.8,23.96,15411,0
2016-09-07,23.81,24.15,23.4,24.09,22849,0
2016-09-08,24.06,24.66,24.05,24.62,62662,0
2016-09-09,24.37,24.535,24.04,24.12,57446,0
2016-09-12,24.38,24.38,23.98,24.31,47845,0
2016-09-13,24.25,24.81,24.25,24.42,58554,0
2016-09-14,24.41,24.7,24.41,24.5,28924,0
2016-09-15,24.75,25.21,24.69,25.01,54258,0
2016-09-16,25.01,25.12,24.94,25.06,74271,0
2016-09-19,25.27,25.5,25,25.16,21530,0
2016-09-20,25.34,25.34,24.73,24.76,23037,0
2016-09-21,24.89,24.9905,24.28,24.72,29788,0
2016-09-22,25.13,25.22,25,25.22,21118,0
2016-09-23,25.14,25.29,25.01,25.03,15762,0
2016-09-26,24.9,24.904,24.45,24.47,18573,0
2016-09-27,24.57,24.68,24.22,24.42,24439,0
2016-09-28,24.42,24.71,24.4001,24.67,19959,0
2016-09-29,24.62,24.739,24.03,24.05,22563,0
2016-09-30,24,25.08,24,24.62,28358,0
2016-10-03,24.59,24.89,24.37,24.55,23000,0
2016-10-04,24.4943,24.56,24.37,24.39,12306,0
2016-10-05,24.5,24.92,24.5,24.51,13357,0
2016-10-06,24.6,24.645,24.26,24.44,21032,0
2016-10-07,24.34,24.49,24.16,24.23,18122,0
2016-10-10,24.2,25.05,24.2,24.65,18541,0
2016-10-11,24.9,24.925,24.05,24.2,19389,0
2016-10-12,24.15,24.75,24.15,24.35,14988,0
2016-10-13,24.05,24.4,23.85,24,20963,0
2016-10-14,24.05,24.35,23.75,24.1,27451,0
2016-10-17,24.2,24.3,23.8,23.85,19598,0
2016-10-18,24.05,24.5,24.05,24.35,13241,0
2016-10-19,24.2,24.8,24.2,24.5,19857,0
2016-10-20,24.5,24.85,24.4,24.5,17981,0
2016-10-21,24.2,24.65,24.15,24.6,16747,0
2016-10-24,24.8,25.1,24.8,25.05,14720,0
2016-10-25,25,25,24.6,24.85,24510,0
2016-10-26,24.7,25.4,24.7,25.3,17791,0
2016-10-27,25.35,25.35,24.95,24.95,14877,0
2016-10-28,25.05,25.25,24.55,25.25,19611,0
2016-10-31,25.15,25.9,25,25.85,30158,0
2016-11-01,27.65,27.675,25.1,25.1,28384,0
2016-11-02,24.49,25,24.4,24.75,34457,0
2016-11-03,24.85,24.95,24.4,24.75,22920,0
2016-11-04,24.8,25.3,24.75,24.75,29771,0
2016-11-07,25.3,25.383,25.1,25.3,21584,0
2016-11-08,25.1,25.15,24.7,24.95,20771,0
2016-11-09,24.55,27,24.55,26.85,37272,0
2016-11-10,27.1,27.6,26.65,27.05,44025,0
2016-11-11,27,29.05,27,28.05,70759,0
2016-11-14,28.4,28.55,26.55,26.7,46468,0
2016-11-15,26.65,26.95,26.45,26.55,27561,0
2016-11-16,26.55,26.7778,25.95,26.2,47457,0
2016-11-17,26.3,26.6,26.15,26.15,33685,0
2016-11-18,26.35,26.6,26.25,26.35,36507,0
2016-11-21,26.3,26.85,26.3,26.85,22877,0
2016-11-22,27.05,27.35,26.65,27,51903,0
2016-11-23,26.85,27.65,26.85,27.15,23455,0
2016-11-25,27.3,27.75,27.25,27.75,8412,0
2016-11-28,27.55,27.85,27.55,27.75,28503,0
2016-11-29,27.8,27.8,26.6,26.65,18484,0
