Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.01,11.23,11,11.2,7500,0
2005-02-28,11.25,11.4,11.24,11.35,9200,0
2005-03-01,11.27,11.8,11.15,11.43,64900,0
2005-03-02,11.53,11.7,11.3,11.31,17000,0
2005-03-03,11.41,11.49,11.39,11.45,17400,0
2005-03-04,11.5,11.53,11.29,11.38,13800,0
2005-03-07,11.38,11.47,11.24,11.24,8000,0
2005-03-08,11.35,11.6,11.32,11.53,10300,0
2005-03-09,11.43,11.43,11.35,11.35,7100,0
2005-03-10,11.39,11.39,11.23,11.25,19600,0
2005-03-11,11.25,11.26,11.21,11.25,44300,0
2005-03-14,11.32,11.42,11.32,11.36,20300,0
2005-03-15,11.44,11.54,11.43,11.47,21100,0
2005-03-16,11.47,11.53,11.35,11.38,5700,0
2005-03-17,11.35,11.53,11.35,11.53,31700,0
2005-03-18,11.5,11.7,11.23,11.23,44300,0
2005-03-21,11.23,11.28,10.78,10.81,10900,0
2005-03-22,10.9,10.97,10.9,10.9,10400,0
2005-03-23,10.82,10.88,10.45,10.55,31500,0
2005-03-24,10.52,10.84,10.52,10.79,13000,0
2005-03-28,10.77,10.88,10.77,10.78,17300,0
2005-03-29,10.83,11,10.7,10.7,17900,0
2005-03-30,10.67,11.15,10.58,11.15,20100,0
2005-03-31,11.15,11.18,10.87,11.1,25800,0
2005-04-01,11.03,11.12,10.66,10.7,28700,0
2005-04-04,10.7,10.82,10.61,10.76,23100,0
2005-04-05,10.78,10.97,10.58,10.85,31100,0
2005-04-06,10.81,10.93,10.68,10.68,13900,0
2005-04-07,10.67,10.77,10.55,10.68,11700,0
2005-04-08,10.65,10.7,10.52,10.54,17600,0
2005-04-11,10.65,10.65,10.23,10.28,30800,0
2005-04-12,10.31,10.5,10.28,10.5,17200,0
2005-04-13,10.55,10.55,10.33,10.33,31800,0
2005-04-14,10.28,10.38,10.26,10.28,13800,0
2005-04-15,10.3,10.3,10.05,10.08,7200,0
2005-04-18,10.08,10.24,10.08,10.18,13400,0
2005-04-19,10.18,10.32,10.13,10.32,8700,0
2005-04-20,10.25,10.3,10.09,10.15,15100,0
2005-04-21,10.24,10.6,10.24,10.54,16300,0
2005-04-22,10.6,10.6,10.27,10.32,12500,0
2005-04-25,10.25,10.35,10.19,10.35,9500,0
2005-04-26,10.35,10.35,9.55,9.62,34600,0
2005-04-27,9.55,9.55,9.21,9.21,20300,0
2005-04-28,9.22,9.23,8.96,8.96,40000,0
2005-04-29,9,9.03,8.9,8.94,29700,0
2005-05-02,8.84,8.98,8.72,8.77,46300,0
2005-05-03,8.77,8.86,8.76,8.81,46700,0
2005-05-04,8.81,8.92,8.81,8.85,40500,0
2005-05-05,8.83,8.88,8.65,8.7,17800,0
2005-05-06,8.65,8.65,8,8.37,244600,0
2005-05-09,8.35,8.39,8,8.2,82300,0
2005-05-10,8.22,8.26,8.16,8.17,7500,0
2005-05-11,8.17,8.32,8.15,8.25,17800,0
2005-05-12,8.3,8.3,7.94,7.95,6400,0
2005-05-13,7.95,8.26,7.95,8.09,14700,0
2005-05-16,8,8.11,8,8.02,13000,0
2005-05-17,8.02,8.1,8,8.03,15500,0
2005-05-18,8.1,8.24,8,8.14,12300,0
2005-05-19,8.16,8.45,8.16,8.36,11300,0
2005-05-20,8.36,8.5,8.34,8.5,3500,0
2005-05-23,8.55,8.55,8.36,8.37,8300,0
2005-05-24,8.35,8.35,8.17,8.29,6500,0
2005-05-25,8.29,8.31,8.2,8.28,6100,0
2005-05-26,8.28,8.3,8.1,8.23,11000,0
2005-05-27,8.23,8.26,8.19,8.26,9400,0
2005-05-31,8.25,8.25,8.16,8.24,9000,0
2005-06-01,8.24,8.4,8.2,8.37,18000,0
2005-06-02,8.35,8.54,8.25,8.53,14600,0
2005-06-03,8.5,8.54,8.2,8.53,9200,0
2005-06-06,8.5,8.53,8.32,8.43,9600,0
2005-06-07,8.47,8.64,8.47,8.59,42700,0
2005-06-08,8.59,8.6,8.54,8.56,8200,0
2005-06-09,8.56,8.75,8.5,8.57,9100,0
2005-06-10,8.56,8.6,8.5,8.59,6400,0
2005-06-13,8.58,8.58,8.35,8.45,18000,0
2005-06-14,8.45,8.5,8.35,8.45,6700,0
2005-06-15,8.4,8.44,8.35,8.43,10800,0
2005-06-16,8.43,8.6,8.35,8.6,28000,0
2005-06-17,8.55,8.7,8.55,8.65,19700,0
2005-06-20,8.65,8.65,8.59,8.59,12100,0
2005-06-21,8.6,8.74,8.6,8.68,5700,0
2005-06-22,8.65,8.75,8.65,8.7,7000,0
2005-06-23,8.7,8.79,8.69,8.72,7200,0
2005-06-24,8.7,8.7,8.35,8.35,22100,0
2005-06-27,8.45,8.76,8.42,8.72,17500,0
2005-06-28,8.73,8.74,8.55,8.6,12200,0
2005-06-29,8.7,8.76,8.5,8.66,9500,0
2005-06-30,8.66,8.68,8.55,8.62,4800,0
2005-07-01,8.55,8.76,8.53,8.76,21400,0
2005-07-05,8.72,8.75,8.65,8.69,11300,0
2005-07-06,8.7,8.7,8.38,8.61,36300,0
2005-07-07,8.66,8.9,8.66,8.89,20000,0
2005-07-08,8.85,9,8.85,8.97,13700,0
2005-07-11,8.95,9.06,8.95,9.06,11600,0
2005-07-12,9.04,9.13,8.98,8.98,11500,0
2005-07-13,8.96,9.05,8.96,9,9000,0
2005-07-14,8.95,9.02,8.92,8.98,4200,0
2005-07-15,8.92,9.04,8.92,8.95,6300,0
2005-07-18,9,9.02,8.92,9.02,4500,0
2005-07-19,8.95,9.1,8.95,9.1,3400,0
2005-07-20,9.05,9.07,9,9,4300,0
2005-07-21,8.9,9.04,8.86,9.04,8300,0
2005-07-22,9.06,9.06,9,9,700,0
2005-07-25,8.95,8.99,8.85,8.86,2300,0
2005-07-26,9.15,9.65,9.15,9.63,51600,0
2005-07-27,9.63,9.72,9.63,9.68,9000,0
2005-07-28,9.72,9.72,9.59,9.63,4200,0
2005-07-29,9.55,9.6,9.5,9.55,5900,0
2005-08-01,9.5,9.61,9.49,9.55,8500,0
2005-08-02,9.5,9.51,9.42,9.42,4000,0
2005-08-03,9.5,9.55,9.39,9.54,13300,0
2005-08-04,9.5,9.57,9.5,9.53,4300,0
2005-08-05,9.5,9.55,9.44,9.54,7300,0
2005-08-08,9.5,9.58,9.4,9.57,8000,0
2005-08-09,9.5,9.55,9.4,9.45,7900,0
2005-08-10,9.46,9.57,9.4,9.5,16600,0
2005-08-11,9.4,9.57,9.4,9.55,13000,0
2005-08-12,9.5,9.56,9.41,9.5,16700,0
2005-08-15,9.5,9.58,9.45,9.46,12500,0
2005-08-16,9.5,9.53,9.41,9.46,9300,0
2005-08-17,9.5,9.5,9.4,9.4,13800,0
2005-08-18,9.4,9.4,9.2,9.2,7400,0
2005-08-19,9.15,9.34,9.1,9.3,21500,0
2005-08-22,9.25,9.25,9.05,9.14,14100,0
2005-08-23,9.14,9.2,9.05,9.05,10200,0
2005-08-24,9.12,9.12,8.8,9,17900,0
2005-08-25,8.8,8.8,8.46,8.66,35400,0
2005-08-26,8.75,9,8.72,8.97,15000,0
2005-08-29,8.92,8.92,8.6,8.85,29800,0
2005-08-30,8.8,8.81,8.75,8.75,2000,0
2005-08-31,8.8,8.88,8.7,8.77,15800,0
2005-09-01,8.75,9.05,8.75,9,16200,0
2005-09-02,9,9.02,8.85,9.01,14400,0
2005-09-06,9.17,9.17,9,9,8800,0
2005-09-07,9,9.1,9,9.06,7300,0
2005-09-08,9.1,9.1,9,9.1,4300,0
2005-09-09,9.1,9.1,8.95,8.99,13900,0
2005-09-12,8.9,8.95,8.88,8.9,3300,0
2005-09-13,9,9.08,8.99,9.08,10800,0
2005-09-14,9.1,9.1,8.91,9.04,47300,0
2005-09-15,9.08,9.2,9.01,9.1,16100,0
2005-09-16,9.05,9.19,8.91,8.93,41500,0
2005-09-19,8.93,8.99,8.82,8.89,26400,0
2005-09-20,8.99,9,8.93,8.99,14400,0
2005-09-21,8.95,9.08,8.85,8.92,28700,0
2005-09-22,8.9,8.9,8.7,8.8,15100,0
2005-09-23,8.8,8.8,8.7,8.75,10200,0
2005-09-26,8.75,8.8,8.7,8.71,12900,0
2005-09-27,8.72,9,8.7,8.97,28700,0
2005-09-28,8.97,8.99,8.95,8.99,1400,0
2005-09-29,8.9,8.94,8.86,8.91,3500,0
2005-09-30,8.86,8.97,8.86,8.93,4600,0
2005-10-03,8.94,8.99,8.88,8.97,37500,0
2005-10-04,8.97,8.99,8.92,8.99,1900,0
2005-10-05,8.89,9.1,8.89,9.02,17200,0
2005-10-06,9,9.1,8.95,9.06,15600,0
2005-10-07,9,9.07,8.98,9.06,3200,0
2005-10-10,9,9.22,8.96,9.09,5000,0
2005-10-11,9.05,9.05,8.81,8.9,6600,0
2005-10-12,8.88,9.1,8.81,9,11200,0
2005-10-13,9.05,9.82,9.05,9.12,28200,0
2005-10-14,9.18,9.18,8.95,8.95,2100,0
2005-10-17,8.95,9.05,8.95,9.03,8000,0
2005-10-18,9.06,9.17,9.05,9.17,7300,0
2005-10-19,9.26,9.78,9.26,9.74,20300,0
2005-10-20,9.64,9.64,9.25,9.25,9400,0
2005-10-21,9.25,9.26,9.2,9.24,9300,0
2005-10-24,9.2,9.21,9,9.08,12400,0
2005-10-25,9,9.07,8.85,9.01,7800,0
2005-10-26,9.01,9.15,9.01,9.15,4100,0
2005-10-27,9.1,9.1,8.6,8.75,68800,0
2005-10-28,8.75,8.86,8.7,8.85,13900,0
2005-10-31,8.85,8.97,8.85,8.96,3300,0
2005-11-01,9,9.15,9,9.1,10600,0
2005-11-02,9,9.15,9,9.15,3500,0
2005-11-03,9.05,9.21,9.02,9.1,10200,0
2005-11-04,9.1,9.27,9.1,9.27,7700,0
2005-11-07,9.33,9.45,9.33,9.4,12600,0
2005-11-08,9.35,9.43,9.35,9.4,11400,0
2005-11-09,9.5,9.5,9.26,9.39,8800,0
2005-11-10,9.32,9.32,9.19,9.19,20400,0
2005-11-11,9.15,9.15,9,9,4000,0
2005-11-14,8.99,8.99,8.78,8.85,4000,0
2005-11-15,8.8,8.8,8.6,8.7,23700,0
2005-11-16,8.7,8.7,8.49,8.49,9400,0
2005-11-17,8.49,8.54,8.45,8.5,21200,0
2005-11-18,8.6,8.63,8.51,8.53,26300,0
2005-11-21,8.52,8.52,8.3,8.32,55900,0
2005-11-22,8.3,8.3,8.25,8.25,11500,0
2005-11-23,8.25,8.25,8.2,8.22,12800,0
2005-11-25,8.24,8.3,8.2,8.25,8400,0
2005-11-28,8.3,8.42,8.2,8.42,14500,0
2005-11-29,8.47,8.47,8.2,8.28,16000,0
2005-11-30,8.25,8.36,8.21,8.36,4800,0
2005-12-01,8.26,8.37,8.15,8.32,22200,0
2005-12-02,8.37,8.37,8.25,8.31,22100,0
2005-12-05,8.3,8.3,8.22,8.3,20000,0
2005-12-06,8.3,8.35,8.1,8.16,28600,0
2005-12-07,8.15,8.15,7.64,7.65,65600,0
2005-12-08,7.75,7.85,7.61,7.83,72800,0
2005-12-09,7.91,8.1,7.91,8.1,22700,0
2005-12-12,8.15,8.2,8,8.04,36300,0
2005-12-13,8.07,8.1,8,8,11200,0
2005-12-14,8.01,8.21,8.01,8.21,10900,0
2005-12-15,8.15,8.15,7.95,8.03,20500,0
2005-12-16,8.08,8.1,7.89,7.95,105300,0
2005-12-19,7.95,8.23,7.95,8.22,15000,0
2005-12-20,8.2,8.31,8.19,8.24,15600,0
2005-12-21,8.15,8.2,8.1,8.1,23600,0
2005-12-22,8.3,8.3,8.08,8.08,19000,0
2005-12-23,8,8,7.93,7.99,22400,0
2005-12-27,7.98,8.13,7.94,7.99,40200,0
2005-12-28,8,8.09,7.96,8.04,33200,0
2005-12-29,8.04,8.1,8,8.04,12400,0
2005-12-30,8,8.25,8,8.15,17700,0
2006-01-03,8.15,8.49,8.07,8.4,15100,0
2006-01-04,8.45,8.5,8.36,8.48,18000,0
2006-01-05,8.45,8.5,8.4,8.5,13100,0
2006-01-06,8.48,8.49,8.3,8.47,30000,0
2006-01-09,8.5,8.5,8.35,8.48,16400,0
2006-01-10,8.5,8.83,8.5,8.8,18800,0
2006-01-11,8.85,8.9,8.8,8.9,24200,0
2006-01-12,8.85,8.89,8.63,8.65,20900,0
2006-01-13,8.6,8.9,8.56,8.76,22500,0
2006-01-17,8.8,8.8,8.35,8.39,9800,0
2006-01-18,8.35,8.63,8.35,8.63,21700,0
2006-01-19,8.63,8.85,8.63,8.83,28700,0
2006-01-20,8.85,8.85,8.64,8.64,3800,0
2006-01-23,8.55,8.65,8.46,8.59,20400,0
2006-01-24,8.59,8.69,8.53,8.66,38500,0
2006-01-25,8.61,8.9,8.51,8.8,50200,0
2006-01-26,8.8,8.96,8.78,8.95,35600,0
2006-01-27,8.85,8.9,8.7,8.84,23700,0
2006-01-30,8.84,8.89,8.71,8.77,26800,0
2006-01-31,8.77,9,8.72,9,34400,0
2006-02-01,9,9.1,8.9,9.02,86300,0
2006-02-02,9.03,9.08,8.82,8.83,37800,0
2006-02-03,8.86,8.86,8.72,8.72,7700,0
2006-02-06,8.72,8.72,8.61,8.66,3700,0
2006-02-07,8.66,8.7,8.63,8.66,4800,0
2006-02-08,8.66,8.77,8.65,8.77,8800,0
2006-02-09,8.77,8.77,8.62,8.62,6200,0
2006-02-10,8.53,8.7,8.5,8.69,15000,0
2006-02-13,8.71,8.83,8.71,8.82,14800,0
2006-02-14,8.82,8.98,8.82,8.98,14400,0
2006-02-15,8.95,9.12,8.95,9.05,17600,0
2006-02-16,9.1,9.1,8.95,9.01,8700,0
2006-02-17,8.98,9.07,8.97,9.07,4400,0
2006-02-21,9.09,9.09,9.02,9.03,20000,0
2006-02-22,9.03,9.08,8.9,8.97,14600,0
2006-02-23,9.12,9.18,9.06,9.06,9700,0
2006-02-24,9.06,9.07,8.9,8.9,4800,0
2006-02-27,8.85,8.93,8.7,8.8,26000,0
2006-02-28,8.8,8.96,8.8,8.87,14500,0
2006-03-01,8.92,9.05,8.92,8.97,11800,0
2006-03-02,8.95,9.05,8.9,8.9,17600,0
2006-03-03,8.91,8.98,8.8,8.8,17400,0
2006-03-06,8.8,8.86,8.77,8.86,4300,0
2006-03-07,8.86,8.95,8.77,8.78,12400,0
2006-03-08,8.85,8.88,8.76,8.79,7800,0
2006-03-09,8.79,8.79,8.67,8.76,9400,0
2006-03-10,8.77,8.88,8.71,8.87,13400,0
2006-03-13,8.87,9.11,8.87,8.9,56000,0
2006-03-14,8.95,9.45,8.95,9.14,28200,0
2006-03-15,9.14,9.14,8.9,9.03,20900,0
2006-03-16,9.13,9.13,8.8,8.8,33200,0
2006-03-17,8.75,8.85,8.75,8.85,9700,0
2006-03-20,8.85,9.13,8.8,9.13,19600,0
2006-03-21,9.13,9.14,9.01,9.02,20600,0
2006-03-22,9.02,9.17,9.01,9.17,90000,0
2006-03-23,9.15,9.36,9.1,9.36,14400,0
2006-03-24,9.39,9.56,9.3,9.56,27900,0
2006-03-27,9.6,9.77,9.6,9.7,17700,0
2006-03-28,9.65,9.75,9.62,9.75,124700,0
2006-03-29,9.81,10.02,9.81,10.02,18200,0
2006-03-30,10.02,10.02,9.71,9.79,13200,0
2006-03-31,9.79,9.8,9.57,9.65,15000,0
2006-04-03,9.5,9.57,9.12,9.22,60700,0
2006-04-04,9.22,9.26,9.08,9.26,16700,0
2006-04-05,9.27,9.59,9.27,9.56,30900,0
2006-04-06,9.6,9.79,9.6,9.77,6400,0
2006-04-07,9.76,9.76,9.51,9.52,8600,0
2006-04-10,9.49,9.49,9.14,9.14,18000,0
2006-04-11,9.15,9.25,9.03,9.03,28700,0
2006-04-12,9.1,9.15,9.08,9.1,5100,0
2006-04-13,9.1,9.23,9.01,9.05,33400,0
2006-04-17,9.05,9.19,9.04,9.1,11700,0
2006-04-18,9.06,9.15,9.01,9.13,9900,0
2006-04-19,9.14,9.14,9.01,9.1,24700,0
2006-04-20,9.07,9.18,9.07,9.15,21900,0
2006-04-21,9.1,9.16,8.95,9,99500,0
2006-04-24,9.07,9.07,8.91,9.01,17600,0
2006-04-25,9.2,9.29,9.17,9.22,21000,0
2006-04-26,9.3,9.4,9.3,9.3,69500,0
2006-04-27,9.3,9.38,9.25,9.35,14600,0
2006-04-28,9.4,9.46,9.31,9.31,32800,0
2006-05-01,9.31,9.58,9.16,9.2,51600,0
2006-05-02,9.21,9.45,9.21,9.35,23800,0
2006-05-03,9.4,9.4,9.1,9.14,64300,0
2006-05-04,9.24,9.3,9.23,9.26,25700,0
2006-05-05,9.27,9.3,9.23,9.27,22900,0
2006-05-08,9.22,9.43,9.2,9.25,25700,0
2006-05-09,9.24,9.25,9.2,9.23,8600,0
2006-05-10,9.23,9.57,9.23,9.53,85600,0
2006-05-11,9.44,9.58,9.18,9.22,48400,0
2006-05-12,9.13,9.22,8.97,9.1,26000,0
2006-05-15,9.11,9.2,8.95,9.13,29600,0
2006-05-16,9.2,9.54,9.05,9.1,37300,0
2006-05-17,9.05,9.13,8.94,8.95,19600,0
2006-05-18,9,9.16,8.97,9.15,36200,0
2006-05-19,9.12,9.26,9.12,9.15,14200,0
2006-05-22,9.15,9.3,9.15,9.17,22800,0
2006-05-23,9.18,9.24,9.15,9.15,13700,0
2006-05-24,9.05,9.36,9.05,9.18,30000,0
2006-05-25,9.22,9.25,9.03,9.24,9300,0
2006-05-26,9.25,9.25,9.14,9.14,17900,0
2006-05-30,9.2,9.21,9.02,9.02,8500,0
2006-05-31,9.02,9.06,8.97,9.06,17600,0
2006-06-01,9.1,9.15,9,9.11,7600,0
2006-06-02,9.18,9.4,9.13,9.3,13500,0
2006-06-05,9.34,9.38,9.21,9.37,24700,0
2006-06-06,9.4,9.4,9.15,9.2,30500,0
2006-06-07,9.15,9.33,9.08,9.25,32600,0
2006-06-08,9.26,9.5,9.25,9.4,12400,0
2006-06-09,9.35,9.5,9.3,9.4,46100,0
2006-06-12,9.4,9.4,9.22,9.34,30900,0
2006-06-13,9.3,9.34,8.99,8.99,4700,0
2006-06-14,9,9.06,8.85,8.86,15200,0
2006-06-15,8.86,9.02,8.8,8.8,15300,0
2006-06-16,8.9,9,8.62,8.75,99100,0
2006-06-19,8.85,8.93,8.84,8.86,6100,0
2006-06-20,8.85,8.99,8.85,8.95,14000,0
2006-06-21,9,9.14,9,9.09,6200,0
2006-06-22,9.15,9.41,9.15,9.32,104400,0
2006-06-23,9.35,9.48,9.28,9.28,54200,0
2006-06-26,9.36,9.44,9.28,9.37,65100,0
2006-06-27,9.37,9.39,9.11,9.22,23600,0
2006-06-28,9.25,9.29,9.14,9.2,17200,0
2006-06-29,9.23,9.23,8.82,9.02,44200,0
2006-06-30,9.1,9.4,9.05,9.22,35900,0
2006-07-03,9.2,9.25,9.15,9.2,17500,0
2006-07-05,9.29,9.36,9.15,9.24,85000,0
2006-07-06,9.3,9.36,9.17,9.25,65200,0
2006-07-07,9.25,9.25,9.17,9.24,52400,0
2006-07-10,9.19,9.4,9.17,9.25,77700,0
2006-07-11,9.2,9.33,9.06,9.28,36900,0
2006-07-12,9.21,9.25,9.1,9.19,57400,0
2006-07-13,9.23,9.29,9.11,9.12,75100,0
2006-07-14,9.13,9.15,8.96,9,9600,0
2006-07-17,9.03,9.03,8.81,8.99,12300,0
2006-07-18,9.07,9.16,8.81,8.82,19400,0
2006-07-19,8.75,9.03,8.75,8.98,59000,0
2006-07-20,8.97,8.99,8.85,8.9,20900,0
2006-07-21,8.9,8.9,8.18,8.21,36900,0
2006-07-24,8.31,8.66,8.31,8.65,21700,0
2006-07-25,8.75,9.23,8.75,9.2,59800,0
2006-07-26,9.2,9.2,9.02,9.15,20100,0
2006-07-27,8.95,9,8.73,8.78,8700,0
2006-07-28,8.82,9.03,8.82,9.02,3100,0
2006-07-31,9.08,9.1,8.96,8.96,12000,0
2006-08-01,9,9.14,8.99,9.08,10500,0
2006-08-02,9.02,9.14,9.02,9.02,4600,0
2006-08-03,8.95,9.09,8.89,8.98,16600,0
2006-08-04,9.08,9.12,8.9,8.9,20400,0
2006-08-07,8.9,8.9,8.76,8.77,5700,0
2006-08-08,8.77,8.99,8.77,8.96,16700,0
2006-08-09,8.9,8.97,8.87,8.96,14900,0
2006-08-10,8.9,8.93,8.81,8.81,10000,0
2006-08-11,8.86,8.86,8.45,8.66,106800,0
2006-08-14,8.58,8.74,8.55,8.6,18600,0
2006-08-15,8.6,8.62,8.54,8.54,51800,0
2006-08-16,8.55,8.61,8.55,8.57,88600,0
2006-08-17,8.6,8.67,8.56,8.56,70400,0
2006-08-18,8.58,8.64,8.58,8.63,3800,0
2006-08-21,8.67,8.69,8.54,8.6,55700,0
2006-08-22,8.5,8.86,8.5,8.8,23400,0
2006-08-23,8.85,9,8.75,8.94,3600,0
2006-08-24,9.04,9.04,8.8,8.8,6800,0
2006-08-25,8.61,9.04,8.61,8.99,26500,0
2006-08-28,8.99,9.05,8.82,8.98,10700,0
2006-08-29,8.98,8.98,8.86,8.86,11600,0
2006-08-30,8.87,8.88,8.78,8.78,4700,0
2006-08-31,8.68,8.68,8.5,8.53,9600,0
2006-09-01,8.5,8.65,8.4,8.57,40700,0
2006-09-05,8.65,9.07,8.64,9,33200,0
2006-09-06,8.9,9.1,8.86,9,37700,0
2006-09-07,9.1,9.16,9,9.04,21200,0
2006-09-08,9,9.12,9,9.09,4000,0
2006-09-11,9.05,9.05,8.47,8.47,21900,0
2006-09-12,8.47,8.5,8.4,8.45,9700,0
2006-09-13,8.4,8.5,8.31,8.5,11200,0
2006-09-14,8.59,8.59,8.31,8.5,15200,0
2006-09-15,8.5,8.52,8.38,8.5,11200,0
2006-09-18,8.5,8.63,8.5,8.55,15700,0
2006-09-19,8.55,8.66,8.4,8.4,29600,0
2006-09-20,8.34,8.34,8.08,8.1,25300,0
2006-09-21,8.15,8.28,8.1,8.27,16900,0
2006-09-22,8.26,8.62,8.2,8.62,24700,0
2006-09-25,8.75,8.82,8.59,8.74,16100,0
2006-09-26,8.75,9.04,8.75,8.97,94100,0
2006-09-27,8.95,9.1,8.93,9,18600,0
2006-09-28,9,9.06,8.87,8.99,16100,0
2006-09-29,8.89,9,8.68,8.9,15600,0
2006-10-02,8.9,9.14,8.9,8.93,41000,0
2006-10-03,8.83,9.08,8.82,9.08,12800,0
2006-10-04,9.01,9.01,8.92,8.98,4600,0
2006-10-05,8.92,9.1,8.91,8.92,15500,0
2006-10-06,8.92,8.94,8.75,8.77,18400,0
2006-10-09,8.78,8.9,8.76,8.84,2300,0
2006-10-10,8.79,9,8.56,8.83,29800,0
2006-10-11,8.9,9.01,8.66,8.77,59100,0
2006-10-12,8.77,9.07,8.72,8.95,35600,0
2006-10-13,8.94,8.99,8.84,8.85,18200,0
2006-10-16,8.8,9.2,8.64,8.93,18900,0
2006-10-17,8.93,9.13,8.86,9.13,13800,0
2006-10-18,9.13,9.15,8.91,9,263000,0
2006-10-19,8.99,9.1,8.7,8.73,19200,0
2006-10-20,8.78,8.98,8.64,8.87,15400,0
2006-10-23,8.66,9.05,8.66,8.98,15900,0
2006-10-24,8.96,9.05,8.94,9,10400,0
2006-10-25,9,9.04,8.91,9,9600,0
2006-10-26,9.01,9.04,8.92,9.04,13000,0
2006-10-27,9.2,9.24,9.02,9.05,43300,0
2006-10-30,9.05,9.37,8.91,9.08,31300,0
2006-10-31,9.1,9.3,9.01,9.07,22500,0
2006-11-01,9.02,9.42,9.02,9.2,23700,0
2006-11-02,9.2,9.22,9.02,9.12,21500,0
2006-11-03,9.12,9.39,9.02,9.38,16400,0
2006-11-06,9.35,9.85,9.34,9.8,21400,0
