Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.13,26.7,25.14,26.28,36181,0
2005-02-28,26.01,26.4,25.5,25.65,52974,0
2005-03-01,25.5,25.8,23.73,24.69,180651,0
2005-03-02,24.9,24.9,24.09,24.6,154686,0
2005-03-03,24.36,25.26,24.36,25.05,309290,0
2005-03-04,25.65,25.83,25.32,25.71,108635,0
2005-03-07,25.47,25.8,25.26,25.65,37160,0
2005-03-08,25.5,25.8,25.08,25.38,55024,0
2005-03-09,25.32,25.56,24.75,25.05,37915,0
2005-03-10,24.99,25.65,24.87,25.5,54207,0
2005-03-11,25.14,26.67,25.08,26.55,53841,0
2005-03-14,26.67,27.51,26.58,27.15,59492,0
2005-03-15,26.79,27.48,26.7,27.27,45081,0
2005-03-16,26.94,27.33,26.94,27.03,53130,0
2005-03-17,26.91,27.15,26.7,27.12,23642,0
2005-03-18,27.33,27.66,26.7,27.3,40408,0
2005-03-21,27.48,27.51,26.97,27.3,38119,0
2005-03-22,27.03,27.57,27.03,27.33,40125,0
2005-03-23,27.21,27.21,26.64,27.03,52930,0
2005-03-24,27,27.15,26.88,27.12,43395,0
2005-03-28,27.03,27.03,26.61,26.88,29038,0
2005-03-29,26.88,27.12,26.88,27,26629,0
2005-03-30,27.06,27.09,26.64,27,22994,0
2005-03-31,26.94,27.18,26.31,27.12,12434,0
2005-04-01,26.88,27.12,26.7,26.91,17182,0
2005-04-04,26.88,27.15,26.1,26.28,14414,0
2005-04-05,26.61,27,26.04,26.1,47718,0
2005-04-06,26.1,26.94,26.1,26.4,37392,0
2005-04-07,26.34,26.61,26.01,26.1,7831,0
2005-04-08,26.01,26.55,25.86,26.25,36257,0
2005-04-11,26.16,26.58,25.47,25.8,25098,0
2005-04-12,25.8,25.95,25.35,25.95,35510,0
2005-04-13,25.98,25.98,24.75,25.14,28333,0
2005-04-14,25.11,25.56,25.11,25.26,54839,0
2005-04-15,24.75,24.96,24.18,24.24,16155,0
2005-04-18,24.3,24.66,23.61,23.88,34598,0
2005-04-19,24,25.2,23.85,25.2,39264,0
2005-04-20,25.17,25.47,24.66,24.66,28669,0
2005-04-21,23.1,23.91,21.78,23.05,206055,0
2005-04-22,22.89,23.57,22.89,23.04,41498,0
2005-04-25,23.43,23.43,22.98,23.07,19261,0
2005-04-26,23.16,23.46,23.07,23.16,38690,0
2005-04-27,23.16,23.7,23.1,23.37,28914,0
2005-04-28,23.37,23.37,22.74,22.89,21663,0
2005-04-29,22.74,23.46,22.68,23.46,30578,0
2005-05-02,23.49,23.88,23.19,23.49,38182,0
2005-05-03,23.46,23.46,23.16,23.37,15143,0
2005-05-04,23.13,23.76,22.86,23.25,17754,0
2005-05-05,23.31,23.37,22.92,23.31,22336,0
2005-05-06,23.88,23.88,22.56,23.07,37564,0
2005-05-09,22.89,23.28,22.71,22.89,15394,0
2005-05-10,22.95,22.95,22.38,22.38,38361,0
2005-05-11,22.32,22.5,21.69,22.08,24733,0
2005-05-12,21.99,22.56,21.75,21.99,9580,0
2005-05-13,21.63,23.49,21.63,22.89,27049,0
2005-05-16,22.65,23.13,22.08,23.04,26934,0
2005-05-17,23.1,23.22,22.62,22.83,18433,0
2005-05-18,22.83,23.1,22.32,23.1,32871,0
2005-05-19,22.98,23.7,22.98,23.25,29636,0
2005-05-20,23.13,23.25,23.07,23.13,7933,0
2005-05-23,22.65,23.25,22.32,22.77,14373,0
2005-05-24,22.8,23.01,22.5,22.86,18914,0
2005-05-25,22.86,23.07,22.14,22.74,28903,0
2005-05-26,22.65,23.1,22.65,23.01,13938,0
2005-05-27,22.71,23.28,22.71,23.19,11134,0
2005-05-31,23.19,23.7,23.19,23.4,12928,0
2005-06-01,23.55,24.09,23.37,23.91,29265,0
2005-06-02,23.64,24.09,23.64,23.85,11844,0
2005-06-03,23.61,23.88,23.31,23.73,10534,0
2005-06-06,23.52,23.79,23.04,23.7,7729,0
2005-06-07,22.86,24.84,22.56,24.3,35236,0
2005-06-08,24.03,24.6,23.73,24.51,19047,0
2005-06-09,25.02,25.02,24.03,24.33,24135,0
2005-06-10,25.35,25.35,23.4,24.24,18225,0
2005-06-13,23.85,24.3,23.82,24.3,5158,0
2005-06-14,23.58,25.47,23.58,25.44,31844,0
2005-06-15,25.2,25.44,24.96,25.44,4916,0
2005-06-16,25.87,26.92,25.8,26.49,26656,0
2005-06-17,26.85,26.85,25.56,26.19,14348,0
2005-06-20,25.71,27,25.71,26.82,23001,0
2005-06-21,26.97,29.49,26.76,29.31,30627,0
2005-06-22,29.52,30.27,29.07,30.24,24726,0
2005-06-23,30.33,30.39,29.01,29.31,39434,0
2005-06-24,29.52,29.52,26.82,28.74,53748,0
2005-06-27,28.44,28.62,27.6,27.81,14098,0
2005-06-28,27.54,28.5,27.54,28.02,15624,0
2005-06-29,28.53,29.58,27.63,27.69,12936,0
2005-06-30,27.57,28.5,27.39,28.26,13343,0
2005-07-01,28.05,28.38,27.51,28.14,4074,0
2005-07-05,27.3,27.81,27.18,27.69,13400,0
2005-07-06,27.27,27.72,26.73,27,102548,0
2005-07-07,25.95,27.69,25.95,26.85,32326,0
2005-07-08,27.15,27.57,26.58,27.57,42992,0
2005-07-11,27.66,27.75,26.83,27.27,42567,0
2005-07-12,27.12,28.47,27.12,27.84,59524,0
2005-07-13,27.9,27.9,26.85,27.75,49990,0
2005-07-14,27.63,27.96,27.39,27.66,16410,0
2005-07-15,27.51,27.61,27.15,27.48,10432,0
2005-07-18,27.27,27.78,27.27,27.36,24622,0
2005-07-19,27.81,28.35,27.63,28.32,41066,0
2005-07-20,28.29,29.01,28.05,28.74,30947,0
2005-07-21,28.65,29.22,28.65,29.1,61871,0
2005-07-22,29.04,29.31,28.65,28.65,14104,0
2005-07-25,28.5,30,28.5,29.52,37563,0
2005-07-26,30,30.69,29.64,30.51,59533,0
2005-07-27,29.76,30.06,29.28,29.52,25869,0
2005-07-28,29.31,30.03,29.16,30,17039,0
2005-07-29,30,30.12,29.28,30.06,13783,0
2005-08-01,29.79,30.51,29.4,30,10459,0
2005-08-02,29.7,30.75,29.43,30.33,18074,0
2005-08-03,30.36,31.14,30.15,31.08,14297,0
2005-08-04,30.93,30.93,29.94,30.45,33318,0
2005-08-05,30.45,30.45,29.7,30.03,17515,0
2005-08-08,29.88,30.6,29.43,30.15,20819,0
2005-08-09,29.91,30.09,29.64,29.88,12558,0
2005-08-10,29.73,30.15,29.7,29.94,16909,0
2005-08-11,29.97,30.09,29.7,30.03,17597,0
2005-08-12,29.79,30.15,29.7,30,20212,0
2005-08-15,30,30.75,29.7,30.48,10371,0
2005-08-16,30,30.51,29.67,29.67,15810,0
2005-08-17,30,30.45,29.73,30.3,8797,0
2005-08-18,30.03,30.75,29.85,30.18,15988,0
2005-08-19,29.88,30.61,29.88,30.45,15381,0
2005-08-22,30.03,30.45,29.01,30,19994,0
2005-08-23,29.7,30.27,29.7,30.15,7732,0
2005-08-24,30.39,30.57,29.86,30.24,8103,0
2005-08-25,30.45,30.45,29.91,30.45,14509,0
2005-08-26,30.15,30.15,29.7,29.88,12465,0
2005-08-29,29.7,30.3,29.7,29.88,5336,0
2005-08-30,29.52,30.16,29.52,29.94,4799,0
2005-08-31,29.84,30.18,29.73,30.18,12107,0
2005-09-01,29.79,30.45,29.79,30.33,13164,0
2005-09-02,30.15,30.42,29.82,29.97,6018,0
2005-09-06,30.06,30.75,29.82,30.75,25343,0
2005-09-07,30.39,30.75,30.27,30.63,8844,0
2005-09-08,30.54,30.75,30.29,30.72,8656,0
2005-09-09,30.75,30.75,30.27,30.6,8688,0
2005-09-12,30.3,30.72,30.3,30.45,16638,0
2005-09-13,30.6,30.96,30.42,30.93,6180,0
2005-09-14,31.14,31.35,30.6,31.35,9677,0
2005-09-15,31.2,31.65,31.17,31.47,5909,0
2005-09-16,31.17,31.8,30.15,31.56,15752,0
2005-09-19,32.01,32.01,31.11,31.29,9920,0
2005-09-20,31.23,31.71,30.93,31.5,9180,0
2005-09-21,31.5,31.95,31.35,31.35,114102,0
2005-09-22,31.23,31.41,30.78,31.14,17742,0
2005-09-23,31.32,31.59,30.9,31.41,45141,0
2005-09-26,31.56,31.56,30.75,31.14,36443,0
2005-09-27,30.84,31.2,30.12,30.63,14518,0
2005-09-28,30.6,30.96,29.7,30.42,26674,0
2005-09-29,30.45,31.35,30.03,31.35,30281,0
2005-09-30,31.41,31.5,30.96,31.35,16996,0
2005-10-03,30.93,32.4,30.93,32.28,60344,0
2005-10-04,31.62,32.46,31.62,31.74,42679,0
2005-10-05,31.65,32.1,31.35,31.41,6689,0
2005-10-06,31.05,31.68,30.51,30.72,18448,0
2005-10-07,30.72,31.11,30.54,30.66,6795,0
2005-10-10,30.63,30.63,30.12,30.6,4725,0
2005-10-11,30.06,30.45,30,30,40167,0
2005-10-12,29.79,30.15,28.89,29.37,42014,0
2005-10-13,28.95,29.31,28.86,29.13,21507,0
2005-10-14,29.4,29.49,28.5,28.74,20986,0
2005-10-17,29.13,29.43,28.2,28.83,35186,0
2005-10-18,28.8,28.83,28.44,28.5,15830,0
2005-10-19,28.2,28.53,28.2,28.29,21286,0
2005-10-20,28.5,28.5,27.75,27.81,11261,0
2005-10-21,27.78,27.9,27.45,27.6,43143,0
2005-10-24,27.81,28.59,27.72,28.56,6279,0
2005-10-25,28.44,29.04,28.29,28.32,34231,0
2005-10-26,28.89,28.89,26.76,27.39,107993,0
2005-10-27,27.03,27.09,24.9,25.47,136593,0
2005-10-28,25.02,25.92,24.87,25.68,61660,0
2005-10-31,26.31,26.31,25.74,25.92,37077,0
2005-11-01,25.92,26.04,25.71,25.92,12186,0
2005-11-02,25.65,26.4,25.65,25.74,19681,0
2005-11-03,25.74,26.13,25.44,26.13,74889,0
2005-11-04,26.04,26.4,25.95,26.22,31117,0
2005-11-07,26.01,26.64,26.01,26.31,17661,0
2005-11-08,26.19,26.7,26.07,26.49,36529,0
2005-11-09,26.55,26.76,25.92,26.43,20334,0
2005-11-10,26.01,26.61,25.71,26.16,13427,0
2005-11-11,26.16,26.31,25.62,25.98,19699,0
2005-11-14,25.68,27.12,25.68,26.7,32409,0
2005-11-15,27.15,27.18,26.25,26.55,21704,0
2005-11-16,26.13,27.75,26.13,27.63,49019,0
2005-11-17,27.72,27.81,27,27.09,63047,0
2005-11-18,27.6,27.6,27.09,27.12,70619,0
2005-11-21,27.84,27.9,27.33,27.6,31073,0
2005-11-22,27.6,28.59,27.6,28.59,258765,0
2005-11-23,28.35,28.53,27.9,28.2,150426,0
2005-11-25,28.38,28.38,27.78,27.99,31594,0
2005-11-28,28.2,28.41,27,27.3,32018,0
2005-11-29,27.3,27.6,26.73,27,106148,0
2005-11-30,26.97,28.02,26.4,27.63,135565,0
2005-12-01,27.66,29.04,27.27,27.99,65410,0
2005-12-02,27.93,30.33,27.45,30.15,174709,0
2005-12-05,32.52,35.7,31.95,34.65,325895,0
2005-12-06,34.59,34.83,34.06,34.5,247356,0
2005-12-07,34.2,35.25,33.6,34.08,77474,0
2005-12-08,34.08,34.98,33.66,34.02,226897,0
2005-12-09,33.87,34.35,33.78,34.05,55040,0
2005-12-12,34.05,35.07,33.69,34.38,85440,0
2005-12-13,34.2,34.35,33.6,33.96,38386,0
2005-12-14,33.81,33.81,32.7,33.15,56919,0
2005-12-15,32.97,33.63,32.43,32.85,27802,0
2005-12-16,33,33,31.38,32.79,55064,0
2005-12-19,32.46,32.55,30.9,31.53,44135,0
2005-12-20,31.95,32.25,31.14,31.8,15631,0
2005-12-21,32.94,34.02,32.4,33.6,156924,0
2005-12-22,33.78,34.35,33.18,33.51,86384,0
2005-12-23,33.39,34.47,33.3,33.87,26484,0
2005-12-27,34.5,34.95,33.36,33.45,29499,0
2005-12-28,33.45,34.11,33.45,33.96,24837,0
2005-12-29,33.87,34.23,32.07,33.45,29577,0
2005-12-30,33.24,33.51,32.46,32.58,18509,0
2006-01-03,32.34,34.23,32.34,33.99,37850,0
2006-01-04,33.93,34.14,32.7,33.21,86720,0
2006-01-05,33.36,33.78,32.52,33,61025,0
2006-01-06,33.24,35.7,33.15,35.25,362844,0
2006-01-09,35.07,37.41,35.07,36.42,188451,0
2006-01-10,36.87,36.87,35.1,36.72,121378,0
2006-01-11,37.35,37.47,35.46,36.09,136767,0
2006-01-12,35.34,36.3,35.25,35.97,136841,0
2006-01-13,35.79,36.24,35.43,35.88,61058,0
2006-01-17,36.18,36.27,35.25,35.73,25504,0
2006-01-18,35.1,35.61,35.1,35.4,47899,0
2006-01-19,35.31,37.17,35.31,36.75,76940,0
2006-01-20,36.66,37.14,36.15,36.45,48618,0
2006-01-23,36.48,36.48,35.25,35.4,24193,0
2006-01-24,35.28,36.15,35.04,35.88,57401,0
2006-01-25,35.82,36.36,35.19,36,31425,0
2006-01-26,36.3,37.86,36.15,37.53,67368,0
2006-01-27,37.8,39,37.11,39,207757,0
2006-01-30,38.97,39,38.1,38.85,75555,0
2006-01-31,38.76,40.14,38.7,39.9,102972,0
2006-02-01,39.66,39.84,38.43,39.75,39314,0
2006-02-02,39.57,39.75,38.04,38.85,39905,0
2006-02-03,38.7,38.7,37.11,38.52,67995,0
2006-02-06,38.4,38.82,37.8,37.89,25821,0
2006-02-07,37.71,38.34,37.26,37.92,18512,0
2006-02-08,37.92,39.66,37.71,39.51,31104,0
2006-02-09,39.42,39.69,37.59,38.28,35084,0
2006-02-10,38.4,38.4,37.23,37.5,17534,0