2016-11-30,26.9,27,26.2001,26.25,28175,0
2016-12-01,26.35,27.55,26.35,27.55,63744,0
2016-12-02,27.35,27.375,26.8,27.2,35480,0
2016-12-05,27.5,27.7,27.2,27.5,28220,0
2016-12-06,27.55,28,27.05,28,27692,0
2016-12-07,27.9,28.4,27.85,28.15,23177,0
2016-12-08,28.15,28.5499,27.95,28.25,35575,0
2016-12-09,28.45,28.8,28.1,28.6,41801,0
2016-12-12,28.75,28.9,28.2125,28.45,21836,0
2016-12-13,28.6,28.8,27.85,28.15,27829,0
2016-12-14,28.05,28.25,27.25,27.65,26166,0
2016-12-15,27.7,28.2,27.35,27.75,109267,0
2016-12-16,27.85,28.8,27.45,28.75,65366,0
2016-12-19,28.5,29.45,28.5,29.15,30543,0
2016-12-20,29.35,30,28.7,29.7,25473,0
2016-12-21,29.7,29.95,29.2,29.6,21559,0
2016-12-22,29.25,29.45,28.65,29.15,15952,0
2016-12-23,29.45,29.45,28.75,29,9832,0
2016-12-27,29.15,29.65,29.15,29.35,8735,0
2016-12-28,28.8001,29.05,28.7,28.9,16361,0
2016-12-29,28.8,29.7,28.35,28.65,18209,0
2016-12-30,28.75,28.75,28.3,28.6,14888,0
2017-01-03,28.95,29.2,28.65,29.15,15652,0
2017-01-04,29.35,29.649,28.7,29.35,61475,0
2017-01-05,29.25,29.65,28.6,28.65,47292,0
2017-01-06,28.75,28.75,27.9,28,47029,0
2017-01-09,28.05,28.55,27.7,28.05,19633,0
2017-01-10,28.05,29.25,27.6,29.1,45615,0
2017-01-11,29,29.15,28.45,29.05,20447,0
2017-01-12,29.2,29.2,27.8,28.05,21325,0
2017-01-13,28.2,28.45,28.1,28.3,9469,0
2017-01-17,28.15,28.15,26.9,26.95,19820,0
2017-01-18,27.15,27.15,26.15,26.75,41301,0
2017-01-19,26.65,27,26.1,26.45,34756,0
2017-01-20,26.5,26.55,25.1,25.6,199004,0
2017-01-23,25.7,26.2,25.65,26,51321,0
2017-01-24,26,26.5,26,26.4,29316,0
2017-01-25,26.65,26.95,26.4775,26.6,19576,0
2017-01-26,26.55,26.55,26,26.2,14915,0
2017-01-27,26.1,26.25,26,26.15,11916,0
2017-01-30,25.75,26.15,25.55,25.7,23640,0
2017-01-31,25.45,25.9,24.8,25.7,30482,0
2017-02-01,25.8,26.05,25.7,26,22015,0
2017-02-02,26.05,26.1,25.75,26,38603,0
2017-02-03,26.15,26.45,26.1,26.2,16219,0
2017-02-06,26.1,26.15,25.95,26,30016,0
2017-02-07,26,26.1,25.55,25.65,22114,0
2017-02-08,25.55,25.55,25.05,25.1,30975,0
2017-02-09,25,25.75,25,25.5,21259,0
2017-02-10,25.55,25.85,25.4501,25.8,24445,0
2017-02-13,25.85,26.05,25.6501,26,14883,0
2017-02-14,25.9,26.15,25.9,25.9,28331,0
2017-02-15,25.85,26.3,25.65,26,11075,0
2017-02-16,26.05,26.1,25.4,25.75,19850,0
2017-02-17,25.9,26,25.25,25.45,26396,0
2017-02-21,25.5,25.6,25.2,25.3,16070,0
2017-02-22,25.15,25.6,24.85,24.95,30458,0
2017-02-23,25.15,25.475,24.95,25.25,20864,0
2017-02-24,24.95,25.4,24.95,25.35,25416,0
2017-02-27,25.2,25.7,25,25.25,57833,0