2006-11-07,9.8,9.95,9.45,9.55,55700,0
2006-11-08,9.65,10.13,9.65,10.01,26200,0
2006-11-09,10.14,10.17,9.91,9.91,26100,0
2006-11-10,9.95,10.73,9.95,10.13,46100,0
2006-11-13,10.18,10.97,10.15,10.54,38200,0
2006-11-14,10.5,10.65,10.3,10.5,20900,0
2006-11-15,10.54,10.55,10.32,10.39,30700,0
2006-11-16,10.39,10.44,10.23,10.44,33800,0
2006-11-17,10.34,10.48,10.16,10.37,39700,0
2006-11-20,10.47,10.58,10.33,10.4,30600,0
2006-11-21,10.4,10.58,10.3,10.43,19400,0
2006-11-22,10.48,10.51,10.4,10.4,42000,0
2006-11-24,10.3,10.57,10.24,10.24,14900,0
2006-11-27,10.45,10.5,10.28,10.28,129300,0
2006-11-28,10.2,10.5,10.02,10.25,40500,0
2006-11-29,10.26,10.53,10.26,10.4,52000,0
2006-11-30,10.35,10.58,10.34,10.5,39200,0
2006-12-01,10.49,10.68,10.46,10.68,35500,0
2006-12-04,10.83,11.15,10.83,10.98,88700,0
2006-12-05,11.08,11.19,10.71,11.05,71600,0
2006-12-06,10.95,11.16,10.92,10.96,47000,0
2006-12-07,10.96,11.11,10.75,10.87,36300,0
2006-12-08,10.88,10.93,10.77,10.87,47000,0
2006-12-11,11,11.04,10.93,10.94,51600,0
2006-12-12,10.99,11.14,10.6,10.95,61500,0
2006-12-13,10.92,10.99,10.78,10.79,30100,0
2006-12-14,10.85,10.95,10.21,10.4,37100,0
2006-12-15,10.4,10.49,9.6,10.24,135800,0
2006-12-18,10.5,10.66,10.27,10.27,59800,0
2006-12-19,10.37,10.39,10.17,10.27,29300,0
2006-12-20,10.17,10.28,10.12,10.27,34800,0
2006-12-21,10.27,10.27,10.14,10.2,30900,0
2006-12-22,10.15,10.16,9.58,10.04,20600,0
2006-12-26,9.84,10.2,9.58,10.09,44000,0
2006-12-27,10,10.3,9.9,10.24,62600,0
2006-12-28,10.3,10.8,10.3,10.64,49700,0
2006-12-29,10.59,10.9,10.59,10.81,57300,0
2007-01-03,10.65,10.77,10.61,10.75,119100,0
2007-01-04,10.85,10.85,10.61,10.78,194200,0
2007-01-05,10.64,10.75,10.61,10.63,97300,0
2007-01-08,10.65,10.85,10.55,10.59,350700,0
2007-01-09,10.59,10.82,10.59,10.68,154000,0
2007-01-10,10.7,10.85,10.61,10.8,197800,0
2007-01-11,10.83,11.43,10.19,11.22,286200,0
2007-01-12,11.2,11.29,11.1,11.25,101800,0
2007-01-16,11.6,12.07,11.5,12.04,157800,0
2007-01-17,12.3,12.55,12.07,12.12,175600,0
2007-01-18,12.37,12.54,12.15,12.41,136300,0
2007-01-19,12.51,12.55,12.2,12.49,113400,0
2007-01-22,12.5,12.7,12.38,12.64,164300,0
2007-01-23,12.6,13.11,12.6,12.97,146700,0
2007-01-24,12.7,13.38,12.07,13.31,152100,0
2007-01-25,13.31,13.5,13.15,13.28,130400,0
2007-01-26,12.78,13.18,12.38,12.99,169300,0
2007-01-29,12.51,13.25,12.51,13.19,148700,0
2007-01-30,13.25,13.6,13.23,13.34,111400,0
2007-01-31,13.34,13.46,12.91,13.39,108700,0
2007-02-01,13.34,13.43,13.04,13.18,55100,0
2007-02-02,13,13.55,13,13.5,96400,0
2007-02-05,13.43,13.53,13.32,13.53,120300,0
2007-02-06,13.64,13.88,13.46,13.73,95000,0
2007-02-07,13.73,13.77,13.37,13.63,64500,0
2007-02-08,13.53,13.71,13.25,13.5,71900,0
2007-02-09,13.4,13.75,13.4,13.75,77700,0
2007-02-12,13.75,14.15,13.66,14.13,85903,0
2007-02-13,14.03,14.05,13.57,13.65,79172,0
2007-02-14,13.75,14.06,13.61,13.81,94100,0
2007-02-15,13.8,13.98,13.69,13.84,79700,0
2007-02-16,13.89,13.99,13.28,13.58,72500,0
2007-02-20,13.04,13.23,12.53,13.12,196100,0
2007-02-21,13.02,13.93,12.71,13.93,89500,0
2007-02-22,14,14.45,13.5,14.44,125900,0
2007-02-23,14.3,14.66,14.23,14.42,77600,0
2007-02-26,14.22,14.22,12.93,13.56,98400,0
2007-02-27,13.63,14.02,13.43,13.78,89200,0
2007-02-28,13.68,14.31,12.86,14.19,144100,0
2007-03-01,14.15,14.39,13.64,14.11,102147,0
2007-03-02,14.15,14.18,13.34,13.53,88100,0
2007-03-05,12.74,13.39,11.96,12.64,145300,0
2007-03-06,12.6,14.28,12.6,14.18,105700,0
2007-03-07,14.63,14.63,14.24,14.36,95300,0
2007-03-08,14.46,14.46,13.65,13.91,63200,0
2007-03-09,13.98,13.99,13.55,13.89,85700,0
2007-03-12,13.57,14.37,13.57,13.95,83000,0
2007-03-13,14,14.13,13.75,13.85,45100,0
2007-03-14,13.53,14.05,13.28,13.8,75500,0
2007-03-15,13.8,14.22,13.8,13.89,29700,0
2007-03-16,13.77,13.83,13.49,13.62,36600,0
2007-03-19,13.42,14,13.42,14,31000,0
2007-03-20,14,14.86,13.96,14.69,176100,0
2007-03-21,14.98,15.38,14.8,15.09,100200,0
2007-03-22,15.15,15.32,14.8,15.13,91700,0
2007-03-23,15.1,15.29,14.91,15.07,66100,0
2007-03-26,15.05,15.44,14.83,14.97,70600,0
2007-03-27,14.98,15.58,14.89,15.4,149700,0
2007-03-28,15.42,15.62,15.38,15.51,94100,0
2007-03-29,15.37,16.07,14.97,16,89000,0
2007-03-30,16,16.04,15.4,15.89,208200,0
2007-04-02,16.2,17.02,15.89,16.74,173200,0
2007-04-03,16.55,16.8,16.06,16.49,164300,0
2007-04-04,16.1,16.9,15.65,16.81,217000,0
2007-04-05,16.74,17.13,16.32,16.82,96300,0
2007-04-09,17.2,17.79,17.13,17.14,124400,0
2007-04-10,17.13,17.24,16.73,16.89,302500,0
2007-04-11,16.89,17.09,16.72,16.9,126400,0
2007-04-12,16.74,17.09,16.65,17,128900,0
2007-04-13,17.15,17.35,16.97,17.08,131560,0
2007-04-16,17.18,17.41,17.05,17.41,124500,0
2007-04-17,17.48,17.48,17,17.46,115200,0
2007-04-18,17.21,17.65,17.21,17.62,120100,0
2007-04-19,17.66,17.94,17.19,17.59,113200,0
2007-04-20,17.6,18.01,17.4,17.98,151900,0
2007-04-23,17.99,18.17,17.75,17.99,134300,0
2007-04-24,18.03,18.13,17.74,18.07,178400,0
2007-04-25,18.22,18.55,18.22,18.46,149410,0
2007-04-26,18.4,18.48,17.94,18.13,100600,0
2007-04-27,17.65,17.66,15.43,15.66,315489,0
2007-04-30,15,15.44,14.31,14.54,355398,0
2007-05-01,14.62,14.8,13.85,13.95,371900,0
2007-05-02,13.92,14.66,13.9,14.62,263962,0
2007-05-03,14.69,14.88,14.42,14.52,125440,0
2007-05-04,14.42,14.6,13.96,14.33,114200,0
2007-05-07,13.98,14.4,13.98,14.29,125600,0
2007-05-08,14.32,14.49,13.91,14.28,112500,0
2007-05-09,14.28,15.02,14.25,14.89,150400,0
2007-05-10,14.68,14.95,14.44,14.63,97300,0
2007-05-11,14.86,14.95,14.55,14.64,210200,0
2007-05-14,14.66,14.86,14.55,14.55,139280,0
2007-05-15,14.22,14.47,13.92,13.93,77100,0
2007-05-16,13.87,14.03,13.57,13.85,61400,0
2007-05-17,13.85,14.51,13.69,14.41,119500,0
2007-05-18,14.51,14.51,13.84,13.99,53800,0
2007-05-21,13.97,14.75,13.97,14.62,61300,0
2007-05-22,14.65,15.12,14.22,15.04,129900,0
2007-05-23,15.12,15.12,14.55,14.66,64800,0
2007-05-24,14.69,14.69,14.04,14.27,87500,0
2007-05-25,14.37,14.74,14.3,14.53,58100,0
2007-05-29,14.46,14.71,13.85,14.06,92100,0
2007-05-30,13.87,14.39,13.81,14.1,77100,0
2007-05-31,14.02,14.27,13.82,14.11,43414,0
2007-06-01,14.32,14.72,14.32,14.6,61360,0
2007-06-04,14.69,14.89,14.18,14.79,95000,0
2007-06-05,14.48,14.63,14.25,14.5,136200,0
2007-06-06,14.45,14.45,13.89,14.05,83900,0
2007-06-07,13.96,14.2,13.9,13.91,27500,0
2007-06-08,14.01,14.18,13.9,14.04,35900,0
2007-06-11,13.94,14.51,13.89,14.07,50400,0
2007-06-12,14.07,14.18,13.8,13.81,53300,0
2007-06-13,13.9,14.25,13.86,14.15,35600,0
2007-06-14,14.24,14.35,13.73,13.81,48900,0
2007-06-15,13.86,14.34,13.86,14,73800,0
2007-06-18,14.06,14.35,13.85,14.03,96500,0
2007-06-19,14.09,14.52,13.99,14.5,77000,0
2007-06-20,14.59,14.79,14.13,14.31,40100,0
2007-06-21,14.3,14.3,13.6,14.17,98600,0
2007-06-22,14.2,14.38,13.75,13.9,42000,0
2007-06-25,13.8,14.17,13.56,13.81,60200,0
2007-06-26,13.98,14.67,13.81,14.4,122500,0
2007-06-27,14.45,14.87,14.14,14.65,61000,0
2007-06-28,14.73,15,14.48,14.75,78400,0
2007-06-29,14.75,15,14.47,14.61,26800,0
2007-07-02,14.59,15.13,14.55,15.01,65600,0
2007-07-03,15.01,15.35,14.82,15.35,62300,0
2007-07-05,15.35,15.5,14.86,15.09,100900,0
2007-07-06,15.04,15.16,14.25,14.93,178600,0
2007-07-09,15,15.47,14.79,15.32,54300,0
2007-07-10,15.26,15.27,15.05,15.06,28900,0
2007-07-11,15.06,15.38,15,15.24,42900,0
2007-07-12,15.21,15.23,14.69,15.04,90400,0
2007-07-13,14.88,15.07,14.08,14.4,165600,0
2007-07-16,14.26,15.04,14.26,14.58,58300,0
2007-07-17,14.49,14.62,14.08,14.21,43500,0
2007-07-18,14.13,14.53,13.94,14.08,37000,0
2007-07-19,14.3,14.54,14.08,14.4,94000,0
2007-07-20,14.4,14.63,13.6,13.89,76400,0
2007-07-23,13.95,14.69,13.84,14.12,98800,0
2007-07-24,14.05,14.22,13.71,14.06,63800,0
2007-07-25,13.9,13.9,13.28,13.69,66000,0
2007-07-26,13.58,14.17,13.28,13.4,75000,0
2007-07-27,13.35,13.35,11.48,11.74,243300,0
2007-07-30,11.71,12.46,11.65,11.99,133500,0
2007-07-31,11.95,12.15,11.51,11.55,126900,0
2007-08-01,11.65,11.78,11.45,11.54,156700,0
2007-08-02,11.74,11.8,11.38,11.69,88800,0
2007-08-03,11.68,11.68,11.23,11.25,213400,0
2007-08-06,11.99,11.99,9.87,10.32,196200,0
2007-08-07,10.23,10.61,9.61,9.76,115500,0
2007-08-08,9.76,9.8,8.92,9.68,518700,0
2007-08-09,9.45,9.48,9.02,9.23,479300,0
2007-08-10,9.03,9.83,8.91,9.05,193900,0
2007-08-13,9.22,11.44,9.07,10.68,261900,0
2007-08-14,10.58,11.11,10.08,10.79,210500,0
2007-08-15,10.74,10.77,9.86,10,44200,0
2007-08-16,9.75,9.89,9.12,9.25,156500,0
2007-08-17,9.5,9.69,8.81,9.66,78700,0
2007-08-20,9.62,10.1,9.35,9.88,79400,0
2007-08-21,9.84,10.4,9.84,10.1,36200,0
2007-08-22,10.24,11.74,10.17,11.21,89700,0
2007-08-23,11.27,11.71,10.12,10.28,63100,0
2007-08-24,10.28,10.55,10.08,10.21,42600,0
2007-08-27,10.26,10.26,9.88,9.93,43600,0
2007-08-28,9.93,10.13,9.6,9.75,42300,0
2007-08-29,9.83,9.97,9.46,9.82,66500,0
2007-08-30,9.75,9.75,9.27,9.3,84200,0
2007-08-31,9.4,10.47,9.4,10.46,109300,0
2007-09-04,10.59,10.84,9.86,10.18,96100,0
2007-09-05,10.08,10.16,9.67,9.99,92000,0
2007-09-06,9.9,9.9,9.57,9.57,42600,0
2007-09-07,9.42,9.67,9.11,9.15,37100,0
2007-09-10,9.31,9.31,9,9.07,133000,0
2007-09-11,9.1,9.15,8.94,9.07,57400,0
2007-09-12,9,9.45,9,9.24,40700,0
2007-09-13,9.29,9.51,9,9.3,38500,0
2007-09-14,9.16,9.25,8.85,9.09,51000,0
2007-09-17,9.01,9.05,8.75,8.8,59500,0
2007-09-18,8.81,9.23,8.68,9.2,76100,0
2007-09-19,9.22,9.55,9.14,9.45,38300,0
2007-09-20,9.56,9.56,9.1,9.44,40000,0
2007-09-21,9.44,9.53,8.9,9.03,44200,0
2007-09-24,9.22,9.45,8.76,9.45,70400,0
2007-09-25,9.33,9.69,9.28,9.51,59800,0
2007-09-26,9.51,9.56,9.32,9.39,30100,0
2007-09-27,9.5,9.55,9.3,9.3,62500,0
2007-09-28,9.24,9.55,9.22,9.28,50600,0
2007-10-01,9.3,9.84,9.2,9.54,45200,0
2007-10-02,9.5,10.42,9.44,10.42,110500,0
2007-10-03,10.26,10.34,9.8,10.01,61700,0
2007-10-04,10.14,10.14,9.69,9.85,69100,0
2007-10-05,10,10.11,9.66,9.85,96800,0
2007-10-08,9.81,11.06,9.8,10.75,111100,0
2007-10-09,10.8,11.39,10.64,10.99,134700,0
2007-10-10,10.9,11.66,10.76,11.3,116200,0
2007-10-11,11.33,11.33,11.02,11.15,80000,0
2007-10-12,11.08,11.39,10.77,10.97,76700,0
2007-10-15,10.88,11.24,10.67,10.96,65100,0
2007-10-16,10.92,11.11,10.78,10.78,46600,0
2007-10-17,10.87,10.99,10.77,10.77,105100,0
2007-10-18,10.86,11.08,10.83,10.9,70600,0
2007-10-19,10.89,11.08,10.71,10.71,110100,0
2007-10-22,10.79,11.2,10.61,11.12,112700,0
2007-10-23,11.2,11.7,10.85,11.46,129300,0
2007-10-24,11.38,11.45,10.78,11.12,95400,0
2007-10-25,11.05,11.12,10.75,10.75,51700,0
2007-10-26,10.85,11.6,10.85,11.49,61300,0
2007-10-29,11.58,11.61,10.54,10.56,110600,0
2007-10-30,10.53,10.73,10.23,10.4,84000,0
2007-10-31,10.54,10.82,10.04,10.76,89600,0
2007-11-01,10.55,10.55,10,10.09,63600,0
2007-11-02,10.16,10.17,9.69,9.82,61100,0
2007-11-05,9.87,9.87,9.69,9.86,44425,0
2007-11-06,9.92,10.31,9.65,9.76,108000,0
2007-11-07,10.32,10.32,9.59,9.67,60900,0
2007-11-08,9.68,9.95,9.5,9.7,45800,0
2007-11-09,9.65,9.8,9.25,9.33,101900,0
2007-11-12,9.33,9.88,9.33,9.57,61700,0
2007-11-13,9.61,9.73,9.42,9.55,70100,0
2007-11-14,9.65,9.65,9.25,9.29,92900,0
2007-11-15,9.3,9.55,9.3,9.55,25800,0
2007-11-16,9.55,9.61,9.21,9.49,70600,0
2007-11-19,9.46,9.48,9.25,9.46,47600,0
2007-11-20,9.46,9.61,9.31,9.44,66000,0
2007-11-21,9.36,9.65,9.26,9.33,36300,0
2007-11-23,9.36,10.15,9.32,9.81,23800,0
2007-11-26,9.86,10.05,9.72,9.81,47000,0
2007-11-27,9.85,9.96,9.47,9.47,48400,0
2007-11-28,9.5,10,9.37,9.77,58900,0
2007-11-29,9.73,9.9,9.63,9.79,17200,0
2007-11-30,9.83,9.83,9.57,9.69,30100,0
2007-12-03,9.82,10.3,9.6,9.7,79400,0
2007-12-04,9.8,9.8,9.45,9.51,27900,0
2007-12-05,9.68,9.9,9.59,9.66,46700,0
2007-12-06,9.7,9.86,9.66,9.78,20200,0
2007-12-07,9.79,10.56,9.79,10.49,42100,0
2007-12-10,10.45,10.58,10.13,10.3,57000,0
2007-12-11,10.31,10.38,9.92,9.98,34000,0
2007-12-12,10.3,10.34,9.54,9.92,38500,0
2007-12-13,9.82,10.01,9.82,10,15600,0
2007-12-14,9.9,10.7,9.56,10.29,77300,0
2007-12-17,10.15,10.17,9.69,9.69,38000,0
2007-12-18,9.77,9.79,9.5,9.69,33700,0
2007-12-19,9.66,9.96,9.61,9.87,40000,0
2007-12-20,9.93,10.34,9.92,10.34,55600,0
2007-12-21,10.24,11,10.09,11,109900,0
2007-12-24,10.97,11.45,10.92,11.27,28800,0
2007-12-26,11.35,11.41,10.9,10.9,45000,0
2007-12-27,10.91,11.12,10.7,10.8,40000,0
2007-12-28,10.82,10.86,10.42,10.51,25500,0
2007-12-31,10.58,11.24,10.48,10.52,44300,0
2008-01-02,10.54,10.77,10.24,10.26,32500,0
2008-01-03,10.4,10.93,10.26,10.4,56400,0
2008-01-04,10.3,10.34,9.69,9.86,63700,0
2008-01-07,9.92,9.92,9.42,9.82,43900,0
2008-01-08,9.84,9.84,9.4,9.4,56780,0
2008-01-09,9.46,9.52,9.17,9.49,56500,0
2008-01-10,9.45,9.75,9.21,9.26,58800,0
2008-01-11,9.3,9.5,9.03,9.24,64200,0
2008-01-14,9.19,9.46,9.14,9.3,28900,0
2008-01-15,9.23,9.28,9.03,9.07,32400,0
2008-01-16,9.12,9.74,9.05,9.41,61400,0
2008-01-17,9.41,9.86,9.41,9.64,52900,0
2008-01-18,9.5,9.52,9,9,51300,0
2008-01-22,9.08,9.2,8.75,9.15,48900,0
2008-01-23,8.9,9.35,8.32,8.91,102100,0
2008-01-24,8.85,9.43,8.69,8.8,85500,0
2008-01-25,8.85,9.29,8.66,8.7,54700,0
2008-01-28,8.65,9.45,8.65,9.12,52900,0
2008-01-29,9.12,9.38,9,9.1,65500,0
2008-01-30,9.1,9.36,9,9.05,46000,0
2008-01-31,9,9.22,8.92,9.12,69200,0
2008-02-01,9,9.32,8.94,9.07,73100,0
2008-02-04,9,9.56,8.98,9.34,70700,0
2008-02-05,9.3,9.32,8.82,8.91,36400,0
2008-02-06,8.94,9.2,8.94,9.13,24500,0
2008-02-07,9.09,9.24,8.65,8.65,35400,0
2008-02-08,8.7,8.93,8.69,8.75,37900,0
2008-02-11,8.85,8.9,8.5,8.9,61500,0
2008-02-12,8.94,9.06,8.91,8.97,38600,0
2008-02-13,9,9.35,9,9.1,19600,0
2008-02-14,9.1,9.12,8.93,9,55300,0
2008-02-15,9,9.1,8.75,8.85,31700,0
2008-02-19,8.95,9.12,8.85,8.9,28700,0
2008-02-20,9.25,10.25,9.01,9.5,111750,0
2008-02-21,9.6,10.12,9.25,9.65,65536,0
2008-02-22,9.65,9.71,9.36,9.6,20700,0
2008-02-25,9.6,10.25,9.6,10.19,75040,0
2008-02-26,10.04,10.19,9.95,9.95,54700,0
2008-02-27,9.93,10.19,9.93,10.05,104060,0
2008-02-28,10.08,10.35,10.06,10.28,51200,0
2008-02-29,10.2,10.38,10.13,10.19,48400,0
2008-03-03,10.16,10.53,10.06,10.2,93600,0
2008-03-04,10.16,10.59,10.11,10.59,58500,0
2008-03-05,10.61,10.61,10.3,10.3,78700,0
2008-03-06,10.26,10.9,10.16,10.9,64200,0
2008-03-07,10.96,10.96,10.2,10.25,74900,0
2008-03-10,10.3,10.84,10.3,10.53,51000,0
2008-03-11,10.53,10.83,10.24,10.41,53200,0
2008-03-12,10.33,10.69,10.33,10.34,36400,0
2008-03-13,10.32,11.09,10.29,11.09,80471,0
2008-03-14,11.11,11.11,10.43,10.7,46000,0
2008-03-17,10.54,10.9,10.44,10.9,16300,0
2008-03-18,10.97,11.23,10.77,11,35800,0
2008-03-19,11,11.02,10.28,10.28,27400,0
2008-03-20,10.32,10.39,9.55,9.55,48600,0
2008-03-24,9.57,9.82,9.5,9.67,112950,0
2008-03-25,9.71,10.7,9.71,10.67,52700,0
2008-03-26,10.65,11.02,10.2,11.02,61196,0
2008-03-27,11,11.29,10.88,11.24,50957,0
2008-03-28,11.25,11.5,11.18,11.35,70800,0
2008-03-31,11.39,11.66,11.2,11.45,103400,0
2008-04-01,11.62,12.14,11.41,12.04,35800,0
2008-04-02,11.9,11.97,11.4,11.4,57700,0
2008-04-03,11.38,11.68,11.37,11.68,28500,0
2008-04-04,11.63,11.66,11.17,11.31,72800,0
2008-04-07,11.4,11.88,11.4,11.51,54700,0
2008-04-08,11.5,11.7,11.34,11.7,26200,0
2008-04-09,11.66,11.79,11.46,11.5,33800,0
2008-04-10,11.48,12.02,11.48,11.51,58200,0
2008-04-11,11.32,11.53,11.32,11.5,29300,0
2008-04-14,11.46,11.48,10.95,11.1,31143,0
2008-04-15,11.12,11.12,10.52,10.83,71150,0
2008-04-16,10.9,11.12,10.84,10.86,77564,0
2008-04-17,10.91,11.07,10.58,10.7,48552,0
2008-04-18,10.8,10.91,10.45,10.51,34831,0
2008-04-21,10.45,11.47,10.45,11.41,76994,0
2008-04-22,11.36,11.5,11.36,11.44,55243,0
2008-04-23,11.39,11.54,11.34,11.39,62196,0
2008-04-24,11.31,11.89,11.31,11.72,20894,0
2008-04-25,11.67,11.7,11.28,11.39,61250,0
2008-04-28,11.39,11.67,11.18,11.51,173348,0
2008-04-29,11.42,11.85,11.42,11.57,38029,0
2008-04-30,11.59,11.86,11.48,11.65,173077,0
2008-05-01,11.9,12.19,11.8,12,152302,0
2008-05-02,11.85,12.38,11.85,12.25,106124,0
2008-05-05,12.2,12.48,12.14,12.46,119237,0
2008-05-06,12.3,13.29,12.3,13.02,330893,0
2008-05-07,12.97,13.59,12.84,13.3,189024,0
2008-05-08,13.3,13.4,13.03,13.13,60407,0
2008-05-09,13.12,13.89,12.99,13.8,91100,0
2008-05-12,13.8,14,13.61,13.8,158065,0
2008-05-13,13.73,14.12,13.65,14.04,169923,0
2008-05-14,14,14.45,13.95,14.11,108062,0
2008-05-15,14.16,14.3,13.72,13.81,76308,0
2008-05-16,13.71,14.16,13.71,14.11,76606,0
2008-05-19,14.17,14.57,13.99,14.35,216960,0
2008-05-20,14.4,14.5,14.12,14.43,101839,0
2008-05-21,14.4,14.8,14.35,14.66,116211,0
2008-05-22,14.65,14.8,14.29,14.59,73903,0
2008-05-23,14.63,14.63,14.12,14.32,59838,0
2008-05-27,14.36,14.77,14.19,14.71,37431,0
2008-05-28,14.81,14.95,14.31,14.52,47934,0
2008-05-29,14.58,15.24,14.58,15.11,158512,0
2008-05-30,15.12,15.35,15.12,15.34,98496,0
2008-06-02,15.44,15.47,14.11,14.85,90368,0
2008-06-03,14.77,15.54,14.77,15.42,116171,0