2006-02-13,37.92,37.92,37.23,37.32,5925,0
2006-02-14,37.32,37.65,36,37.08,45343,0
2006-02-15,36.93,37.98,36.29,37.5,64031,0
2006-02-16,37.5,38.97,37.23,37.35,31736,0
2006-02-17,37.08,37.41,36.78,36.78,63219,0
2006-02-21,38.49,38.49,36.03,37.95,69282,0
2006-02-22,39.15,39.15,35.4,37.59,211664,0
2006-02-23,38.97,39,37.86,38.79,122164,0
2006-02-24,38.7,39.24,38.46,39,119345,0
2006-02-27,39,39.66,38.28,38.91,85898,0
2006-02-28,39,39.87,38.85,39.54,51579,0
2006-03-01,39.81,40.5,39.39,40.08,71590,0
2006-03-02,40.02,40.38,39.36,39.9,32789,0
2006-03-03,39.57,40.5,39.57,40.41,55063,0
2006-03-06,40.41,40.5,39.93,40.14,42610,0
2006-03-07,40.23,40.26,38.67,39.45,73216,0
2006-03-08,39.15,39.69,38.76,38.85,52810,0
2006-03-09,39.27,39.27,38.7,38.94,29707,0
2006-03-10,38.91,38.91,38.19,38.82,22404,0
2006-03-13,39,39,38.51,38.7,70238,0
2006-03-14,38.52,38.82,38.4,38.82,38751,0
2006-03-15,38.76,38.85,38.28,38.7,34032,0
2006-03-16,38.85,38.97,35.76,36.51,77994,0
2006-03-17,36.06,36.06,34.74,35.4,75995,0
2006-03-20,35.4,35.79,34.2,34.2,34212,0
2006-03-21,34.2,35.01,33.48,34.11,51856,0
2006-03-22,34.29,34.29,32.73,34.17,73411,0
2006-03-23,36.39,37.35,32.73,33.36,129888,0
2006-03-24,33.36,33.63,32.73,33.18,86768,0
2006-03-27,33.3,33.99,32.79,33.24,85048,0
2006-03-28,33.06,33.24,32.25,32.58,73019,0
2006-03-29,32.55,33.15,32.55,32.85,48242,0
2006-03-30,32.85,32.97,32.28,32.31,134581,0
2006-03-31,32.31,33.51,32.31,33.15,52014,0
2006-04-03,33.3,34.26,33,33.91,73406,0
2006-04-04,33.75,34.2,33.45,33.48,48750,0
2006-04-05,33.8,33.84,32.64,32.67,49943,0
2006-04-06,32.7,32.94,32.25,32.43,64095,0
2006-04-07,32.52,32.55,32.22,32.25,39560,0
2006-04-10,32.25,32.64,32.08,32.37,35235,0
2006-04-11,32.31,32.58,32.16,32.28,27450,0
2006-04-12,32.4,32.67,31.95,32.67,45970,0
2006-04-13,32.67,33.45,32.4,33.21,75047,0
2006-04-17,33.12,33.36,33.06,33.12,88784,0
2006-04-18,33.12,33.96,33,33.78,39242,0
2006-04-19,33.69,34.29,33.48,33.75,18467,0
2006-04-20,33.75,34.11,33.03,33.9,27122,0
2006-04-21,33.9,34.29,33.84,33.9,49641,0
2006-04-24,34.08,34.29,33.78,34.29,73601,0
2006-04-25,33.96,33.96,32.58,33.66,59089,0
2006-04-26,34.08,34.08,28.59,30.3,937143,0
2006-04-27,29.7,30.45,29.7,30.21,190758,0
2006-04-28,30.21,30.36,29.94,30.03,95694,0
2006-05-01,30.42,30.42,29.34,29.52,71294,0
2006-05-02,29.52,29.97,29.49,29.94,100239,0
2006-05-03,29.94,30.66,29.94,30.54,140064,0
2006-05-04,30.72,30.81,30.24,30.66,72539,0
2006-05-05,30.78,30.87,29.73,29.88,68908,0
2006-05-08,29.82,30.09,29.7,29.93,108426,0
2006-05-09,29.97,30.36,29.7,29.88,81909,0
2006-05-10,30.09,30.09,29.73,29.82,29240,0
2006-05-11,29.76,29.79,29.25,29.28,99403,0
2006-05-12,29.16,29.58,29.16,29.31,39039,0
2006-05-15,29.25,29.46,29.25,29.46,34742,0
2006-05-16,29.4,29.94,29.01,29.25,33024,0
2006-05-17,29.19,29.97,29.04,29.58,33568,0
2006-05-18,29.76,29.97,29.34,29.34,24922,0
2006-05-19,29.49,31.14,29.28,29.58,61229,0
2006-05-22,29.52,29.55,29.04,29.34,50518,0
2006-05-23,29.31,29.31,28.92,28.95,39153,0
2006-05-24,28.95,29.34,28.89,29.07,53282,0
2006-05-25,29.1,29.76,29.1,29.55,41339,0
2006-05-26,29.61,29.82,29.25,29.67,52922,0
2006-05-30,29.73,29.73,28.68,28.68,15978,0
2006-05-31,28.8,28.8,28.17,28.29,58548,0
2006-06-01,28.5,28.65,28.29,28.41,52920,0
2006-06-02,28.38,29.04,28.35,28.68,63261,0
2006-06-05,28.56,28.56,28.08,28.14,30821,0
2006-06-06,28.05,28.5,28.05,28.41,38819,0
2006-06-07,28.05,29.16,28.05,28.32,32929,0
2006-06-08,28.38,28.38,27.63,27.81,30855,0
2006-06-09,27.93,28.23,27.6,27.96,31183,0
2006-06-12,27.87,27.87,27.21,27.3,17128,0
2006-06-13,27.27,27.71,26.79,26.88,78359,0
2006-06-14,27,27.39,26.85,26.94,65279,0
2006-06-15,26.88,27.03,26.61,26.67,50630,0
2006-06-16,26.76,27,26.58,26.7,24721,0
2006-06-19,26.64,26.64,26.22,26.4,23153,0
2006-06-20,26.34,26.73,26.15,26.7,58689,0
2006-06-21,26.7,27.18,26.64,26.79,67869,0
2006-06-22,26.85,27.27,26.85,27,36988,0
2006-06-23,26.94,27.33,26.94,27.06,42194,0
2006-06-26,27.06,27.24,26.55,26.97,10811,0
2006-06-27,26.88,26.94,26.4,26.58,30543,0
2006-06-28,26.52,26.73,26.37,26.64,24730,0
2006-06-29,26.58,26.97,26.37,26.82,31967,0
2006-06-30,26.7,26.7,25.65,25.77,45943,0
2006-07-03,25.88,26.82,25.88,26.61,14942,0
2006-07-05,26.46,26.76,25.92,26.16,38172,0
2006-07-06,26.25,26.25,25.5,25.62,50687,0
2006-07-07,25.65,26.04,25.62,25.77,48188,0
2006-07-10,26.01,26.01,25.32,25.56,20144,0
2006-07-11,25.62,25.62,24.66,25.35,35117,0
2006-07-12,25.23,25.74,24.09,24.27,35331,0
2006-07-13,24.84,24.84,23.46,23.67,81444,0
2006-07-14,23.58,24.45,23.58,24.09,37384,0
2006-07-17,24,25.87,24,25.71,45641,0
2006-07-18,25.65,26.85,25.53,26.84,50085,0
2006-07-19,26.85,26.85,26.25,26.76,58193,0
2006-07-20,26.85,26.85,25.56,25.89,46910,0
2006-07-21,25.83,25.83,25.08,25.41,16597,0
2006-07-24,25.71,26.28,25.44,26.28,16922,0
2006-07-25,26.46,26.79,25.56,26.01,38464,0
2006-07-26,24.36,26.4,24.36,25.44,51586,0
2006-07-27,25.44,25.59,24.45,24.84,98632,0
2006-07-28,25.05,25.14,24.66,24.9,32167,0
2006-07-31,24.81,25.23,24.54,24.6,19057,0
2006-08-01,24.51,25.17,24.51,24.69,16808,0
2006-08-02,24.63,24.66,24.24,24.42,34287,0
2006-08-03,24.45,24.87,24.24,24.75,32222,0
2006-08-04,24.75,25.47,24.75,25.14,15653,0
2006-08-07,24.69,25.05,24.57,25.02,9683,0
2006-08-08,25.14,25.26,24.66,24.93,12151,0
2006-08-09,25.35,25.35,24.75,24.81,8157,0
2006-08-10,24.84,25.32,24.75,25.17,34833,0
2006-08-11,25.2,25.2,24.75,24.84,15121,0
2006-08-14,25.02,25.2,24.96,25.11,7988,0
2006-08-15,25.14,25.2,24.87,25.17,7915,0
2006-08-16,25,25.26,23.76,24.09,69186,0
2006-08-17,24.15,25.68,24.15,25.38,18988,0
2006-08-18,25.26,26.7,25.26,26.37,24602,0
2006-08-21,26.16,26.76,25.65,26.28,22104,0
2006-08-22,26.34,26.43,25.11,25.5,60445,0
2006-08-23,25.62,26.34,25.11,26.16,85242,0
2006-08-24,26.07,27.03,26.01,26.94,18376,0
2006-08-25,26.79,27.39,26.4,26.91,20608,0
2006-08-28,26.97,27.27,26.73,27.06,27729,0
2006-08-29,27.18,27.39,27.09,27.27,5868,0
2006-08-30,27.3,27.69,27.09,27.42,9806,0
2006-08-31,27.3,27.54,27,27,5162,0
2006-09-01,27.15,27.18,27,27.03,3985,0
2006-09-05,27.03,27.69,27.03,27.54,7049,0
2006-09-06,27.54,27.54,27.15,27.24,4338,0
2006-09-07,27.12,27.21,26.85,27,23663,0
2006-09-08,27.03,27.51,27,27.15,25320,0
2006-09-11,27,27.6,27,27.6,14967,0
2006-09-12,27.6,27.96,27.6,27.96,9369,0
2006-09-13,27.93,28.38,27.72,28.08,10237,0
2006-09-14,28.02,28.14,27.81,27.81,6660,0
2006-09-15,27.87,28.44,27.84,28.44,9634,0
2006-09-18,28.17,28.44,28.08,28.41,10932,0
2006-09-19,28.38,28.38,28.02,28.17,49615,0
2006-09-20,28.23,28.44,27.72,27.81,26874,0
2006-09-21,27.75,28.14,27.39,27.99,6668,0
2006-09-22,27.9,27.9,27.51,27.78,4246,0
2006-09-25,27.78,28.5,27.57,28.41,12084,0
2006-09-26,28.29,28.44,27.96,28.08,105453,0
2006-09-27,27.96,28.35,27.96,28.14,9668,0
2006-09-28,28.08,28.23,28.02,28.05,38456,0
2006-09-29,27.99,28.14,27.78,28.05,25247,0
2006-10-02,28,28.17,27.54,27.69,56126,0
2006-10-03,27.54,28.05,26.85,27.33,40176,0
2006-10-04,27.21,27.9,27.21,27.75,29877,0
2006-10-05,27.42,28.02,27.24,27.69,27676,0
2006-10-06,27.54,27.99,27.3,27.6,22372,0
2006-10-09,27.48,27.78,27.3,27.57,82752,0
2006-10-10,27.52,28.02,27.36,27.6,45920,0
2006-10-11,27.63,27.72,27.15,27.6,54811,0
2006-10-12,27.45,28.26,27.45,28.02,23077,0
2006-10-13,28.05,28.29,27.93,28.05,81712,0
2006-10-16,28.2,29.67,28.2,29.55,38674,0
2006-10-17,29.52,29.73,29.16,29.55,25738,0
2006-10-18,29.31,29.79,29.13,29.76,100537,0
2006-10-19,29.82,30.66,29.58,30.54,24191,0
2006-10-20,30.51,30.51,29.85,30,26259,0
2006-10-23,30,30.24,29.73,30,25787,0
2006-10-24,29.76,30.21,29.76,30.06,16428,0
2006-10-25,27.32,28.14,26.7,27.42,321646,0
2006-10-26,27.3,27.9,26.85,27.45,298919,0
2006-10-27,27.48,28.05,27.27,27.48,100048,0
2006-10-30,27.45,27.75,27.27,27.54,56260,0
2006-10-31,27.18,27.75,27.15,27.45,87274,0
2006-11-01,27.42,27.51,26.94,27.3,50557,0
2006-11-02,27.06,27.3,26.37,26.97,45834,0
2006-11-03,27.03,27.27,26.79,27.15,47419,0
2006-11-06,27.12,27.18,26.94,27.09,48187,0
2006-11-07,27.03,27.24,27,27.21,50273,0
2006-11-08,27.3,27.3,27.06,27.18,51946,0
2006-11-09,27.27,27.39,27,27.21,92100,0
2006-11-10,27.12,27.54,27,27.42,33581,0
2006-11-13,27.36,27.78,27.12,27.15,70927,0
2006-11-14,27.16,27.99,27.12,27.9,63617,0
2006-11-15,27.87,29.04,27.66,28.95,59351,0
2006-11-16,28.95,29.01,28.59,28.89,21162,0
2006-11-17,28.98,28.98,28.56,28.71,7103,0
2006-11-20,28.59,28.92,28.44,28.89,19859,0
2006-11-21,28.89,28.98,28.5,28.8,15977,0
2006-11-22,28.74,28.86,28.5,28.71,20382,0
2006-11-24,28.65,28.83,28.45,28.59,15336,0
2006-11-27,28.43,28.56,27.78,28.2,32249,0
2006-11-28,27.87,27.99,26.97,27.03,49002,0
2006-11-29,27.06,27.24,26.88,27.18,64932,0
2006-11-30,27.21,27.78,27.03,27.6,26146,0
2006-12-01,27.66,27.69,27.45,27.57,126087,0
2006-12-04,27.69,29.04,27.69,29.04,27728,0
2006-12-05,29.1,29.16,28.29,28.44,24187,0
2006-12-06,28.47,28.86,28.29,28.68,38870,0
2006-12-07,28.8,28.95,28.8,28.83,15055,0
2006-12-08,28.86,29.52,28.86,29.4,25203,0
2006-12-11,29.55,30.06,29.19,29.67,58315,0
2006-12-12,29.82,30.39,29.73,29.76,40463,0
2006-12-13,29.76,30.81,29.64,29.85,69750,0
2006-12-14,29.97,30.69,29.97,30.21,42535,0
2006-12-15,30.39,30.9,30.3,30.48,30430,0
2006-12-18,30.63,30.96,30,30.09,12723,0
2006-12-19,30.09,30.12,29.55,29.71,35821,0
2006-12-20,29.77,29.85,29.25,29.49,17863,0
2006-12-21,29.58,29.7,29.07,29.07,14277,0
2006-12-22,29.07,29.08,27.9,28.62,33924,0
2006-12-26,28.53,28.74,28.26,28.68,22401,0
2006-12-27,28.47,29.28,28.47,29.16,16410,0
2006-12-28,29.04,29.22,28.23,28.59,65980,0
2006-12-29,28.5,29.25,28.42,29.07,26376,0
2007-01-03,29.25,29.34,28.35,28.38,43693,0
2007-01-04,28.41,28.86,28.41,28.53,16305,0
2007-01-05,28.53,28.83,28.23,28.26,52325,0
2007-01-08,28.35,28.44,28.05,28.17,38575,0
2007-01-09,28.29,28.35,28.02,28.05,10737,0
2007-01-10,27.96,28.02,27.3,27.75,19283,0
2007-01-11,27.48,27.9,27.27,27.66,18152,0
2007-01-12,27.51,27.6,27.21,27.3,25602,0
2007-01-16,27.3,28.35,27.16,28.29,78401,0
2007-01-17,28.2,28.23,27.18,27.48,45386,0
2007-01-18,27.51,28.08,26.91,27,44818,0
2007-01-19,26.82,27.09,26.55,26.85,43037,0
2007-01-22,26.76,27,26.4,26.4,30854,0
2007-01-23,26.43,26.73,25.98,26.1,50506,0
2007-01-24,26.55,27.06,26.25,27,50581,0
2007-01-25,26.8,27.06,25.95,26.01,64006,0
2007-01-26,26.04,26.55,25.2,25.77,69479,0
2007-01-29,25.89,26.16,25.5,25.68,62664,0
2007-01-30,25.62,25.95,24.75,24.78,205893,0
2007-01-31,24.84,25.56,24.63,25.17,123023,0