2017-02-28,26.93,26.93,22.7,24.65,96170,0
2017-03-01,25.1,25.15,24.65,24.8,22822,0
2017-03-02,24.75,25.05,24.2,24.85,26041,0
2017-03-03,24.8,24.95,24.05,24.25,27899,0
2017-03-06,23.85,24.25,23.85,24.05,19322,0
2017-03-07,23.8,24.2,23.5,23.6,29072,0
2017-03-08,23.6,23.7,23.4,23.45,29334,0
2017-03-09,23.45,23.6,22.85,23.05,27317,0
2017-03-10,23.1,23.35,22.95,23,48392,0
2017-03-13,22.95,23.55,22.95,23.15,26058,0
2017-03-14,22.9,23.15,22.85,23.05,17121,0
2017-03-15,23.15,23.8,23,23.75,34762,0
2017-03-16,23.75,24.3,23.7,24.3,22627,0
2017-03-17,24.3,25.25,24.3,25.15,47460,0
2017-03-20,25.3,25.3,24.55,24.95,39468,0
2017-03-21,25,25.15,24.25,24.4,29873,0
2017-03-22,24.4,24.5,23.7,23.9,35214,0
2017-03-23,24.1,24.2128,23.65,23.75,21308,0
2017-03-24,23.95,24.05,23.65,23.65,11990,0
2017-03-27,23.35,23.975,23.25,23.8,14839,0
2017-03-28,23.7,24.7,23.7,24.65,19521,0
2017-03-29,24.55,24.95,24.1,24.7,24554,0
2017-03-30,24.75,25.7,24.7,25.05,35924,0
2017-03-31,25.15,25.5,24.75,25.3,58391,0
2017-04-03,25.25,25.25,24.9,25,31447,0
2017-04-04,24.95,25.05,24.2,24.45,37653,0
2017-04-05,24.75,24.85,23.65,23.65,23180,0
2017-04-06,23.8,23.85,23.35,23.5,27942,0
2017-04-07,23.4,24.5,23.3,24.3,30438,0
2017-04-10,24.6,25.2,24.4,25.1,29267,0
2017-04-11,25,25.6,25,25.5,19882,0
2017-04-12,25.5,25.6,24.6501,25.15,20399,0
2017-04-13,25,25,24.6,24.8,22773,0
2017-04-17,24.9,25.6,24.9,25.4,16146,0
2017-04-18,25.2,25.65,24.85,25.5,17973,0
2017-04-19,25.45,25.7,25.1,25.25,22908,0
2017-04-20,25.338,25.7,25.05,25.6,25494,0
2017-04-21,25.5,25.9,25.5,25.75,25219,0
2017-04-24,26.15,26.5,26.05,26.45,17480,0
2017-04-25,26.85,27.3,26.7,27.1,34686,0
2017-04-26,27.1,28.25,26.85,28.1,33144,0
2017-04-27,28.15,28.35,27.05,27.35,30791,0
2017-04-28,27.4,27.45,27,27.1,23272,0
2017-05-01,27.05,27.1,26.85,27.05,13276,0
2017-05-02,27.1,27.35,26.45,26.55,16258,0
2017-05-03,26.5,26.5,25.55,26.25,22724,0
2017-05-04,26.25,26.25,25.4501,26.05,29912,0
2017-05-05,26,26.05,25,26,26119,0
2017-05-08,26.05,26.1,25.6,25.65,20943,0
2017-05-09,25.55,25.95,25.25,25.75,24536,0
2017-05-10,25.45,26.05,25.45,25.8,20715,0
2017-05-11,25.85,26.65,25.45,26.25,40024,0
2017-05-12,26.15,26.35,25.7,25.7,13551,0
2017-05-15,25.75,26.15,25.75,25.85,9416,0
2017-05-16,25.65,25.65,25.05,25.1,16947,0
2017-05-17,24.75,24.95,24.4,24.55,35817,0
2017-05-18,24.45,24.5,23.7,23.8,29502,0
2017-05-19,23.8,24.1,23.45,23.6,31793,0
2017-05-22,23.7,23.7,23,23.05,27530,0
2017-05-23,23.2,23.7,23.04,23.7,35022,0