2008-06-04,15.45,15.6,15.32,15.48,85804,0
2008-06-05,15.6,15.82,15.5,15.82,107305,0
2008-06-06,15.8,15.8,15.01,15.02,64051,0
2008-06-09,15.17,15.29,14.58,14.58,210638,0
2008-06-10,14.45,14.45,13.75,13.75,163008,0
2008-06-11,13.75,14.05,13.38,13.53,100974,0
2008-06-12,13.44,14,13.25,13.59,195519,0
2008-06-13,13.74,14.17,13.63,14,58030,0
2008-06-16,13.91,14.14,13.91,14,89229,0
2008-06-17,14.01,14.15,13.57,13.97,201674,0
2008-06-18,13.96,14,13.68,13.86,52339,0
2008-06-19,13.99,14.32,13.7,13.89,96220,0
2008-06-20,13.92,14.53,13,14.01,104384,0
2008-06-23,14.1,14.17,13.68,13.68,98931,0
2008-06-24,13.76,13.76,13.2,13.54,104417,0
2008-06-25,13.67,13.7,12.89,12.95,211611,0
2008-06-26,12.97,13.12,12.46,12.47,219307,0
2008-06-27,12.37,12.95,12.15,12.68,2365712,0
2008-06-30,12.72,12.72,11.84,12.55,306188,0
2008-07-01,12.43,13.59,12.43,13.31,216818,0
2008-07-02,13.37,13.73,13.07,13.37,251985,0
2008-07-03,13.36,13.49,12.4,12.68,104386,0
2008-07-07,12.73,13.53,12.73,13.29,146488,0
2008-07-08,13.37,13.67,12.99,13.66,236180,0
2008-07-09,13.65,14.15,13.45,13.6,161908,0
2008-07-10,13.6,14.33,13.55,14.24,171065,0
2008-07-11,14.14,14.6,14,14.34,139923,0
2008-07-14,14.34,14.6,14.2,14.43,125013,0
2008-07-15,14.16,14.97,13.92,14.7,169564,0
2008-07-16,14.66,15.05,14.54,15.02,165713,0
2008-07-17,14.99,15.28,14.6,15.28,154460,0
2008-07-18,15.28,15.53,14.8,15.41,123619,0
2008-07-21,15.36,15.77,15.25,15.67,134692,0
2008-07-22,15.45,16.45,15.29,16.29,244312,0
2008-07-23,16.24,16.38,15.91,16.1,140656,0
2008-07-24,16.24,16.24,15.66,15.68,171649,0
2008-07-25,15.68,16.45,15.56,15.84,180075,0
2008-07-28,15.98,15.98,14.85,14.92,154935,0
2008-07-29,14.98,15.96,14.26,15.65,123653,0
2008-07-30,15.58,16.24,15.42,15.89,142657,0
2008-07-31,15.83,15.83,15.37,15.56,81443,0
2008-08-01,15.58,15.97,15.15,15.67,103229,0
2008-08-04,14.46,14.72,11.53,11.81,551210,0
2008-08-05,12,12.57,11.58,12.4,323056,0
2008-08-06,12.38,13.25,12.15,12.75,245076,0
2008-08-07,12.71,12.71,12.07,12.11,193710,0
2008-08-08,12.18,12.97,12,12.68,117632,0
2008-08-11,12.54,13.07,11.97,12.51,184565,0
2008-08-12,12.45,12.91,12.2,12.84,115031,0
2008-08-13,12.89,13.5,12.65,13.39,112656,0
2008-08-14,13.17,13.79,13.17,13.53,51864,0
2008-08-15,13.54,13.83,12.68,13.24,101208,0
2008-08-18,13.32,13.7,12.88,13.02,59281,0
2008-08-19,12.88,13.4,12.64,13.21,168856,0
2008-08-20,13.26,13.31,12.57,13.09,74790,0
2008-08-21,12.9,12.95,12.36,12.66,52454,0
2008-08-22,12.76,12.83,12.09,12.25,183232,0
2008-08-25,12.32,12.48,12.02,12.08,221368,0
2008-08-26,12.12,12.27,12,12.06,198828,0
2008-08-27,11.96,12.15,11.89,11.93,223878,0
2008-08-28,12,12.1,11.74,12,252735,0
2008-08-29,11.95,12.04,11.21,11.69,177397,0
2008-09-02,11.94,12.11,11.24,11.46,131541,0
2008-09-03,11.57,11.9,11.57,11.59,87678,0
2008-09-04,11.51,11.57,10.52,10.84,137774,0
2008-09-05,11.07,11.29,6.92,10.99,167870,0
2008-09-08,11.01,11.52,10.85,11,95696,0
2008-09-09,11.1,11.1,10.74,10.74,141623,0
2008-09-10,10.76,11.05,10.74,10.96,90499,0
2008-09-11,11.15,11.52,10.88,11.28,217005,0
2008-09-12,11.11,11.27,10.85,10.94,104930,0
2008-09-15,10.66,11.01,10,10.15,114248,0
2008-09-16,10.16,10.44,9.62,10.3,133068,0
2008-09-17,10.05,10.35,9.59,9.63,197121,0
2008-09-18,9.91,10.19,9.35,9.79,229218,0
2008-09-19,10,10.25,9.75,10.21,303486,0
2008-09-22,10.21,10.89,10.21,10.24,118300,0
2008-09-23,10.36,10.92,10,10.04,200067,0
2008-09-24,10.09,10.26,9.95,10,83621,0
2008-09-25,10.04,10.4,10,10.1,58607,0
2008-09-26,10,10.2,9.8,10.01,78547,0
2008-09-29,9.89,9.94,8.95,8.95,171431,0
2008-09-30,9.11,9.73,9.05,9.63,67450,0
2008-10-01,9.57,9.94,9.21,9.38,142851,0
2008-10-02,9.38,9.39,8.52,8.7,166652,0
2008-10-03,8.84,9.46,8.51,8.75,95942,0
2008-10-06,8.65,8.66,7.6,7.9,162419,0
2008-10-07,8.12,8.12,6.96,7,136509,0
2008-10-08,6.59,7.61,6.52,7.04,199630,0
2008-10-09,7.31,7.47,6.57,6.6,201313,0
2008-10-10,6.23,6.82,5.66,6.82,162672,0
2008-10-13,7.13,7.88,6.94,7.81,189943,0
2008-10-14,7.83,7.94,6.12,6.52,148384,0
2008-10-15,6.45,6.45,5.38,5.9,257417,0
2008-10-16,5.91,6.15,5.35,5.87,185861,0
2008-10-17,5.68,6.53,5.57,5.95,139830,0
2008-10-20,5.95,6.4,5.66,6.11,64348,0
2008-10-21,5.95,6.16,5.54,5.54,83118,0
2008-10-22,5.54,5.71,5.4,5.59,129244,0
2008-10-23,5.71,5.81,5.16,5.36,155164,0
2008-10-24,5.2,5.63,5.06,5.06,134788,0
2008-10-27,5.01,5.17,4.61,4.62,70300,0
2008-10-28,4.67,5.07,4.5,5.04,97437,0
2008-10-29,5.05,5.62,5.05,5.24,111346,0
2008-10-30,5.35,5.56,5.06,5.45,130441,0
2008-10-31,5.59,6.65,5.38,6.65,180751,0
2008-11-03,6.5,6.56,5,5.36,205098,0
2008-11-04,5.5,5.58,5.2,5.2,159910,0
2008-11-05,5.2,5.25,5,5.06,162610,0
2008-11-06,5.03,5.1,4.75,4.89,123908,0
2008-11-07,4.93,5,4.7,4.83,161231,0
2008-11-10,5,5,4.75,4.77,143530,0
2008-11-11,4.76,4.76,4.44,4.44,82702,0
2008-11-12,4.4,4.42,3.84,3.89,186695,0
2008-11-13,3.9,4.34,3.7,4.26,99252,0
2008-11-14,4.26,4.34,3.82,3.86,71750,0
2008-11-17,3.84,3.91,3.62,3.62,106722,0
2008-11-18,3.72,4.54,3.67,3.81,260981,0
2008-11-19,3.82,3.84,3.6,3.6,93211,0
2008-11-20,3.58,3.6,3.29,3.31,112652,0
2008-11-21,3.34,3.67,2.82,3.67,336627,0
2008-11-24,3.72,4.48,3.6,4.48,258042,0
2008-11-25,4.5,4.5,3.89,4.08,129171,0
2008-11-26,4,4.7,4,4.7,80800,0
2008-11-28,4.6,5.28,4.6,5.28,48922,0
2008-12-01,5.04,5.04,4.05,4.05,160112,0
2008-12-02,4.11,4.53,4,4.1,254519,0
2008-12-03,4.15,4.67,4.11,4.39,198616,0
2008-12-04,4.36,4.57,4.05,4.09,108774,0
2008-12-05,4.03,4.7,3.96,4.62,66097,0
2008-12-08,4.79,5.4,4.61,5.2,129862,0
2008-12-09,5.29,5.29,4.57,4.64,117425,0
2008-12-10,4.69,5.35,4.67,4.83,83485,0
2008-12-11,4.97,5.03,4.47,4.5,77861,0
2008-12-12,4.44,4.73,4.32,4.57,144045,0
2008-12-15,4.72,4.88,4.3,4.45,116838,0
2008-12-16,4.39,4.84,4.34,4.8,111935,0
2008-12-17,4.68,5.47,4.68,5.41,108981,0
2008-12-18,5.46,5.48,4.93,5.01,75808,0
2008-12-19,5.24,5.45,5.03,5.05,148414,0
2008-12-22,5.12,5.17,4.87,5.12,138362,0
2008-12-23,5.18,5.57,5.16,5.32,90428,0
2008-12-24,5.45,5.48,5.35,5.45,43477,0
2008-12-26,5.45,5.72,5.45,5.69,21500,0
2008-12-29,5.62,5.83,5.31,5.44,43541,0
2008-12-30,5.52,5.56,4.97,5.15,114220,0
2008-12-31,5.18,5.82,4.88,5.75,58508,0
2009-01-02,5.82,5.99,5.62,5.7,71949,0
2009-01-05,5.72,6.07,5.54,6.01,80944,0
2009-01-06,5.9,6.06,5.6,5.86,136297,0
2009-01-07,5.7,5.97,5.67,5.94,133021,0
2009-01-08,5.76,6.06,5.35,5.43,82152,0
2009-01-09,5.46,5.57,5.17,5.21,48781,0
2009-01-12,5.23,5.51,5.06,5.25,52400,0
2009-01-13,5.24,5.26,4.79,4.93,55438,0
2009-01-14,4.83,4.87,4.61,4.69,41707,0
2009-01-15,4.69,4.78,4.24,4.72,59453,0
2009-01-16,4.85,4.85,4.51,4.66,63656,0
2009-01-20,4.6,4.67,4.26,4.26,48025,0
2009-01-21,4.32,4.32,3.82,4.26,58335,0
2009-01-22,4.09,4.09,3.84,3.84,66928,0
2009-01-23,3.77,4.33,3.72,4.08,78437,0
2009-01-26,4.05,4.3,3.9,3.95,59320,0
2009-01-27,3.94,4.09,3.85,3.85,52963,0
2009-01-28,3.92,4.24,3.92,4.14,39346,0
2009-01-29,4.17,4.17,3.7,3.8,61447,0
2009-01-30,3.74,3.91,3.69,3.69,48495,0
2009-02-02,3.62,3.97,3.49,3.8,83498,0
2009-02-03,3.83,4.05,3.8,3.94,41776,0
2009-02-04,3.95,4.03,3.87,3.88,104440,0
2009-02-05,3.91,4.04,3.88,3.98,52621,0
2009-02-06,3.96,4.26,3.96,4.21,47102,0
2009-02-09,4.19,4.3,4.03,4.22,49668,0
2009-02-10,4.19,4.35,3.78,3.78,50683,0
2009-02-11,3.79,3.94,3.71,3.82,38129,0
2009-02-12,3.76,3.87,3.63,3.83,28433,0
2009-02-13,3.83,3.94,3.43,3.68,76261,0
2009-02-17,3.57,3.59,3.28,3.32,82837,0
2009-02-18,3.41,3.41,3.06,3.11,64325,0
2009-02-19,3.14,3.35,3.1,3.1,69811,0
2009-02-20,3.17,3.38,3.14,3.17,88216,0
2009-02-23,3.25,3.26,3.03,3.06,76604,0
2009-02-24,3.11,3.4,3.02,3.39,88828,0
2009-02-25,3.31,3.37,2.98,2.98,60901,0
2009-02-26,3.01,3.92,2.81,3.15,286246,0
2009-02-27,3.08,3.3,2.8,2.8,98241,0
2009-03-02,2.75,2.75,2.2,2.3,218108,0
2009-03-03,2.34,2.62,2.29,2.33,111026,0
2009-03-04,2.39,2.4,2.16,2.3,132596,0
2009-03-05,2.21,2.28,2.18,2.18,145517,0
2009-03-06,2.22,2.22,1.93,2.04,252487,0
2009-03-09,2.04,2.1,2.03,2.06,83539,0
2009-03-10,2.08,2.26,2.07,2.15,61844,0
2009-03-11,2.15,2.23,2.05,2.1,50429,0
2009-03-12,2.09,2.31,1.96,2.22,237195,0
2009-03-13,2.23,2.28,2.17,2.2,61898,0
2009-03-16,2.22,2.48,2.15,2.29,177769,0
2009-03-17,2.23,2.38,2.23,2.38,74989,0
2009-03-18,2.36,2.39,2.24,2.38,90238,0
2009-03-19,2.37,2.75,2.36,2.75,55231,0
2009-03-20,2.75,2.79,2.63,2.78,118804,0
2009-03-23,2.87,3.15,2.82,3.15,85929,0
2009-03-24,3.05,3.11,2.88,2.92,76408,0
2009-03-25,2.95,3.14,2.91,3.13,89518,0
2009-03-26,3.18,3.27,3.15,3.22,54832,0
2009-03-27,3.13,3.16,3.06,3.1,46283,0
2009-03-30,2.96,3.01,2.85,2.98,60800,0
2009-03-31,3.04,3.04,2.89,2.97,74983,0
2009-04-01,2.89,3.14,2.83,3.12,60901,0
2009-04-02,3.23,3.49,3.1,3.19,130725,0
2009-04-03,3.2,3.32,3.05,3.28,66758,0
2009-04-06,3.23,3.28,3.13,3.21,29400,0
2009-04-07,3.15,3.59,3.12,3.51,133703,0
2009-04-08,3.55,3.83,3.46,3.83,206429,0
2009-04-09,3.86,4.12,3.74,4.06,138344,0
2009-04-13,4.02,4.02,3.53,3.66,53977,0
2009-04-14,3.57,3.57,3.25,3.5,105986,0
2009-04-15,3.48,3.75,3.47,3.75,53246,0
2009-04-16,3.78,3.79,3.6,3.65,48290,0
2009-04-17,3.67,3.71,3.6,3.71,46604,0
2009-04-20,3.59,3.59,3.45,3.47,105385,0
2009-04-21,3.46,3.62,3.35,3.62,40370,0
2009-04-22,3.56,3.91,3.56,3.86,94333,0
2009-04-23,3.85,3.92,3.75,3.79,101630,0
2009-04-24,3.85,3.88,3.61,3.67,104462,0
2009-04-27,3.57,3.61,3.45,3.47,94725,0
2009-04-28,3.44,3.67,3.32,3.5,75141,0
2009-04-29,3.53,3.99,3.47,3.99,44840,0
2009-04-30,4.01,4.67,4,4.29,128119,0
2009-05-01,4.29,4.34,3.95,4,98371,0
2009-05-04,4.02,4.09,3.65,3.8,86787,0
2009-05-05,3.75,3.84,3.42,3.42,130478,0
2009-05-06,3.5,3.94,3.45,3.9,81229,0
2009-05-07,3.96,4,3.5,3.51,80707,0
2009-05-08,3.58,3.73,3.51,3.58,50491,0
2009-05-11,3.5,3.51,3.39,3.42,73641,0
2009-05-12,3.44,3.62,3.2,3.48,179359,0
2009-05-13,3.45,3.55,3.32,3.5,152985,0
2009-05-14,3.49,3.58,3.41,3.5,42788,0
2009-05-15,3.5,3.56,3.35,3.5,85506,0
2009-05-18,3.55,3.61,3.5,3.61,39535,0
2009-05-19,3.61,3.65,3.44,3.5,41708,0
2009-05-20,3.52,3.69,3.44,3.51,72737,0
2009-05-21,3.45,3.55,3.45,3.52,71899,0
2009-05-22,3.54,3.6,3.44,3.54,100210,0
2009-05-26,3.49,3.81,3.46,3.8,100532,0
2009-05-27,3.78,3.78,3.42,3.49,70566,0
2009-05-28,3.54,3.66,3.45,3.48,104580,0
2009-05-29,3.5,3.69,3.4,3.69,205570,0
2009-06-01,3.72,3.95,3.72,3.85,60836,0
2009-06-02,3.84,3.84,3.59,3.62,56824,0
2009-06-03,3.59,3.63,3.42,3.52,123014,0
2009-06-04,3.54,3.69,3.44,3.69,42000,0
2009-06-05,3.75,3.75,3.58,3.62,35073,0
2009-06-08,3.62,3.68,3.5,3.62,70922,0
2009-06-09,3.66,3.67,3.48,3.61,54842,0
2009-06-10,3.64,3.68,3.52,3.64,58343,0
2009-06-11,3.64,3.64,3.57,3.61,34401,0
2009-06-12,3.56,3.69,3.55,3.64,45521,0
2009-06-15,3.67,3.72,3.52,3.65,91178,0
2009-06-16,3.7,3.72,3.63,3.65,57065,0
2009-06-17,3.65,3.74,3.53,3.6,89768,0
2009-06-18,3.61,3.61,3.3,3.4,104224,0
2009-06-19,3.45,3.5,3.39,3.46,122018,0
2009-06-22,3.45,3.45,3.35,3.36,79659,0
2009-06-23,3.33,3.55,3.3,3.35,75172,0
2009-06-24,3.4,3.97,3.33,3.65,85824,0
2009-06-25,3.62,3.79,3.4,3.77,66797,0
2009-06-26,3.73,3.77,3.2,3.32,2429988,0
2009-06-29,3.38,3.53,3.35,3.48,198275,0
2009-06-30,3.5,3.5,3.3,3.4,106565,0
2009-07-01,3.41,3.84,3.36,3.79,92158,0
2009-07-02,3.65,3.66,3.38,3.38,73194,0
2009-07-06,3.33,3.38,3.26,3.31,102645,0
2009-07-07,3.29,3.29,3.14,3.25,160762,0
2009-07-08,3.25,3.27,3.15,3.2,93399,0
2009-07-09,3.21,3.23,3.1,3.15,52244,0
2009-07-10,3.15,3.2,3.01,3.01,48898,0
2009-07-13,3.01,3.16,2.82,3.16,91829,0
2009-07-14,3.15,3.19,3.05,3.13,32700,0
2009-07-15,3.14,3.25,3.06,3.25,86018,0
2009-07-16,3.19,3.31,3.15,3.24,47786,0
2009-07-17,3.25,3.36,3.2,3.25,34137,0
2009-07-20,3.26,3.32,3.22,3.28,35370,0
2009-07-21,3.3,3.4,3.29,3.29,23498,0
2009-07-22,3.3,3.64,3.3,3.55,61856,0
2009-07-23,3.49,3.62,3.42,3.42,122772,0
2009-07-24,3.4,3.55,3.4,3.47,19110,0
2009-07-27,3.48,3.6,3.4,3.6,115784,0
2009-07-28,3.55,3.6,3.42,3.47,17548,0
2009-07-29,3.49,3.49,3.43,3.45,10090,0
2009-07-30,3.43,3.58,3.41,3.49,45464,0
2009-07-31,3.49,3.54,3.25,3.25,40271,0
2009-08-03,3.05,4.09,3.05,3.87,123461,0
2009-08-04,3.89,4.46,3.71,4,65738,0
2009-08-05,4.02,4.39,3.8,4.28,81118,0
2009-08-06,4.18,4.24,3.98,4.1,68584,0
2009-08-07,4.15,4.46,3.95,4.32,67547,0
2009-08-10,4.32,4.6,4.2,4.5,96207,0
2009-08-11,4.51,4.95,4.31,4.86,142576,0
2009-08-12,4.9,6,4.81,5.58,273795,0
2009-08-13,5.5,5.73,5.11,5.42,242469,0
2009-08-14,5.42,5.63,5.25,5.47,62392,0
2009-08-17,5.37,5.4,4.87,5.27,64539,0
2009-08-18,5.2,5.56,5.1,5.46,47279,0
2009-08-19,5.4,5.6,5.32,5.37,211218,0
2009-08-20,5.38,5.55,5.38,5.47,85139,0
2009-08-21,5.51,5.6,5.36,5.42,68251,0
2009-08-24,5.46,5.53,5.25,5.49,87986,0
2009-08-25,5.5,5.5,5.28,5.45,56640,0
2009-08-26,5.44,5.6,5.25,5.36,85954,0
2009-08-27,5.34,5.53,5.3,5.45,109341,0
2009-08-28,5.51,5.65,5.35,5.47,51398,0
2009-08-31,5.41,5.47,5.32,5.32,81601,0
2009-09-01,5.27,5.57,5.06,5.22,125788,0
2009-09-02,5.2,5.45,4.97,5.11,66707,0
2009-09-03,5.16,5.42,4.78,4.96,83989,0
2009-09-04,4.96,5.07,4.87,5.07,16850,0
2009-09-08,5.15,5.4,5,5.2,49625,0
2009-09-09,5.18,5.41,5.03,5.34,33336,0
2009-09-10,5.31,5.41,5.19,5.41,19200,0
2009-09-11,5.36,5.43,5.13,5.29,17800,0
2009-09-14,5.26,5.35,5.1,5.32,40472,0
2009-09-15,5.37,5.5,5.16,5.5,29843,0
2009-09-16,5.49,5.65,5.31,5.5,184863,0
2009-09-17,5.51,5.54,5.35,5.45,15690,0
2009-09-18,5.46,5.52,5.27,5.37,64055,0
2009-09-21,5.36,5.55,5.32,5.45,46438,0
2009-09-22,5.54,5.54,5.41,5.44,21400,0
2009-09-23,5.48,5.54,5.39,5.39,52728,0
2009-09-24,5.38,5.38,5.02,5.09,48249,0
2009-09-25,4.97,5.11,4.81,4.99,46667,0
2009-09-28,5,5.22,4.97,5.12,31491,0
2009-09-29,5.1,5.47,5.05,5.42,57805,0
2009-09-30,5.4,5.4,5.25,5.26,11391,0
2009-10-01,5.26,5.47,5.13,5.27,57370,0
2009-10-02,5.15,5.15,4.81,4.84,205433,0
2009-10-05,4.88,4.94,4.81,4.94,76123,0
2009-10-06,4.97,5.05,4.96,5.03,62554,0
2009-10-07,4.97,5.01,4.81,4.9,65836,0
2009-10-08,4.95,5.03,4.85,4.98,114853,0
2009-10-09,4.99,5.13,4.99,5.08,36100,0
2009-10-12,5.11,5.35,5.05,5.13,186024,0
2009-10-13,5.09,5.09,4.86,4.98,76383,0
2009-10-14,5.02,5.25,4.9,5.06,81690,0
2009-10-15,5.06,5.13,4.96,5.1,45300,0
2009-10-16,5.11,5.19,4.88,4.99,79300,0
2009-10-19,5,5.12,4.92,4.95,44075,0
2009-10-20,4.96,5.2,4.92,4.96,47349,0
2009-10-21,4.98,5.09,4.98,5.03,18434,0
2009-10-22,5.02,5.08,4.97,5.08,12675,0
2009-10-23,5.08,5.08,4.85,5,19980,0
2009-10-26,4.99,5,4.9,5,39932,0
2009-10-27,5,5.08,4.9,5,40350,0
2009-10-28,5,5.03,4.89,5,50571,0
2009-10-29,5.01,5.05,5,5.01,13015,0
2009-10-30,5,5.03,4.94,5,53228,0
2009-11-02,5,5.2,4.91,4.96,144242,0
2009-11-03,4.45,5.5,4.45,5.21,107401,0
2009-11-04,5.31,5.58,5.2,5.51,41102,0
2009-11-05,5.54,5.61,5.4,5.48,66381,0
2009-11-06,5.42,5.51,5.29,5.51,72792,0
2009-11-09,5.51,5.6,5.08,5.37,120309,0
2009-11-10,5.33,5.55,5.31,5.46,71604,0
2009-11-11,5.46,5.54,5.44,5.44,75468,0
2009-11-12,5.43,5.48,5.29,5.4,64774,0
2009-11-13,5.44,5.51,5.2,5.3,18846,0
2009-11-16,5.25,5.51,5.13,5.46,26820,0
2009-11-17,5.48,5.57,5.45,5.52,76763,0
2009-11-18,5.48,5.57,5.28,5.46,25179,0
2009-11-19,5.47,5.52,5.37,5.47,23671,0
2009-11-20,5.46,5.52,5.42,5.45,22427,0
2009-11-23,5.49,5.5,5.45,5.46,13199,0
2009-11-24,5.51,6.26,5.44,6.2,361940,0
2009-11-25,6.29,6.54,6.02,6.14,143093,0
2009-11-27,6.05,6.19,5.88,6.02,24275,0
2009-11-30,6.1,6.1,5.62,5.67,84588,0
2009-12-01,5.75,5.75,5.48,5.54,82070,0
2009-12-02,5.56,5.64,5.43,5.56,66573,0
2009-12-03,5.55,5.98,5.32,5.64,126389,0
2009-12-04,5.76,5.8,5.53,5.69,35682,0
2009-12-07,5.8,5.84,5.51,5.65,43688,0
2009-12-08,5.56,5.81,5.4,5.53,62369,0
2009-12-09,5.52,5.67,5.3,5.52,83933,0
2009-12-10,5.51,5.62,5.33,5.5,71121,0
2009-12-11,5.57,5.7,5.37,5.54,54347,0
2009-12-14,5.53,5.9,5.46,5.84,44963,0
2009-12-15,5.88,5.89,5.62,5.7,33687,0
2009-12-16,5.64,5.7,5.49,5.49,69268,0
2009-12-17,5.5,5.54,5.29,5.45,87360,0
2009-12-18,5.5,5.77,5.16,5.64,253069,0
2009-12-21,5.69,5.72,5.48,5.67,54860,0
2009-12-22,5.72,5.72,5.41,5.52,54926,0
2009-12-23,5.57,5.57,5.33,5.41,31697,0
2009-12-24,5.41,5.49,5.27,5.39,16400,0
2009-12-28,5.41,5.49,5.16,5.16,45037,0
2009-12-29,5.21,5.35,5.12,5.15,33194,0
2009-12-30,5.19,5.27,5.16,5.22,30490,0
2009-12-31,5.27,5.33,5.2,5.21,22241,0
2010-01-04,5.22,5.55,5.21,5.47,46352,0
2010-01-05,5.49,5.57,5.42,5.56,46741,0
2010-01-06,5.56,5.88,5.52,5.59,46498,0
2010-01-07,5.59,5.88,5.54,5.83,50658,0
2010-01-08,5.83,6.19,5.74,6.08,53158,0
2010-01-11,6.17,6.85,6.15,6.73,92910,0
2010-01-12,6.76,6.79,6.38,6.51,41137,0
2010-01-13,6.5,6.55,6.3,6.36,54778,0
2010-01-14,6.38,6.42,6.3,6.3,30550,0
2010-01-15,6.3,6.4,6.2,6.4,36905,0
2010-01-19,6.44,6.51,6.26,6.39,26607,0
2010-01-20,6.39,6.41,6.04,6.19,32359,0
2010-01-21,6.22,6.63,6.16,6.54,54129,0
2010-01-22,6.55,7.16,6.49,7.12,72127,0
2010-01-25,7.24,7.48,7,7.02,86224,0