2007-02-01,25.17,25.56,25.17,25.44,43494,0
2007-02-02,25.2,25.56,24.99,25.47,98541,0
2007-02-05,25.47,25.8,25.35,25.53,96868,0
2007-02-06,25.68,26.43,25.65,26.4,122691,0
2007-02-07,26.28,27.24,26.25,27.18,104860,0
2007-02-08,27.06,27.96,26.97,27.84,95992,0
2007-02-09,27.33,28.32,27.27,28.14,70532,0
2007-02-12,27.78,28.14,27.21,27.6,56364,0
2007-02-13,27.45,27.99,27.03,27.93,51112,0
2007-02-14,27.9,28.17,27.63,28.05,44959,0
2007-02-15,28.11,28.44,27.87,28.26,19236,0
2007-02-16,28.14,28.47,27.78,28.02,42843,0
2007-02-20,28.2,28.2,27.3,27.87,55022,0
2007-02-21,27.66,28.2,27.66,28.02,31103,0
2007-02-22,27.96,28.2,27.9,28.05,98358,0
2007-02-23,27.93,28.35,27.93,28.17,35353,0
2007-02-26,28.08,28.32,28,28.05,50057,0
2007-02-27,27.96,28.2,27.72,28.02,105601,0
2007-02-28,28.38,28.65,27.93,27.96,86655,0
2007-03-01,27.9,28.05,27.63,27.66,115321,0
2007-03-02,27.6,27.87,27.03,27.42,174765,0
2007-03-05,27.18,27.9,27.03,27.72,97769,0
2007-03-06,27.78,28.05,27.75,27.9,51450,0
2007-03-07,27.93,28.14,27.84,27.93,84623,0
2007-03-08,28.02,28.29,27.93,28.23,106855,0
2007-03-09,28.41,29.43,28.41,28.86,49193,0
2007-03-12,28.68,29.25,28.62,28.95,87161,0
2007-03-13,28.92,28.92,27.66,27.66,67392,0
2007-03-14,28.11,28.53,27.87,28.41,70906,0
2007-03-15,28.35,28.47,27.93,28.08,25141,0
2007-03-16,27.84,28.5,27.75,28.41,53202,0
2007-03-19,28.44,28.86,27.87,28.08,53687,0
2007-03-20,28.17,28.8,28.17,28.47,38050,0
2007-03-21,28.89,29.31,28.08,28.83,51523,0
2007-03-22,28.8,29.55,28.5,29.43,24691,0
2007-03-23,29.52,29.61,29.25,29.49,55523,0
2007-03-26,29.58,29.97,29.58,29.88,5246,0
2007-03-27,29.97,30,29.19,29.19,30908,0
2007-03-28,29.19,29.25,28.5,28.77,116944,0
2007-03-29,28.83,29.61,28.83,29.61,21506,0
2007-03-30,29.55,29.85,29.28,29.73,14287,0
2007-04-02,29.73,29.82,29.22,29.34,15981,0
2007-04-03,29.31,29.82,29.19,29.64,60286,0
2007-04-04,29.55,29.61,29.07,29.55,20668,0
2007-04-05,29.52,29.88,29.25,29.61,23624,0
2007-04-09,29.55,29.64,29.07,29.52,13198,0
2007-04-10,29.43,29.55,28.71,28.77,24602,0
2007-04-11,28.95,29.49,28.62,29.49,41958,0
2007-04-12,29.31,29.46,29.04,29.22,30320,0
2007-04-13,29.37,29.97,29.07,29.97,39671,0
2007-04-16,29.97,30,29.34,29.67,28026,0
2007-04-17,29.58,30.9,29.58,30.81,31487,0
2007-04-18,30.72,31.29,30.39,31.2,18768,0
2007-04-19,31.11,31.11,30.12,30.6,26084,0
2007-04-20,31.08,31.5,30.6,31.23,26408,0
2007-04-23,31.44,31.74,31.08,31.11,13391,0
2007-04-24,31.29,31.71,31.17,31.2,31734,0
2007-04-25,31.2,31.35,31.14,31.14,10109,0
2007-04-26,31.14,31.17,30.84,31.14,9349,0
2007-04-27,31.2,31.2,30.33,30.45,28677,0
2007-04-30,30.36,30.6,30.27,30.54,21273,0
2007-05-01,30.39,30.63,30.06,30.33,23225,0
2007-05-02,30.15,30.54,29.7,29.76,29672,0
2007-05-03,30.06,30.06,29.25,29.4,91771,0
2007-05-04,29.25,30.9,29.16,30.24,73431,0
2007-05-07,30.15,32.16,30.15,32.16,42235,0
2007-05-08,31.86,32.25,31.5,31.89,46224,0
2007-05-09,31.68,32.25,31.62,32.22,22287,0
2007-05-10,32.07,32.13,31.5,31.59,17108,0
2007-05-11,31.65,31.89,30.63,30.9,18876,0
2007-05-14,30.87,30.93,30.06,30.54,27937,0
2007-05-15,30.69,31.17,30.69,30.69,58180,0
2007-05-16,30.66,30.93,30.18,30.54,29833,0
2007-05-17,30.42,30.69,29.67,29.67,45065,0
2007-05-18,29.97,30.21,29.1,29.85,112692,0
2007-05-21,29.79,30.12,28.8,29.85,57331,0
2007-05-22,30,30.36,29.76,30.21,25411,0
2007-05-23,30.15,30.33,29.85,30.15,77340,0
2007-05-24,30.21,30.3,29.85,29.85,16572,0
2007-05-25,30.27,30.36,29.97,30.33,17426,0
2007-05-29,30.27,30.42,29.7,30.42,18747,0
2007-05-30,30.02,30.45,29.85,30.39,40459,0
2007-05-31,30.54,33,30.54,32.4,219933,0
2007-06-01,32.22,32.25,31.5,32.1,51241,0
2007-06-04,31.68,32.07,31.44,31.44,42823,0
2007-06-05,31.02,31.74,30.39,31.56,36273,0
2007-06-06,31.38,31.8,31.29,31.59,59574,0
2007-06-07,31.23,31.62,31.14,31.47,23455,0
2007-06-08,31.56,31.56,31.11,31.35,39485,0
2007-06-11,31.44,31.44,30.99,31.17,26538,0
2007-06-12,31.05,31.23,30.96,31.14,26245,0
2007-06-13,31.11,31.2,31.08,31.2,43531,0
2007-06-14,31.11,31.32,31.11,31.17,19405,0
2007-06-15,31.17,31.2,31.05,31.2,28893,0
2007-06-18,31.2,31.2,30.81,30.9,28128,0
2007-06-19,30.75,30.93,30.15,30.78,38782,0
2007-06-20,30.75,31.14,30.75,31.14,16121,0
2007-06-21,30.9,31.05,30.51,31.05,45070,0
2007-06-22,30.75,31.11,30.48,30.57,19431,0
2007-06-25,30.66,30.66,30.3,30.51,20708,0
2007-06-26,30.51,30.54,29.55,29.58,37893,0
2007-06-27,29.64,30.24,29.28,29.28,16710,0
2007-06-28,29.37,29.7,28.8,29.64,19815,0
2007-06-29,29.58,29.58,29.28,29.37,33219,0
2007-07-02,29.4,29.46,29.22,29.25,31940,0
2007-07-03,29.25,29.7,28.95,28.95,31297,0
2007-07-05,29.13,29.46,28.05,28.83,48617,0
2007-07-06,28.89,29.25,28.2,28.29,34928,0
2007-07-09,28.32,29.27,28.26,28.47,21121,0
2007-07-10,28.53,29.37,28.14,28.68,17866,0
2007-07-11,28.86,29.01,28.44,28.77,12982,0
2007-07-12,28.71,29.55,28.71,29.55,23882,0
2007-07-13,29.49,30.87,29.49,30.87,90659,0
2007-07-16,30.93,31.53,30.12,31.47,77154,0
2007-07-17,31.41,32.58,31.2,32.34,53842,0
2007-07-18,32.31,32.79,31.2,32.64,53245,0
2007-07-19,32.04,33,32.04,32.91,44132,0
2007-07-20,32.94,32.94,32.13,32.55,23214,0
2007-07-23,32.34,34.05,32.31,33.78,46287,0
2007-07-24,33.36,33.87,33,33.66,58511,0
2007-07-25,33.27,33.66,32.94,33.09,59141,0
2007-07-26,32.55,32.79,31.14,32.22,74987,0
2007-07-27,31.68,31.92,31.14,31.35,81783,0
2007-07-30,31.44,31.74,29.97,30.21,71338,0
2007-07-31,30.21,32.58,30.09,32.4,44806,0
2007-08-01,32.4,32.4,31.05,31.47,30408,0
2007-08-02,31.05,31.47,31.05,31.2,27590,0
2007-08-03,31.29,31.86,30.63,31.68,36644,0
2007-08-06,31.98,32.37,30.21,31.95,71090,0
2007-08-07,31.92,33.12,31.2,31.68,96753,0
2007-08-08,31.68,31.89,28.92,29.13,108719,0
2007-08-09,28.92,31.02,26.04,28.89,158123,0
2007-08-10,28.68,33.75,28.5,33.06,107085,0
2007-08-13,33.03,33.03,30.15,30.42,45643,0
2007-08-14,30.33,31.02,29.04,29.94,70075,0
2007-08-15,29.79,29.88,28.56,29.07,30838,0
2007-08-16,28.92,29.07,27.84,28.47,53939,0
2007-08-17,28.86,29.16,27.69,28.02,74699,0
2007-08-20,28.14,28.95,27.99,28.5,38072,0
2007-08-21,28.49,28.71,28.05,28.26,53958,0
2007-08-22,28.23,28.71,28.2,28.68,91844,0
2007-08-23,28.8,28.95,28.17,28.95,78986,0
2007-08-24,28.86,29.88,28.53,29.16,19976,0
2007-08-27,29.04,30.42,29.04,29.61,30185,0
2007-08-28,29.7,30.39,28.5,28.59,56808,0
2007-08-29,28.53,29.43,28.53,29.43,30821,0
2007-08-30,29.82,30.24,28.92,29.55,35848,0
2007-08-31,30.21,30.21,28.68,29.25,32374,0
2007-09-04,29.16,30.48,28.8,30.21,44693,0
2007-09-05,30.27,30.84,30.27,30.63,29253,0
2007-09-06,30.57,30.9,30.33,30.87,16040,0
2007-09-07,30.69,30.9,29.94,30,13596,0
2007-09-10,29.94,30.27,29.1,29.76,28011,0
2007-09-11,29.88,30.96,29.88,30.45,23477,0
2007-09-12,30.51,31.38,30.51,31.2,19956,0
2007-09-13,31.32,31.92,30.84,31.17,28399,0
2007-09-14,31.02,31.8,29.58,30.06,21601,0
2007-09-17,29.73,30.54,29.55,29.58,17330,0
2007-09-18,29.27,30.21,29.27,30.15,15999,0
2007-09-19,30.21,30.48,29.31,30.33,22895,0
2007-09-20,30.39,30.63,29.97,30.3,22436,0
2007-09-21,30.24,30.63,29.88,30.27,15408,0
2007-09-24,30.18,30.63,29.91,30.09,15484,0
2007-09-25,30.03,30.24,29.49,29.82,33649,0
2007-09-26,30.03,30.96,29.94,30.45,32238,0
2007-09-27,32.22,33.69,32.22,33.18,228442,0
2007-09-28,33.15,34.08,32.76,33.9,88548,0
2007-10-01,33.87,34.5,32.46,33.69,87944,0
2007-10-02,33.81,34.5,33.42,34.14,50813,0
2007-10-03,34.5,34.65,33.36,33.54,59157,0
2007-10-04,33.45,34.29,33.06,33.39,23704,0
2007-10-05,33.33,35.13,33.05,34.5,63898,0
2007-10-08,34.5,34.56,34.17,34.23,19608,0
2007-10-09,34.14,34.65,33.84,34.14,45167,0
2007-10-10,33.99,34.38,33.06,34.29,41641,0
2007-10-11,34.29,35.07,33.99,34.71,96606,0
2007-10-12,34.59,34.8,34.17,34.26,21044,0
2007-10-15,34.41,34.44,33.45,33.9,39966,0
2007-10-16,33.78,33.9,33.33,33.39,18487,0
2007-10-17,33.57,34.23,31.95,31.95,24502,0
2007-10-18,32.07,33.81,32.07,32.55,12272,0
2007-10-19,32.31,32.49,31.53,31.59,13292,0
2007-10-22,31.71,32.04,30.9,31.98,15593,0
2007-10-23,31.8,33.3,31.38,32.4,26105,0
2007-10-24,33,33.63,31.05,32.97,46983,0
2007-10-25,32.73,32.97,32.1,32.4,17856,0
2007-10-26,32.61,32.7,29.37,30.99,47618,0
2007-10-29,30.93,31.38,29.28,29.4,44165,0
2007-10-30,29.4,29.91,28.11,28.38,149344,0
2007-10-31,28.32,28.5,28.11,28.2,68588,0
2007-11-01,28.11,28.32,27.51,28.02,48939,0
2007-11-02,27.96,28.41,27.96,28.26,19771,0
2007-11-05,28.08,28.68,27.93,28.35,25070,0
2007-11-06,28.47,28.89,28.35,28.89,13652,0
2007-11-07,28.86,28.98,28.05,28.89,31616,0
2007-11-08,28.95,29.52,28.35,28.68,60140,0
2007-11-09,27.66,29.58,27.63,28.68,17699,0
2007-11-12,28.59,30.09,28.59,29.19,24081,0
2007-11-13,29.4,29.52,28.71,29.16,23326,0
2007-11-14,29.13,30.57,28.98,29.01,31085,0
2007-11-15,27.66,30.48,27.66,29.73,50215,0
2007-11-16,29.64,29.64,28.35,29.01,25660,0
2007-11-19,28.95,29.07,28.02,28.07,31272,0
2007-11-20,28.11,28.2,27.66,27.75,16115,0
2007-11-21,27.75,28.59,27.75,27.9,17159,0
2007-11-23,27.84,29.19,27.63,28.36,5961,0
2007-11-26,28.47,29.07,26.79,27.51,15661,0
2007-11-27,27.51,28.23,27.3,27.3,9227,0
2007-11-28,27.3,28.8,27.3,28.2,32018,0
2007-11-29,28.26,28.89,27.9,28.32,81380,0
2007-11-30,28.77,28.98,27.81,28.98,65606,0
2007-12-03,28.71,29.4,28.08,28.14,22544,0
2007-12-04,27.99,28.11,27.63,27.93,31651,0
2007-12-05,27.96,29.43,27.96,28.5,18207,0
2007-12-06,28.53,29.67,28.53,29.13,16000,0
2007-12-07,29.4,29.88,29.31,29.76,13084,0
2007-12-10,29.7,29.7,29.01,29.25,14847,0
2007-12-11,29.16,29.55,29.04,29.04,15927,0
2007-12-12,29.43,29.49,28.08,28.98,30744,0
2007-12-13,28.89,29.43,28.62,28.8,44150,0
2007-12-14,28.65,28.92,28.05,28.32,29114,0
2007-12-17,28.26,29.31,28.26,28.47,41458,0
2007-12-18,28.5,28.78,28.02,28.11,24889,0
2007-12-19,28.17,28.38,27.6,27.99,20761,0
2007-12-20,27.96,28.5,27.36,27.72,33027,0
2007-12-21,28.02,28.38,27.87,28.38,34728,0
2007-12-24,28.23,28.47,27.9,28.47,24003,0
2007-12-26,28.32,28.74,27.84,28.08,26028,0
2007-12-27,27.93,28.74,27.81,28.05,62409,0
2007-12-28,27.81,28.44,27.15,27.48,18995,0
2007-12-31,27.36,27.75,27.27,27.72,12155,0
2008-01-02,27.6,27.6,26.49,27.15,33271,0
2008-01-03,27,27.6,26.04,26.4,34461,0
2008-01-04,26.43,26.43,25.26,25.74,26468,0
2008-01-07,25.89,26.85,25.38,26.16,33425,0
2008-01-08,26.22,26.82,25.2,25.53,21419,0
2008-01-09,25.32,25.35,24.45,24.57,23215,0
2008-01-10,24.84,26.97,24.84,25.65,55909,0
2008-01-11,25.65,26.52,25.59,25.65,31945,0
2008-01-14,24.6,26.85,24.6,25.2,27745,0
2008-01-15,25.05,26.58,24.33,24.6,31771,0
2008-01-16,24.63,26.55,24.63,25.74,26475,0