2017-05-24,23.8,24.65,23.8,24.6,13739,0
2017-05-25,24.6,24.85,24.05,24.65,23343,0
2017-05-26,24.65,25.25,24.3,24.95,27864,0
2017-05-30,24.95,25.4,24.9,25.25,18894,0
2017-05-31,25.25,25.4,24.45,24.55,30095,0
2017-06-01,24.6,24.925,24.4001,24.6,22260,0
2017-06-02,24.75,26.1,24.75,25.4,28301,0
2017-06-05,25.2,25.35,24.5,24.6,45266,0
2017-06-06,24.45,24.9,24.45,24.75,36552,0
2017-06-07,24.85,24.9618,24.6,24.75,29847,0
2017-06-08,24.85,25.2,24.7,24.9,18324,0
2017-06-09,25.05,25.25,24.85,25.1,162196,0
2017-06-12,25.1,25.7,25.1,25.5,31621,0
2017-06-13,25.55,25.55,24.9375,25,24681,0
2017-06-14,24.7561,25.7,24.7561,25.7,33283,0
2017-06-15,25.4,25.75,25,25.7,14789,0
2017-06-16,25.25,25.9,25.2,25.7,44412,0
2017-06-19,25.7,26,25.5,26,18432,0
2017-06-20,25.95,26.2,25.575,26,21955,0
2017-06-21,26.2,26.2,25.6,25.85,19865,0
2017-06-22,25.9,26,25.6,25.65,16507,0
2017-06-23,25.6,26.15,25.5,26.1,150268,0
2017-06-26,26.15,26.15,25.35,25.85,87775,0
2017-06-27,25.85,26.25,25.65,26,26739,0
2017-06-28,26.3864,27.25,26,27.05,44557,0
2017-06-29,27.15,27.15,26.65,27.1,23522,0
2017-06-30,27,27,26.35,26.4,28210,0
2017-07-03,26.35,26.8,26.35,26.7,9594,0
2017-07-05,26.7,26.8,26.051,26.55,18938,0
2017-07-06,26.3,26.65,26.1,26.45,29211,0
2017-07-07,26.6,26.75,26.35,26.7,18344,0
2017-07-10,26.5,26.9,25.95,26.75,39880,0
2017-07-11,26.7,27.15,26.5,27.05,20063,0
2017-07-12,27.15,27.45,26.7,27.1,20819,0
2017-07-13,27.1,27.3,26.725,27.25,20792,0
2017-07-14,27.1,27.1,26.9,27,7509,0
2017-07-17,26.9,27.1,26.9,27.05,20385,0
2017-07-18,26.95,27.5,26.95,27.2,15046,0
2017-07-19,27.45,27.45,26.95,27,19620,0
2017-07-20,27,27.6507,26.8,27.55,49232,0
2017-07-21,27.95,27.95,27,27.15,84315,0
2017-07-24,27.15,27.4,26.9,27,32573,0
2017-07-25,27.05,27.6,26.9,27.3,22838,0
2017-07-26,27,28.05,26.95,28,60493,0
2017-07-27,27.95,28.325,26.75,26.95,30271,0
2017-07-28,27.35,27.8,26.75,27.6,34698,0
2017-07-31,27.6,28.9,27.35,28.65,46000,0
2017-08-01,28.5,28.85,28.5,28.75,23035,0
2017-08-02,28.55,29,28.45,28.75,21505,0
2017-08-03,28.65,29,28.65,28.9,25584,0
2017-08-04,28.8,29.1999,28.7,29,25886,0
2017-08-07,29.05,29.3915,28.3,28.35,18837,0
2017-08-08,28.3,28.85,27.9,27.95,24826,0
2017-08-09,27.75,27.95,27.4,27.6,37784,0
2017-08-10,27.2,27.75,27.2,27.55,35231,0
2017-08-11,27.7,27.825,27.45,27.5,47866,0
2017-08-14,27.65,28.1,27.55,28.05,42797,0
2017-08-15,28,28.4,27.7,28.25,21502,0
2017-08-16,28.8,28.8,28.25,28.45,31086,0
2017-08-17,28.4,28.7,28.15,28.35,26167,0
2017-08-18,28.15,28.4,28,28.25,33837,0