2010-01-26,7.1,7.1,6.7,6.75,32142,0
2010-01-27,6.78,6.87,6.45,6.62,31488,0
2010-01-28,6.61,7.08,6.42,6.95,52008,0
2010-01-29,7,7.19,6.32,6.33,81866,0
2010-02-01,6.47,6.62,6.15,6.62,48554,0
2010-02-02,6.61,6.96,6.49,6.62,39939,0
2010-02-03,6.68,6.8,6.35,6.53,33450,0
2010-02-04,6.54,6.57,6.3,6.42,29200,0
2010-02-05,6.35,6.82,6.29,6.71,45558,0
2010-02-08,6.68,7,6.53,6.59,51032,0
2010-02-09,6.71,6.71,6.41,6.43,34011,0
2010-02-10,6.43,6.45,6.31,6.4,22278,0
2010-02-11,6.46,6.82,6.31,6.82,49264,0
2010-02-12,6.82,7,6.73,6.91,30054,0
2010-02-16,7,7.18,6.93,7.09,19937,0
2010-02-17,7.14,7.5,7.04,7.42,51090,0
2010-02-18,7.31,7.41,6.91,6.94,48145,0
2010-02-19,6.96,7.65,6.84,7.65,87527,0
2010-02-22,7.76,7.76,7.37,7.75,54479,0
2010-02-23,7.75,8.48,7.69,8.42,289781,0
2010-02-24,8.3,8.4,7.99,8.04,97726,0
2010-02-25,8.01,8.01,7.72,7.84,49603,0
2010-02-26,7.95,8.09,7.86,7.99,127429,0
2010-03-01,7.96,8.22,7.87,7.96,156514,0
2010-03-02,8.01,8.16,7.69,7.98,65370,0
2010-03-03,8.06,8.12,7.87,8.04,96258,0
2010-03-04,7.94,8.19,7.94,8.14,94214,0
2010-03-05,8.29,8.29,8.05,8.18,77171,0
2010-03-08,8.14,8.32,8.06,8.31,34260,0
2010-03-09,8.37,8.48,8.11,8.48,108252,0
2010-03-10,8.49,8.56,8.22,8.38,63920,0
2010-03-11,8.29,8.36,8.18,8.18,40404,0
2010-03-12,8.27,8.27,8.05,8.25,28656,0
2010-03-15,8.3,8.3,8,8.26,37658,0
2010-03-16,8.25,8.29,8.1,8.17,39356,0
2010-03-17,8.12,8.32,8,8.26,79327,0
2010-03-18,8.2,8.27,8.1,8.13,34955,0
2010-03-19,8.2,8.21,8.03,8.16,50323,0
2010-03-22,8.1,8.22,7.94,8.22,48656,0
2010-03-23,8.22,8.22,7.98,8.11,20059,0
2010-03-24,8.05,8.08,7.93,7.97,47801,0
2010-03-25,8.03,8.07,7.95,8.04,23866,0
2010-03-26,8.13,8.16,7.92,7.96,35444,0
2010-03-29,8.03,8.08,7.86,7.97,64377,0
2010-03-30,7.97,8.03,7.86,7.96,40047,0
2010-03-31,7.96,8.02,7.85,7.85,83095,0
2010-04-01,7.91,7.97,7.73,7.86,84060,0
2010-04-05,7.9,8.07,7.64,8.07,117823,0
2010-04-06,8.01,8.06,7.83,8.04,95253,0
2010-04-07,8.09,8.1,7.88,7.95,51777,0
2010-04-08,7.95,8.13,7.93,8.13,65319,0
2010-04-09,8.17,8.24,7.98,8.2,37579,0
2010-04-12,8.24,8.25,8.12,8.14,67441,0
2010-04-13,8.14,8.32,8,8.32,64517,0
2010-04-14,8.32,8.47,8.25,8.39,88921,0
2010-04-15,8.44,8.48,8.26,8.39,99354,0
2010-04-16,8.31,8.42,8.24,8.32,37564,0
2010-04-19,8.28,8.41,8.25,8.4,49438,0
2010-04-20,8.37,8.52,8.33,8.4,33742,0
2010-04-21,8.4,8.84,8.35,8.74,56517,0
2010-04-22,8.75,9.07,8.66,8.98,39438,0
2010-04-23,8.91,9.03,8.78,8.98,62990,0
2010-04-26,8.98,9,8.75,9,71160,0
2010-04-27,9.03,9.07,8.83,8.83,29698,0
2010-04-28,8.94,8.94,8.53,8.65,35554,0
2010-04-29,8.79,9.27,8.76,9.27,62773,0
2010-04-30,9.35,9.36,7.75,8.06,156534,0
2010-05-03,8.14,8.65,8.08,8.55,115767,0
2010-05-04,8.48,8.56,8.22,8.27,91829,0
2010-05-05,8.12,8.4,8.09,8.1,92754,0
2010-05-06,8.09,8.35,7.9,7.9,186991,0
2010-05-07,7.9,8.21,7.22,7.56,316693,0
2010-05-10,7.96,8.22,7.81,8.11,52298,0
2010-05-11,8.05,8.49,8.05,8.32,84152,0
2010-05-12,8.38,8.73,8.2,8.5,98729,0
2010-05-13,8.45,8.71,8.25,8.5,106930,0
2010-05-14,8.54,8.54,8.17,8.34,69561,0
2010-05-17,8.32,9.03,8.1,9.03,231313,0
2010-05-18,9.24,9.24,8.38,8.42,77772,0
2010-05-19,8.36,8.45,8.05,8.28,64505,0
2010-05-20,8.18,8.39,8.1,8.2,140149,0
2010-05-21,8.15,8.31,8.03,8.22,205928,0
2010-05-24,8.19,8.32,8.01,8.07,96809,0
2010-05-25,7.81,8.11,7.75,7.99,101438,0
2010-05-26,8.02,8.4,7.95,8.01,110493,0
2010-05-27,8.3,8.3,7.96,8.13,116186,0
2010-05-28,8.08,8.32,8.04,8.06,38726,0
2010-06-01,7.94,8.23,7.9,7.95,69854,0
2010-06-02,7.96,8.16,7.83,7.98,104169,0
2010-06-03,7.98,8.43,7.91,8.24,1231411,0
2010-06-04,8.01,8.22,7.94,8.04,105631,0
2010-06-07,8.06,8.09,7.75,7.76,99495,0
2010-06-08,7.75,7.77,7.26,7.43,308825,0
2010-06-09,7.48,7.95,7.48,7.64,89570,0
2010-06-10,7.71,7.85,7.6,7.81,96288,0
2010-06-11,7.78,8.3,7.71,8.25,34422,0
2010-06-14,8.28,8.69,8.01,8.1,98887,0
2010-06-15,8.19,8.4,8.05,8.16,128241,0
2010-06-16,8.15,8.53,7.96,8.5,118205,0
2010-06-17,8.48,8.54,8.37,8.37,38508,0
2010-06-18,8.35,8.5,8.27,8.39,40221,0
2010-06-21,8.48,8.5,8.02,8.22,76150,0
2010-06-22,8.2,8.36,8.03,8.08,71941,0
2010-06-23,8.06,8.2,7.85,8.07,66671,0
2010-06-24,8.02,8.31,7.88,8.12,113930,0
2010-06-25,8.33,8.36,7.87,8.17,1878015,0
2010-06-28,8.14,8.31,7.96,8.15,110247,0
2010-06-29,8.05,8.13,7.76,7.84,160456,0
2010-06-30,7.79,7.89,7.63,7.64,129004,0
2010-07-01,7.7,7.79,7.43,7.43,132759,0
2010-07-02,7.5,7.55,7.2,7.31,94211,0
2010-07-06,7.48,7.55,7.06,7.08,132685,0
2010-07-07,7.12,7.45,7.08,7.43,149887,0
2010-07-08,7.51,7.64,7.35,7.63,106144,0
2010-07-09,7.64,7.79,7.52,7.78,56543,0
2010-07-12,7.74,7.8,7.5,7.6,97856,0
2010-07-13,7.66,8,7.58,7.94,121864,0
2010-07-14,7.94,8.16,7.77,7.79,67651,0
2010-07-15,7.77,7.88,7.59,7.71,53187,0
2010-07-16,7.69,7.69,7.32,7.35,126162,0
2010-07-19,7.35,7.6,7.22,7.56,96760,0
2010-07-20,7.47,7.54,7.36,7.47,79996,0
2010-07-21,7.5,7.63,7.16,7.2,101853,0
2010-07-22,7.26,7.38,7.23,7.28,96540,0
2010-07-23,7.23,7.47,7.19,7.36,151917,0
2010-07-26,7.36,7.41,7.23,7.31,114589,0
2010-07-27,7.37,7.45,7.22,7.29,99729,0
2010-07-28,7.24,7.32,7.17,7.26,68508,0
2010-07-29,7.29,7.38,7.09,7.2,40281,0
2010-07-30,7.1,7.3,6.97,7.15,53917,0
2010-08-02,7.35,7.63,7.28,7.51,136423,0
2010-08-03,7.46,7.87,7.4,7.68,167401,0
2010-08-04,7.73,8.2,7.66,8.17,174316,0
2010-08-05,8.1,8.21,7.99,7.99,101771,0
2010-08-06,7.92,8.05,7.76,7.95,109173,0
2010-08-09,8.02,8.07,7.94,8.05,58458,0
2010-08-10,8.04,8.06,7.71,7.88,49661,0
2010-08-11,7.72,7.72,7.37,7.38,117235,0
2010-08-12,7.28,7.64,7.28,7.53,72854,0
2010-08-13,7.49,7.55,7.37,7.38,62263,0
2010-08-16,7.33,7.54,7.23,7.35,52328,0
2010-08-17,7.43,7.57,7.29,7.35,79253,0
2010-08-18,7.38,7.48,7.23,7.37,34057,0
2010-08-19,7.33,7.38,6.84,6.85,59263,0
2010-08-20,6.81,7.04,6.7,7.01,106823,0
2010-08-23,7.02,7.27,6.56,6.62,251079,0
2010-08-24,6.53,6.83,6.51,6.72,101788,0
2010-08-25,6.7,6.91,6.6,6.91,87959,0
2010-08-26,6.9,7.06,6.88,6.89,59106,0
2010-08-27,6.97,7.23,6.9,7.14,55191,0
2010-08-30,7.13,7.27,6.81,6.82,75437,0
2010-08-31,6.82,7.05,6.75,6.89,56579,0
2010-09-01,6.99,7.32,6.93,7.29,41988,0
2010-09-02,7.23,7.34,7.12,7.24,32686,0
2010-09-03,7.33,7.46,7.21,7.45,45876,0
2010-09-07,7.45,7.45,7.11,7.12,54017,0
2010-09-08,7.13,7.19,7.11,7.16,14241,0
2010-09-09,7.26,7.26,7.08,7.16,17420,0
2010-09-10,7.15,7.24,6.95,7.12,39312,0
2010-09-13,7.17,7.39,7.17,7.36,78295,0
2010-09-14,7.34,7.41,7.21,7.24,24771,0
2010-09-15,7.2,7.4,7.17,7.37,25021,0
2010-09-16,7.37,7.4,7.17,7.22,45208,0
2010-09-17,7.35,7.35,7.15,7.18,36482,0
2010-09-20,7.18,7.45,7.17,7.45,54468,0
2010-09-21,7.42,7.51,7.31,7.32,24399,0
2010-09-22,7.3,7.46,7.21,7.33,46021,0
2010-09-23,7.27,7.4,7.16,7.21,47499,0
2010-09-24,7.33,7.45,7.27,7.45,32644,0
2010-09-27,7.47,7.47,7.24,7.4,51934,0
2010-09-28,7.4,7.45,7.27,7.45,77908,0
2010-09-29,7.41,7.48,7.35,7.42,39359,0
2010-09-30,7.44,7.63,7.33,7.36,78082,0
2010-10-01,7.44,7.52,7.24,7.45,63347,0
2010-10-04,7.41,7.41,7.17,7.26,47932,0
2010-10-05,7.35,7.49,7.31,7.46,93726,0
2010-10-06,7.43,7.45,7.37,7.45,108011,0
2010-10-07,7.51,7.6,7.26,7.42,69292,0
2010-10-08,7.38,7.47,7.31,7.43,50319,0
2010-10-11,7.4,7.45,7.32,7.34,32401,0
2010-10-12,7.3,7.48,7.17,7.46,22459,0
2010-10-13,7.47,7.72,7.41,7.53,108735,0
2010-10-14,7.53,7.8,7.52,7.8,127073,0
2010-10-15,7.89,7.93,7.78,7.84,82745,0
2010-10-18,7.83,7.98,7.8,7.98,69744,0
2010-10-19,7.89,7.92,7.77,7.82,163759,0
2010-10-20,7.88,7.89,7.53,7.56,63658,0
2010-10-21,7.61,7.66,7.4,7.6,77838,0
2010-10-22,7.63,7.65,7.53,7.6,31993,0
2010-10-25,7.65,7.79,7.57,7.75,91246,0
2010-10-26,7.68,7.8,7.6,7.67,87796,0
2010-10-27,7.61,7.61,7.34,7.56,30332,0
2010-10-28,7.62,7.62,7.33,7.33,61804,0
2010-10-29,7.3,7.51,7.24,7.43,41897,0
2010-11-01,7.43,7.58,7.26,7.36,33835,0
2010-11-02,7.46,7.66,7.43,7.63,52833,0
2010-11-03,7.62,7.68,7.45,7.47,68690,0
2010-11-04,7.62,8.1,7.54,8.08,70762,0
2010-11-05,8.03,8.28,7.93,8.03,116253,0
2010-11-08,7.98,8,7.73,7.87,58212,0
2010-11-09,7.87,7.87,7.65,7.8,50948,0
2010-11-10,7.83,7.95,7.79,7.94,47303,0
2010-11-11,7.85,7.85,7.19,7.21,126250,0
2010-11-12,7.12,7.26,7,7.05,55850,0
2010-11-15,7.05,7.4,7.05,7.28,51936,0
2010-11-16,7.19,7.19,6.91,6.96,96051,0
2010-11-17,6.98,7.07,6.93,6.99,30888,0
2010-11-18,7.06,7.25,7.03,7.19,38178,0
2010-11-19,7.2,7.2,7.04,7.18,37583,0
2010-11-22,7.14,7.15,7,7.13,50861,0
2010-11-23,7.03,7.13,7.03,7.1,43606,0
2010-11-24,7.18,7.31,7.13,7.31,42187,0
2010-11-26,7.25,7.28,7.21,7.26,9078,0
2010-11-29,7.2,7.3,7,7.29,35947,0
2010-11-30,7.2,7.31,7.11,7.23,36316,0
2010-12-01,7.37,7.5,7.28,7.34,68785,0
2010-12-02,7.33,7.33,7.16,7.21,21786,0
2010-12-03,7.12,7.17,7.04,7.13,41728,0
2010-12-06,7.1,7.53,7.07,7.52,63470,0
2010-12-07,7.63,7.63,7.47,7.56,67957,0
2010-12-08,7.59,7.68,7.5,7.51,53306,0
2010-12-09,7.6,7.8,7.57,7.8,45895,0
2010-12-10,7.72,8.4,7.68,8.39,52210,0
2010-12-13,8.46,8.46,8.05,8.09,73863,0
2010-12-14,8.14,8.29,8.09,8.26,25023,0
2010-12-15,8.19,8.25,8,8.05,30517,0
2010-12-16,8.05,8.18,7.95,8.01,74041,0
2010-12-17,8.11,8.35,7.99,8.27,87321,0
2010-12-20,8.32,8.39,8.15,8.25,48326,0
2010-12-21,8.39,8.51,8.27,8.49,30109,0
2010-12-22,8.52,8.73,8.43,8.49,73888,0
2010-12-23,8.47,8.54,8.37,8.43,37454,0
2010-12-27,8.37,8.81,8.37,8.77,26201,0
2010-12-28,8.8,9,8.67,8.96,27861,0
2010-12-29,8.95,9.04,8.77,8.82,35572,0
2010-12-30,8.84,8.87,8.6,8.61,31103,0
2010-12-31,8.53,8.53,8,8.05,64361,0
2011-01-03,8.17,8.65,8.09,8.61,71726,0
2011-01-04,8.65,8.87,8.37,8.79,54658,0
2011-01-05,8.79,8.88,8.62,8.82,38254,0
2011-01-06,8.8,8.92,8.6,8.92,40032,0
2011-01-07,8.88,8.95,8.75,8.82,27557,0
2011-01-10,8.7,8.7,8.25,8.36,67365,0
2011-01-11,8.45,8.89,8.42,8.87,56379,0
2011-01-12,8.96,9.13,8.91,9.06,98684,0
2011-01-13,9.02,9.12,9.02,9.07,55452,0
2011-01-14,9.06,9.36,8.98,9.32,28344,0
2011-01-18,9.25,9.27,8.99,9.03,73794,0
2011-01-19,9.02,9.02,8.33,8.34,42007,0
2011-01-20,8.3,8.5,7.91,7.91,66466,0
2011-01-21,7.94,8.1,7.71,7.73,58003,0
2011-01-24,7.76,8.37,7.76,8.19,77467,0
2011-01-25,8.11,8.19,7.85,8.15,45675,0
2011-01-26,8.21,8.64,8.21,8.47,30960,0
2011-01-27,8.42,8.5,8.23,8.38,32427,0
2011-01-28,8.32,8.39,7.78,7.99,60581,0
2011-01-31,8.06,8.15,7.96,8,31139,0
2011-02-01,8.09,8.43,8,8.41,45614,0
2011-02-02,8.4,8.65,8.4,8.62,49764,0
2011-02-03,8.58,8.67,8.33,8.36,31786,0
2011-02-04,8.34,8.34,8.13,8.22,32351,0
2011-02-07,8.25,8.61,8.25,8.58,34349,0
2011-02-08,8.54,8.67,8.54,8.67,29474,0
2011-02-09,8.61,8.71,8.54,8.7,34913,0
2011-02-10,8.59,8.94,8.57,8.81,35403,0
2011-02-11,8.8,8.89,8.76,8.89,30038,0
2011-02-14,8.98,9.12,8.95,9.02,60346,0
2011-02-15,8.96,9.11,8.58,8.63,54363,0
2011-02-16,8.72,8.82,8.62,8.65,18405,0
2011-02-18,8.66,8.72,8.43,8.55,24464,0
2011-02-22,8.44,8.64,8.2,8.22,41035,0
2011-02-23,8.21,8.26,8.02,8.06,33462,0
2011-02-24,8.05,8.16,8.01,8.13,33763,0
2011-02-25,8.15,8.64,8.1,8.59,38362,0
2011-02-28,8.69,8.95,8.53,8.94,39119,0
2011-03-01,9,9,8.39,8.43,49433,0
2011-03-02,8.55,8.77,8.34,8.77,38615,0
2011-03-03,8.92,9,8.73,8.81,68232,0
2011-03-04,8.78,8.88,8.72,8.75,44509,0
2011-03-07,8.78,8.82,8.56,8.67,44151,0
2011-03-08,8.67,8.92,8.59,8.9,29712,0
2011-03-09,8.85,8.93,8.82,8.83,37077,0
2011-03-10,8.65,8.65,8.24,8.29,49745,0
2011-03-11,8.24,8.28,8.1,8.12,34919,0
2011-03-14,8.1,8.17,8.01,8.02,35679,0
2011-03-15,7.8,7.82,7.28,7.67,75750,0
2011-03-16,7.64,7.69,7.35,7.38,66610,0
2011-03-17,7.53,7.68,7.42,7.45,29288,0
2011-03-18,7.54,7.7,7.5,7.58,65506,0
2011-03-21,7.68,8.05,7.59,7.98,51741,0
2011-03-22,7.97,8.13,7.97,8.1,35618,0
2011-03-23,8.06,8.25,7.98,8.24,35524,0
2011-03-24,8.3,8.45,8.15,8.35,33450,0
2011-03-25,8.39,8.5,8.28,8.41,27919,0
2011-03-28,8.4,8.55,8.36,8.44,21442,0
2011-03-29,8.38,8.74,8.26,8.69,33730,0
2011-03-30,8.71,8.76,8.66,8.74,35519,0
2011-03-31,8.75,8.91,8.7,8.89,46411,0
2011-04-01,8.93,8.98,8.75,8.78,29109,0
2011-04-04,8.8,8.9,8.72,8.86,47713,0
2011-04-05,8.89,8.92,8.81,8.91,57548,0
2011-04-06,8.93,9.18,8.9,9.12,46406,0
2011-04-07,9.18,9.35,9.01,9.24,46151,0
2011-04-08,9.34,9.34,9,9.07,34800,0
2011-04-11,9.17,9.92,9.17,9.59,107432,0
2011-04-12,9.56,9.58,9.21,9.23,67766,0
2011-04-13,9.35,9.48,9,9.1,56883,0
2011-04-14,8.95,9.05,8.55,9.05,50856,0
2011-04-15,9.06,9.14,8.91,9.09,71263,0
2011-04-18,8.96,9.1,8.77,9.08,31776,0
2011-04-19,9.15,9.17,8.9,8.95,20902,0
2011-04-20,9.15,9.26,9.1,9.2,25683,0
2011-04-21,9.28,9.32,8.97,9.05,35706,0
2011-04-25,9.12,9.15,8.9,8.98,47354,0
2011-04-26,9.01,9.58,9,9.56,56050,0
2011-04-27,9.52,9.8,9.52,9.75,45560,0
2011-04-28,9.71,9.87,9.65,9.8,53663,0
2011-04-29,9.85,9.85,9.7,9.75,27617,0
2011-05-02,10.54,10.89,10.2,10.54,137055,0
2011-05-03,10.56,10.74,10.41,10.5,161469,0
2011-05-04,10.58,11.22,10.4,10.8,206466,0
2011-05-05,10.77,10.97,10.65,10.87,154093,0
2011-05-06,11,11.39,10.63,10.69,113597,0
2011-05-09,10.72,11.2,10.72,10.99,79054,0
2011-05-10,11.03,11.07,10.78,10.86,81506,0
2011-05-11,10.79,10.98,10.73,10.75,56060,0
2011-05-12,10.7,10.98,10.68,10.85,54482,0
2011-05-13,10.85,11.18,10.54,10.55,48215,0
2011-05-16,10.52,11.32,10.42,11.31,95554,0
2011-05-17,11.35,11.35,10.58,10.64,81362,0
2011-05-18,10.71,10.78,10.6,10.75,36964,0
2011-05-19,10.9,11.25,10.7,10.82,127789,0
2011-05-20,10.71,10.91,10.48,10.66,61216,0
2011-05-23,10.37,10.5,10.24,10.27,87620,0
2011-05-24,10.34,10.47,10.31,10.32,80927,0
2011-05-25,10.29,10.81,10.27,10.74,41275,0
2011-05-26,10.73,10.94,10.45,10.92,37251,0
2011-05-27,10.98,11.29,10.71,11.12,99858,0
2011-05-31,11.35,12.01,11.33,11.96,140860,0
2011-06-01,11.96,12.04,11.27,11.29,110123,0
2011-06-02,11.34,11.45,11.07,11.1,38673,0
2011-06-03,10.94,11.05,10.68,10.76,58159,0
2011-06-06,10.7,10.8,10.27,10.3,69008,0
2011-06-07,10.41,11.1,10.41,10.72,68169,0
2011-06-08,10.65,10.95,10.64,10.73,53305,0
2011-06-09,10.8,11.01,10.69,10.69,38939,0
2011-06-10,10.6,10.75,10.38,10.41,46604,0
2011-06-13,10.47,10.59,10.31,10.53,42736,0
2011-06-14,10.68,10.88,10.54,10.84,56222,0
2011-06-15,10.7,10.75,10.36,10.43,36524,0
2011-06-16,10.41,10.68,10.32,10.45,44553,0
2011-06-17,10.55,10.58,10.29,10.45,90178,0
2011-06-20,10.42,11.1,10.3,10.99,67554,0
2011-06-21,11.16,11.82,11.06,11.77,77178,0
2011-06-22,11.69,11.69,11.2,11.23,65798,0
2011-06-23,11.02,11.3,10.86,11.27,35096,0
2011-06-24,11.36,11.47,11.15,11.45,104183,0
2011-06-27,11.43,11.97,11.38,11.95,69797,0
2011-06-28,12,12.02,11.54,11.79,60922,0
2011-06-29,11.88,12,11.6,11.82,38645,0
2011-06-30,11.84,11.99,11.8,11.96,56764,0
2011-07-01,11.98,12.39,11.96,12.35,112680,0
2011-07-05,12.39,12.42,12.2,12.38,79230,0
2011-07-06,12.36,12.37,12.1,12.21,73527,0
2011-07-07,12.35,12.46,12.31,12.4,43418,0
2011-07-08,12.16,12.25,11.86,11.9,89947,0
2011-07-11,11.8,11.87,11.66,11.72,44319,0
2011-07-12,11.67,12.15,11.62,11.99,59624,0
2011-07-13,12.11,12.5,11.9,12.07,48170,0
2011-07-14,12.15,12.25,11.55,11.55,94202,0
2011-07-15,11.63,11.93,11.61,11.81,39937,0
2011-07-18,11.76,11.92,11.41,11.52,89609,0
2011-07-19,11.67,12.17,11.64,12.16,51226,0
2011-07-20,12.18,12.28,11.96,12.26,39458,0
2011-07-21,12.33,12.49,11.94,12.27,61651,0
2011-07-22,12.23,12.32,12.12,12.14,33839,0
2011-07-25,11.91,12.18,11.84,12.12,28690,0
2011-07-26,12.04,12.33,12.03,12.3,67487,0
2011-07-27,12.25,12.35,11.93,12,79639,0
2011-07-28,11.96,12.2,11.92,11.96,18624,0
2011-07-29,11.77,12.22,11.31,12.08,73108,0
2011-08-01,12.36,12.46,11.77,11.87,89741,0
2011-08-02,11.52,11.96,11.45,11.49,80332,0
2011-08-03,11.35,11.42,10.72,11.32,126803,0
2011-08-04,11.06,11.21,10.25,10.27,94289,0
2011-08-05,10.46,10.87,9.69,10.14,94765,0
2011-08-08,9.68,10.47,9.35,9.52,139300,0
2011-08-09,9.65,10.62,9.15,10.59,103739,0
2011-08-10,10.16,10.47,9.16,9.29,58285,0
2011-08-11,9.38,11.17,9.28,10.8,89150,0
2011-08-12,10.99,11.23,10.08,10.31,76667,0
2011-08-15,10.52,10.84,10.52,10.82,46422,0
2011-08-16,10.59,10.59,10.01,10.14,65988,0
2011-08-17,10.16,10.37,9.98,10.08,47981,0
2011-08-18,9.8,9.8,9.13,9.33,98280,0
2011-08-19,9.08,9.49,9,9.05,58161,0
2011-08-22,9.42,9.42,9.01,9.11,55878,0
2011-08-23,9.13,9.48,9.01,9.47,73223,0
2011-08-24,9.46,9.8,9.34,9.78,31273,0
2011-08-25,9.9,10.1,9.36,9.38,64389,0
2011-08-26,9.28,9.94,9.14,9.87,51420,0
2011-08-29,10.12,10.87,10.03,10.83,58714,0
2011-08-30,10.66,11.45,10.32,11.24,88359,0
2011-08-31,11.3,11.5,10.57,10.91,79028,0
2011-09-01,10.88,11.12,9.99,10.14,64873,0
2011-09-02,9.82,10.22,9.36,9.4,69821,0
2011-09-06,9.22,9.84,9.11,9.78,103283,0
2011-09-07,10.04,10.04,9.81,10.02,55358,0
2011-09-08,9.88,10.05,9.51,9.54,100028,0
2011-09-09,9.43,9.54,8.9,9.1,94358,0
2011-09-12,8.92,9.61,8.72,9.58,67098,0
2011-09-13,9.67,9.77,8.9,9.27,119111,0
2011-09-14,9.43,9.83,8.99,9.54,40247,0
2011-09-15,9.71,9.71,9.2,9.3,43163,0
2011-09-16,9.38,9.47,8.98,9.44,134543,0