2008-01-17,25.02,26.1,24.9,26.07,24552,0
2008-01-18,26.01,26.94,24.36,25.92,25219,0
2008-01-22,24.78,25.74,24.33,25.68,23494,0
2008-01-23,25.35,26.73,25.26,26.67,19204,0
2008-01-24,26.64,26.97,25.38,25.83,11960,0
2008-01-25,25.86,25.98,24.84,24.99,7473,0
2008-01-28,24.84,25.47,24.6,25.47,16853,0
2008-01-29,25.5,26.76,24.78,25.95,28170,0
2008-01-30,26.1,27.75,25.74,27.36,39098,0
2008-01-31,27.06,27.99,26.64,27.54,21601,0
2008-02-01,27.48,28.89,27.21,28.41,33941,0
2008-02-04,28.32,28.35,27.69,27.72,8932,0
2008-02-05,28.02,28.2,26.7,26.7,8021,0
2008-02-06,26.85,27.09,26.13,26.13,20680,0
2008-02-07,26.16,27.15,25.8,26.34,15599,0
2008-02-08,26.22,26.22,25.05,25.05,16282,0
2008-02-11,25.29,25.29,24.06,24.57,16352,0
2008-02-12,24.63,25.05,24.45,25.05,6314,0
2008-02-13,25.14,25.71,24.72,24.99,11750,0
2008-02-14,25.38,25.44,24.54,24.6,12598,0
2008-02-15,24.42,24.66,24.33,24.39,8656,0
2008-02-19,24.36,24.66,24.09,24.66,20786,0
2008-02-20,24.33,25.5,24,25.29,17648,0
2008-02-21,24.63,25.71,24.63,25.41,9465,0
2008-02-22,25.35,25.65,24.24,24.72,9109,0
2008-02-25,24.87,25.62,24.21,24.66,11973,0
2008-02-26,24.48,24.93,24.3,24.93,22148,0
2008-02-27,24.36,25.32,24.03,24.96,18657,0
2008-02-28,24.18,24.84,24,24.42,44134,0
2008-02-29,24.42,24.42,24.06,24.42,17320,0
2008-03-03,24,24.3,23.67,24.21,14367,0
2008-03-04,23.94,24.3,23.55,24.12,18148,0
2008-03-05,24.09,24.81,23.79,24.51,27806,0
2008-03-06,24.54,24.72,23.67,24.45,15870,0
2008-03-07,24.24,24.36,22.68,23.79,43559,0
2008-03-10,23.73,24.75,23.28,23.61,23699,0
2008-03-11,23.97,24.45,23.58,24,42087,0
2008-03-12,23.97,25.65,23.97,25.32,31522,0
2008-03-13,24.96,25.65,24.57,25.23,19825,0
2008-03-14,25.41,26.07,24.18,24.3,18820,0
2008-03-17,24.78,25.62,24.3,24.93,18394,0
2008-03-18,24.99,24.99,23.82,24.6,16403,0
2008-03-19,24.51,26.07,24.51,24.81,14369,0
2008-03-20,24.81,24.96,22.47,23.16,34417,0
2008-03-24,23.46,25.47,23.25,25.32,26960,0
2008-03-25,25.38,25.38,24.03,24.72,16748,0
2008-03-26,24.87,25.83,23.91,24.9,19414,0
2008-03-27,24.81,24.9,23.91,23.97,17553,0
2008-03-28,24.96,25.35,24.24,24.45,17795,0
2008-03-31,24.66,25.35,23.31,23.52,23651,0
2008-04-01,23.91,25.17,23.58,25.08,36090,0
2008-04-02,25.14,25.44,24.33,25.23,47180,0
2008-04-03,25.38,25.47,24.63,24.96,12346,0
2008-04-04,24.75,25.41,24.27,24.75,22099,0
2008-04-07,24.72,25.38,23.58,24.54,16475,0
2008-04-08,24.39,24.87,23.67,24.03,17454,0
2008-04-09,24.12,24.33,23.82,24.03,230135,0
2008-04-10,24.32,25.05,24.32,24.75,50771,0
2008-04-11,24.18,25.17,24.18,24.43,40753,0
2008-04-14,22.44,24.3,22.44,23.91,250513,0
2008-04-15,23.94,24.96,23.73,24.36,15378,0
2008-04-16,22.95,24.9,22.95,23.34,56211,0
2008-04-17,23.34,24,23.34,23.43,22068,0
2008-04-18,23.49,24.33,23.43,23.52,32865,0
2008-04-21,23.4,24.39,23.4,23.67,16679,0
2008-04-22,23.7,24.36,23.7,23.76,14971,0
2008-04-23,23.82,24.27,23.7,24.09,10384,0
2008-04-24,24.18,24.27,23.76,24.09,11723,0
2008-04-25,24.06,25.05,24,24.27,16777,0
2008-04-28,24.09,25.23,24.09,24.6,11336,0
2008-04-29,24.24,24.93,24,24.03,14592,0
2008-04-30,24.42,24.87,23.37,24.45,29291,0
2008-05-01,24.06,24.33,23.52,24.03,27781,0
2008-05-02,24.18,24.78,24,24.45,24989,0
2008-05-05,24.36,24.88,23.4,23.64,370057,0
2008-05-06,23.28,24.45,23.25,24.27,33990,0
2008-05-07,24.18,24.72,24.18,24.3,32411,0
2008-05-08,24.24,24.63,23.97,24.12,20349,0
2008-05-09,23.97,24.63,23.97,24.48,9509,0
2008-05-12,24.57,25.02,24.51,24.75,19725,0
2008-05-13,24.66,24.9,24.3,24.3,14250,0
2008-05-14,24.24,24.9,24.24,24.57,20268,0
2008-05-15,24.48,24.81,24.03,24.54,45365,0
2008-05-16,24.45,24.93,24,24.45,69338,0
2008-05-19,24.36,24.99,24.18,24.63,22758,0
2008-05-20,24.69,24.69,24.06,24.3,21908,0
2008-05-21,24.21,24.63,23.13,23.13,27436,0
2008-05-22,23.25,24.3,23.23,23.79,18453,0
2008-05-23,23.76,25.02,23.76,24.39,24461,0
2008-05-27,24.33,24.45,23.49,23.49,19623,0
2008-05-28,23.43,23.85,23.4,23.49,33634,0
2008-05-29,23.55,23.88,23.46,23.55,31731,0
2008-05-30,23.49,24.21,23.4,24.21,52283,0
2008-06-02,24.12,24.12,23.4,23.4,22740,0
2008-06-03,23.34,24.6,23.34,23.55,34566,0
2008-06-04,23.49,23.76,23.04,23.76,35705,0
2008-06-05,23.15,24,23.15,23.64,11447,0
2008-06-06,23.55,23.82,23.4,23.52,14169,0
2008-06-09,23.43,24,23.34,23.46,13754,0
2008-06-10,23.34,23.8,23.34,23.46,12174,0
2008-06-11,23.4,23.55,22.95,23.28,16432,0
2008-06-12,23.01,23.61,23.01,23.34,19765,0
2008-06-13,23.31,24,23.31,23.61,17805,0
2008-06-16,23.4,23.85,22.44,23.04,39867,0
2008-06-17,22.95,23.16,21.89,23.01,38600,0
2008-06-18,22.86,23.22,22.75,22.95,23690,0
2008-06-19,22.77,23.77,22.77,23.64,42755,0
2008-06-20,23.67,23.67,22.95,23.52,50019,0
2008-06-23,23.34,23.82,23.1,23.37,22908,0
2008-06-24,23.19,23.67,22.89,23.58,61731,0
2008-06-25,23.47,23.82,23.07,23.43,26757,0
2008-06-26,23.43,23.64,23.07,23.25,30617,0
2008-06-27,23.37,23.4,23.13,23.25,34496,0
2008-06-30,23.31,23.58,23.22,23.28,29735,0
2008-07-01,23.07,23.85,23.04,23.79,39921,0
2008-07-02,23.85,23.85,23.01,23.1,28494,0
2008-07-03,23.28,23.7,23.04,23.13,6866,0
2008-07-07,23.04,23.61,22.92,23.22,16952,0
2008-07-08,23.16,23.82,23.04,23.31,30319,0
2008-07-09,23.4,23.49,23.22,23.3,10365,0
2008-07-10,23.52,23.58,18.93,19.26,296263,0
2008-07-11,19.05,19.05,14.49,16.05,190377,0
2008-07-14,16.38,16.71,14.73,15.33,209638,0
2008-07-15,15.33,15.54,14.7,14.91,169701,0
2008-07-16,15,15.18,14.52,14.58,146401,0
2008-07-17,14.52,15.12,14.34,14.76,58512,0
2008-07-18,15,15,14.64,14.73,44657,0
2008-07-21,14.64,14.64,14.07,14.22,53323,0
2008-07-22,14.22,15.36,13.95,15,184254,0
2008-07-23,14.82,16.44,14.46,16.29,100857,0
2008-07-24,16.17,16.89,15.6,15.78,39723,0
2008-07-25,15.69,16.35,15.57,16.2,33510,0
2008-07-28,16.32,16.98,15.69,16.08,53520,0
2008-07-29,16.11,16.98,15.39,16.89,37457,0
2008-07-30,15.82,16.71,15.82,16.65,43710,0
2008-07-31,16.5,16.5,15.6,15.6,50206,0
2008-08-01,15.6,16.47,15.39,16.02,58996,0
2008-08-04,15.9,16.32,15.63,16.02,19860,0
2008-08-05,16.23,16.65,15.93,16.32,32384,0
2008-08-06,16.08,16.08,15.66,15.99,40566,0
2008-08-07,16.32,16.32,15,15.54,82992,0
2008-08-08,15.42,16.2,15.06,15.54,73432,0
2008-08-11,15.6,15.96,15.06,15.96,97335,0
2008-08-12,15.84,16.5,15.42,16.29,27626,0
2008-08-13,16.41,16.47,15.57,16.08,16762,0
2008-08-14,16.11,16.5,16.02,16.44,42288,0
2008-08-15,16.5,16.65,15.93,16.35,30084,0
2008-08-18,16.5,16.92,16.17,16.47,74573,0
2008-08-19,16.5,16.92,16.32,16.53,56425,0
2008-08-20,15.78,16.32,15.03,15.36,60292,0
2008-08-21,15.39,15.63,14.82,14.91,22109,0
2008-08-22,15.15,16.47,15.15,16.14,45853,0
2008-08-25,15.99,16.56,15.99,16.47,32858,0
2008-08-26,16.32,16.47,15.33,15.9,32818,0
2008-08-27,15.73,16.05,15.42,15.45,14663,0
2008-08-28,15.45,16.02,14.97,15.24,40090,0
2008-08-29,15.33,15.81,14.97,15,77424,0
2008-09-02,15.09,15.39,14.7,14.73,41542,0
2008-09-03,14.73,15.42,13.89,13.89,30513,0
2008-09-04,13.95,14.49,13.08,13.2,30090,0
2008-09-05,13.02,13.08,12.3,12.3,22096,0
2008-09-08,12.63,13.83,12.39,12.84,27666,0
2008-09-09,12.96,13.5,12.09,12.63,39585,0
2008-09-10,12.54,13.26,12.12,12.3,19186,0
2008-09-11,12.27,12.93,12.12,12.33,26162,0
2008-09-12,12.45,13.08,12.09,12.45,21330,0
2008-09-15,12.45,13.44,12,12.06,20520,0
2008-09-16,12.12,12.87,11.67,11.97,42532,0
2008-09-17,11.97,12.69,10.29,11.13,44968,0
2008-09-18,11.37,11.91,9.87,11.64,79991,0
2008-09-19,11.97,12.57,11.55,12.18,49507,0
2008-09-22,12.24,12.45,11.7,11.7,78114,0
2008-09-23,11.85,12.42,10.32,10.95,60037,0
2008-09-24,11.82,11.82,10.98,11.28,48350,0
2008-09-25,11.52,12.15,11.04,11.58,46267,0
2008-09-26,11.52,11.58,10.6,11.28,27649,0
2008-09-29,11.01,11.58,10.2,10.44,29948,0
2008-09-30,10.71,10.77,9.81,10.59,35153,0
2008-10-01,10.71,10.71,9.9,10.08,12854,0
2008-10-02,9.9,10.08,8.45,8.7,35876,0
2008-10-03,8.58,9.42,8.58,9.33,38706,0
2008-10-06,9.45,9.45,8.4,8.61,31490,0
2008-10-07,8.74,8.99,7.8,7.89,30569,0
2008-10-08,7.65,10.35,5.4,7.32,102762,0
2008-10-09,6.33,9.6,6.33,7.23,51353,0
2008-10-10,7.2,8.64,6.24,7.35,108084,0
2008-10-13,7.77,8.64,6.93,7.95,69422,0
2008-10-14,8.07,8.1,7.5,7.68,48810,0
2008-10-15,7.56,7.98,6.84,6.84,32171,0
2008-10-16,7.14,7.8,6.78,7.77,42557,0
2008-10-17,7.89,8.91,6.96,6.96,61327,0
2008-10-20,7.23,7.38,6.75,7.05,26408,0
2008-10-21,6.78,7.74,6.78,6.96,39129,0
2008-10-22,6.99,7.08,6.75,6.75,33883,0
2008-10-23,6.75,6.75,6.15,6.39,37993,0
2008-10-24,6.15,6.15,5.58,5.7,42867,0
2008-10-27,5.85,6.03,5.67,5.7,76712,0
2008-10-28,6.15,6.15,5.2,5.31,65599,0
2008-10-29,5.46,5.76,4.68,4.74,91399,0
2008-10-30,4.95,5.16,4.83,5.16,29041,0
2008-10-31,5.25,5.85,4.98,5.79,45994,0
2008-11-03,5.7,5.79,5.34,5.67,27052,0
2008-11-04,5.7,5.88,5.1,5.19,71620,0
2008-11-05,5.25,5.49,5.1,5.49,29879,0
2008-11-06,5.55,5.76,5.13,5.37,56647,0
2008-11-07,5.34,5.55,4.95,5.1,68180,0
2008-11-10,5.13,5.46,4.8,4.8,23611,0
2008-11-11,4.92,4.92,4.17,4.2,43344,0
2008-11-12,4.32,4.32,3.81,3.84,23063,0
2008-11-13,3.99,3.99,3.6,3.66,39061,0
2008-11-14,3.6,4.02,3.6,3.63,37435,0
2008-11-17,3.72,3.96,3.57,3.69,31452,0
2008-11-18,3.69,3.69,3.6,3.63,20348,0
2008-11-19,3.84,3.84,3.45,3.51,60779,0
2008-11-20,3.3,3.51,3.06,3.06,55047,0
2008-11-21,3.17,3.17,2.79,3,211938,0
2008-11-24,3.15,3.15,2.88,2.94,29433,0
2008-11-25,3,3.24,2.91,3.24,79578,0
2008-11-26,3.3,3.3,3.09,3.18,35638,0
2008-11-28,3.15,3.3,3.06,3.21,35244,0
2008-12-01,3.3,3.36,2.94,3.03,65807,0
2008-12-02,3.03,3.06,2.88,2.91,50136,0
2008-12-03,2.96,3.01,2.79,2.88,39636,0
2008-12-04,2.25,2.94,1.92,2.04,297261,0
2008-12-05,2.1,2.16,2.01,2.04,257174,0
2008-12-08,2.1,2.1,1.65,1.68,139052,0
2008-12-09,1.74,1.8,1.35,1.38,147767,0
2008-12-10,1.65,1.65,1.29,1.49,192180,0
2008-12-11,1.5,1.65,1.41,1.41,443526,0
2008-12-12,1.41,1.8,1.4,1.56,195874,0
2008-12-15,1.77,1.77,1.53,1.56,206881,0
2008-12-16,1.65,1.71,1.59,1.65,104624,0
2008-12-17,1.68,1.95,1.65,1.86,333334,0
2008-12-18,1.89,2.01,1.83,1.89,209385,0
2008-12-19,1.95,2.04,1.8,1.86,68296,0
2008-12-22,2.04,2.1,1.8,1.8,143683,0
2008-12-23,1.8,1.89,1.62,1.65,133486,0
2008-12-24,1.53,1.65,1.5,1.65,193369,0
2008-12-26,1.77,1.8,1.56,1.65,33139,0
2008-12-29,1.8,1.8,1.53,1.54,84828,0
2008-12-30,1.74,1.77,1.47,1.53,151021,0
2008-12-31,1.65,1.74,1.5,1.72,166130,0
2009-01-02,1.65,2.19,1.59,2.1,167599,0
2009-01-05,2.07,2.25,2.04,2.25,129988,0
2009-01-06,2.39,2.4,2.22,2.23,202009,0
2009-01-07,2.25,2.25,2.04,2.22,93259,0
2009-01-08,2.25,2.34,2.16,2.25,630509,0
2009-01-09,2.25,2.52,2.1,2.22,536932,0
2009-01-12,2.25,2.25,2.1,2.1,184954,0