2017-08-21,28.35,28.45,27.85,28.1,18084,0
2017-08-22,28.1,28.9,28.1,28.6,16491,0
2017-08-23,28.45,28.45,27.85,28.1,45191,0
2017-08-24,28.1,28.2875,27.7,28.2,33678,0
2017-08-25,28.25,28.5,27.95,28.25,26306,0
2017-08-28,28.25,28.5,28,28.4,46349,0
2017-08-29,28.3,28.65,28.15,28.55,19094,0
2017-08-30,28.5,28.8,28.2,28.2,26222,0
2017-08-31,28.25,28.9,28.25,28.6,40273,0
2017-09-01,28.7,28.7743,28.15,28.65,22999,0
2017-09-05,28.65,28.65,27.9,28.3,41263,0
2017-09-06,28.4,28.7569,28.35,28.65,24854,0
2017-09-07,28.6,28.8,28.2,28.45,13691,0
2017-09-08,28.45,28.5,28.1,28.3,16166,0
2017-09-11,28.4,28.6,28.3,28.45,16274,0
2017-09-12,28.4,28.8,28.3052,28.5,32393,0
2017-09-13,28.4,28.65,28.15,28.5,42320,0
2017-09-14,28.2,28.45,28.05,28.35,18057,0
2017-09-15,28.4,29.05,28,28.9,63907,0
2017-09-18,28.9,29.6,28.78,29.15,31584,0
2017-09-19,29.2,29.6,28.9,29.15,32462,0
2017-09-20,29.2,29.85,29.2,29.65,16220,0
2017-09-21,29.45,29.75,29.35,29.5,16603,0
2017-09-22,29.2886,29.9,29.2886,29.8,23577,0
2017-09-25,29.6501,30.35,29.6501,30.2,30551,0
2017-09-26,30.3,30.45,29.85,29.85,56504,0
2017-09-27,30.2,30.25,29.95,30,76948,0
2017-09-28,30.05,30.85,30,30.7,24775,0
2017-09-29,30.75,31.05,30.4,30.85,23933,0
2017-10-02,30.9,31.2,30.85,31.05,33115,0
2017-10-03,31,31.25,30.75,30.95,35658,0
2017-10-04,30.85,31.05,30.65,30.7,21833,0
2017-10-05,30.7,30.9,30.4,30.45,30285,0
2017-10-06,30.45,30.7,30.35,30.35,37047,0
2017-10-09,30.5,30.85,30.5,30.8,21407,0
2017-10-10,30.9,31,30.35,30.65,29151,0
2017-10-11,30.7,30.85,30.55,30.65,16689,0
2017-10-12,30.65,30.65,30.35,30.4,18898,0
2017-10-13,30.45,30.725,30.35,30.5,13499,0
2017-10-16,30.65,30.75,30.05,30.5,24880,0
2017-10-17,30.4,30.55,30.15,30.25,26112,0
2017-10-18,30.3,30.35,29.95,30.15,15747,0
2017-10-19,29.85,30.05,29.6,29.75,19314,0
2017-10-20,30,30.075,29.5605,29.75,32693,0
2017-10-23,29.65,29.75,28.75,28.9,11022,0
2017-10-24,28.95,29.2,28.65,28.8,13843,0
2017-10-25,28.75,29.25,28.4,29.15,17734,0
2017-10-26,29.2,29.3,28.9,29.3,34775,0
2017-10-27,29.45,30.35,29.2,30.35,16904,0
2017-10-30,29.8499,29.8499,28.65,28.8,20262,0
2017-10-31,28.7,29.2,28.55,29.05,23319,0
2017-11-01,29.3,29.3,28.15,28.5,13915,0
2017-11-02,28.4,28.5,27.8,28.3,22602,0
2017-11-03,28.1,28.1,27.1,27.25,21188,0
2017-11-06,27.4,27.4,26.1,26.15,24181,0
2017-11-07,26.2,26.2,24.95,25.15,30090,0
2017-11-08,24.9,25.55,24.85,25.4,36040,0
2017-11-09,25,25.7489,24.825,25.45,24965,0
2017-11-10,25.6,25.6,25.05,25.05,22906,0