2011-09-19,9.18,9.38,9,9.24,77317,0
2011-09-20,9.21,9.31,8.73,8.76,72404,0
2011-09-21,8.78,8.93,8.01,8.04,88395,0
2011-09-22,7.68,7.99,7.51,7.83,111815,0
2011-09-23,7.85,8.25,7.85,8.07,47824,0
2011-09-26,8.12,8.51,7.88,8.48,66366,0
2011-09-27,8.79,9.3,8.53,9.15,80669,0
2011-09-28,9.12,9.17,8.41,8.63,62215,0
2011-09-29,8.93,9.34,8.65,9,73556,0
2011-09-30,8.79,9.19,8.59,8.9,47894,0
2011-10-03,8.77,8.86,7.97,7.97,101041,0
2011-10-04,7.97,9.53,7.96,9.36,85179,0
2011-10-05,9.31,9.31,8.72,8.99,40200,0
2011-10-06,8.97,9.35,8.64,9.35,44272,0
2011-10-07,9.32,9.32,8.52,8.59,58073,0
2011-10-10,8.91,9.03,8.72,8.96,64991,0
2011-10-11,8.85,9.9,8.85,9.75,60681,0
2011-10-12,9.83,10.24,9.72,10.11,107770,0
2011-10-13,10.01,10.35,9.91,10.32,50469,0
2011-10-14,10.43,10.54,10.19,10.5,39206,0
2011-10-17,10.3,10.38,10.06,10.19,47729,0
2011-10-18,10.25,10.83,9.93,10.73,73408,0
2011-10-19,10.64,10.74,9.97,10.1,57459,0
2011-10-20,10.17,10.17,9.65,10.01,44178,0
2011-10-21,10.28,10.51,10.18,10.5,39354,0
2011-10-24,10.59,11,10.47,10.99,48377,0
2011-10-25,10.88,10.88,10.42,10.49,47853,0
2011-10-26,10.75,11,10.31,10.91,70468,0
2011-10-27,11.25,11.5,11.17,11.46,104050,0
2011-10-28,11.44,11.7,11.32,11.6,52595,0
2011-10-31,11.27,11.5,10.86,10.96,38935,0
2011-11-01,10.33,10.43,9.99,10.19,87772,0
2011-11-02,10.42,11.02,10.32,10.97,50821,0
2011-11-03,11.26,11.68,11.09,11.62,49311,0
2011-11-04,11.38,11.52,11.3,11.46,25489,0
2011-11-07,11.47,11.49,10.77,11.18,24814,0
2011-11-08,11.3,11.3,8.71,9.28,193004,0
2011-11-09,9.3,9.3,9,9.02,110832,0
2011-11-10,9.26,9.3,9,9.11,62001,0
2011-11-11,9.28,9.5,9.26,9.48,50219,0
2011-11-14,9.45,9.51,9.05,9.15,124460,0
2011-11-15,9.13,9.3,9.05,9.22,123490,0
2011-11-16,9.02,9.35,9,9,46326,0
2011-11-17,9.02,9.12,8.9,8.99,88921,0
2011-11-18,8.97,9.13,8.96,9.07,39787,0
2011-11-21,9,9.01,8.51,8.55,49756,0
2011-11-22,8.5,8.57,8.4,8.48,49016,0
2011-11-23,8.36,8.39,7.83,8,74519,0
2011-11-25,7.91,8.07,7.75,7.75,38210,0
2011-11-28,8.04,8.26,8.02,8.15,49663,0
2011-11-29,8.12,8.27,8.09,8.26,62811,0
2011-11-30,8.95,9.03,8.4,9,84236,0
2011-12-01,8.92,8.92,8.6,8.6,56800,0
2011-12-02,8.71,8.97,8.69,8.92,34218,0
2011-12-05,9.14,9.14,8.87,9.05,62764,0
2011-12-06,9.07,9.07,8.46,8.57,85079,0
2011-12-07,8.47,8.7,8.45,8.69,78305,0
2011-12-08,8.55,8.74,8.44,8.45,66440,0
2011-12-09,8.53,8.9,8.45,8.81,81541,0
2011-12-12,8.6,8.93,8.43,8.86,61806,0
2011-12-13,8.95,8.95,8.37,8.64,101416,0
2011-12-14,8.47,8.98,8.33,8.89,100215,0
2011-12-15,9.05,9.05,8.64,8.89,78973,0
2011-12-16,8.98,9.24,8.81,8.93,126352,0
2011-12-19,9.01,9.17,8.91,8.94,58207,0
2011-12-20,9.26,9.5,9.14,9.5,74985,0
2011-12-21,9.47,9.84,9.21,9.81,61848,0
2011-12-22,9.83,9.99,9.7,9.78,34155,0
2011-12-23,9.8,9.84,9.63,9.82,19678,0
2011-12-27,9.72,9.93,9.57,9.89,18411,0
2011-12-28,9.83,9.83,9.36,9.41,29713,0
2011-12-29,9.45,9.71,9.4,9.68,28288,0
2011-12-30,9.64,9.78,9.49,9.49,32813,0
2012-01-03,9.82,10.02,9.69,9.95,51293,0
2012-01-04,9.87,9.94,9.73,9.75,19356,0
2012-01-05,9.65,9.69,9.16,9.41,32332,0
2012-01-06,9.36,9.45,9.29,9.29,25544,0
2012-01-09,9.34,9.66,9.28,9.55,60219,0
2012-01-10,9.73,10.08,9.71,10.01,53947,0
2012-01-11,9.97,10.15,9.87,10.07,54723,0
2012-01-12,10.11,10.25,9.95,10.21,33313,0
2012-01-13,10.03,10.04,9.67,9.74,23083,0
2012-01-17,9.75,10,9.72,9.87,52149,0
2012-01-18,9.78,10.1,9.74,10.1,24404,0
2012-01-19,10,10.1,9.78,9.95,18337,0
2012-01-20,9.88,9.92,9.62,9.81,42722,0
2012-01-23,9.84,9.88,9.27,9.5,21149,0
2012-01-24,9.4,9.62,9.33,9.48,67340,0
2012-01-25,9.55,10.13,9.55,10.04,43934,0
2012-01-26,10.07,10.07,9.53,9.8,46435,0
2012-01-27,9.78,9.92,9.58,9.82,39956,0
2012-01-30,9.71,9.77,9.35,9.45,38324,0
2012-01-31,9.59,9.59,9.23,9.42,42513,0
2012-02-01,9.5,10.09,9.42,10.05,58672,0
2012-02-02,10.05,10.24,9.94,10.11,49048,0
2012-02-03,10.37,10.42,10.08,10.39,70325,0
2012-02-06,10.27,10.44,10.03,10.07,46949,0
2012-02-07,10.06,10.14,9.97,9.98,26616,0
2012-02-08,9.96,10.04,9.87,9.91,20409,0
2012-02-09,9.99,10.06,9.74,9.77,21314,0
2012-02-10,9.63,9.76,9.54,9.54,19916,0
2012-02-13,9.71,9.72,9.44,9.53,23766,0
2012-02-14,9.46,9.46,9.17,9.25,74781,0
2012-02-15,9.32,9.44,9.13,9.21,40193,0
2012-02-16,9.14,9.73,9.14,9.73,39083,0
2012-02-17,9.73,10,9.52,9.97,38999,0
2012-02-21,9.99,10.04,9.7,9.77,27225,0
2012-02-22,9.78,9.78,9.71,9.74,16938,0
2012-02-23,9.78,9.93,9.6,9.89,52287,0
2012-02-24,9.89,10.18,9.89,10.12,41405,0
2012-02-27,9.99,10.04,9.71,9.82,28264,0
2012-02-28,9.76,9.86,9.52,9.57,24393,0
2012-02-29,9.59,9.62,9.1,9.11,66170,0
2012-03-01,9.23,9.27,9.11,9.17,75465,0
2012-03-02,9.21,9.23,9,9.09,76885,0
2012-03-05,9.12,9.12,8.96,9.06,96948,0
2012-03-06,8.91,9.06,8.85,8.86,65738,0
2012-03-07,8.93,9.04,8.9,9,51081,0
2012-03-08,9.05,9.09,8.79,8.85,53972,0
2012-03-09,8.81,9.18,8.81,9.14,47300,0
2012-03-12,9.16,9.36,9.12,9.17,39395,0
2012-03-13,9.78,9.9,9.5,9.77,75010,0
2012-03-14,9.71,9.71,9,9.58,21470,0
2012-03-15,9.56,9.64,9.17,9.54,32576,0
2012-03-16,9.58,9.78,9.46,9.69,81063,0
2012-03-19,9.63,10.12,9.63,10.05,80173,0
2012-03-20,9.93,10.07,9.9,10,40734,0
2012-03-21,10.11,10.11,9.93,9.95,18341,0
2012-03-22,9.86,10.01,9.79,10.01,31819,0
2012-03-23,10.01,10.1,9.91,10.1,34474,0
2012-03-26,10.15,10.44,10.12,10.36,60137,0
2012-03-27,10.39,10.4,10.22,10.22,16347,0
2012-03-28,10.27,10.27,10,10.09,24772,0
2012-03-29,9.97,10.27,9.97,10.19,13556,0
2012-03-30,10.27,10.28,10.1,10.19,89955,0
2012-04-02,10.19,10.83,10.16,10.82,76800,0
2012-04-03,10.76,10.8,10.4,10.48,33482,0
2012-04-04,10.35,10.35,10.23,10.32,31630,0
2012-04-05,10.26,10.36,10.23,10.32,36570,0
2012-04-09,10.19,10.35,10.13,10.31,53067,0
2012-04-10,10.31,10.32,9.94,10.14,117195,0
2012-04-11,10.24,10.29,10.1,10.29,56097,0
2012-04-12,10.24,10.78,10.24,10.76,40078,0
2012-04-13,10.66,10.66,10.53,10.56,30355,0
2012-04-16,10.66,10.77,10.58,10.72,43962,0
2012-04-17,10.82,11.29,10.78,11.14,54016,0
2012-04-18,11.08,11.08,10.68,10.83,33316,0
2012-04-19,10.83,10.88,10.26,10.54,44816,0
2012-04-20,10.72,11.02,10.55,10.78,46383,0
2012-04-23,10.49,10.57,10.22,10.51,48700,0
2012-04-24,10.57,10.66,10.37,10.51,48647,0
2012-04-25,10.71,10.85,10.6,10.79,23140,0
2012-04-26,10.71,10.85,10.69,10.83,19746,0
2012-04-27,10.78,11.09,10.55,11.06,28977,0
2012-04-30,10.99,10.99,10.53,10.55,35637,0
2012-05-01,10.53,10.78,10.42,10.5,40390,0
2012-05-02,10.48,11.17,10.28,11.14,87634,0
2012-05-03,11.14,11.45,11,11.38,50152,0
2012-05-04,11.27,11.27,10.91,11.04,53972,0
2012-05-07,10.95,11.77,10.94,11.63,129252,0
2012-05-08,11.53,12.38,11.45,12.33,67300,0
2012-05-09,12.12,12.85,12.12,12.65,76225,0
2012-05-10,12.77,12.8,12.35,12.52,57791,0
2012-05-11,12.3,12.72,12.21,12.57,54600,0
2012-05-14,12.34,12.65,12.13,12.4,57322,0
2012-05-15,12.38,12.59,12.38,12.47,21931,0
2012-05-16,12.5,12.61,12.3,12.53,43430,0
2012-05-17,12.53,12.7,12.26,12.29,49108,0
2012-05-18,12.24,12.65,12.24,12.32,62073,0
2012-05-21,12.43,12.74,12.36,12.57,44647,0
2012-05-22,12.52,12.63,11.78,12.08,51983,0
2012-05-23,11.91,12.64,11.91,12.6,48029,0
2012-05-24,12.5,12.66,12.43,12.65,26514,0
2012-05-25,12.65,12.65,12.47,12.5,30994,0
2012-05-29,12.5,12.65,12.31,12.5,40187,0
2012-05-30,12.37,12.65,12.35,12.38,39965,0
2012-05-31,12.41,12.6,12.31,12.45,42801,0
2012-06-01,12.19,12.57,12.05,12.28,46479,0
2012-06-04,12.42,12.56,12.3,12.42,66125,0
2012-06-05,12.33,12.68,12.33,12.51,31853,0
2012-06-06,12.49,12.55,12.2,12.48,85744,0
2012-06-07,12.7,12.75,12.41,12.42,58008,0
2012-06-08,12.42,12.7,12.4,12.54,40222,0
2012-06-11,12.7,12.73,12.22,12.26,56123,0
2012-06-12,12.26,12.57,12.26,12.47,54819,0
2012-06-13,12.45,12.68,12.1,12.28,64023,0
2012-06-14,12.25,12.65,12.25,12.61,27526,0
2012-06-15,12.6,12.73,12.57,12.67,85112,0
2012-06-18,12.59,12.85,12.4,12.66,77115,0
2012-06-19,12.7,13,12.63,12.98,122826,0
2012-06-20,12.95,13,12.62,12.85,37885,0
2012-06-21,12.78,12.78,12.29,12.29,76232,0
2012-06-22,12.41,12.82,12.38,12.8,138732,0
2012-06-25,12.55,12.84,12.55,12.76,23758,0
2012-06-26,12.75,12.75,12.5,12.56,25997,0
2012-06-27,12.69,13.19,12.61,12.95,75841,0
2012-06-28,12.85,12.93,12.51,12.93,35080,0
2012-06-29,13.27,13.62,13.08,13.52,88284,0
2012-07-02,13.44,13.72,12.94,13.7,56855,0
2012-07-03,13.71,13.88,13.43,13.78,57615,0
2012-07-05,13.72,13.85,13.5,13.6,38937,0
2012-07-06,13.42,13.7,13.4,13.45,32128,0
2012-07-09,13.38,13.45,13.16,13.38,65382,0
2012-07-10,13.5,13.5,12.78,13.11,49854,0
2012-07-11,13.12,13.21,12.99,13.15,27403,0
2012-07-12,12.98,13.22,12.92,13.17,32656,0
2012-07-13,13.19,13.58,13.18,13.58,35067,0
2012-07-16,13.55,13.55,13.19,13.44,51700,0
2012-07-17,13.5,13.51,13.25,13.31,27506,0
2012-07-18,13.27,13.6,13.27,13.58,34130,0
2012-07-19,13.63,13.68,13.35,13.39,18992,0
2012-07-20,13.23,13.33,12.92,13.03,48543,0
2012-07-23,12.76,12.76,12.46,12.54,28653,0
2012-07-24,12.56,12.57,12.13,12.18,36344,0
2012-07-25,12.28,12.38,12.12,12.15,29872,0
2012-07-26,12.38,12.54,12.23,12.5,29824,0
2012-07-27,12.55,13.19,12.48,13.16,38222,0
2012-07-30,13.07,13.27,12.99,13.07,27772,0
2012-07-31,12.97,13.1,12.72,12.76,37526,0
2012-08-01,13.02,13.23,12.54,12.58,86437,0
2012-08-02,12.5,12.76,12.3,12.48,43999,0
2012-08-03,12.73,13.4,12.73,13.23,54387,0
2012-08-06,13.3,13.57,13.11,13.24,42234,0
2012-08-07,13.4,13.4,13.11,13.17,31010,0
2012-08-08,13.14,13.7,13.11,13.38,55937,0
2012-08-09,13.4,13.55,13.32,13.34,24700,0
2012-08-10,13.32,13.45,13.18,13.27,20827,0
2012-08-13,13.29,13.39,12.94,13.11,48638,0
2012-08-14,13.17,13.2,12.72,12.9,57865,0
2012-08-15,12.89,13.55,12.89,13.46,79333,0
2012-08-16,13.4,13.71,13.32,13.68,30308,0
2012-08-17,13.63,14.17,13.55,14.17,56135,0
2012-08-20,14.15,14.15,13.77,13.95,25624,0
2012-08-21,14.04,14.04,13.19,13.43,66036,0
2012-08-22,13.44,13.44,13.06,13.17,26960,0
2012-08-23,13.19,13.21,12.54,12.64,53184,0
2012-08-24,12.57,13.06,12.54,12.94,33464,0
2012-08-27,13.04,13.19,12.92,13.09,46586,0
2012-08-28,13.07,13.49,12.98,13.36,97727,0
2012-08-29,13.34,13.37,13.15,13.35,15804,0
2012-08-30,13.25,13.25,12.57,12.62,35333,0
2012-08-31,12.74,12.86,12.6,12.83,37035,0
2012-09-04,12.88,13.24,12.52,13.15,72252,0
2012-09-05,13.24,13.46,13.17,13.24,50006,0
2012-09-06,13.4,13.64,13.19,13.6,96300,0
2012-09-07,13.73,13.73,13.4,13.62,33362,0
2012-09-10,13.67,13.68,13.43,13.54,32083,0
2012-09-11,13.52,13.66,13.38,13.63,31577,0
2012-09-12,13.6,13.67,13.49,13.61,36121,0
2012-09-13,13.61,13.91,13.3,13.69,49952,0
2012-09-14,13.78,13.92,13.64,13.72,52038,0
2012-09-17,13.7,13.73,13.38,13.62,50800,0
2012-09-18,13.59,14.08,13.59,14.06,87038,0
2012-09-19,14.1,14.35,14,14.32,91102,0
2012-09-20,14.35,14.35,14,14.06,32624,0
2012-09-21,14.35,14.35,13.93,14.19,95480,0
2012-09-24,14.11,14.36,14.1,14.23,34917,0
2012-09-25,14.33,14.43,13.88,13.92,50857,0
2012-09-26,13.93,14.21,13.92,14.2,23702,0
2012-09-27,14.3,14.3,13.88,14.05,64799,0
2012-09-28,13.95,14.17,13.93,14.09,19848,0
2012-10-01,14.15,14.65,14.14,14.35,65337,0
2012-10-02,14.42,14.52,14.21,14.37,44501,0
2012-10-03,14.37,14.56,14.24,14.42,62907,0
2012-10-04,14.58,14.58,14.15,14.39,41054,0
2012-10-05,14.47,14.65,14.26,14.43,50257,0
2012-10-08,14.27,14.43,14.23,14.31,13724,0
2012-10-09,14.28,14.28,13.65,13.8,34476,0
2012-10-10,13.79,13.8,13.65,13.73,21886,0
2012-10-11,13.86,14.03,13.71,13.75,27339,0
2012-10-12,13.79,13.88,13.27,13.39,24710,0
2012-10-15,13.48,13.95,13.42,13.89,35514,0
2012-10-16,14.03,14.04,13.93,13.99,23350,0
2012-10-17,13.97,14.05,13.79,14.03,55315,0
2012-10-18,13.98,14.19,13.5,13.51,54961,0
2012-10-19,13.36,13.39,13,13.28,84002,0
2012-10-22,13.19,13.5,13.19,13.37,63792,0
2012-10-23,13.68,13.68,13.12,13.34,32559,0
2012-10-24,13.43,13.5,13.26,13.41,27798,0
2012-10-25,13.57,13.88,13.44,13.77,37273,0
2012-10-26,13.73,13.95,13.65,13.89,28884,0
2012-10-31,13,13.27,12.65,12.91,44617,0
2012-11-01,12.97,13.31,12.78,13.1,91339,0
2012-11-02,13.19,13.66,13.19,13.52,54376,0
2012-11-05,13.49,13.72,13,13.65,48936,0
2012-11-06,13.75,13.95,13.49,13.93,34976,0
2012-11-07,13.88,13.88,13.02,13.15,46135,0
2012-11-08,11.85,12.55,11.68,12.33,106446,0
2012-11-09,11.93,12.81,11.85,12.38,39572,0
2012-11-12,12.39,12.42,12.05,12.25,57319,0
2012-11-13,12.15,12.94,12.15,12.7,54495,0
2012-11-14,12.69,12.74,12.1,12.25,95349,0
2012-11-15,12.17,12.36,12.04,12.23,86422,0
2012-11-16,12.16,12.62,12.11,12.46,93200,0
2012-11-19,12.58,12.67,12.43,12.62,36171,0
2012-11-20,12.54,12.78,12.54,12.76,57680,0
2012-11-21,12.7,13,12.7,12.97,20805,0
2012-11-23,12.97,12.97,12.5,12.72,26363,0
2012-11-26,12.75,13.13,12.74,13.07,79611,0
2012-11-27,13.08,13.44,13.05,13.39,67477,0
2012-11-28,13.35,13.5,12.97,13.48,39582,0
2012-11-29,13.5,13.5,12.97,13.39,39991,0
2012-11-30,13.46,13.46,12.91,13.09,53859,0
2012-12-03,13.18,13.27,12.78,13.11,45796,0
2012-12-04,13.16,13.36,12.93,13.35,39496,0
2012-12-05,13.38,13.45,13.18,13.29,25076,0
2012-12-06,13.33,13.38,13.11,13.27,17960,0
2012-12-07,13.37,13.38,12.88,13.14,50272,0
2012-12-10,13.21,13.5,13.1,13.44,19941,0
2012-12-11,13.5,14.07,13.2,14.04,59687,0
2012-12-12,14,14.01,13.61,13.69,35897,0
2012-12-13,13.69,13.96,13.58,13.9,31428,0
2012-12-14,13.89,14.09,13.66,13.93,55334,0
2012-12-17,13.93,14.13,13.71,14.13,67183,0
2012-12-18,14.1,14.36,13.91,14.36,54561,0
2012-12-19,14.33,14.33,13.93,14.11,24598,0
2012-12-20,14.07,14.34,14.05,14.33,45194,0
2012-12-21,14.24,14.48,13.87,14.17,280477,0
2012-12-24,14.21,14.5,14.18,14.4,26066,0
2012-12-26,14.38,14.39,13.92,13.99,20996,0
2012-12-27,13.99,14.22,13.9,14.09,27658,0
2012-12-28,13.94,14.17,13.85,13.88,24911,0
2012-12-31,14,14.36,13.94,14.34,66711,0
2013-01-02,14.54,15.35,14.54,15.34,94622,0
2013-01-03,15.28,15.28,14.54,15.07,51104,0
2013-01-04,15.12,15.3,14.69,15.23,31427,0
2013-01-07,15.22,15.22,14.9,14.96,41486,0
2013-01-08,15,15.4,14.82,15.05,75896,0
2013-01-09,15.13,15.34,14.9,15.07,54630,0
2013-01-10,15.18,15.29,14.77,15.2,58980,0
2013-01-11,15.23,15.59,15.03,15.3,69434,0
2013-01-14,15.3,15.46,15,15.33,44636,0
2013-01-15,15.26,15.34,15.06,15.29,21234,0
2013-01-16,15.24,15.31,15,15.04,61643,0
2013-01-17,15.2,15.38,15.05,15.34,42995,0
2013-01-18,15.34,15.48,15.12,15.47,44406,0
2013-01-22,15.51,15.57,15.2,15.57,44084,0
2013-01-23,15.55,15.59,15.4,15.55,52500,0
2013-01-24,15.53,15.78,15.43,15.7,109949,0
2013-01-25,15.7,15.73,15.59,15.72,46864,0
2013-01-28,15.73,15.91,15.64,15.82,72047,0
2013-01-29,15.8,15.93,15.67,15.92,55661,0
2013-01-30,15.73,15.97,15.43,15.56,74019,0
2013-01-31,15.46,15.61,15.24,15.28,90899,0
2013-02-01,15.38,15.58,15.28,15.38,62714,0
2013-02-04,15.2,15.36,15.02,15.09,53387,0
2013-02-05,15.24,15.34,15.09,15.19,54961,0
2013-02-06,15.14,15.3,15,15.04,43300,0
2013-02-07,15.04,15.64,15.04,15.29,50970,0
2013-02-08,15.27,15.66,15.15,15.54,91492,0
2013-02-11,15.56,15.56,15.02,15.5,66019,0
2013-02-12,15.52,15.52,15.29,15.41,29340,0
2013-02-13,15.29,15.67,15.29,15.63,69767,0
2013-02-14,15.66,15.93,15.52,15.92,78393,0
2013-02-15,15.93,15.94,15.6,15.89,60845,0
2013-02-19,15.88,16.08,15.88,16.07,69127,0
2013-02-20,16.03,16.04,15.62,15.62,70886,0
2013-02-21,15.54,15.75,15.04,15.24,43376,0
2013-02-22,15.35,15.65,15.29,15.6,51889,0
2013-02-25,15.7,15.73,15.11,15.15,79741,0
2013-02-26,15.25,15.31,14.79,15.06,72715,0
2013-02-27,15.05,15.48,15.04,15.14,65591,0
2013-02-28,15.15,15.42,15.04,15.06,55371,0
2013-03-01,14.91,15.69,14.84,15.5,54117,0
2013-03-04,15.4,15.68,15.35,15.52,56810,0
2013-03-05,15.52,15.54,15.28,15.47,62910,0
2013-03-06,15.46,15.57,15.38,15.47,56590,0
2013-03-07,15.5,15.79,15.41,15.71,57979,0
2013-03-08,15.81,15.86,15.67,15.81,57298,0
2013-03-11,15.8,15.93,15.64,15.86,51617,0
2013-03-12,15.78,15.86,15.32,15.84,61303,0
2013-03-13,15.85,15.86,15.75,15.84,34800,0
2013-03-14,15.92,15.94,15.69,15.75,33317,0
2013-03-15,15.75,15.82,15.57,15.74,100977,0
2013-03-18,15.54,15.75,15.54,15.66,41449,0
2013-03-19,15.69,15.75,15.42,15.59,29864,0
2013-03-20,15.56,15.78,15.46,15.75,43220,0
2013-03-21,15.63,15.65,15.32,15.44,37601,0
2013-03-22,15.45,15.52,15.34,15.45,18502,0
2013-03-25,15.48,15.64,15.37,15.54,40134,0
2013-03-26,15.61,15.64,15.42,15.62,24134,0
2013-03-27,15.47,15.47,15.24,15.37,26576,0
2013-03-28,15.37,15.5,15.27,15.35,31076,0
2013-04-01,15.26,15.38,15,15.08,54105,0
2013-04-02,15.21,15.26,14.27,14.4,63667,0
2013-04-03,14.32,14.35,13.93,13.95,75267,0
2013-04-04,14.01,14.48,14,14.47,43133,0
2013-04-05,14.19,14.69,14.1,14.52,58593,0
2013-04-08,14.59,14.75,14.26,14.73,34986,0
2013-04-09,14.72,14.76,14.2,14.2,40376,0
2013-04-10,14.17,14.76,14.17,14.72,62907,0
2013-04-11,14.65,14.94,14.64,14.72,18157,0
2013-04-12,14.6,14.69,14.44,14.6,18482,0