2009-01-13,2.19,2.19,2.1,2.19,92984,0
2009-01-14,2.16,2.7,2.07,2.52,356542,0
2009-01-15,2.52,2.52,2.22,2.37,421285,0
2009-01-16,2.37,3,2.34,2.52,47636,0
2009-01-20,3,3,2.43,2.46,65930,0
2009-01-21,2.46,2.58,2.34,2.43,71314,0
2009-01-22,2.34,2.52,2.34,2.52,74432,0
2009-01-23,2.49,2.64,2.4,2.52,18932,0
2009-01-26,2.52,2.67,2.52,2.67,283527,0
2009-01-27,2.79,2.85,2.61,2.85,53146,0
2009-01-28,2.88,2.91,2.76,2.88,23466,0
2009-01-29,2.88,2.88,2.67,2.7,38142,0
2009-01-30,2.82,2.82,2.67,2.73,51156,0
2009-02-02,2.7,2.76,2.58,2.72,114031,0
2009-02-03,2.82,2.82,2.4,2.66,50158,0
2009-02-04,2.52,2.64,2.46,2.46,33018,0
2009-02-05,2.55,2.67,2.4,2.67,79833,0
2009-02-06,2.67,2.91,2.61,2.81,160159,0
2009-02-09,2.85,2.91,2.37,2.73,67290,0
2009-02-10,2.73,2.76,2.61,2.69,28148,0
2009-02-11,2.76,3.36,2.73,2.93,128440,0
2009-02-12,3,3,2.82,2.97,62386,0
2009-02-13,3,3.3,2.94,3.15,192347,0
2009-02-17,3.12,4.47,2.97,3.54,315758,0
2009-02-18,3.6,3.63,3.3,3.33,79541,0
2009-02-19,3.24,3.45,3,3.06,70076,0
2009-02-20,3.36,3.36,2.85,2.91,35055,0
2009-02-23,3,3,2.91,2.94,49296,0
2009-02-24,2.92,3.12,2.91,3.09,68028,0
2009-02-25,3.18,3.45,2.94,2.94,18189,0
2009-02-26,2.94,3.06,2.73,2.76,24732,0
2009-02-27,2.79,2.85,2.73,2.85,23088,0
2009-03-02,2.7,2.77,2.13,2.42,140620,0
2009-03-03,2.37,2.37,2.1,2.24,43933,0
2009-03-04,2.31,2.4,2.31,2.31,28648,0
2009-03-05,2.16,2.25,2.07,2.1,54590,0
2009-03-06,2.1,2.1,1.54,1.64,212356,0
2009-03-09,1.56,1.77,1.44,1.55,409970,0
2009-03-10,1.59,1.68,1.47,1.53,173483,0
2009-03-11,1.53,1.8,1.53,1.77,419025,0
2009-03-12,1.74,1.74,1.6,1.65,97884,0
2009-03-13,1.74,2.25,1.74,2.25,223934,0
2009-03-16,2.25,2.25,2.04,2.04,46712,0
2009-03-17,2.04,2.37,2.04,2.36,81139,0
2009-03-18,2.46,2.49,2.25,2.3,37868,0
2009-03-19,2.22,2.4,2.16,2.21,59572,0
2009-03-20,2.13,2.37,2.1,2.37,73543,0
2009-03-23,2.37,2.49,2.28,2.37,47076,0
2009-03-24,2.4,2.88,2.28,2.79,155357,0
2009-03-25,2.91,2.94,2.73,2.79,52125,0
2009-03-26,2.73,2.81,2.67,2.73,18741,0
2009-03-27,2.64,2.85,2.58,2.61,36713,0
2009-03-30,2.64,2.94,2.42,2.69,104897,0
2009-03-31,2.76,2.85,2.61,2.85,29239,0
2009-04-01,2.73,2.79,2.61,2.7,41470,0
2009-04-02,2.73,2.82,2.58,2.66,37938,0
2009-04-03,2.52,2.65,2.4,2.52,48669,0
2009-04-06,2.61,2.61,2.43,2.49,25149,0
2009-04-07,2.49,2.49,2.25,2.33,48884,0
2009-04-08,2.34,2.46,2.25,2.34,24892,0
2009-04-09,2.25,2.52,2.25,2.49,45729,0
2009-04-13,2.4,2.76,2.4,2.49,90743,0
2009-04-14,2.58,2.97,2.49,2.97,43980,0
2009-04-15,2.88,2.88,2.61,2.82,50740,0
2009-04-16,2.82,2.94,2.82,2.88,102249,0
2009-04-17,2.94,3.36,2.94,3.24,198137,0
2009-04-20,3.6,3.6,3.3,3.42,148547,0
2009-04-21,3.51,3.6,3.24,3.48,113170,0
2009-04-22,3.57,3.66,3.15,3.54,155064,0
2009-04-23,3.6,3.6,3.3,3.42,74393,0
2009-04-24,3.45,3.6,3.33,3.45,86217,0
2009-04-27,3.45,3.45,3.15,3.18,91137,0
2009-04-28,3.15,3.57,3.15,3.39,92342,0
2009-04-29,3.42,3.48,3.15,3.29,71764,0
2009-04-30,3.39,3.45,3.18,3.39,66256,0
2009-05-01,3.45,4.02,3.3,3.99,127858,0
2009-05-04,4.05,4.05,3.78,3.87,150432,0
2009-05-05,3.96,3.96,3.51,3.66,103713,0
2009-05-06,3.78,4.35,3.42,4.05,158827,0
2009-05-07,4.05,4.2,3.6,4.05,181217,0
2009-05-08,4.05,4.05,3.72,3.96,81588,0
2009-05-11,3.75,3.96,3.66,3.93,53796,0
2009-05-12,4.05,4.17,3.93,4.11,40985,0
2009-05-13,3.96,4.08,3.54,3.93,146714,0
2009-05-14,3.87,4.08,3.75,3.9,64128,0
2009-05-15,3.99,4.05,3.75,3.92,27330,0
2009-05-18,4.05,4.15,3.84,3.96,48573,0
2009-05-19,4.02,4.17,3.75,4.13,52564,0
2009-05-20,4.05,4.05,2.76,3.06,1062324,0
2009-05-21,3.36,3.36,2.97,3.12,357246,0
2009-05-22,3.27,3.3,3.15,3.15,110288,0
2009-05-26,3.15,3.18,2.85,2.97,292857,0
2009-05-27,3.03,3.03,2.76,2.79,99974,0
2009-05-28,2.79,2.88,2.76,2.82,138981,0
2009-05-29,2.82,2.82,2.64,2.7,246527,0
2009-06-01,2.73,2.82,2.62,2.64,210549,0
2009-06-02,2.7,2.73,2.4,2.7,207916,0
2009-06-03,2.7,2.82,2.64,2.64,107195,0
2009-06-04,2.7,3.66,2.7,3.18,614653,0
2009-06-05,3.45,3.48,3.24,3.39,273541,0
2009-06-08,3.39,3.48,3.27,3.33,109982,0
2009-06-09,3.48,3.48,3.33,3.39,120539,0
2009-06-10,3.42,3.42,3.24,3.36,64883,0
2009-06-11,3.45,3.45,3.27,3.3,71532,0
2009-06-12,3.39,3.54,3.36,3.42,161807,0
2009-06-15,3.36,3.4,2.73,3.12,224880,0
2009-06-16,2.97,3.12,2.91,3,81066,0
2009-06-17,3.09,3.09,2.85,2.97,37393,0
2009-06-18,3.03,3.05,2.73,2.91,102428,0
2009-06-19,2.97,3.06,2.88,2.91,51392,0
2009-06-22,2.94,3,2.79,2.85,52968,0
2009-06-23,2.79,2.85,2.7,2.76,38714,0
2009-06-24,2.73,2.82,2.7,2.76,33045,0
2009-06-25,2.76,2.76,2.7,2.76,29001,0
2009-06-26,2.79,3,2.7,3,112686,0
2009-06-29,3.09,3.09,2.82,3.03,27223,0
2009-06-30,2.94,3,2.88,2.94,100579,0
2009-07-01,1.89,2.16,1.68,1.8,1310806,0
2009-07-02,1.83,1.86,1.74,1.77,213862,0
2009-07-06,1.89,1.89,1.68,1.68,201628,0
2009-07-07,1.74,1.74,1.59,1.65,289815,0
2009-07-08,1.65,1.66,1.59,1.65,159317,0
2009-07-09,1.68,1.71,1.56,1.62,223559,0
2009-07-10,1.65,1.65,1.56,1.56,65833,0
2009-07-13,1.62,1.68,1.56,1.62,246667,0
2009-07-14,1.68,1.68,1.57,1.65,68378,0
2009-07-15,1.68,1.74,1.59,1.64,117528,0
2009-07-16,1.59,1.71,1.59,1.68,109212,0
2009-07-17,1.8,1.8,1.65,1.68,109945,0
2009-07-20,1.8,1.8,1.56,1.74,87049,0
2009-07-21,1.74,1.77,1.68,1.69,41635,0
2009-07-22,1.71,1.74,1.68,1.71,96602,0
2009-07-23,1.74,1.77,1.69,1.71,67876,0
2009-07-24,1.74,1.74,1.68,1.74,67674,0
2009-07-27,1.8,2.25,1.8,1.86,243253,0
2009-07-28,1.98,1.98,1.83,1.83,173391,0
2009-07-29,1.95,1.95,1.83,1.86,72751,0
2009-07-30,1.89,1.89,1.74,1.77,138271,0
2009-07-31,1.8,1.89,1.77,1.86,82224,0
2009-08-03,1.86,1.86,1.77,1.86,69072,0
2009-08-04,1.86,1.89,1.8,1.89,39047,0
2009-08-05,1.83,2.19,1.83,1.98,199244,0
2009-08-06,1.98,2.25,1.98,2.1,184632,0
2009-08-07,2.1,2.23,1.95,2.01,184722,0
2009-08-10,2.04,2.16,2.04,2.07,79733,0
2009-08-11,2.16,2.16,1.89,1.92,190448,0
2009-08-12,1.92,2.13,1.86,1.92,74951,0
2009-08-13,1.98,2.04,1.87,2.01,97553,0
2009-08-14,2.04,2.07,1.98,2.01,41125,0
2009-08-17,2.01,2.04,1.89,2,44912,0
2009-08-18,2.01,2.04,1.92,1.95,65450,0
2009-08-19,2.01,2.07,1.95,2.07,31189,0
2009-08-20,2.07,2.07,1.98,2,69326,0
2009-08-21,1.98,2.07,1.98,2.07,100240,0
2009-08-24,2.07,2.21,2.04,2.04,151916,0
2009-08-25,2.1,2.18,2.07,2.1,44862,0
2009-08-26,2.1,2.17,2.07,2.1,58859,0
2009-08-27,2.16,2.19,1.98,2.07,77697,0
2009-08-28,2.04,2.12,2.04,2.1,76181,0
2009-08-31,2.1,2.1,1.98,1.98,72582,0
2009-09-01,2.13,2.22,1.98,1.98,207939,0
2009-09-02,2.1,2.1,1.95,1.95,47044,0
2009-09-03,2.07,2.07,1.98,2.01,36161,0
2009-09-04,2.07,2.07,1.98,2.01,99121,0
2009-09-08,2.07,2.22,2.04,2.08,210551,0
2009-09-09,2.07,2.17,2.07,2.11,101249,0
2009-09-10,2.16,2.21,2.04,2.04,124783,0
2009-09-11,2.1,2.1,2.01,2.04,58483,0
2009-09-14,2.04,2.05,2.01,2.04,70775,0
2009-09-15,2.1,2.1,1.95,1.97,159070,0
2009-09-16,1.98,2.07,1.95,2.07,264037,0
2009-09-17,2.16,2.16,2.03,2.1,175155,0
2009-09-18,2.16,2.87,2.1,2.79,1314277,0
2009-09-21,2.7,2.7,2.31,2.42,580001,0
2009-09-22,2.43,2.68,2.43,2.55,364660,0
2009-09-23,2.64,2.66,2.4,2.43,294494,0
2009-09-24,2.46,2.55,2.31,2.31,201752,0
2009-09-25,2.31,2.34,2.17,2.28,169501,0
2009-09-28,2.28,2.37,2.2,2.22,64914,0
2009-09-29,2.22,2.34,2.22,2.22,91431,0
2009-09-30,2.25,2.31,2.23,2.25,95562,0
2009-10-01,2.27,2.28,2.13,2.13,129430,0
2009-10-02,2.1,2.13,2.04,2.04,112522,0
2009-10-05,2.04,2.19,2.04,2.16,51328,0
2009-10-06,2.16,2.25,2.16,2.22,56833,0
2009-10-07,2.19,2.44,2.19,2.4,180777,0
2009-10-08,2.34,2.49,2.31,2.4,91659,0
2009-10-09,2.46,2.46,2.32,2.4,54673,0
2009-10-12,2.28,2.46,2.28,2.43,81591,0
2009-10-13,2.4,2.46,2.4,2.4,45614,0
2009-10-14,2.46,2.49,2.4,2.48,66601,0
2009-10-15,2.43,2.49,2.4,2.42,53324,0
2009-10-16,2.49,2.49,2.32,2.4,75535,0
2009-10-19,2.46,2.48,2.37,2.43,81542,0
2009-10-20,2.48,2.48,2.32,2.43,84237,0
2009-10-21,2.46,2.46,2.4,2.46,48897,0
2009-10-22,2.46,2.46,2.4,2.46,51424,0
2009-10-23,2.46,2.46,2.37,2.43,29424,0
2009-10-26,2.43,2.46,2.32,2.35,58263,0
2009-10-27,2.25,2.37,2.25,2.28,74088,0
2009-10-28,2.22,2.46,2.1,2.13,92596,0
2009-10-29,2.13,2.31,2.13,2.25,72341,0
2009-10-30,2.25,2.58,2.22,2.43,297168,0
2009-11-02,2.43,2.52,2.22,2.4,134175,0
2009-11-03,2.04,2.19,1.89,2.1,151815,0
2009-11-04,2.1,2.16,1.91,1.91,226955,0
2009-11-05,1.89,1.95,1.65,1.91,1708882,0
2009-11-06,1.92,2.16,1.89,2.13,463619,0
2009-11-09,2.13,2.4,1.98,2.4,407885,0
2009-11-10,2.4,2.55,2.16,2.28,84312,0
2009-11-11,2.19,2.34,2.13,2.25,30036,0
2009-11-12,2.16,2.31,2.16,2.28,61597,0
2009-11-13,2.31,2.31,2.25,2.28,66727,0
2009-11-16,2.31,2.37,2.25,2.31,60737,0
2009-11-17,2.28,2.4,2.28,2.31,39532,0
2009-11-18,2.28,2.37,2.28,2.31,34825,0
2009-11-19,2.34,2.34,2.25,2.31,92454,0
2009-11-20,1.8,1.86,1.32,1.83,1113275,0
2009-11-23,1.68,2.01,1.68,1.83,243299,0
2009-11-24,1.83,1.83,1.74,1.78,606837,0
2009-11-25,1.74,2.01,1.74,1.95,195272,0
2009-11-27,1.83,1.95,1.8,1.83,17739,0
2009-11-30,1.83,2.01,1.83,1.92,113639,0
2009-12-01,1.92,2.04,1.83,2.04,90579,0
2009-12-02,1.83,2.01,1.83,2.01,94965,0
2009-12-03,1.98,2.43,1.98,2.16,106201,0
2009-12-04,2.25,2.34,2.19,2.31,84932,0
2009-12-07,2.16,2.46,2.16,2.28,107739,0
2009-12-08,2.25,2.34,2.16,2.31,93508,0
2009-12-09,2.28,2.44,2.19,2.37,113772,0
2009-12-10,2.37,2.55,2.37,2.55,196136,0
2009-12-11,2.55,2.61,2.55,2.61,63924,0
2009-12-14,2.58,2.58,2.49,2.49,137968,0
2009-12-15,2.4,2.49,2.34,2.37,201703,0
2009-12-16,2.34,2.43,2.25,2.37,97511,0
2009-12-17,2.31,2.7,2.31,2.64,819515,0
2009-12-18,2.4,2.73,2.4,2.61,585338,0
2009-12-21,2.61,2.64,2.55,2.64,59918,0
2009-12-22,2.67,3.03,2.61,2.91,393462,0
2009-12-23,2.79,2.88,2.79,2.88,28529,0
2009-12-24,2.79,2.85,2.55,2.7,47465,0
2009-12-28,2.58,2.61,2.55,2.58,45250,0
2009-12-29,2.58,2.58,2.52,2.55,71719,0
2009-12-30,2.55,2.64,2.55,2.64,36350,0
2009-12-31,2.64,2.64,2.55,2.6,43119,0
2010-01-04,2.55,2.67,2.5,2.61,51810,0
2010-01-05,2.58,2.85,2.58,2.82,44064,0
2010-01-06,2.88,2.94,2.85,2.94,44663,0
2010-01-07,2.97,2.97,2.82,2.91,27667,0
2010-01-08,2.94,2.94,2.88,2.91,57710,0
2010-01-11,2.91,2.91,2.52,2.73,90767,0
2010-01-12,2.7,2.76,2.64,2.76,54223,0
2010-01-13,2.7,2.76,2.7,2.7,3835,0
2010-01-14,2.61,2.7,2.61,2.7,3128,0
2010-01-15,2.61,2.73,2.58,2.7,23778,0
2010-01-19,2.55,2.58,2.46,2.49,97158,0
2010-01-20,2.46,2.55,2.4,2.49,63960,0
2010-01-21,2.43,2.46,2.37,2.43,54481,0
2010-01-22,2.37,2.4,2.34,2.37,91491,0
2010-01-25,2.34,2.46,2.34,2.4,12408,0
2010-01-26,2.37,2.55,2.37,2.55,122218,0
2010-01-27,2.43,2.58,2.43,2.55,5914,0
2010-01-28,2.49,2.52,2.4,2.52,9916,0
2010-01-29,2.55,2.55,2.49,2.49,19855,0
2010-02-01,2.4,2.49,2.37,2.49,60942,0