2013-04-15,14.5,14.5,13.75,13.81,51730,0
2013-04-16,13.91,14.5,13.81,14.5,59681,0
2013-04-17,14.37,14.44,13.34,13.47,55932,0
2013-04-18,13.6,13.68,13.29,13.55,31663,0
2013-04-19,13.57,14.03,13.57,13.95,36914,0
2013-04-22,13.94,14.24,13.41,14.04,31219,0
2013-04-23,14.16,14.77,14.13,14.76,21467,0
2013-04-24,14.72,14.74,14.28,14.47,21967,0
2013-04-25,14.57,14.6,14.37,14.4,21427,0
2013-04-26,14.32,14.35,13.92,14.05,33005,0
2013-04-29,14.07,14.71,14.07,14.55,35653,0
2013-04-30,14.53,14.66,14.21,14.34,66976,0
2013-05-01,14.69,14.69,13.36,13.45,109903,0
2013-05-02,13.59,14.33,13.34,14.11,49273,0
2013-05-03,14.4,15,14.33,14.89,147944,0
2013-05-06,14.77,14.77,14.28,14.39,28904,0
2013-05-07,14.34,14.73,14.29,14.7,24446,0
2013-05-08,14.57,14.62,14.37,14.5,45728,0
2013-05-09,14.43,14.55,14.23,14.34,51520,0
2013-05-10,14.25,14.68,14.25,14.62,19712,0
2013-05-13,14.67,14.7,14.26,14.32,49439,0
2013-05-14,14.5,14.78,14.42,14.75,81136,0
2013-05-15,14.7,14.75,14.52,14.57,24460,0
2013-05-16,14.58,14.59,14.24,14.48,19551,0
2013-05-17,14.56,14.61,14.31,14.5,52461,0
2013-05-20,14.4,14.62,14.4,14.55,41845,0
2013-05-21,14.51,14.63,14.31,14.53,34906,0
2013-05-22,14.5,14.65,14.12,14.17,47348,0
2013-05-23,14.05,14.63,14.05,14.41,34700,0
2013-05-24,14.31,14.38,14.05,14.14,37698,0
2013-05-28,14.35,14.53,14.23,14.36,57794,0
2013-05-29,14.19,14.6,14.16,14.58,30778,0
2013-05-30,14.7,14.93,14.6,14.74,27694,0
2013-05-31,14.68,14.75,14.43,14.46,31411,0
2013-06-03,14.55,15.19,14.34,15.14,81727,0
2013-06-04,15.1,15.15,14.67,14.86,36860,0
2013-06-05,14.82,14.94,14.58,14.77,18205,0
2013-06-06,14.7,14.89,14.48,14.49,37536,0
2013-06-07,14.63,14.65,14.45,14.49,40299,0
2013-06-10,14.53,14.66,14.42,14.49,34524,0
2013-06-11,14.23,14.55,14.05,14.33,30065,0
2013-06-12,14.51,14.53,14.3,14.3,22671,0
2013-06-13,14.23,14.66,14.23,14.58,33449,0
2013-06-14,14.57,14.58,14.07,14.19,40093,0
2013-06-17,14.4,14.4,14.09,14.28,41218,0
2013-06-18,14.27,14.64,14.27,14.6,54225,0
2013-06-19,14.56,14.65,14.25,14.32,22359,0
2013-06-20,14.03,14.28,13.82,13.87,38536,0
2013-06-21,13.96,14.69,13.96,14.43,101909,0
2013-06-24,14.18,14.55,14,14.36,33272,0
2013-06-25,14.25,14.65,14.21,14.6,42109,0
2013-06-26,14.71,14.71,14.22,14.33,34412,0
2013-06-27,14.5,14.75,14.48,14.61,41169,0
2013-06-28,14.52,14.72,14.48,14.6,96875,0
2013-07-01,14.66,15.03,14.53,14.9,34505,0
2013-07-02,14.85,14.96,14.59,14.83,32137,0
2013-07-03,14.69,14.9,14.62,14.88,8041,0
2013-07-05,15.19,15.19,14.61,14.95,60781,0
2013-07-08,14.87,15,14.67,14.74,75949,0
2013-07-09,14.81,15.05,14.8,14.85,49940,0
2013-07-10,14.85,15.04,14.72,14.86,44452,0
2013-07-11,15.08,15.08,14.64,14.74,72160,0
2013-07-12,14.68,15,14.63,14.87,60938,0
2013-07-15,14.91,15.1,14.85,14.89,54966,0
2013-07-16,14.87,15.2,14.8,15.16,46532,0
2013-07-17,15.21,15.32,15.08,15.26,23979,0
2013-07-18,15.27,16,15.08,16,102561,0
2013-07-19,15.97,16.03,15.79,16,38917,0
2013-07-22,15.99,16.26,15.98,16.24,48128,0
2013-07-23,16.25,16.25,16.08,16.13,19438,0
2013-07-24,16.26,16.48,16.14,16.23,48729,0
2013-07-25,16.14,16.54,16.14,16.45,88491,0
2013-07-26,16.26,16.43,15.96,16.06,14329,0
2013-07-29,15.96,16.13,15.64,15.92,22684,0
2013-07-30,15.98,16,15.41,15.75,41431,0
2013-07-31,15.5,15.9,15.48,15.56,36585,0
2013-08-01,15.86,16.25,15.83,16.25,56733,0
2013-08-02,16.18,16.23,15.85,16.01,20934,0
2013-08-05,16.02,16.2,16.01,16.18,27507,0
2013-08-06,16.14,16.2,15.95,16.16,20552,0
2013-08-07,16.05,16.14,15.92,16,21160,0
2013-08-08,16.11,16.31,16.07,16.23,35443,0
2013-08-09,16.25,16.25,16,16.09,39154,0
2013-08-12,15.95,16.32,15.87,16.11,33949,0
2013-08-13,16.13,16.27,15.98,16.17,11722,0
2013-08-14,16.12,16.25,16.1,16.21,24935,0
2013-08-15,15.93,16.09,15.76,16.05,76502,0
2013-08-16,15.93,16.23,15.9,16.15,30495,0
2013-08-19,16.07,16.15,15.88,15.98,27976,0
2013-08-20,15.95,16.29,15.95,16.13,31011,0
2013-08-21,16.06,16.1,15.85,15.96,23418,0
2013-08-22,16.01,16.12,15.85,15.92,25857,0
2013-08-23,15.94,16.18,15.94,16.06,13505,0
2013-08-26,16.09,16.1,15.97,16.06,49307,0
2013-08-27,15.8,15.88,15.29,15.35,37741,0
2013-08-28,15.42,15.51,15.4,15.51,38597,0
2013-08-29,15.5,15.68,15.42,15.63,39090,0
2013-08-30,15.57,15.6,15.45,15.53,54604,0
2013-09-03,15.77,15.94,15.68,15.92,36759,0
2013-09-04,15.91,16.05,15.7,16.01,42132,0
2013-09-05,16.08,16.14,15.93,16,47038,0
2013-09-06,16.05,16.07,15.6,16.05,40803,0
2013-09-09,16.1,16.1,15.93,16.05,112272,0
2013-09-10,16.17,16.48,16.15,16.31,82492,0
2013-09-11,16.34,16.55,16.28,16.55,47547,0
2013-09-12,16.49,16.63,16.26,16.35,23624,0
2013-09-13,16.42,16.53,16.35,16.39,43972,0
2013-09-16,16.64,16.64,16.19,16.23,51812,0
2013-09-17,16.24,16.41,16.2,16.36,37086,0
2013-09-18,16.36,16.9,16.1,16.61,39415,0
2013-09-19,16.35,16.72,16.25,16.38,85303,0
2013-09-20,16.5,16.9,16.44,16.84,97204,0
2013-09-23,16.72,16.82,16.59,16.75,36003,0
2013-09-24,16.73,17.06,16.43,16.92,67571,0
2013-09-25,16.92,17.04,16.88,16.93,41625,0
2013-09-26,16.95,17.11,16.9,17.11,42535,0
2013-09-27,16.95,17.17,16.95,17.08,42546,0
2013-09-30,16.85,17.18,16.74,17.17,75538,0
2013-10-01,17.18,17.66,17,17.66,126426,0
2013-10-02,17.47,17.62,17.02,17.11,52364,0
2013-10-03,17.02,17.12,16.64,16.93,32751,0
2013-10-04,16.89,17.2,16.89,17.07,31231,0
2013-10-07,16.89,17.19,16.72,17.11,57042,0
2013-10-08,17.1,17.2,16.44,16.49,31638,0
2013-10-09,16.58,16.82,16.13,16.34,46663,0
2013-10-10,16.58,17.28,16.58,17.15,38016,0
2013-10-11,17.03,17.19,16.84,17.19,30263,0
2013-10-14,17.02,17.61,16.92,17.6,31744,0
2013-10-15,17.59,17.67,17.25,17.65,37923,0
2013-10-16,17.75,17.86,17.41,17.7,30819,0
2013-10-17,17.66,18.04,17.64,18.03,48974,0
2013-10-18,18.24,18.62,17.89,18.6,62691,0
2013-10-21,18.52,18.73,18.3,18.5,49095,0
2013-10-22,18.55,18.88,18.42,18.78,36930,0
2013-10-23,18.61,18.85,18.45,18.71,30999,0
2013-10-24,18.71,19.06,18.71,18.8,20286,0
2013-10-25,18.89,19.05,18.46,19.01,69082,0
2013-10-28,19.2,19.22,18.78,19.04,27851,0
2013-10-29,19.05,19.27,18.65,19.19,38635,0
2013-10-30,19.2,19.2,18.36,18.52,28725,0
2013-10-31,18.38,18.5,18.16,18.22,46700,0
2013-11-01,18.17,18.39,17.34,17.54,94190,0
2013-11-04,18.1,18.1,17.42,17.78,64372,0
2013-11-05,17.72,17.74,17.41,17.46,32193,0
2013-11-06,17.59,17.59,16.71,16.95,30103,0
2013-11-07,17.03,17.2,16.53,16.59,22760,0
2013-11-08,16.57,17.05,16.4,16.76,39969,0
2013-11-11,16.77,16.92,16.6,16.61,12775,0
2013-11-12,16.6,16.89,16.38,16.71,38938,0
2013-11-13,16.55,16.77,16.49,16.75,30449,0
2013-11-14,16.79,16.79,16.35,16.4,9827,0
2013-11-15,16.37,16.37,15.5,16.02,76335,0
2013-11-18,16.05,16.17,15.78,15.97,60458,0
2013-11-19,15.93,16.45,15.9,15.99,48338,0
2013-11-20,16.1,16.3,15.99,16.08,32832,0
2013-11-21,16.21,16.87,15.98,16.84,27099,0
2013-11-22,16.89,17.3,16.58,17.29,31919,0
2013-11-25,17.28,17.51,17.12,17.28,38127,0
2013-11-26,17.27,17.5,17.16,17.44,48097,0
2013-11-27,17.52,17.74,17.47,17.72,34586,0
2013-11-29,17.87,17.93,17.63,17.83,19753,0
2013-12-02,17.9,17.98,17.01,17.29,57217,0
2013-12-03,17.25,17.44,17.15,17.32,23827,0
2013-12-04,17.19,17.65,17.05,17.27,27740,0
2013-12-05,17.27,17.38,16.65,16.94,41186,0
2013-12-06,17.11,17.28,16.96,16.98,25525,0
2013-12-09,17.1,17.1,16.71,16.85,33676,0
2013-12-10,16.7,16.8,16.03,16.1,66456,0
2013-12-11,16.16,16.16,15.65,15.76,49032,0
2013-12-12,15.79,15.95,15.74,15.91,37605,0
2013-12-13,15.91,16.22,15.9,16.1,44833,0
2013-12-16,16.1,16.63,15.83,16.62,51540,0
2013-12-17,16.56,16.76,16.23,16.64,66443,0
2013-12-18,16.55,17.5,16.55,17.49,41421,0
2013-12-19,17.5,17.5,17.2,17.34,57275,0
2013-12-20,17.33,17.93,16.64,16.87,179021,0
2013-12-23,16.99,17.06,16.21,16.89,51702,0
2013-12-24,16.96,17.49,16.64,17.24,18567,0
2013-12-26,17.28,17.52,17.26,17.28,26483,0
2013-12-27,17.39,17.39,17,17.02,23575,0
2013-12-30,17.02,17.11,16.81,16.83,13670,0
2013-12-31,16.88,17.85,16.88,17.62,120740,0
2014-01-02,17.58,17.59,16.87,17,27832,0
2014-01-03,17,17.15,16.9,17.01,18903,0
2014-01-06,17.03,17.28,16.59,17.14,42600,0
2014-01-07,17.17,17.5,17.17,17.45,49477,0
2014-01-08,17.39,18.5,17.39,18.25,210954,0
2014-01-09,18.26,18.51,17.98,18.45,49306,0
2014-01-10,18.46,18.46,18.02,18.39,23624,0
2014-01-13,18.27,18.64,17.64,17.97,56300,0
2014-01-14,17.98,18.48,17.98,18.37,34347,0
2014-01-15,18.4,18.48,17.67,17.73,35622,0
2014-01-16,17.65,18.04,17.65,18,26689,0
2014-01-17,18,18.04,17.6,17.71,16443,0
2014-01-21,17.91,18.06,17.62,17.81,22204,0
2014-01-22,17.84,17.86,17.65,17.69,28852,0
2014-01-23,17.46,17.55,17.08,17.36,37471,0
2014-01-24,17.17,17.5,16.65,17.23,58234,0
2014-01-27,17.25,17.5,17.02,17.26,32227,0
2014-01-28,17.2,17.41,16.99,17.37,56047,0
2014-01-29,17.14,17.4,16.92,17.26,42227,0
2014-01-30,17.5,17.59,17.34,17.5,62788,0
2014-01-31,17.36,17.71,17.22,17.67,45200,0
2014-02-03,17.56,17.58,16.55,17.1,105763,0
2014-02-04,17.12,17.3,16.85,17.15,64435,0
2014-02-05,17.03,17.18,16.85,17.1,46382,0
2014-02-06,17.21,17.52,17.14,17.35,31275,0
2014-02-07,17.38,17.43,17.2,17.4,39133,0
2014-02-10,17.3,17.47,17.16,17.42,48823,0
2014-02-11,17.27,17.55,17.27,17.54,25290,0
2014-02-12,17.5,18.03,17.45,17.58,24888,0
2014-02-13,17.39,17.79,17.39,17.69,12897,0
2014-02-14,17.71,18.95,17.65,18.78,89806,0
2014-02-18,18.72,19.35,18.7,18.94,69565,0
2014-02-19,19,19.25,18.43,18.43,31318,0
2014-02-20,18.54,19.06,18.53,18.91,24465,0
2014-02-21,19.5,20.78,19.5,20.02,92653,0
2014-02-24,20.1,20.67,20.06,20.09,45622,0
2014-02-25,20.1,20.21,19.5,19.9,95922,0
2014-02-26,19.85,20.25,19.75,20.16,46695,0
2014-02-27,20.05,20.41,20.05,20.39,20794,0
2014-02-28,20.44,20.71,20.1,20.26,35028,0
2014-03-03,20.02,20.52,19.91,20.25,52791,0
2014-03-04,20.7,21.25,20.7,21.1,101233,0
2014-03-05,21.1,21.29,20.61,21.19,47594,0
2014-03-06,21.1,21.59,21.01,21.53,77958,0
2014-03-07,21.54,21.99,21.34,21.92,98642,0
2014-03-10,22.03,22.58,21.92,22.19,44941,0
2014-03-11,22.19,22.54,21.84,21.96,45416,0
2014-03-12,21.93,23.14,21.87,22.87,180528,0
2014-03-13,22.99,23.24,22.25,22.51,80020,0
2014-03-14,22.5,22.98,22.22,22.4,55345,0
2014-03-17,22.62,22.9,22.09,22.49,66283,0
2014-03-18,22.48,22.95,22.05,22.1,92116,0
2014-03-19,22.1,22.24,21.75,21.99,345778,0
2014-03-20,22.05,22.29,21.84,21.95,37596,0
2014-03-21,22,23.12,22,22.64,183373,0
2014-03-24,22.61,23.02,22.42,22.67,75550,0
2014-03-25,22.85,23.05,22.7,22.86,60330,0
2014-03-26,23,23.15,22.5,22.52,84300,0
2014-03-27,22.59,22.61,22.24,22.57,57741,0
2014-03-28,22.52,23.01,22.14,22.24,41249,0
2014-03-31,22.33,23.16,22.33,22.87,108627,0
2014-04-01,23.08,23.55,22.86,23.39,119986,0
2014-04-02,23.5,23.62,23.18,23.25,53362,0
2014-04-03,23.33,23.33,22.37,22.65,46682,0
2014-04-04,22.74,22.74,21.72,22.09,126881,0
2014-04-07,21.93,22.32,21.86,22.06,197594,0
2014-04-08,22.13,22.53,21.98,22.25,40015,0
2014-04-09,22.4,22.43,22.02,22.35,30767,0
2014-04-10,22.39,22.39,21.56,21.64,48806,0
2014-04-11,21.53,21.9,21.5,21.7,68497,0
2014-04-14,21.89,22.3,21.5,22.1,75224,0
2014-04-15,22.09,22.32,21.71,22.14,64378,0
2014-04-16,22.33,23,22.24,22.98,181144,0
2014-04-17,22.97,23.06,22.63,22.9,32959,0
2014-04-21,22.86,23,22.85,22.97,19463,0
2014-04-22,22.94,23,22.75,22.89,36492,0
2014-04-23,22.81,22.9,22.45,22.48,32187,0
2014-04-24,22.32,22.43,22.15,22.25,30815,0
2014-04-25,22.18,22.18,21.86,22.04,72103,0
2014-04-28,22.25,22.86,22.13,22.72,66662,0
2014-04-29,22.9,23.18,22.82,22.98,106049,0
2014-04-30,22.81,23.44,22.7,23.41,79971,0
2014-05-01,23.46,23.76,22.99,23.76,120725,0
2014-05-02,23.88,24.02,23.59,23.66,59843,0
2014-05-05,25.12,26.87,25.02,26.03,182664,0
2014-05-06,26,26,24.69,25.65,162221,0
2014-05-07,25.59,26.18,25.45,26.13,82050,0
2014-05-08,26,26.26,25.6,25.8,66958,0
2014-05-09,25.84,27.36,25.72,27.32,144616,0
2014-05-12,27.63,28.13,27.46,27.67,205621,0
2014-05-13,27.72,27.96,27.17,27.26,87286,0
2014-05-14,27.19,27.27,25.74,25.77,113627,0
2014-05-15,25.8,25.8,25.11,25.38,123484,0
2014-05-16,25.32,25.52,24.69,25.49,81273,0
2014-05-19,25.44,26.16,25.26,26.04,63177,0
2014-05-20,26.04,26.18,25.85,26.03,173168,0
2014-05-21,26.3,26.87,25.99,26.74,88818,0
2014-05-22,26.74,27.08,26.7,26.84,61321,0
2014-05-23,26.87,27.48,26.7,27.22,72037,0
2014-05-27,27.29,28.32,26.82,28.17,338313,0
2014-05-28,28.24,28.39,27.81,27.93,116875,0
2014-05-29,28.1,28.1,27.2,27.37,72978,0
2014-05-30,27.38,27.64,27.11,27.59,91453,0
2014-06-02,27.75,27.85,27.4,27.65,150792,0
2014-06-03,27.5,27.68,27.21,27.38,92963,0
2014-06-04,27.2,27.57,27.2,27.47,39250,0
2014-06-05,27.47,29.17,27.39,29.14,178551,0
2014-06-06,29.38,29.66,28.36,28.73,116587,0
2014-06-09,28.73,29.2,28.71,29,71310,0
2014-06-10,28.77,29.08,28.64,29.02,47600,0
2014-06-11,28.75,28.89,28.47,28.61,101202,0
2014-06-12,28.67,28.67,27.42,28.07,109557,0
2014-06-13,28.22,28.22,27.36,27.55,67208,0
2014-06-16,27.45,27.81,27.39,27.65,50964,0
2014-06-17,27.66,28.25,27.66,28.14,71779,0
2014-06-18,28.08,28.87,28.08,28.72,208270,0
2014-06-19,28.86,28.86,27.9,28.33,67267,0
2014-06-20,28.49,28.69,28.17,28.5,139756,0
2014-06-23,28.45,28.8,28.3,28.65,231843,0
2014-06-24,28.48,29.35,27.96,28.04,106407,0
2014-06-25,27.75,28,27.56,27.94,105988,0
2014-06-26,27.94,27.96,27.58,27.75,85344,0
2014-06-27,27.53,28.11,27.43,27.45,362140,0
2014-06-30,27.34,27.5,26.8,27.37,130455,0
2014-07-01,27.55,28.3,27.55,28,90762,0
2014-07-02,28.06,28.39,27.96,28.3,99300,0
2014-07-03,28.35,28.66,28.31,28.52,46278,0
2014-07-07,28.3,28.3,27.79,28.15,122182,0
2014-07-08,28.11,28.14,27.09,27.2,127561,0
2014-07-09,27.38,27.38,26.28,26.49,95437,0
2014-07-10,25.79,26.46,24.89,26.2,157634,0
2014-07-11,26.12,26.48,25.82,26.05,56219,0
2014-07-14,26.28,26.56,26.12,26.36,61751,0
2014-07-15,26.36,26.47,25.85,26.36,75873,0
2014-07-16,26.42,26.58,25.92,26.19,62282,0
2014-07-17,25.97,26.33,25.97,26.12,84277,0
2014-07-18,26.06,26.44,26.06,26.38,55702,0
2014-07-21,26.31,26.48,26.01,26.34,49113,0
2014-07-22,26.51,26.81,26.3,26.65,54041,0
2014-07-23,26.64,26.82,26.12,26.56,73534,0
2014-07-24,26.66,26.79,26.08,26.16,72125,0
2014-07-25,25.85,26.03,25.56,25.72,69027,0
2014-07-28,25.75,26.11,25.37,25.92,78225,0
2014-07-29,25.97,26.12,25.53,26.06,71807,0
2014-07-30,26.3,26.3,25.82,26.06,71366,0
2014-07-31,25.95,26.4,25.14,25.23,179843,0
2014-08-01,25.24,25.39,24.2,24.55,152534,0
2014-08-04,24.71,25.44,24.49,25.3,268021,0
2014-08-05,25.28,26.17,25.22,26.04,144241,0
2014-08-06,25.93,26.39,25.83,26.32,84037,0
2014-08-07,26.52,26.8,26.14,26.38,48102,0
2014-08-08,26.34,26.77,25.87,26.67,77837,0
2014-08-11,26.94,27.87,26.78,27.49,86586,0
2014-08-12,27.51,27.51,27.05,27.3,83879,0
2014-08-13,27.49,27.76,27.37,27.61,94109,0
2014-08-14,27.6,27.68,27.47,27.63,88458,0
2014-08-15,27.94,27.94,27.49,27.73,86917,0
2014-08-18,28,28.75,27.86,28.47,69947,0
2014-08-19,28.53,28.73,28.23,28.41,61636,0
2014-08-20,28.32,28.46,27.39,27.68,41562,0
2014-08-21,27.65,27.87,27.22,27.71,28321,0
2014-08-22,27.75,27.85,27.42,27.79,63244,0
2014-08-25,28.05,28.5,27.62,27.7,62945,0
2014-08-26,27.73,27.74,27.21,27.39,101122,0
2014-08-27,27.48,27.6,27.23,27.27,64197,0
2014-08-28,27.26,27.56,26.77,27.51,69821,0
2014-08-29,27.54,27.88,27.23,27.7,44406,0
2014-09-02,28.04,28.71,27.81,28.59,94833,0
2014-09-03,28.82,30.11,28.65,30.01,164171,0
2014-09-04,30.19,30.78,30.19,30.59,123088,0
2014-09-05,30.4,30.61,30,30.58,95714,0
2014-09-08,30.61,31.44,30.6,31.31,126523,0
2014-09-09,31.45,31.64,31.09,31.31,187924,0
2014-09-10,31.16,31.25,30.8,30.97,129193,0
2014-09-11,30.87,30.96,30.14,30.81,132701,0
2014-09-12,30.71,30.71,28.62,28.64,234765,0
2014-09-15,28.75,28.86,27.81,28.33,149564,0
2014-09-16,28.06,28.8,28.05,28.74,102711,0
2014-09-17,28.79,29.75,28.5,29.43,138961,0
2014-09-18,29.61,29.68,29.3,29.49,95681,0
2014-09-19,29.56,29.7,29.17,29.46,187806,0
2014-09-22,29.14,29.48,29.05,29.48,112824,0
2014-09-23,29.28,29.28,28.61,28.81,109210,0
2014-09-24,28.78,28.88,28.51,28.82,64763,0
2014-09-25,28.85,28.85,28,28.02,63189,0
2014-09-26,28.05,28.73,27.53,28.43,100508,0
2014-09-29,27.98,28.14,27.61,27.71,79263,0
2014-09-30,27.68,27.86,26.87,27.01,168587,0
2014-10-01,27.01,27.13,26.02,26.03,136539,0
2014-10-02,25.96,26.27,25.33,26.17,132448,0
2014-10-03,26.5,26.71,26.1,26.43,89175,0
2014-10-06,26.62,27.09,26.5,26.92,83244,0
2014-10-07,26.77,27.26,26.51,26.86,124442,0
2014-10-08,26.72,27.38,26.7,27.24,91158,0
2014-10-09,27.15,27.19,26.51,26.51,116345,0
2014-10-10,26.31,26.66,25.95,26.02,104928,0
2014-10-13,26.04,26.75,25.78,26.02,108323,0
2014-10-14,26.3,27.57,26.3,27.03,100885,0
2014-10-15,26.26,27.48,26.18,27.38,111997,0
2014-10-16,27,28.05,27,27.55,79363,0
2014-10-17,27.84,27.97,27.02,27.4,83983,0
2014-10-20,27.4,27.64,27.12,27.37,78066,0
2014-10-21,27.4,28.3,27.4,28.16,75704,0
2014-10-22,28.29,28.33,27.46,27.82,57165,0
2014-10-23,28.23,29.27,28.2,29,125554,0
2014-10-24,29.14,29.82,28.98,29.62,94335,0
2014-10-27,29.5,30.02,29.18,30.02,114564,0
2014-10-28,30.28,31,30.03,30.83,191906,0
2014-10-29,31.06,31.17,30.43,30.68,85212,0
2014-10-30,30.68,30.9,30.25,30.74,83923,0
2014-10-31,31.34,31.34,30.59,30.93,120466,0
2014-11-03,30.91,31.06,30.38,30.38,127357,0
2014-11-04,30.35,31.41,30.25,30.85,122441,0
2014-11-05,30.63,31.5,29.59,30.71,218252,0
2014-11-06,30.8,30.83,29.54,29.76,103783,0
2014-11-07,29.63,29.63,28.5,28.73,155342,0
2014-11-10,28.62,28.94,28.52,28.86,107547,0
2014-11-11,28.92,28.92,28.33,28.67,138037,0
2014-11-12,28.59,29.25,28.59,29.05,158604,0
2014-11-13,28.99,29.35,28.68,28.85,141294,0
2014-11-14,28.75,29.19,28.6,29.11,147659,0
2014-11-17,29,29.34,28.63,28.64,90741,0
2014-11-18,28.83,29.33,28.65,29.01,114910,0
2014-11-19,29.12,29.14,28.01,28.05,145380,0
2014-11-20,27.86,27.9,27.51,27.86,115964,0
2014-11-21,28.34,28.53,27.65,27.74,98098,0
2014-11-24,27.69,27.73,27.58,27.68,103390,0
2014-11-25,27.8,28.05,27.55,27.63,142926,0
2014-11-26,27.65,27.65,27.43,27.49,131378,0
2014-11-28,27.33,27.58,26.51,26.57,65007,0
2014-12-01,26.45,26.49,26.04,26.28,133097,0
2014-12-02,26.54,27.26,26.31,27.06,175310,0
2014-12-03,27.12,28.12,27.06,28,117960,0
2014-12-04,27.99,28.39,27.61,27.94,197709,0
2014-12-05,27.94,28.13,27.85,27.96,134963,0
2014-12-08,27.94,28.43,27.66,28.19,132090,0
2014-12-09,27.98,29.46,27.83,29.22,145334,0
2014-12-10,29.2,29.27,28.9,29.03,112231,0
2014-12-11,29.05,29.8,29.02,29.46,166410,0
2014-12-12,29.06,29.88,28.98,29.42,152562,0
2014-12-15,29.68,29.68,28.49,28.99,111316,0
2014-12-16,28.99,29.77,28.99,28.99,214857,0
2014-12-17,28.99,30.19,28.95,30.01,174299,0
2014-12-18,30.42,31.15,30.08,30.92,127417,0
2014-12-19,30.88,30.88,29.72,30.4,269734,0
2014-12-22,30.46,31.45,30.4,31.39,91284,0
2014-12-23,31.51,32.4,31.37,32.38,120921,0
2014-12-24,32.37,33.05,31.97,32.94,75175,0
2014-12-26,33.25,33.25,32.73,32.78,80992,0
2014-12-29,32.73,33.5,32.57,33.27,82094,0
2014-12-30,33.08,33.51,33.08,33.33,73662,0
2014-12-31,33.52,33.57,32.76,32.82,116964,0
2015-01-02,32.77,32.96,31.33,31.69,94344,0
2015-01-05,31.55,31.93,30.83,30.97,131768,0
2015-01-06,31.01,31.01,29.65,30.26,115364,0
2015-01-07,30.67,30.81,29.95,30.23,97720,0
2015-01-08,30.58,31.95,30.51,31.81,223223,0
2015-01-09,31.85,31.95,31.3,31.71,123582,0
2015-01-12,32.06,32.37,31,31.84,156214,0
2015-01-13,32.3,32.75,31.36,31.87,155593,0
2015-01-14,31.55,32.05,31.31,31.57,60517,0
2015-01-15,31.58,31.58,30.13,30.17,88793,0
2015-01-16,29.98,30.45,29.93,29.97,116515,0
2015-01-20,30,30.17,29.3,29.37,89245,0
2015-01-21,29.33,29.53,28.81,28.9,171284,0
2015-01-22,29,29.84,28.5,29.74,270553,0
2015-01-23,29.65,30.08,29.64,29.76,75998,0
2015-01-26,29.62,29.76,29.09,29.45,68339,0
2015-01-27,29.09,29.25,28.44,28.85,53769,0
2015-01-28,29.17,29.32,28.52,28.72,98591,0
2015-01-29,28.97,29.15,28.73,29.04,70910,0
2015-01-30,28.71,29.28,27.43,27.55,217530,0
2015-02-02,27.57,27.93,27.19,27.39,126650,0
2015-02-03,27.43,27.85,27.36,27.69,90558,0
2015-02-04,27.51,28.91,27.51,28.65,82682,0
2015-02-05,28.67,29,28.42,28.75,74855,0
2015-02-06,28.85,29.29,28.68,28.88,61214,0
2015-02-09,28.87,29.27,28.57,28.6,55356,0
2015-02-10,28.88,28.88,28.18,28.6,73399,0
2015-02-11,28.39,28.74,28.12,28.24,58155,0
2015-02-12,28.33,28.71,28.3,28.37,61717,0
2015-02-13,28.34,28.59,27.98,28.21,51909,0
2015-02-17,28.18,28.72,28.03,28.69,108528,0
2015-02-18,28.7,29.89,28.7,29.87,96087,0
2015-02-19,29.79,30.88,29.63,30.88,100845,0
2015-02-20,30.92,31.19,30.36,30.9,161148,0
2015-02-23,30.96,31.87,30.87,31.86,166443,0
2015-02-24,32.01,32.49,31.83,32.27,124023,0
2015-02-25,32.37,32.43,31.79,32.18,67039,0
2015-02-26,32.32,33.1,31.98,33.03,99926,0
2015-02-27,32.81,32.81,31.69,31.86,104242,0
2015-03-02,31.81,32.8,31.76,32.61,145200,0
2015-03-03,31.66,32.86,31.36,31.64,76800,0
2015-03-04,31.38,31.42,29.55,29.56,138200,0
2015-03-05,29.48,29.67,28.7,29.37,83800,0
2015-03-06,29.01,30.75,29,30.05,230700,0
2015-03-09,30.01,30.84,29.9,30.65,98000,0
2015-03-10,30.39,30.53,28.75,30.01,221400,0
2015-03-11,29.96,30.5,29.49,30.35,190200,0
2015-03-12,30.64,31.58,30.61,31.44,170200,0
2015-03-13,31.48,31.65,31.08,31.44,123500,0
2015-03-16,31.51,32.34,31.46,31.96,94200,0
2015-03-17,31.76,32.29,31.76,32.13,76200,0
2015-03-18,32.08,32.83,31.81,32.77,85800,0
2015-03-19,32.54,32.87,32,32.27,56800,0
2015-03-20,32.48,32.98,32.2,32.89,180400,0
2015-03-23,32.68,32.96,32.15,32.18,53100,0
2015-03-24,32.19,32.21,31.94,32.12,57500,0
2015-03-25,32.01,32.29,31.91,31.98,97500,0
2015-03-26,31.81,32.24,31.69,31.97,64800,0
2015-03-27,32.02,32.55,31.99,32.11,53900,0
2015-03-30,32.16,32.53,32.05,32.27,41800,0
2015-03-31,32.15,32.15,31.58,31.72,120268,0
2015-04-01,31.71,32.05,31.14,31.62,90900,0
2015-04-02,31.55,31.88,31.24,31.35,31000,0
2015-04-06,31.06,32.22,30.74,31.96,68100,0
2015-04-07,31.82,32.75,31.75,32.38,90740,0
2015-04-08,32.27,32.34,31.52,31.75,92900,0
2015-04-09,31.75,32.09,30.64,30.87,89998,0
2015-04-10,31.01,31.55,30.81,31.45,59100,0
2015-04-13,31.4,31.69,31.15,31.5,46000,0
2015-04-14,31.96,31.96,31,31.16,43000,0
2015-04-15,31.3,31.3,30.4,30.63,69247,0
2015-04-16,30.69,31.19,30.61,30.74,70583,0
2015-04-17,30.74,30.74,29.85,30.5,70800,0
2015-04-20,30.86,30.95,30.43,30.49,46979,0
2015-04-21,30.5,30.53,30.13,30.29,66110,0
2015-04-22,30.26,30.33,29.91,30.01,71622,0
2015-04-23,29.73,29.92,29.09,29.16,126500,0
2015-04-24,29.07,29.43,28.45,28.85,111497,0
2015-04-27,28.85,29.29,28.77,28.84,131000,0
2015-04-28,28.77,28.86,28.36,28.64,93000,0
2015-04-29,28.51,29.05,28.28,28.68,222600,0
2015-04-30,28,28.55,26.39,26.84,228100,0
2015-05-01,26.84,27.14,26.55,26.88,125000,0
2015-05-04,26.79,27.42,26.79,27.32,165100,0
2015-05-05,27.27,27.32,26.13,26.31,129300,0
2015-05-06,26.22,27.35,26.13,27.21,315342,0
2015-05-07,27.13,28.12,27.13,27.97,135363,0
2015-05-08,28.38,28.47,27.53,27.63,89800,0
2015-05-11,27.61,28.15,27.35,27.82,130000,0
2015-05-12,27.68,27.68,26.95,27.43,174349,0
2015-05-13,27.61,27.69,27.13,27.36,171500,0
2015-05-14,27.58,28.26,27.45,28.19,96500,0
2015-05-15,28.2,28.29,27.72,28.16,84030,0
2015-05-18,28.14,29.61,28.05,29.26,174917,0
2015-05-19,29.17,29.18,28.16,28.48,73700,0
2015-05-20,28.47,28.78,27.88,28.09,77700,0
2015-05-21,28.03,28.43,27.83,28.3,77300,0
2015-05-22,28.32,28.41,27.75,27.99,50300,0
2015-05-26,27.81,27.81,26.95,27.68,87735,0
2015-05-27,27.77,28.08,27.55,27.88,41000,0
2015-05-28,27.75,28.13,27.51,27.9,57119,0
2015-05-29,27.78,27.88,27.39,27.41,47300,0
2015-06-01,27.55,27.85,27.02,27.46,100913,0
2015-06-02,27.22,27.96,27.22,27.71,53569,0
2015-06-03,27.72,28.47,27.72,28.23,53500,0
2015-06-04,27.95,28.3,27.57,27.85,56300,0
2015-06-05,27.77,28.26,27.43,28.13,51700,0
2015-06-08,27.95,28.2,27.69,28,41700,0
2015-06-09,28,28.33,27.9,28.22,40664,0
2015-06-10,28.41,28.75,28.02,28.28,92649,0
2015-06-11,28.31,28.36,28,28.22,50855,0
2015-06-12,28.06,28.6,27.68,28.45,68300,0
2015-06-15,28.19,28.24,27.86,28.09,59500,0
2015-06-16,27.96,28.59,27.93,28.53,68400,0
2015-06-17,28.53,28.78,28.02,28.36,87200,0
2015-06-18,28.36,29.07,28.29,29.05,73600,0
2015-06-19,28.88,29.13,28.68,28.99,132200,0
2015-06-22,28.99,29.31,28.74,29.27,73600,0
2015-06-23,29.11,29.43,29.05,29.42,41167,0
2015-06-24,29.41,29.49,29,29.27,56700,0
2015-06-25,29.33,29.33,28.75,29.06,91200,0
2015-06-26,29.1,30.99,29.1,30.84,364800,0
2015-06-29,30.53,30.82,29,29.25,105700,0
2015-06-30,29.62,29.78,29.1,29.56,151864,0
2015-07-01,29.86,30.19,29.29,29.71,56400,0
2015-07-02,29.7,29.85,29.09,29.4,85400,0
2015-07-06,29.01,29.46,28.68,29.32,85000,0
2015-07-07,29.33,29.67,28.91,29.6,75500,0
2015-07-08,29.14,29.79,28.99,29.67,217000,0
2015-07-09,30.12,30.25,29.6,29.76,84700,0
2015-07-10,30.03,30.07,29.41,29.79,45700,0
2015-07-13,29.91,30.67,29.91,30.56,50600,0
2015-07-14,30.61,30.67,30.27,30.46,29890,0
2015-07-15,30.52,30.52,29.88,30.33,50378,0
2015-07-16,30.59,30.67,30.23,30.37,42200,0
2015-07-17,30.36,30.59,29.87,29.98,56800,0
2015-07-20,29.97,30.14,29.12,29.31,73400,0
2015-07-21,29.25,30.14,29.09,29.94,136900,0
2015-07-22,29.92,30.52,29.16,30.24,109900,0
2015-07-23,30.28,30.3,29.25,29.31,59300,0
2015-07-24,29.24,29.38,29.01,29.25,61700,0
2015-07-27,29.2,29.26,29,29.19,80900,0
2015-07-28,29.29,29.37,28.92,29.36,58400,0
2015-07-29,29.34,29.34,29.03,29.2,57800,0
2015-07-30,29.1,29.61,29.1,29.52,66000,0
2015-07-31,29.58,30.16,29.41,29.71,38300,0
2015-08-03,29.59,29.59,28.93,29.19,77943,0
2015-08-04,29.35,29.37,28.65,28.82,37700,0
2015-08-05,29.32,30.11,28.57,28.92,82000,0
2015-08-06,28.83,29.62,28.74,28.89,63444,0
2015-08-07,28.75,28.75,28.38,28.51,102800,0
2015-08-10,28.63,29.03,28.57,28.68,63800,0
2015-08-11,28.39,28.73,28.02,28.25,119405,0
2015-08-12,28.2,29.04,27.63,28.6,86800,0
2015-08-13,28.75,29.17,28.41,28.57,47400,0
2015-08-14,28.58,28.9,27.93,28.84,42900,0
2015-08-17,28.84,30.71,28.67,30.44,109800,0
2015-08-18,30.35,30.36,30.04,30.24,52800,0
2015-08-19,30.06,30.06,29.08,29.76,63100,0
2015-08-20,29.48,29.52,28.85,28.9,52900,0
2015-08-21,28.39,28.39,27.05,27.74,110800,0
2015-08-24,26.32,27.7,26.07,26.55,101245,0
2015-08-25,27.43,27.43,25.28,25.48,78300,0
2015-08-26,26,26.84,25.42,26.52,64700,0
2015-08-27,26.71,27.02,26.18,26.82,84700,0
2015-08-28,26.66,27.65,26.44,27.49,80200,0
2015-08-31,27.53,27.65,26.86,27.16,55400,0
2015-09-01,26.58,26.87,26.18,26.42,50800,0
2015-09-02,26.79,26.93,26.2,26.49,71300,0
2015-09-03,26.54,26.76,26.04,26.13,61000,0
2015-09-04,25.76,26.12,25.64,25.78,59300,0
2015-09-08,26.22,26.22,25.6,25.62,65400,0
2015-09-09,25.98,26.31,25.3,25.61,115000,0
2015-09-10,25.51,26.24,25.51,26.06,39834,0
2015-09-11,25.9,26.67,25.9,26.51,93400,0
2015-09-14,26.86,28.04,26.7,27.45,89100,0
2015-09-15,27.6,28.53,27.51,28.3,61224,0
2015-09-16,28.52,29.35,28.01,28.42,98400,0
2015-09-17,28.37,29.76,28.25,29.12,92591,0
2015-09-18,28.63,29.41,28.41,29.32,123700,0
2015-09-21,29.46,30.32,29.18,29.9,115900,0
2015-09-22,29.43,29.63,28.59,28.7,67800,0
2015-09-23,28.9,29.25,28.38,28.65,44000,0
2015-09-24,28.6,28.72,27.85,28.58,109308,0
2015-09-25,28.6,29.38,28.44,29.02,101400,0
2015-09-28,29,29.45,28.49,28.57,94029,0
2015-09-29,28.51,28.69,27.92,28.16,85900,0
2015-09-30,28.44,28.64,28.12,28.49,82800,0
2015-10-01,28.42,29.08,28.16,28.91,130100,0
2015-10-02,28.71,29.7,28.5,29.69,77200,0
2015-10-05,29.87,30.59,29.87,30.46,51838,0
2015-10-06,30.39,30.58,29.6,30.22,65300,0
2015-10-07,30.28,31.58,30.16,30.67,120500,0
2015-10-08,30.5,31.5,30.44,31.16,64500,0
2015-10-09,31.31,31.59,31.01,31.38,26900,0
2015-10-12,31.38,32.01,31.38,31.96,53327,0
2015-10-13,31.82,32.48,31.8,32.14,73200,0
2015-10-14,32.06,32.45,31.91,32.05,79800,0
2015-10-15,32.11,32.9,32.11,32.89,72500,0
2015-10-16,33,33,32.2,32.58,44300,0
2015-10-19,32.32,32.49,32.12,32.35,45868,0
2015-10-20,32.35,32.82,32.2,32.69,23814,0
2015-10-21,32.64,32.76,32.31,32.63,66700,0
2015-10-22,32.9,33.32,32.24,32.99,225500,0
2015-10-23,33.36,34.41,32.93,33.92,121100,0
2015-10-26,33.72,34.12,33.7,34.04,30600,0
2015-10-27,33.77,34.12,33.37,33.67,53400,0
2015-10-28,33.62,34.99,33.62,34.98,70200,0
2015-10-29,34.93,34.96,34.22,34.51,36100,0
2015-10-30,34.39,34.54,34.01,34.23,94200,0
2015-11-02,34.39,35.2,33.91,35.07,71141,0
2015-11-03,34.82,35.35,34.7,35.08,62100,0
2015-11-04,35.52,38.86,34.87,37.75,255614,0
2015-11-05,37.79,37.83,36.45,36.74,130300,0
2015-11-06,36.58,36.76,35.65,36,176100,0
2015-11-09,36.06,36.06,35.2,35.31,93773,0
2015-11-10,35.23,36.15,34.97,36,85100,0
2015-11-11,36.01,36.15,35.55,36,43400,0
2015-11-12,35.9,35.9,35,35,45200,0
2015-11-13,34.82,35.6,34.74,35.16,48600,0
2015-11-16,35.04,35.58,34.86,35.49,41100,0
2015-11-17,35.41,35.63,34.53,34.62,49500,0
2015-11-18,34.61,35.8,34.42,35.47,104800,0
2015-11-19,35.45,35.94,34.51,35.87,55200,0
2015-11-20,35.96,36.44,35.76,35.99,96400,0
2015-11-23,35.97,36.07,35.21,35.72,85100,0
2015-11-24,35.36,35.99,35.01,35.77,176500,0
2015-11-25,35.91,36.8,35.91,36.51,42000,0
2015-11-27,36.37,37.08,36.15,36.73,22000,0
2015-11-30,36.55,36.79,36.01,36.42,90500,0
2015-12-01,36.5,37.72,36.25,37.69,71648,0
2015-12-02,37.66,38.1,36.85,37.13,61813,0
2015-12-03,37,37.49,36.21,36.21,74045,0
2015-12-04,36.39,37.13,36.1,36.74,68500,0
2015-12-07,36.19,36.5,35.07,35.47,113600,0
2015-12-08,35.12,35.72,34.58,35.52,41302,0
2015-12-09,35.52,35.92,35.12,35.15,44400,0
2015-12-10,35.15,35.3,34.75,35,41900,0
2015-12-11,34.4,34.69,33.55,33.85,77000,0
2015-12-14,33.68,34.28,33.35,33.69,101138,0
2015-12-15,33.74,33.97,33.23,33.38,76300,0
2015-12-16,33.54,33.56,32.99,33.21,77100,0
2015-12-17,33.24,33.7,32.95,33.11,54500,0
2015-12-18,32.91,33.12,31.78,31.98,175300,0
2015-12-21,32.34,32.95,32.03,32.83,71500,0
2015-12-22,32.37,32.89,31.94,32.65,57288,0
2015-12-23,32.96,33.32,32.63,32.97,81900,0
2015-12-24,33.29,35.67,33.29,35.14,74897,0
2015-12-28,35.14,35.14,34.25,34.76,89393,0
2015-12-29,34.79,36.855,34.79,36.09,221773,0
2015-12-30,36.55,36.55,36,36.21,74506,0
2015-12-31,36.38,36.38,35.1,35.48,311518,0
2016-01-04,35.08,35.0984,33.1,33.15,157588,0
2016-01-05,33.6,33.6,32.39,32.73,92468,0
2016-01-06,32.22,32.49,31.68,31.93,110377,0
2016-01-07,31.19,31.55,29.6405,30.46,158524,0
2016-01-08,30.75,30.77,30.31,30.51,115992,0
2016-01-11,30.51,30.6301,29.76,30.09,116539,0
2016-01-12,30.48,30.74,29.97,30.68,76643,0
2016-01-13,30.66,30.78,28.13,28.25,86474,0
2016-01-14,28.29,28.84,27.38,28.3,139433,0
2016-01-15,27.66,28.25,27.1701,28.07,113423,0
2016-01-19,28.36,28.36,27.06,27.61,102300,0
2016-01-20,27.05,28.14,26.53,27.69,93548,0
2016-01-21,27.68,27.88,27.3,27.42,64749,0
2016-01-22,28,28,27.05,27.1,89591,0
2016-01-25,26.71,27.13,26.18,26.9,68285,0
2016-01-26,26.88,27.52,26.7803,27.01,84513,0
2016-01-27,26.93,27.39,26.5601,26.9,64848,0
2016-01-28,27.1,27.29,26.81,27.1,34841,0
2016-01-29,27.26,28.25,27.26,28.25,97303,0
2016-02-01,28,28,27.22,27.47,60582,0
2016-02-02,27.02,27.56,26.58,26.73,82426,0
2016-02-03,27.03,27.03,26.19,26.52,59212,0
2016-02-04,26.38,26.835,26.18,26.55,74414,0
2016-02-05,26.53,26.53,25.64,26.06,102786,0
2016-02-08,25.67,26.25,25.41,26.15,100384,0
2016-02-09,25.8,26.49,25.5,26.27,68344,0
2016-02-10,26.36,27,25.87,26.51,64040,0
2016-02-11,26.01,26.68,26,26.54,62310,0
2016-02-12,26.85,26.85,26.04,26.76,69394,0
2016-02-16,27.06,27.06,26.505,26.82,57658,0
2016-02-17,26.9,27.7,26.385,27.5,87743,0
2016-02-18,27.59,27.67,26.92,27.15,115942,0
2016-02-19,27.11,27.75,26.68,27.3,70001,0
2016-02-22,27.49,28,26.965,27.8,76737,0
2016-02-23,27.84,28,27.45,27.45,69539,0
2016-02-24,27.35,28.15,26.945,28.01,60766,0
2016-02-25,27.98,27.98,26.35,27.19,78742,0
2016-02-26,27.41,28.86,27.23,28.72,121505,0
2016-02-29,28.61,29.41,28.45,28.95,109686,0
2016-03-01,29.21,29.68,28.93,29.42,82751,0
2016-03-02,29.28,29.33,28.42,28.56,63663,0
2016-03-03,28.54,30.53,28.39,30.31,143127,0
2016-03-04,30.27,30.41,29.55,30.18,77858,0
2016-03-07,30.1,30.91,29.7,30.23,78881,0
2016-03-08,30.18,30.75,29.26,29.85,138595,0
2016-03-09,29.86,30.49,29.74,30.33,51712,0
2016-03-10,30.58,30.58,29.25,29.45,57842,0
2016-03-11,29.81,31.94,29.81,31.75,139687,0
2016-03-14,31.75,32,31.13,31.65,126406,0
2016-03-15,31.56,31.89,31.05,31.63,108037,0
2016-03-16,31.61,32.34,31.3,32.03,112144,0
2016-03-17,32.15,33.62,31.9,33.41,136341,0
2016-03-18,33.69,34.05,33.44,33.76,158606,0
2016-03-21,33.7,33.91,32.51,33.21,72407,0
2016-03-22,33.23,34.5,33.21,34.09,109461,0
2016-03-23,34.1,34.12,32.99,33.01,135867,0
2016-03-24,32.97,33.03,32.12,32.72,55378,0
2016-03-28,32.77,32.77,31.95,32.29,43310,0
2016-03-29,32.32,33.56,32.3,33.54,80443,0
2016-03-30,33.51,33.593,32.74,33.04,105510,0
2016-03-31,33.17,33.17,32.45,32.52,95626,0
2016-04-01,32.29,33.58,32.01,33.56,81479,0
2016-04-04,33.52,33.52,32.76,32.77,113690,0
2016-04-05,32.51,32.97,32.36,32.73,56204,0
2016-04-06,32.74,33.26,32.01,33.25,67889,0
2016-04-07,32.74,33.08,32.57,32.87,186658,0
2016-04-08,33.11,34.24,33.11,34.23,72392,0
2016-04-11,34.16,35.22,33.7,33.75,107409,0
2016-04-12,33.78,34.81,33.69,34.6,56426,0
2016-04-13,34.9,35.39,34.74,35.35,67953,0
2016-04-14,35.19,35.36,34.71,35.25,87664,0
2016-04-15,35.09,35.44,34.63,35.21,27511,0
2016-04-18,35.17,35.6,35.13,35.38,40540,0
2016-04-19,35.61,36.23,35.26,36.16,52594,0
2016-04-20,36.04,36.05,35.52,35.93,63458,0
2016-04-21,35.82,36.2,35.82,36.19,51021,0
2016-04-22,36.22,36.6,35.98,36.58,83522,0
2016-04-25,36.34,37.05,35.55,35.8,57155,0
2016-04-26,36.07,36.34,35.67,36.24,44521,0