2010-02-02,2.49,2.55,2.49,2.55,78139,0
2010-02-03,2.46,2.55,2.4,2.52,22020,0
2010-02-04,2.52,2.55,2.49,2.52,20060,0
2010-02-05,2.52,2.54,2.5,2.52,15948,0
2010-02-08,2.52,2.55,2.43,2.52,28919,0
2010-02-09,2.42,2.52,2.42,2.49,18175,0
2010-02-10,2.52,2.55,2.46,2.55,22643,0
2010-02-11,2.46,2.55,2.46,2.55,21003,0
2010-02-12,2.49,2.52,2.46,2.46,59480,0
2010-02-16,2.4,2.52,2.4,2.46,41434,0
2010-02-17,2.4,2.43,2.37,2.37,48642,0
2010-02-18,2.4,2.4,2.37,2.4,2874,0
2010-02-19,2.37,2.46,2.37,2.4,9191,0
2010-02-22,2.43,2.64,2.43,2.64,98024,0
2010-02-23,2.67,2.67,2.46,2.55,34326,0
2010-02-24,2.55,2.7,2.55,2.61,159960,0
2010-02-25,2.61,2.7,2.61,2.7,14049,0
2010-02-26,2.7,2.94,2.7,2.94,66488,0
2010-03-01,2.94,3.57,2.94,3.36,190648,0
2010-03-02,3.36,3.42,3.27,3.3,100142,0
2010-03-03,3.24,3.39,3.24,3.33,144080,0
2010-03-04,3.27,3.33,3.15,3.3,46817,0
2010-03-05,3.3,3.33,3.21,3.27,40199,0
2010-03-08,3.27,4.47,3.24,4.41,160437,0
2010-03-09,4.26,4.5,3.75,4.35,95262,0
2010-03-10,4.2,4.35,3.9,4.2,41830,0
2010-03-11,4.05,4.2,3.93,4.2,36806,0
2010-03-12,4.17,5.1,4.17,5.04,74519,0
2010-03-15,5.25,6.12,5.25,5.97,322247,0
2010-03-16,5.82,5.97,5.64,5.79,95634,0
2010-03-17,5.76,5.85,5.49,5.7,41823,0
2010-03-18,5.46,5.52,5.28,5.31,72163,0
2010-03-19,5.31,5.94,5.28,5.91,107211,0
2010-03-22,5.91,6.3,5.55,6.15,86743,0
2010-03-23,6.15,6.3,5.94,6.06,13811,0
2010-03-24,6,6,5.7,6,26613,0
2010-03-25,6,6.12,5.82,5.85,37119,0
2010-03-26,5.85,6.15,5.85,6.06,26707,0
2010-03-29,6.09,6.18,6,6.18,29433,0
2010-03-30,6.15,6.24,5.94,6.24,21604,0
2010-03-31,6,6.12,5.94,5.94,14985,0
2010-04-01,5.91,6.15,5.91,6.15,14423,0
2010-04-05,6.09,6.27,6.09,6.27,32023,0
2010-04-06,6.18,6.36,6.18,6.3,21011,0
2010-04-07,6.27,6.48,6.21,6.48,38484,0
2010-04-08,6.33,6.48,6.33,6.42,19784,0
2010-04-09,6.42,6.48,6.12,6.36,38749,0
2010-04-12,6.36,6.42,6.36,6.36,18549,0
2010-04-13,6.39,6.45,6.15,6.27,77788,0
2010-04-14,6.3,6.3,6.09,6.27,68323,0
2010-04-15,6.27,6.27,6.18,6.18,19839,0
2010-04-16,6.18,6.36,5.88,6.36,14762,0
2010-04-19,6.15,6.69,6.12,6.6,33461,0
2010-04-20,6.48,6.84,6.48,6.84,17685,0
2010-04-21,6.75,6.9,6.75,6.84,38851,0
2010-04-22,6.84,6.96,6.81,6.93,17702,0
2010-04-23,6.93,6.96,6.72,6.96,38183,0
2010-04-26,7.02,7.44,6.87,7.41,62510,0
2010-04-27,7.41,7.41,7.08,7.2,18531,0
2010-04-28,7.32,8.13,7.17,8.04,40540,0
2010-04-29,8.13,8.52,8.07,8.52,106178,0
2010-04-30,8.52,8.7,8.16,8.25,141663,0
2010-05-03,8.25,8.7,8.25,8.55,30446,0
2010-05-04,8.34,8.7,8.25,8.25,25431,0
2010-05-05,8.25,8.7,8.25,8.49,26018,0
2010-05-06,8.49,8.58,7.65,8.16,40553,0
2010-05-07,7.35,8.16,7.35,8.1,37857,0
2010-05-10,8.07,8.1,7.65,8.07,8435,0
2010-05-11,8.16,8.16,7.23,7.89,209604,0
2010-05-12,7.95,8.49,7.95,8.4,432665,0
2010-05-13,8.4,9.72,8.4,9,461113,0
2010-05-14,9.6,10.17,8.85,9,144954,0
2010-05-17,9,9.15,8.31,8.64,39639,0
2010-05-18,8.25,8.7,8.19,8.4,143528,0
2010-05-19,8.28,8.46,7.95,8.22,25605,0
2010-05-20,8.22,8.22,7.68,7.92,78660,0
2010-05-21,7.65,7.95,7.65,7.83,15123,0
2010-05-24,7.65,7.8,6.96,7.62,66991,0
2010-05-25,7.59,7.62,7.14,7.5,79272,0
2010-05-26,7.56,8.25,7.35,8.1,54140,0
2010-05-27,8.4,8.7,8.25,8.52,72465,0
2010-05-28,8.4,8.67,8.28,8.37,28611,0
2010-06-01,8.28,8.28,7.65,8.1,26154,0
2010-06-02,8.16,8.25,7.8,7.95,22555,0
2010-06-03,7.95,8.16,7.95,8.13,59004,0
2010-06-04,8.01,8.1,7.95,8.1,49542,0
2010-06-07,8.01,8.1,7.95,8.01,36175,0
2010-06-08,7.95,8.1,7.62,8.07,92706,0
2010-06-09,7.77,8.34,7.77,8.19,63161,0
2010-06-10,8.1,8.31,7.86,8.25,39364,0
2010-06-11,8.25,8.4,8.1,8.34,59585,0
2010-06-14,8.25,8.25,8.01,8.1,31096,0
2010-06-15,8.04,8.55,8.04,8.55,97421,0
2010-06-16,8.25,8.85,8.25,8.49,105058,0
2010-06-17,8.28,8.55,8.22,8.4,78184,0
2010-06-18,8.13,8.4,7.8,8.1,127239,0
2010-06-21,7.83,8.13,7.8,8.07,90754,0
2010-06-22,7.86,8.1,7.86,7.95,133959,0
2010-06-23,7.71,7.86,7.41,7.44,99564,0
2010-06-24,7.44,7.44,6.63,6.75,283540,0
2010-06-25,6.69,7.2,6.42,7.11,100463,0
2010-06-28,7.11,7.2,6.99,7.11,79824,0
2010-06-29,7.05,7.11,6.78,7.08,128914,0
2010-06-30,7.17,7.35,7.05,7.26,167232,0
2010-07-01,7.08,7.35,6.9,7.35,65266,0
2010-07-02,7.08,7.08,6.33,6.81,72096,0
2010-07-06,6.75,7.05,6.75,6.9,4328,0
2010-07-07,6.96,6.96,6.45,6.75,12354,0
2010-07-08,6.3,6.96,6.3,6.96,15391,0
2010-07-09,6.96,6.96,6.24,6.3,60094,0
2010-07-12,6.6,6.84,6.6,6.75,34602,0
2010-07-13,6.75,6.78,6.45,6.78,3566,0
2010-07-14,6.6,6.72,6.45,6.48,12881,0
2010-07-15,6.6,6.6,6.48,6.51,7135,0
2010-07-16,6.5,6.51,6.42,6.48,4933,0
2010-07-19,6.6,6.9,6.6,6.9,7378,0
2010-07-20,6.63,6.9,6.63,6.87,7389,0
2010-07-21,6.75,6.96,6.63,6.96,3396,0
2010-07-22,6.63,6.75,6.63,6.75,9709,0
2010-07-23,7.2,7.38,6.75,6.9,3856,0
2010-07-26,6.9,7.17,6.9,7.17,2333,0
2010-07-27,7.2,7.38,7.05,7.2,9394,0
2010-07-28,7.05,7.2,6.99,7.02,23909,0
2010-07-29,7.17,7.26,6.99,7.05,37969,0
2010-07-30,6.9,7.05,6.84,6.9,72573,0
2010-08-02,6.9,6.9,6.54,6.9,32836,0
2010-08-03,6.9,6.9,6.6,6.75,29240,0
2010-08-04,6.6,6.66,6.48,6.54,29817,0
2010-08-05,6.54,6.6,6.54,6.54,12736,0
2010-08-06,6.57,6.84,6.57,6.75,29329,0
2010-08-09,6.84,6.84,6.54,6.75,13936,0
2010-08-10,6.6,6.6,6.48,6.51,17468,0
2010-08-11,6.54,6.54,6.27,6.42,30776,0
2010-08-12,6.3,6.42,6.18,6.24,19735,0
2010-08-13,6.45,6.45,6.21,6.21,8033,0
2010-08-16,6.18,6.45,6.18,6.3,18834,0
2010-08-17,6.21,6.42,6.21,6.33,7521,0
2010-08-18,6.33,6.6,6.33,6.42,18360,0
2010-08-19,6.42,6.57,6.42,6.45,7372,0
2010-08-20,6.45,6.72,6.45,6.72,29213,0
2010-08-23,6.66,6.66,6.48,6.6,8075,0
2010-08-24,6.48,6.6,6.42,6.6,10436,0
2010-08-25,6.45,6.6,6.45,6.57,17327,0
2010-08-26,6.54,6.57,6.54,6.54,15669,0
2010-08-27,6.6,6.63,6.54,6.63,14676,0
2010-08-30,6.6,6.6,6.54,6.6,16530,0
2010-08-31,6.57,6.66,6.57,6.63,6882,0
2010-09-01,6.63,6.84,6.57,6.57,79964,0
2010-09-02,6.6,6.66,6.57,6.66,1080,0
2010-09-03,6.72,6.9,6.57,6.69,24661,0
2010-09-07,6.75,6.9,6.6,6.9,956,0
2010-09-08,6.87,6.9,6.66,6.69,13789,0
2010-09-09,6.75,7.05,6.75,7.05,30150,0
2010-09-10,7.11,7.14,6.96,7.14,17020,0
2010-09-13,6.96,7.14,6.96,7.05,12920,0
2010-09-14,6.96,7.02,6.9,6.99,9191,0
2010-09-15,6.9,7.05,6.9,6.9,6429,0
2010-09-16,6.96,7.14,6.96,7.02,42892,0
2010-09-17,6.96,7.14,6.96,7.08,139159,0
2010-09-20,7.08,7.2,7.02,7.2,34071,0
2010-09-21,7.2,7.29,7.14,7.23,32930,0
2010-09-22,7.23,7.38,7.2,7.35,27595,0
2010-09-23,7.26,7.35,7.2,7.26,4284,0
2010-09-24,7.35,7.53,7.26,7.41,31912,0
2010-09-27,7.44,7.59,7.44,7.5,42823,0
2010-09-28,7.5,7.56,7.35,7.35,22231,0
2010-09-29,7.35,7.62,7.2,7.56,17005,0
2010-09-30,7.62,7.62,7.29,7.53,5902,0
2010-10-01,7.5,7.62,7.29,7.5,10630,0
2010-10-04,7.5,7.62,7.5,7.5,8768,0
2010-10-05,7.47,7.47,7.44,7.44,6198,0
2010-10-06,7.44,7.5,7.44,7.5,14444,0
2010-10-07,7.44,7.5,7.44,7.5,11204,0
2010-10-08,7.44,7.65,7.44,7.5,8765,0
2010-10-11,7.5,7.68,7.44,7.59,29545,0
2010-10-12,7.59,7.59,7.44,7.5,9515,0
2010-10-13,7.59,7.83,7.59,7.8,104662,0
2010-10-14,7.8,7.8,7.74,7.8,81243,0
2010-10-15,7.8,7.83,7.65,7.77,93446,0
2010-10-18,7.8,7.83,7.71,7.8,47599,0
2010-10-19,7.8,7.83,7.77,7.8,82951,0
2010-10-20,7.77,7.8,7.77,7.8,36645,0
2010-10-21,7.77,7.95,7.77,7.89,50408,0
2010-10-22,7.86,7.98,7.8,7.98,8599,0
2010-10-25,8.01,8.13,7.89,8.13,152930,0
2010-10-26,8.1,8.31,8.04,8.31,31793,0
2010-10-27,8.34,8.58,8.34,8.43,88509,0
2010-10-28,8.55,8.55,8.4,8.52,100419,0
2010-10-29,8.52,8.85,8.49,8.85,104168,0
2010-11-01,8.88,9.09,8.85,8.94,120570,0
2010-11-02,9,9,8.82,8.94,23224,0
2010-11-03,8.96,9.06,8.7,8.85,25297,0
2010-11-04,8.76,9,8.76,8.94,49269,0
2010-11-05,8.94,8.94,8.76,8.79,33669,0
2010-11-08,8.8,8.85,8.46,8.73,19533,0
2010-11-09,8.76,8.76,8.55,8.73,4784,0
2010-11-10,8.76,8.76,8.49,8.64,16575,0
2010-11-11,8.64,8.7,8.46,8.52,22826,0
2010-11-12,8.52,8.7,8.46,8.61,18571,0
2010-11-15,8.61,8.67,8.49,8.55,17367,0
2010-11-16,8.55,8.55,8.37,8.4,15020,0
2010-11-17,8.55,8.55,8.37,8.4,10472,0
2010-11-18,8.51,8.7,8.4,8.64,41523,0
2010-11-19,8.7,8.78,8.52,8.55,64042,0
2010-11-22,8.55,8.7,8.46,8.55,67726,0
2010-11-23,8.55,8.7,8.49,8.64,34899,0
2010-11-24,8.49,8.76,8.49,8.7,21123,0
2010-11-26,8.76,8.85,8.58,8.7,26602,0
2010-11-29,9,9,8.55,8.7,18723,0
2010-11-30,8.85,8.88,8.58,8.7,47969,0
2010-12-01,8.55,8.73,8.55,8.64,96587,0
2010-12-02,8.64,8.7,8.58,8.67,99616,0
2010-12-03,8.67,8.76,8.58,8.73,87096,0
2010-12-06,8.76,9.3,8.73,9,84065,0
2010-12-07,9,9.06,9,9.03,47364,0
2010-12-08,9.24,9.24,9,9.15,16340,0
2010-12-09,9.15,9.24,9,9.15,102472,0
2010-12-10,9.15,9.3,9,9.27,76444,0
2010-12-13,9.3,9.51,9.27,9.45,114400,0
2010-12-14,9.51,9.51,9.21,9.39,27104,0
2010-12-15,9.6,9.75,9.39,9.57,179230,0
2010-12-16,9.51,9.75,9.3,9.75,58430,0
2010-12-17,9.75,9.84,9.66,9.84,41620,0
2010-12-20,9.81,9.87,9.6,9.87,36655,0
2010-12-21,9.82,10.11,9.75,10.02,92841,0
2010-12-22,10.02,10.02,9.6,9.87,43382,0
2010-12-23,9.81,9.87,9.45,9.84,12815,0
2010-12-27,9.9,9.9,9.15,9.86,48904,0
2010-12-28,9.89,10.14,9.79,10.14,31479,0
2010-12-29,10.17,10.74,10.17,10.45,100805,0
2010-12-30,10.6,10.6,10.47,10.6,34386,0
2010-12-31,10.52,10.7,10.5,10.58,174315,0
2011-01-03,10.7,10.92,10.59,10.85,152753,0
2011-01-04,10.86,10.9,10.7,10.8,72355,0
2011-01-05,10.82,10.82,10.65,10.7,48785,0
2011-01-06,10.67,10.95,10.62,10.85,191837,0
2011-01-07,10.85,10.95,10.8,10.89,54523,0
2011-01-10,10.89,10.94,10.85,10.94,82296,0
2011-01-11,10.95,11.2,10.94,11.1,189865,0
2011-01-12,11.15,11.22,11.1,11.15,312185,0
2011-01-13,11.15,11.2,11,11,99661,0
2011-01-14,10.95,11.15,10.9,11.1,38289,0
2011-01-18,10.9,11.15,10.9,11.15,88730,0
2011-01-19,11.15,11.3,11.15,11.21,230039,0
2011-01-20,11.3,11.3,11.15,11.19,73798,0
2011-01-21,11.2,11.25,11.1,11.19,88649,0
2011-01-24,11.15,11.25,11.15,11.25,88922,0
2011-01-25,11.2,11.27,11.1,11.25,138243,0
2011-01-26,11.2,11.4,11.2,11.4,155144,0
2011-01-27,11.35,11.5,11.25,11.5,148360,0
2011-01-28,11.52,12,11.52,11.89,874076,0
2011-01-31,11.8,11.99,11.8,11.97,318916,0
2011-02-01,11.95,12.02,11.95,12,176583,0
2011-02-02,12.1,12.1,11.92,12,63478,0
2011-02-03,12,12,11.8,11.9,61098,0
2011-02-04,11.9,12.05,11.82,11.85,147516,0
2011-02-07,12,12,11.8,12,87050,0
2011-02-08,12,12.1,11.87,12.05,71522,0
2011-02-09,12.05,12.05,11.85,12.05,92935,0
2011-02-10,11.85,12.72,11.85,12.69,410664,0
2011-02-11,12.72,13.12,12.72,13.05,146795,0
2011-02-14,13.15,14,12.89,13.96,594884,0
2011-02-15,13.75,13.98,13.25,13.46,165445,0
2011-02-16,13.5,13.74,13.4,13.51,106129,0
2011-02-17,13.65,13.75,13.3,13.5,141646,0
2011-02-18,13.32,13.53,13.32,13.4,58237,0
2011-02-22,13.34,13.4,10.63,12.93,82531,0
2011-02-23,12.7,12.82,12.12,12.49,120046,0
2011-02-24,12.11,12.84,12.11,12.75,40885,0
2011-02-25,12.26,12.86,12.23,12.8,53198,0
2011-02-28,12.36,13,12.36,12.91,44310,0
2011-03-01,12.85,12.9,12.71,12.86,62058,0
2011-03-02,12.88,12.97,12.8,12.94,50433,0
2011-03-03,12.72,13.05,12.72,12.98,76379,0
2011-03-04,12.94,13.25,12.9,13.16,27758,0
2011-03-07,13.05,13.54,12.25,12.42,68238,0
2011-03-08,12.4,12.4,11.01,11.93,204940,0
2011-03-09,11.74,11.9,11.11,11.67,127862,0
2011-03-10,11.47,11.53,11.27,11.31,94429,0
2011-03-11,11.2,11.99,11.01,11.7,117098,0
2011-03-14,11.69,11.93,11.19,11.7,132889,0
2011-03-15,11.48,11.68,11.05,11.34,93008,0
2011-03-16,11.13,11.34,11.1,11.19,129468,0
2011-03-17,11.13,11.19,10.69,10.7,113925,0
2011-03-18,10.79,10.83,10.4,10.69,163483,0
2011-03-21,10.96,11,10.77,10.95,39051,0
2011-03-22,10.52,11,10.52,10.69,52929,0
2011-03-23,10.6,10.85,10.3,10.8,77676,0
2011-03-24,10.92,11.61,10.9,11.45,114224,0
2011-03-25,11.94,12.11,11.54,11.74,131190,0
2011-03-28,11.83,11.95,11.67,11.85,123750,0
2011-03-29,11.61,11.8,10.7,10.78,459627,0
2011-03-30,10.96,10.96,10.53,10.59,107917,0
2011-03-31,10.59,10.6,9.76,10.3,445080,0
2011-04-01,10.3,10.53,10.25,10.49,88939,0
2011-04-04,10.59,10.76,10.51,10.62,144925,0
2011-04-05,10.61,10.84,10.61,10.76,135226,0
2011-04-06,10.68,10.81,10.67,10.72,63631,0
2011-04-07,10.7,10.7,10.51,10.65,86330,0
2011-04-08,10.65,10.79,10.46,10.69,122331,0
2011-04-11,10.73,10.9,10.57,10.63,71425,0
2011-04-12,10.59,10.6,10.4,10.5,47653,0
2011-04-13,10.31,10.56,10.17,10.31,51775,0
2011-04-14,10.25,10.43,10.25,10.42,46516,0
2011-04-15,10.39,10.54,10.38,10.53,70318,0
2011-04-18,10.39,10.41,10.24,10.34,33163,0
2011-04-19,10.33,10.52,10.33,10.43,42843,0
2011-04-20,10.53,11.25,10.53,11.11,276848,0
2011-04-21,11.19,11.44,10.95,11.04,74797,0
2011-04-25,11.01,11.09,10.82,10.94,71948,0
2011-04-26,10.95,11.22,10.93,10.99,110127,0
2011-04-27,10.94,11.33,10.92,11.2,119329,0
2011-04-28,11.2,11.49,11.2,11.28,120793,0
2011-04-29,11.27,11.58,11.25,11.35,138176,0
2011-05-02,11.48,11.5,11.25,11.41,100722,0
2011-05-03,11.4,11.4,11,11.11,73826,0
2011-05-04,11.1,11.5,11,11.23,82166,0
2011-05-05,11.08,11.58,11.08,11.37,124195,0
2011-05-06,11.4,11.88,11.4,11.55,72142,0
2011-05-09,11.63,11.63,11.43,11.52,44587,0
2011-05-10,11.52,11.65,11.3,11.63,495706,0
2011-05-11,11.61,11.71,11.54,11.67,66285,0
2011-05-12,11.62,11.8,11.53,11.75,147498,0
2011-05-13,11.63,11.78,11.39,11.44,47066,0
2011-05-16,11.35,11.38,10.87,11.03,89072,0
2011-05-17,11.29,11.99,10.96,11.76,462784,0
2011-05-18,11.76,11.84,11.19,11.64,74336,0
2011-05-19,11.67,11.74,11.51,11.6,75078,0
2011-05-20,11.53,11.65,11.49,11.53,127637,0
2011-05-23,11.49,11.78,10.94,11.7,73833,0
2011-05-24,11.76,11.76,11.46,11.7,47092,0
2011-05-25,11.56,11.79,11.46,11.7,60196,0
2011-05-26,11.66,11.75,11.65,11.7,68096,0
2011-05-27,11.61,12.2,11.58,11.92,167969,0
2011-05-31,12.2,12.25,11.88,11.9,168137,0
2011-06-01,11.86,12.05,11.41,11.55,117356,0
2011-06-02,11.59,11.86,11.46,11.7,84199,0
2011-06-03,11.59,11.72,11.36,11.68,62842,0
2011-06-06,11.61,11.82,11.38,11.68,231010,0
2011-06-07,11.7,11.78,11.49,11.63,120361,0
2011-06-08,11.59,11.59,11.21,11.35,154198,0
2011-06-09,11.34,11.71,11.16,11.71,222127,0
2011-06-10,11.57,12.07,11.48,12,255157,0
2011-06-13,12,12.04,11.88,11.9,240387,0
2011-06-14,11.96,12.08,11.9,12.07,163112,0
2011-06-15,12,12.07,11.88,11.95,148356,0
2011-06-16,11.94,11.95,10.94,11.49,167826,0
2011-06-17,11.54,11.54,10.86,11.26,168934,0
2011-06-20,11.26,11.57,11.1,11.57,124579,0
2011-06-21,11.62,11.88,11.53,11.78,121375,0
2011-06-22,11.71,12.09,11.45,11.8,195962,0
2011-06-23,11.68,11.8,11.31,11.65,139497,0
2011-06-24,11.67,11.96,11.23,11.32,3979511,0
2011-06-27,11.32,11.78,11.18,11.55,219398,0
2011-06-28,11.72,11.86,11.61,11.82,182914,0
2011-06-29,11.87,12.18,11.87,12.03,225813,0
2011-06-30,12.03,12.2,12.01,12.05,128656,0
2011-07-01,12.09,12.2,11.86,12.18,231437,0
2011-07-05,12.13,12.59,12.12,12.56,199452,0
2011-07-06,12.4,12.59,12.36,12.5,156427,0
2011-07-07,12.53,12.8,12.44,12.65,187470,0
2011-07-08,12.51,12.67,12.28,12.58,112538,0
2011-07-11,12.43,12.43,11.97,12.09,159762,0
2011-07-12,12.06,12.11,11.93,11.99,138012,0
2011-07-13,12.26,12.26,11.95,12.13,161899,0
2011-07-14,12.17,12.75,11.87,11.99,110528,0
2011-07-15,12.04,12.08,11.92,12.02,136711,0
2011-07-18,11.94,11.98,11.59,11.78,142836,0
2011-07-19,11.94,12.16,11.75,11.95,174264,0
2011-07-20,11.94,12.13,11.85,12.08,86259,0
2011-07-21,12.11,12.22,11.86,11.99,63076,0
2011-07-22,11.96,12,11.85,11.89,25832,0
2011-07-25,11.75,11.85,11.69,11.74,41824,0
2011-07-26,11.74,11.84,11.66,11.68,81109,0
2011-07-27,11.65,11.68,11.26,11.3,167327,0
2011-07-28,11.26,11.41,11.18,11.23,245845,0
2011-07-29,11.19,11.32,11.08,11.23,147087,0
2011-08-01,11.33,11.34,10.93,11,143631,0
2011-08-02,10.96,11.11,10.57,10.58,166656,0
2011-08-03,10.58,10.72,10.14,10.23,223634,0
2011-08-04,10.09,10.18,9.85,9.85,371326,0
2011-08-05,9.88,10.15,9.42,9.96,365376,0
2011-08-08,9.14,9.8,8.94,8.94,171938,0
2011-08-09,9.05,9.31,8.59,9.08,362584,0
2011-08-10,8.67,9.06,8.52,8.89,340322,0
2011-08-11,9.03,9.89,8.78,9.67,192717,0
2011-08-12,10.07,10.65,9.75,10.56,235788,0
2011-08-15,10.66,10.85,10.46,10.57,140801,0
2011-08-16,10.44,10.54,9.96,10.33,136726,0
2011-08-17,10.34,10.42,10,10.21,104953,0
2011-08-18,10.2,10.2,9.33,9.45,171146,0
2011-08-19,9.31,9.5,9.15,9.24,122333,0
2011-08-22,9.77,9.77,9.09,9.22,73041,0
2011-08-23,9.27,9.73,9.25,9.68,103016,0
2011-08-24,9.65,9.73,9.44,9.56,114790,0
2011-08-25,9.65,9.65,9.18,9.19,87717,0
2011-08-26,9.1,9.55,9.1,9.45,64491,0
2011-08-29,9.51,9.63,9.44,9.63,80398,0
2011-08-30,9.59,9.59,9.26,9.44,71062,0
2011-08-31,9.48,9.55,9.28,9.48,124532,0
2011-09-01,9.51,9.6,9.25,9.3,84571,0
2011-09-02,9.07,9.22,8.82,8.88,99293,0
2011-09-06,8.67,9.01,8.61,8.85,118315,0
2011-09-07,9.2,9.25,8.84,9.19,162080,0
2011-09-08,9.12,9.22,8.68,8.76,134591,0
2011-09-09,8.67,8.75,8.35,8.4,127268,0
2011-09-12,8.28,8.39,8.12,8.32,95547,0
2011-09-13,8.36,8.56,8.23,8.41,64729,0
2011-09-14,8.44,8.51,8.32,8.48,191240,0
2011-09-15,8.58,9.24,8.47,9.22,198115,0
2011-09-16,9.27,9.52,9.13,9.22,155678,0
2011-09-19,9.05,9.32,8.8,9.25,47777,0
2011-09-20,9.25,9.46,9.19,9.2,79731,0
2011-09-21,9.24,9.56,8.77,8.86,129133,0
2011-09-22,8.49,8.95,8.4,8.56,211356,0
2011-09-23,8.33,8.66,8.33,8.4,112514,0
2011-09-26,8.49,8.72,8.22,8.4,225828,0
2011-09-27,8.36,8.7,8.22,8.32,186353,0
2011-09-28,8.34,8.4,7.98,7.99,175725,0
2011-09-29,8.17,8.29,7.74,7.88,192836,0
2011-09-30,7.77,8.01,7.68,7.68,121456,0
2011-10-03,7.65,7.85,7.27,7.27,182207,0
2011-10-04,7.21,7.89,7.03,7.85,283951,0
2011-10-05,7.86,7.9,7.61,7.84,118049,0
2011-10-06,7.8,8.06,7.56,8,142316,0
2011-10-07,8.03,8.18,7.56,7.62,82806,0
2011-10-10,7.81,8.06,7.79,8.05,142483,0
2011-10-11,7.95,8.15,7.84,8.12,209690,0
2011-10-12,8.19,8.97,8.19,8.75,198983,0
2011-10-13,8.72,8.83,8.22,8.78,152787,0
2011-10-14,8.95,9.14,8.56,9.08,100782,0
2011-10-17,8.97,8.99,8.69,8.7,111160,0
2011-10-18,8.61,8.95,8.56,8.87,122667,0
2011-10-19,8.78,8.9,8.59,8.6,77067,0
2011-10-20,8.64,8.85,8.46,8.82,114359,0
2011-10-21,8.99,9.19,8.92,9.16,130363,0
2011-10-24,8.79,9.64,8.79,9.6,116898,0
2011-10-25,9.36,9.62,9.23,9.56,122393,0
2011-10-26,9.5,10.02,9.5,10.02,140641,0
2011-10-27,10.15,10.58,10.14,10.5,241376,0
2011-10-28,10.33,10.46,10.02,10.03,95895,0
2011-10-31,9.83,10.08,9.64,9.77,78024,0
2011-11-01,9.35,9.44,8.65,9.01,89988,0
2011-11-02,9.24,9.73,9.03,9.35,63813,0
2011-11-03,9.51,9.79,9.42,9.67,84448,0
2011-11-04,9.54,9.54,9.29,9.51,89461,0
2011-11-07,9.46,9.54,8.76,9.52,52590,0
2011-11-08,9.89,9.89,9.31,9.65,85897,0
2011-11-09,9.3,9.63,8.94,8.97,104546,0
2011-11-10,9.16,9.41,8.93,9,79930,0
2011-11-11,9.08,9.56,9.08,9.51,157180,0
2011-11-14,9.44,9.48,9.06,9.21,89887,0
2011-11-15,9.14,9.58,9.01,9.34,92685,0
2011-11-16,9.21,10.5,9.21,10.41,396979,0
2011-11-17,10.39,10.73,10.16,10.65,357010,0
2011-11-18,10.74,10.79,10.38,10.76,179289,0
2011-11-21,10.5,10.67,10.25,10.56,103672,0
2011-11-22,10.5,10.78,10.21,10.75,143941,0
2011-11-23,10.62,10.72,10.28,10.41,142654,0
2011-11-25,10.14,10.58,10.09,10.25,45233,0
2011-11-28,10.6,10.87,10.49,10.83,166124,0
2011-11-29,10.8,10.88,10.55,10.79,101639,0
2011-11-30,11.15,11.15,10.94,11.02,1128011,0
2011-12-01,10.98,11.1,10.58,10.98,137246,0
2011-12-02,10.99,11.16,10.9,10.96,47959,0
2011-12-05,11.1,11.1,10.9,11.08,110408,0
2011-12-06,11.02,11.18,10.98,11,94368,0
2011-12-07,10.97,11.05,10.9,11.01,87014,0
2011-12-08,10.91,11.05,10.34,10.36,103617,0
2011-12-09,10.4,10.62,10.35,10.5,111681,0
2011-12-12,10.4,10.41,10.06,10.23,68511,0
2011-12-13,10.39,10.43,9.8,9.84,79860,0
2011-12-14,10.02,10.11,9.6,10.04,123704,0
2011-12-15,10.2,10.28,9.84,9.91,67050,0
2011-12-16,9.97,10.23,9.93,10.1,90922,0
2011-12-19,9.84,10,9.36,9.39,136826,0
2011-12-20,9.62,10.01,9.51,9.98,91982,0
2011-12-21,9.97,10.24,9.89,10.1,40021,0
2011-12-22,10.13,10.25,10.13,10.25,43392,0
2011-12-23,10.26,10.26,10.08,10.23,27547,0
2011-12-27,10.22,10.27,9.97,10.23,23845,0
2011-12-28,10.18,10.25,9.99,10.02,46740,0
2011-12-29,10.04,10.25,9.77,10.17,41302,0
2011-12-30,10.15,10.26,10.02,10.23,80856,0
2012-01-03,10.5,10.87,10.4,10.79,98521,0
2012-01-04,10.72,11,10.59,10.96,70211,0
2012-01-05,10.76,11.07,10.56,10.89,61079,0
2012-01-06,10.75,10.95,10.75,10.91,51768,0
2012-01-09,10.92,11,10.78,10.89,49403,0
2012-01-10,11.01,11.18,10.91,11.05,131820,0
2012-01-11,10.98,11.1,10.88,11.09,63943,0
2012-01-12,11.09,11.09,10.97,11.02,50569,0
2012-01-13,10.92,11.02,10.76,10.95,48196,0
2012-01-17,11.02,11.02,10.75,10.89,51451,0
2012-01-18,10.89,11.03,10.78,11.02,77548,0
2012-01-19,11.04,11.37,10.96,11.12,209856,0
2012-01-20,11.1,11.49,11.1,11.45,104557,0
2012-01-23,11.33,11.5,11.14,11.47,41646,0
2012-01-24,11.34,11.5,11.07,11.5,137286,0
2012-01-25,11.48,11.72,11.14,11.7,115980,0
2012-01-26,11.72,11.88,11.62,11.75,145982,0
2012-01-27,11.71,11.86,11.65,11.78,80691,0
2012-01-30,11.71,11.77,11.63,11.68,39142,0
2012-01-31,11.8,11.8,11.42,11.55,278178,0
2012-02-01,11.48,11.9,11.48,11.83,429527,0
2012-02-02,11.84,11.93,11.61,11.73,76191,0
2012-02-03,11.8,12.01,11.73,12,220038,0
2012-02-06,11.9,12,11.71,11.81,57510,0
2012-02-07,11.61,12,11.61,11.87,37754,0
2012-02-08,11.9,11.99,11.46,11.55,83929,0
2012-02-09,11.56,11.77,11.49,11.56,55614,0
2012-02-10,11.44,11.73,11.44,11.66,43759,0
2012-02-13,11.78,11.95,11.65,11.92,75465,0