2016-04-27,36.33,36.66,36.045,36.56,41100,0
2016-04-28,36.23,37.07,36.23,36.81,118143,0
2016-04-29,36.8,37.2,36.66,36.79,71777,0
2016-05-02,36.91,37.75,36.485,37.44,91357,0
2016-05-03,37.23,37.3533,35.95,36.4,82102,0
2016-05-04,34.57,38.85,33.21,38.1,148366,0
2016-05-05,38.85,39.17,37.39,37.54,88927,0
2016-05-06,37.37,38.09,36.93,37.98,90725,0
2016-05-09,37.88,38.1,37.37,37.61,50844,0
2016-05-10,37.66,38.275,37.47,37.84,94027,0
2016-05-11,37.84,38.23,37.41,37.49,59695,0
2016-05-12,37.64,37.95,37.022,37.4,63261,0
2016-05-13,37.34,38.085,37.14,37.23,60262,0
2016-05-16,37.44,38.055,37.44,37.72,75051,0
2016-05-17,37.79,37.91,36.31,36.94,118719,0
2016-05-18,36.53,37.83,36.5,37.22,54677,0
2016-05-19,37.04,37.665,36.54,36.88,58093,0
2016-05-20,36.92,37.545,36.59,37.06,60416,0
2016-05-23,36.97,37.23,36.85,37.08,42908,0
2016-05-24,37.22,37.64,37.22,37.44,75493,0
2016-05-25,37.5,37.8,37.28,37.36,27865,0
2016-05-26,37.36,38.34,37.32,38.21,156762,0
2016-05-27,38.2,38.7,38.0701,38.47,99024,0
2016-05-31,38.44,38.6,37.75,37.86,89412,0
2016-06-01,37.68,37.98,37.26,37.8,81999,0
2016-06-02,37.82,38.075,37.52,38,97469,0
2016-06-03,37.97,38.65,37.42,37.61,53462,0
2016-06-06,37.76,38.1,37.64,37.76,91792,0
2016-06-07,37.89,38.13,37.6,38.03,52829,0
2016-06-08,38.16,39.62,37.885,39.34,84882,0
2016-06-09,39.02,39.27,38.47,39.17,62685,0
2016-06-10,38.7,39.22,38.63,38.97,44162,0
2016-06-13,38.76,39.365,37.85,38.03,48578,0
2016-06-14,37.94,38.315,37.85,38.19,75579,0
2016-06-15,38.2,38.22,37.82,37.98,115408,0
2016-06-16,37.925,38,37.44,37.81,88261,0
2016-06-17,37.99,38.85,37.9,38.73,173849,0
2016-06-20,39.21,39.88,39.21,39.33,56431,0
2016-06-21,39.3,39.3,38.55,39.07,44977,0
2016-06-22,39.03,39.33,38.61,38.75,88176,0
2016-06-23,39.45,40.22,39.23,40.06,91314,0
2016-06-24,38.33,38.38,37.83,38.06,430287,0
2016-06-27,37.9,38.01,37.16,37.31,120353,0
2016-06-28,37.58,38.2,37.1,37.18,101785,0
2016-06-29,37.45,37.48,37.03,37.38,72148,0
2016-06-30,37.33,38.58,37.33,38.56,71932,0
2016-07-01,38.57,39.61,38.57,38.85,41375,0
2016-07-05,38.57,38.8,37.96,38.48,42537,0
2016-07-06,38.44,40.03,38.385,39.92,100568,0
2016-07-07,39.93,40.1,39.37,39.76,59033,0
2016-07-08,40.01,41.76,40.01,41.66,206579,0
2016-07-11,42.12,45.29,42.12,44.2,600685,0
2016-07-12,44.69,45.15,42.77,43.01,187458,0
2016-07-13,43.41,43.67,42.61,43.09,145016,0
2016-07-14,43.37,44.14,43.15,43.91,85311,0
2016-07-15,44.03,45.295,44.03,44.94,69787,0
2016-07-18,44.97,45.24,44.23,44.26,107150,0
2016-07-19,44.07,44.49,44.07,44.17,43141,0
2016-07-20,44.17,44.74,43.7201,44.34,71754,0
2016-07-21,44.34,44.65,43.79,44.28,62528,0
2016-07-22,44.17,44.48,43.765,44.31,29752,0
2016-07-25,44.26,44.26,43.315,43.66,47867,0
2016-07-26,43.9,45.05,43.51,44.97,45830,0
2016-07-27,45.14,45.46,44.63,45.05,61227,0
2016-07-28,45,45.45,44.55,45.13,50448,0
2016-07-29,45.13,45.2999,44.35,44.68,87537,0
2016-08-01,44.59,45.07,44.14,44.79,51225,0
2016-08-02,44.81,45.17,44.11,44.36,86849,0
2016-08-03,44.99,45.93,43.65,45.87,112947,0
2016-08-04,45.9,46.75,45.79,46,97319,0
2016-08-05,45.69,46.53,44.87,46.51,201674,0
2016-08-08,46.63,46.78,46.1701,46.48,69378,0
2016-08-09,46.5,47.92,46.281,47.86,77587,0
2016-08-10,47.87,48.64,47.25,47.66,139895,0
2016-08-11,47.86,47.86,47.1564,47.2,58252,0
2016-08-12,47.21,47.41,46.7,47.39,57391,0
2016-08-15,47.75,49.59,47.45,49.27,126662,0
2016-08-16,49.32,49.64,48.71,48.89,201099,0
2016-08-17,48.83,49.36,48.45,48.8,100778,0
2016-08-18,48.73,49.09,48.08,48.86,113372,0
2016-08-19,48.64,49.25,48.19,49.06,70657,0
2016-08-22,49.03,49.31,48.62,48.88,55341,0
2016-08-23,49,49.64,48.6,49.6,59887,0
2016-08-24,49.5,49.95,49.5,49.73,71365,0
2016-08-25,49.5,50.4,49.5,50.37,76612,0
2016-08-26,50.44,50.64,49.65,49.99,59833,0
2016-08-29,49,49.39,47.77,48.77,250481,0
2016-08-30,48.5,49.17,48.055,48.59,139513,0
2016-08-31,48.6,48.6,47.93,48.04,72962,0
2016-09-01,48.11,48.7,47.51,48.23,71870,0
2016-09-02,48.22,49.31,48.22,49.27,73803,0
2016-09-06,49.37,49.4099,48.23,48.35,51296,0
2016-09-07,48.41,49.03,47.92,48.91,74032,0
2016-09-08,48.94,48.94,48.02,48.43,62464,0
2016-09-09,47.99,47.99,46.47,46.49,76377,0
2016-09-12,46.17,47.03,45.387,46.98,71130,0
2016-09-13,46.59,47.1,45.83,45.98,53582,0
2016-09-14,46.05,46.37,45.6,46.11,49398,0
2016-09-15,46.08,47.23,45.28,47.17,62618,0
2016-09-16,47.33,48.53,46.74,48.37,147301,0
2016-09-19,48.5,48.825,48.1,48.57,77249,0
2016-09-20,48.9,48.9,48.21,48.36,48165,0
2016-09-21,48.58,49.79,48.58,49.66,70756,0
2016-09-22,50.38,51.08,50.12,50.98,106999,0
2016-09-23,50.98,51.35,50.3,51.23,115049,0
2016-09-26,51.21,52.07,50.34,51.89,107550,0
2016-09-27,51.9,52.78,51.86,52.71,266643,0
2016-09-28,52.64,53.3,51.0162,51.49,167385,0
2016-09-29,51.27,51.56,51.06,51.09,50786,0
2016-09-30,50.91,51.65,50.91,51.13,117155,0
2016-10-03,51.23,51.6,50.52,51.29,83068,0
2016-10-04,51.38,51.69,50.88,51.3,80369,0
2016-10-05,51.72,51.9897,51.42,51.89,102276,0
2016-10-06,51.64,53.56,51.011,53.3,187827,0
2016-10-07,53.35,53.68,52.07,52.35,97874,0
2016-10-10,52.52,53.4,52.52,52.75,50288,0
2016-10-11,52.58,52.65,50.51,50.67,100981,0
2016-10-12,50.89,51.49,50.55,51.04,44192,0
2016-10-13,50.64,50.75,49.8659,50.45,78347,0
2016-10-14,50.49,50.71,49.18,49.23,104628,0
2016-10-17,49.38,49.87,49.21,49.5,149034,0
2016-10-18,50,50,44.4205,47.16,501249,0
2016-10-19,47.2,47.9,47,47.01,147646,0
2016-10-20,47.01,47.17,46.12,46.13,100136,0
2016-10-21,46.01,46.34,45.5566,46.05,90381,0
2016-10-24,46.36,46.74,45.8,45.95,104685,0
2016-10-25,45.85,45.98,45.53,45.71,58932,0
2016-10-26,45.73,46,44.92,44.94,81583,0
2016-10-27,45.14,45.14,44.14,44.73,123190,0
2016-10-28,44.7,46.08,44.29,45.53,95917,0
2016-10-31,45.7,46.775,45.3,46.75,201755,0
2016-11-01,46.65,46.65,45.5,46,98795,0
2016-11-02,50,51.65,48.55,49.1,214604,0
2016-11-03,48.9,50,48.775,49.5,91166,0
2016-11-04,49.45,49.75,49.025,49.2,100711,0
2016-11-07,49.55,50.6,49.4,50.45,91131,0
2016-11-08,50.45,50.45,49.9,49.95,90211,0
2016-11-09,50.1,52,49.8,51.9,226319,0
2016-11-10,52.25,54.35,51.5,53.55,227382,0
2016-11-11,53.45,54.85,52.68,54.3,188173,0
2016-11-14,54.85,56.75,54.85,56.6,168159,0
2016-11-15,55.65,56.35,53.35,54,157021,0
2016-11-16,53.95,56.1,53.95,56.05,156794,0
2016-11-17,56,56.8,55.6,56.2,174730,0
2016-11-18,56.4,57.2,55.9,57.05,109297,0
2016-11-21,57.4,57.6,56.2,57.35,78158,0
2016-11-22,57.7,61.05,57.11,60.2,207266,0
2016-11-23,59.95,59.95,59.1,59.65,122022,0
2016-11-25,59.6,60.05,59.15,59.55,30086,0
2016-11-28,59.15,59.15,58.3,58.5,73548,0
2016-11-29,58.45,58.85,58.05,58.6,83821,0
2016-11-30,59.5,59.85,58.8118,59.7,78956,0
2016-12-01,60.3,61.65,59.45,60.15,124719,0
2016-12-02,59.95,60.8,59.3,60.45,69109,0
2016-12-05,60.45,61.7,60.45,60.85,75795,0
2016-12-06,61.05,62,60.8,61.95,78204,0
2016-12-07,61.7,63.25,61.605,63,84379,0
2016-12-08,63.1,64.55,62.9,64.2,113582,0
2016-12-09,64.45,64.85,63.5,64.2,74719,0
2016-12-12,64.1,64.1,62.5,63.4,67359,0
2016-12-13,63.85,64,62.35,63.35,89389,0
2016-12-14,62.35,63.2,61.45,61.85,90304,0
2016-12-15,62,64.2,61.65,62.9,90364,0
2016-12-16,62.75,64.85,62.4,62.4,155647,0
2016-12-19,62.65,63.5,62,63.4,62018,0
2016-12-20,63.45,64,62.8,63.85,90095,0
2016-12-21,63.7,64.75,63.2,63.2,65060,0
2016-12-22,63.2,63.2,61.75,62.25,45177,0
2016-12-23,62.15,62.7,61.9,62.4,33872,0
2016-12-27,62.2,63.225,61.6,63.15,60685,0
2016-12-28,63.35,63.85,62.2,62.25,36117,0
2016-12-29,62.45,63.25,61.55,62.2,45982,0
2016-12-30,62.25,62.45,61.4,61.85,83984,0
2017-01-03,62.5,63.3,62.2,62.9,84960,0
2017-01-04,63.3,63.65,62.8,63.6,78232,0
2017-01-05,63.1,63.8,62.1,62.15,55185,0
2017-01-06,62.35,62.5,61.01,61.55,52172,0
2017-01-09,61.15,61.25,60.1,60.7,77760,0
2017-01-10,61,61.6,60.4,60.95,117014,0
2017-01-11,60.9,61.55,60.65,61.05,75735,0
2017-01-12,60.85,60.85,58.4,59.85,64623,0
2017-01-13,60.25,60.8,60.07,60.25,42796,0
2017-01-17,60.25,60.25,58.25,58.35,51490,0
2017-01-18,58.6,59.35,58.45,59.25,66534,0
2017-01-19,59.5,60.25,58.25,58.35,71922,0
2017-01-20,58.55,59.35,58.35,58.75,54634,0
2017-01-23,58.4,59.345,58.21,59,80141,0
2017-01-24,59.4,60.6,59.1,60.5,56310,0
2017-01-25,60.95,62.15,60.95,62.1,54578,0
2017-01-26,62.05,62.65,61.45,62.6,58971,0
2017-01-27,62.9,63.2,61.65,62.7,63619,0
2017-01-30,62.1,62.1,59.85,60.25,53743,0
2017-01-31,59.9,61.1,59.355,61,54234,0
2017-02-01,61.55,62.1,60.85,61.7,49249,0
2017-02-02,61.65,61.65,60.2,60.95,58640,0
2017-02-03,61.7,62.3,60.7,62.1,60818,0
2017-02-06,61.55,61.6,59.525,60.4,57148,0
2017-02-07,60.45,60.95,60.1,60.45,68260,0
2017-02-08,60.15,60.15,58.65,58.85,47436,0
2017-02-09,59.1,59.95,58.5,58.55,76816,0
2017-02-10,58.95,59.75,58,59.7,76511,0
2017-02-13,60.1,61,59.1,60.05,67792,0
2017-02-14,59.75,60.15,59.3,59.75,53914,0
2017-02-15,59.45,60.5,59.45,60.45,24158,0
2017-02-16,60.25,60.45,59.75,60,46916,0
2017-02-17,60.15,60.25,59.25,59.35,65511,0
2017-02-21,59.35,60.375,59.35,60.25,45673,0
2017-02-22,60.15,60.334,58.9,59.55,68680,0
2017-02-23,56.15,56.75,51.15,51.4,321433,0
2017-02-24,50.5,51.9,50.5,50.9,155761,0
2017-02-27,50.85,52.2,50.6,51.85,155431,0
2017-02-28,51.8,51.85,50.3,50.7,152552,0
2017-03-01,51.4,54,51.05,52.5,107531,0
2017-03-02,52.6,53.3,51.6,52.2,70572,0
2017-03-03,52.1,52.3617,51.55,52.25,85566,0
2017-03-06,51.85,52.35,51.35,51.9,56077,0
2017-03-07,51.65,51.95,51.375,51.55,84107,0
2017-03-08,51.7,51.9,50.75,51,73367,0
2017-03-09,51.15,52.1,50.65,50.8,75428,0
2017-03-10,51.2,51.2,50.1,50.6,63536,0
2017-03-13,50.7,51,50.45,51,118118,0
2017-03-14,50.75,51.5,50.25,51.35,54117,0
2017-03-15,51.8,53.15,51.5,52.95,102658,0
2017-03-16,53.35,53.6,52.55,52.6,103699,0
2017-03-17,52.7,54.25,52.3384,54.15,244060,0
2017-03-20,54.2,54.2,53.45,53.8,200153,0
2017-03-21,54.15,54.15,51.8,52.45,145218,0
2017-03-22,52.2,53,50.5,52,100414,0
2017-03-23,51.9,52.1,51.4768,51.8,153993,0
2017-03-24,51.95,52.1,50.15,50.45,150103,0
2017-03-27,50.05,51.4,49.2125,51.15,62288,0
2017-03-28,51.1,51.95,51,51.5,85581,0
2017-03-29,51.35,51.65,51,51.15,92518,0
2017-03-30,51.4,52.1,51.3,52.1,71522,0
2017-03-31,52.25,53.85,52.15,53.6,183993,0
2017-04-03,53.6,53.6,52,52.15,198596,0
2017-04-04,52.2,52.2,51.1,51.15,106370,0
2017-04-05,51.7,51.7,49.45,49.45,123620,0
2017-04-06,49.5,50.4,49.15,49.8,64361,0
2017-04-07,49.75,50.1,49.35,49.8,129073,0
2017-04-10,49.85,50.5,49.85,50.1,62475,0
2017-04-11,49.95,51.1,49.9,51.05,67138,0
2017-04-12,51.1,51.1,49.275,49.4,44877,0
2017-04-13,49.2,49.45,47.7,48.1,134847,0
2017-04-17,48.3,48.6,47.6,48.6,86534,0
2017-04-18,48.35,49.1,48.05,48.85,93872,0
2017-04-19,49.3,49.8,48.75,48.85,54716,0
2017-04-20,49.15,50.8,49.1,50.75,88291,0
2017-04-21,50.65,51.6,50.3,50.5,72124,0
2017-04-24,51.65,51.8,50.85,51.5,65711,0
2017-04-25,52.1,53.25,51.3984,52.8,133728,0
2017-04-26,52.6,53.7,52.5,53.25,75561,0
2017-04-27,53.45,53.9,52.8,53.05,103181,0
2017-04-28,53,53.3,52.15,52.4,64047,0
2017-05-01,52.5,54.3,52.35,54.05,98820,0
2017-05-02,54.25,54.5,52.95,53.6,101113,0
2017-05-03,58,60,55.55,55.75,162180,0
2017-05-04,55.8,56.2,52.592,53.9,108984,0
2017-05-05,54.1,54.4,52.9,53.1,123765,0
2017-05-08,52.85,53.85,52.65,53.05,59044,0
2017-05-09,53,53.35,52.15,52.35,79664,0
2017-05-10,52.3,52.7,52.1,52.6,103601,0
2017-05-11,52.25,54,52.2,53.45,65314,0
2017-05-12,53.2,53.2,52.3,52.4,79347,0
2017-05-15,52.35,53.325,52.3,53.2,103350,0
2017-05-16,53.25,53.4,51.7,52.25,65890,0
2017-05-17,51.25,51.5,49.8,49.95,110780,0
2017-05-18,49.6,50.4,49.6,50,101230,0
2017-05-19,50.15,50.55,48.15,48.2,172900,0
2017-05-22,48.25,49.2,47.95,48.3,152412,0
2017-05-23,48.35,48.825,47.9,48.55,88296,0
2017-05-24,48.65,49.85,48.65,49.65,81895,0
2017-05-25,49.8,50.25,49.35,50,68237,0
2017-05-26,49.9,50.425,49.55,50.35,57986,0
2017-05-30,49.95,50.6,49.75,50.45,60925,0
2017-05-31,50.55,50.8,49.9,50.45,66245,0
2017-06-01,50.6,51.45,50.3,51.35,98092,0
2017-06-02,51.65,53.15,51.65,52.8,77397,0
2017-06-05,52.95,53.15,52.15,52.45,60437,0
2017-06-06,51.75,52.7,51.5,52.3,58815,0
2017-06-07,52.2,52.5,51.775,52.5,67226,0
2017-06-08,52.2,53.35,51.825,53.1,57997,0
2017-06-09,53.15,54.35,53.15,53.8,78767,0
2017-06-12,54,54.8,53.85,54.55,53848,0
2017-06-13,54.6,54.8,53.35,53.85,95370,0
2017-06-14,53.85,54,52.95,53.45,88161,0
2017-06-15,52.45,53.8,52.45,53.75,62984,0
2017-06-16,53.05,53.5,52.65,52.65,115392,0
2017-06-19,53,53.1,52.4,52.75,72789,0
2017-06-20,52.7,52.75,51.8,52.15,97103,0
2017-06-21,51.75,51.9,50.05,50.15,52647,0
2017-06-22,50.15,50.7,49.8,50.65,34207,0
2017-06-23,50.85,50.85,50.15,50.35,66026,0
2017-06-26,50.3,50.75,49.7,50.4,51250,0
2017-06-27,50.25,51.55,50.05,50.4,68471,0
2017-06-28,51.05,52.2,50.95,51.9,148415,0
2017-06-29,52.3,52.3,50.8,51.65,69366,0
2017-06-30,51.6,51.95,51.05,51.7,62431,0
2017-07-03,51.9,52.3,51.75,51.75,31948,0
2017-07-05,51.7,51.95,50.7,51.45,29545,0
2017-07-06,51,51.4085,50.55,50.75,54686,0
2017-07-07,51.05,51.15,50.6,51.05,55698,0
2017-07-10,50.9,51.8,50.6,51,57886,0
2017-07-11,51.05,51.3,50.35,50.45,59199,0
2017-07-12,50.9,51.25,49.75,49.9,84076,0
2017-07-13,49.65,50,48.4,48.9,110309,0
2017-07-14,48.85,49.575,48.85,49.45,71730,0
2017-07-17,49.4,50.35,49.25,49.8,65866,0
2017-07-18,49.4,49.95,49.275,49.5,67013,0
2017-07-19,49.55,51.05,49.55,51,63700,0
2017-07-20,50.95,50.95,50.35,50.55,30609,0
2017-07-21,51,51,49.45,49.5,62441,0
2017-07-24,49.5,50,49.3,49.8,59802,0
2017-07-25,50.05,51,50.05,50.5,47965,0
2017-07-26,50.15,50.75,50,50.25,33143,0
2017-07-27,50.3,50.35,50,50.15,45907,0
2017-07-28,50,50.3,49.35,49.8,68194,0
2017-07-31,49.85,50.6,49.3,49.5,72918,0
2017-08-01,49.75,50.026,48.6,49.2,99229,0
2017-08-02,49.25,50.1,45.55,47.55,139042,0
2017-08-03,47.3,49,46.95,48.95,147929,0
2017-08-04,49.2,49.85,48.55,49.5,74434,0
2017-08-07,49.5,49.5,48.75,49.25,76000,0
2017-08-08,49.05,50.3,48.9013,49.35,89474,0
2017-08-09,49.05,49.35,47.35,47.65,134475,0
2017-08-10,47.45,47.65,46.9,47,68427,0
2017-08-11,47.05,47.1,46.2,46.6,58320,0
2017-08-14,47.35,47.55,46.9,47.55,38910,0
2017-08-15,47.6,48.35,47,47,61096,0
2017-08-16,47.15,47.825,47.13,47.65,49092,0
2017-08-17,47.4,47.8,46.5,46.6,51879,0
2017-08-18,46.6,46.9,46.45,46.65,48214,0
2017-08-21,46.55,47,46.4,46.7,36770,0
2017-08-22,46.85,47.15,46.75,47.05,28939,0
2017-08-23,46.65,47,46.405,46.5,44712,0
2017-08-24,46.65,46.65,45.8,46.6,44353,0
2017-08-25,46.65,47.4,46.55,47.3,33749,0
2017-08-28,47.45,47.8,46.9,47.7,41801,0
2017-08-29,47.3,47.6,47.15,47.5,43283,0
2017-08-30,47.55,47.9,47.1,47.3,37307,0
2017-08-31,47.35,47.6,46.825,47,49524,0
2017-09-01,47.05,47.45,47,47.4,58708,0
2017-09-05,47.25,47.25,46.45,46.8,49580,0
2017-09-06,46.75,47,46.45,46.6,71013,0
2017-09-07,46.65,46.65,45.5,45.7,63217,0
2017-09-08,45.6,46.55,45.45,46.25,69578,0
2017-09-11,46.35,46.75,46.15,46.6,52211,0
2017-09-12,46.7,47.7,46.6,47.55,43174,0
2017-09-13,49.5,52.95,48.95,52.85,119088,0
2017-09-14,52.9,53.1,52.2,52.8,60910,0
2017-09-15,52.95,53.625,52.55,53.25,141448,0
2017-09-18,53.55,54.3,53.2,54.2,41589,0
2017-09-19,54.2,54.75,53.8,54.1,78487,0
2017-09-20,54.2,54.75,53.8,54.4,55993,0
2017-09-21,54.35,55.3,54.15,55.15,38023,0
2017-09-22,55.3,55.9,55,55,45091,0
2017-09-25,55.1,56.375,55.01,55.8,59964,0
2017-09-26,55.85,57,55.55,55.65,115092,0
2017-09-27,55.65,58.1,55.3,57.7,109666,0
2017-09-28,57.4,58.65,56.71,58.35,71629,0
2017-09-29,58.4,58.6,56.8,57.3,112529,0
2017-10-02,57.35,58.6,57.05,58.35,80552,0
2017-10-03,58.65,58.85,58.2,58.55,60522,0
2017-10-04,58.5,59.225,57.8,58.15,57250,0
2017-10-05,58.2,58.4,57.5,57.7,51176,0
2017-10-06,57.6,58.15,57.3,57.95,64421,0
2017-10-09,58.2,58.4,57.75,57.8,45626,0
2017-10-10,58.15,58.275,57.15,57.25,59465,0
2017-10-11,57.4,57.7,56.975,57.1,66743,0
2017-10-12,56.85,58.525,56.85,58.4,71257,0
2017-10-13,58.5,58.75,57.825,58.65,72594,0
2017-10-16,58.5,59.15,57.75,58.7,74926,0
2017-10-17,58.45,58.85,57.35,57.7,55732,0
2017-10-18,57.8,59.15,57.6,58.9,54377,0
2017-10-19,58.4,59.35,57.85,58.95,58260,0
2017-10-20,59.45,59.65,59,59.05,54033,0
2017-10-23,59.15,59.35,57.9,58,54463,0
2017-10-24,58,58.5376,57.75,57.9,41209,0
2017-10-25,57.7,58.45,57.15,57.95,36837,0
2017-10-26,58.1,59.15,57.85,58.95,35599,0
2017-10-27,59.05,60,58.75,59.95,96618,0
2017-10-30,59.85,59.85,57.35,57.75,89959,0
2017-10-31,58.15,59.25,57.5,57.8,118564,0
2017-11-01,56.5,58.7,52.4,54.7,168823,0
2017-11-02,54.45,56.5,54,56.45,60038,0
2017-11-03,56.2,56.55,54.6,55.3,82203,0
2017-11-06,55.1,55.35,54.2,54.7,41550,0
2017-11-07,54.8,54.8,53.3,54.05,47307,0
2017-11-08,53.7,53.925,52.55,53.7,37254,0
2017-11-09,53.3,53.75,52.3,53.2,35449,0
2017-11-10,53.05,53.95,53,53.05,43727,0