2012-02-14,11.91,11.93,11.71,11.91,43279,0
2012-02-15,11.92,11.95,11.63,11.75,60775,0
2012-02-16,11.77,12.01,11.7,11.85,74262,0
2012-02-17,11.88,12,11.8,11.91,71588,0
2012-02-21,11.8,11.93,11.29,11.65,117362,0
2012-02-22,11.51,11.74,11.51,11.68,57715,0
2012-02-23,11.57,12,11.54,12,91537,0
2012-02-24,11.9,11.99,11.65,11.97,64962,0
2012-02-27,11.74,12,11.74,11.82,35758,0
2012-02-28,11.86,11.86,11.61,11.75,34127,0
2012-02-29,11.75,11.79,11.47,11.49,64136,0
2012-03-01,11.52,11.91,11.52,11.57,75145,0
2012-03-02,11.57,11.64,11.43,11.51,106545,0
2012-03-05,11.48,11.66,11.43,11.5,126754,0
2012-03-06,11.33,11.36,11.22,11.29,53300,0
2012-03-07,11.3,11.48,11.28,11.37,35256,0
2012-03-08,11.49,11.58,11.37,11.5,62994,0
2012-03-09,11.5,11.75,11.44,11.55,127446,0
2012-03-12,11.29,11.59,11.29,11.49,76230,0
2012-03-13,11.62,11.66,11.45,11.51,326770,0
2012-03-14,11.51,11.59,11.45,11.5,107536,0
2012-03-15,11.1,11.7,11.1,11.55,196642,0
2012-03-16,11.63,11.75,11.48,11.64,380570,0
2012-03-19,11.66,12.01,11.22,11.92,130704,0
2012-03-20,11.81,11.9,11.67,11.78,44694,0
2012-03-21,11.77,12.03,11.65,11.92,74256,0
2012-03-22,11.8,12.09,11.8,12.07,167378,0
2012-03-23,12.04,12.23,11.82,12.15,246704,0
2012-03-26,12.24,12.25,11.96,12.24,239852,0
2012-03-27,12.2,12.38,12.1,12.17,100703,0
2012-03-28,12.16,12.25,11.78,12.22,70206,0
2012-03-29,12.06,12.12,11.85,11.99,92543,0
2012-03-30,12.03,12.1,11.85,12.06,111941,0
2012-04-02,12.06,12.3,11.95,12.3,99403,0
2012-04-03,12.25,12.25,11.96,12,242104,0
2012-04-04,11.85,11.85,11.6,11.73,62486,0
2012-04-05,11.66,11.75,11.56,11.68,123185,0
2012-04-09,11.73,11.97,11.61,11.75,252097,0
2012-04-10,11.77,11.77,11.44,11.52,98935,0
2012-04-11,11.66,11.86,11.52,11.86,59143,0
2012-04-12,11.84,12.15,11.73,12.04,65688,0
2012-04-13,11.96,11.96,11.66,11.78,55146,0
2012-04-16,11.8,12,11.76,11.97,50024,0
2012-04-17,12.03,12.2,11.85,12.13,69396,0
2012-04-18,12.03,12.03,11.93,12,66087,0
2012-04-19,12.01,12.03,11.85,11.96,60194,0
2012-04-20,12.08,12.08,11.93,11.97,150348,0
2012-04-23,11.76,11.86,11.67,11.82,91850,0
2012-04-24,11.82,12,11.74,12,112755,0
2012-04-25,12.09,12.22,11.99,12.21,85857,0
2012-04-26,12.17,12.29,12.1,12.26,71311,0
2012-04-27,12.29,12.3,12.09,12.3,62892,0
2012-04-30,12.23,12.24,12.04,12.07,133627,0
2012-05-01,12.05,12.25,11.97,12.17,110723,0
2012-05-02,12.05,12.09,11.95,12.06,97153,0
2012-05-03,12.01,12.05,11.88,11.91,643573,0
2012-05-04,11.84,11.84,11.3,11.37,223338,0
2012-05-07,11.3,11.32,11.16,11.23,83992,0
2012-05-08,11.11,11.57,10.83,11.37,185031,0
2012-05-09,11.32,12.58,11.32,12.44,424969,0
2012-05-10,12.38,12.5,12.16,12.32,146780,0
2012-05-11,12.21,12.4,12.2,12.36,113677,0
2012-05-14,12.21,12.55,12.15,12.43,167334,0
2012-05-15,12.4,12.54,11.92,11.95,125670,0
2012-05-16,11.99,12.26,11.7,12.03,5769201,0
2012-05-17,11.94,12.1,11.94,12.01,151523,0
2012-05-18,12,12,11.57,11.62,162512,0
2012-05-21,11.68,12.07,11.47,12.03,133630,0
2012-05-22,12.01,12.19,11.95,12.03,134288,0
2012-05-23,11.99,12.16,11.87,12.05,203918,0
2012-05-24,12.1,12.17,11.66,11.86,53831,0
2012-05-25,11.82,11.98,11.75,11.85,135878,0
2012-05-29,12,12.02,11.75,11.99,76008,0
2012-05-30,11.9,11.9,11.62,11.63,39019,0
2012-05-31,11.63,11.69,11.48,11.61,151088,0
2012-06-01,11.32,11.61,11.32,11.48,186529,0
2012-06-04,11.55,11.62,11.17,11.3,96565,0
2012-06-05,11.21,11.52,11.15,11.17,49509,0
2012-06-06,11.41,11.95,11.41,11.93,148432,0
2012-06-07,12.09,12.09,11.73,11.75,75255,0
2012-06-08,11.73,11.98,11.73,11.92,50771,0
2012-06-11,12,12.01,11.61,11.62,69001,0
2012-06-12,11.7,11.88,11.49,11.88,61813,0
2012-06-13,11.83,11.97,11.74,11.78,149306,0
2012-06-14,11.76,11.87,11.61,11.84,99821,0
2012-06-15,11.82,12.09,11.79,12.08,245359,0
2012-06-18,11.96,12.2,11.93,12.1,158781,0
2012-06-19,12.12,12.25,12.09,12.2,152123,0
2012-06-20,12.17,12.23,12.04,12.18,297939,0
2012-06-21,12.16,12.2,11.87,11.92,140386,0
2012-06-22,12,12.24,12,12.15,670005,0
2012-06-25,11.97,12.05,11.56,11.57,73774,0
2012-06-26,11.56,11.62,11.29,11.41,47006,0
2012-06-27,11.4,11.56,11.34,11.46,52210,0
2012-06-28,11.35,11.39,10.99,11.09,178414,0
2012-06-29,11.34,11.72,11.18,11.46,134901,0
2012-07-02,11.52,11.71,11.42,11.6,83784,0
2012-07-03,11.62,11.67,11.53,11.55,56578,0
2012-07-05,11.49,11.67,11.49,11.61,60649,0
2012-07-06,11.47,11.62,11.47,11.53,56412,0
2012-07-09,11.42,11.68,11.36,11.4,105578,0
2012-07-10,11.51,11.51,11.27,11.35,69702,0
2012-07-11,11.34,11.46,11.14,11.15,89691,0
2012-07-12,11.02,11.06,10.86,10.92,138315,0
2012-07-13,10.95,11.1,10.81,11,77318,0
2012-07-16,10.94,10.99,10.5,10.61,53500,0
2012-07-17,10.64,10.7,10.32,10.62,58722,0
2012-07-18,10.64,11.02,10.64,11.02,69687,0
2012-07-19,11.06,11.11,10.7,10.73,71818,0
2012-07-20,10.63,10.64,10.33,10.34,62771,0
2012-07-23,10.13,10.23,9.8,10.1,48049,0
2012-07-24,10.1,10.1,9.85,9.99,57874,0
2012-07-25,10.04,10.11,9.8,9.99,29801,0
2012-07-26,10.09,10.31,9.94,9.97,42397,0
2012-07-27,9.99,10.42,9.95,10.27,98484,0
2012-07-30,10.29,10.39,10.13,10.26,24196,0
2012-07-31,10.21,10.4,10.17,10.3,61537,0
2012-08-01,10.32,10.39,9.75,9.76,99188,0
2012-08-02,9.71,10.11,9.62,10.08,126208,0
2012-08-03,10.26,10.6,10.22,10.485,194759,0
2012-08-06,10.53,10.61,9.98,10.015,59274,0
2012-08-07,10.06,10.45,10.06,10.36,61312,0
2012-08-08,8.04,9.6,8.04,9.16,598993,0
2012-08-09,9.13,10.16,9.05,9.2,50361,0
2012-08-10,9.21,9.41,9.085,9.4,104465,0
2012-08-13,9.36,9.42,9.21,9.32,32439,0
2012-08-14,9.4,9.44,9.12,9.17,63477,0
2012-08-15,9.13,9.27,9.09,9.21,64892,0
2012-08-16,9.23,9.37,9.09,9.18,75923,0
2012-08-17,9.14,9.26,9.06,9.22,112858,0
2012-08-20,9.2,9.33,9.11,9.21,53729,0
2012-08-21,9.34,9.55,9.22,9.27,29336,0
2012-08-22,9.3,9.3,9.14,9.24,57579,0
2012-08-23,9.2,9.5,9.14,9.21,112206,0
2012-08-24,9.14,9.26,9.14,9.2,79541,0
2012-08-27,9.2,9.22,9,9.03,93228,0
2012-08-28,9,9.04,8.8,9.02,375301,0
2012-08-29,9.01,9.0998,8.95,8.99,84989,0
2012-08-30,8.95,9.08,8.88,8.95,188527,0
2012-08-31,9.04,9.04,8.9,9,38338,0
2012-09-04,9,9.13,8.889,9.11,78551,0
2012-09-05,9.15,9.22,8.94,9.02,86913,0
2012-09-06,9.05,9.31,8.99,9.29,93148,0
2012-09-07,9.3,9.41,9.08,9.39,68221,0
2012-09-10,9.37,9.37,9.04,9.14,76876,0
2012-09-11,9.18,9.29,9.05,9.27,51058,0
2012-09-12,9.31,9.4518,9.17,9.38,45931,0
2012-09-13,9.37,9.72,9.29,9.43,89640,0
2012-09-14,9.4,9.55,9.3,9.45,114677,0
2012-09-17,9.43,9.43,9.21,9.29,134700,0
2012-09-18,9.26,9.4,9.06,9.11,73793,0
2012-09-19,9.1,9.18,8.85,8.87,88901,0
2012-09-20,8.85,8.85,8.69,8.69,121661,0
2012-09-21,8.69,8.85,8.69,8.77,228866,0
2012-09-24,8.71,9.15,8.71,9.01,52227,0
2012-09-25,9.04,9.24,9.02,9.08,113412,0
2012-09-26,9.09,9.36,8.92,8.95,116446,0
2012-09-27,8.98,9.02,8.9,8.96,84783,0
2012-09-28,8.95,9.02,8.88,8.91,84894,0
2012-10-01,8.96,8.97,8.65,8.87,70538,0
2012-10-02,8.93,8.98,8.75,8.79,99115,0
2012-10-03,8.8,8.8898,8.73,8.81,26453,0
2012-10-04,8.87,9,8.74,8.99,116727,0
2012-10-05,9,9.04,8.65,8.66,88068,0
2012-10-08,8.6,8.6,8.42,8.51,69640,0
2012-10-09,8.51,8.6,8.44,8.47,30754,0
2012-10-10,8.51,8.52,8.39,8.43,15743,0
2012-10-11,8.52,8.66,8.35,8.46,121493,0
2012-10-12,8.45,8.45,8.06,8.17,121317,0
2012-10-15,8.17,8.39,7.91,8.01,195264,0
2012-10-16,8.03,8.19,7.93,8.12,171310,0
2012-10-17,8.11,8.28,7.99,8.2,171747,0
2012-10-18,8.19,8.24,8.06,8.08,172894,0
2012-10-19,8,8.14,7.975,8,169473,0
2012-10-22,7.98,8.04,7.9662,7.98,113178,0
2012-10-23,7.92,8,7.91,7.95,116268,0
2012-10-24,8,8,7.9,7.93,227513,0
2012-10-25,7.98,8.04,7.83,8,121315,0
2012-10-26,8.02,8.08,7.9,7.96,24695,0
2012-10-31,7.83,7.94,7.68,7.77,103526,0
2012-11-01,7.77,7.85,7.64,7.76,209124,0
2012-11-02,7.8,7.8,7.68,7.75,142125,0
2012-11-05,7.77,7.86,7.75,7.84,35770,0
2012-11-06,7.84,7.88,7.59,7.7,109935,0
2012-11-07,7.68,8.16,7.2,7.61,206568,0
2012-11-08,7.51,7.85,7.51,7.73,181840,0
2012-11-09,7.78,7.78,7.55,7.66,148784,0
2012-11-12,7.66,7.83,7.53,7.79,46812,0
2012-11-13,7.72,7.77,7.58,7.65,173831,0
2012-11-14,7.65,7.65,7.41,7.44,280225,0
2012-11-15,7.42,7.42,7.22,7.36,137312,0
2012-11-16,7.33,7.34,7.03,7.28,84800,0
2012-11-19,7.34,7.51,7.3,7.48,177325,0
2012-11-20,7.44,7.59,7.37,7.49,98197,0
2012-11-21,7.47,7.5128,7.16,7.24,109974,0
2012-11-23,7.28,7.33,7.21,7.26,104914,0
2012-11-26,7.25,7.57,7.24,7.435,411634,0
2012-11-27,7.46,7.83,7.427,7.74,288929,0
2012-11-28,7.73,7.84,7.61,7.71,33958,0
2012-11-29,7.8,7.83,7.67,7.72,40916,0
2012-11-30,7.75,7.77,7.54,7.59,111875,0
2012-12-03,7.65,7.72,7.57,7.62,175484,0
2012-12-04,7.64,7.76,7.6,7.75,60960,0
2012-12-05,7.78,7.81,7.62,7.71,25732,0
2012-12-06,7.73,7.8399,7.73,7.81,35433,0
2012-12-07,7.79,7.85,7.76,7.82,25235,0
2012-12-10,7.85,8.06,7.83,8.04,77075,0
2012-12-11,8.13,8.37,8.01,8.23,116239,0
2012-12-12,8.29,8.3495,8.2,8.22,47927,0
2012-12-13,8.13,8.21,7.995,8.1,54034,0
2012-12-14,8.06,8.2,8.01,8.15,30771,0
2012-12-17,8.17,8.48,8.13,8.47,86091,0
2012-12-18,8.5,8.57,8.22,8.53,60144,0
2012-12-19,8.32,8.71,8.31,8.57,52921,0
2012-12-20,8.53,8.72,8.47,8.62,55115,0
2012-12-21,8.6,8.69,8.28,8.4,164226,0
2012-12-24,8.38,8.53,8.37,8.45,15296,0
2012-12-26,8.44,8.45,8.18,8.22,20368,0
2012-12-27,8.28,8.41,8.201,8.33,38467,0
2012-12-28,8.28,8.31,8,8.21,61530,0
2012-12-31,8.22,8.7,8.12,8.66,65709,0
2013-01-02,8.87,9.14,8.84,8.93,107760,0
2013-01-03,8.93,9.01,8.8219,8.95,52420,0
2013-01-04,9,9.09,8.83,8.91,42908,0
2013-01-07,8.84,8.84,8.59,8.61,27836,0
2013-01-08,8.58,8.58,8.38,8.4,68248,0
2013-01-09,8.44,8.54,8.42,8.54,79638,0
2013-01-10,8.55,8.75,8.4,8.73,61664,0
2013-01-11,8.77,8.82,8.49,8.52,27036,0
2013-01-14,8.46,8.54,8.42,8.47,49034,0
2013-01-15,8.5,9.46,8.47,9.32,249594,0
2013-01-16,9.26,9.41,9.21,9.22,126846,0
2013-01-17,9.28,9.32,9.25,9.3,101807,0
2013-01-18,9.26,9.41,9.13,9.3,50213,0
2013-01-22,9.32,9.35,9.21,9.29,71927,0
2013-01-23,9.31,9.31,9.2,9.26,76700,0
2013-01-24,9.25,9.29,9.2,9.24,38798,0
2013-01-25,9.2,9.27,9.2,9.26,157151,0
2013-01-28,9.25,9.42,9.21,9.37,41223,0
2013-01-29,9.39,9.53,9.25,9.48,62441,0
2013-01-30,9.5,9.5,9.28,9.39,50402,0
2013-01-31,9.4,9.59,9.36,9.5,92423,0
2013-02-01,9.49,9.6,9.45,9.5,68166,0
2013-02-04,9.48,9.48,9.25,9.25,56905,0
2013-02-05,9.27,9.49,9.24,9.41,63460,0
2013-02-06,9.41,9.64,9.34,9.59,71377,0
2013-02-07,9.58,9.7,9.47,9.59,107987,0
2013-02-08,9.59,9.82,9.42,9.56,251454,0
2013-02-11,9.54,9.6,9.41,9.48,18134,0
2013-02-12,9.53,9.69,9.42,9.5,223302,0
2013-02-13,9.47,9.72,9.37,9.54,103098,0
2013-02-14,9.5,9.65,9.45,9.5,86371,0
2013-02-15,9.56,9.6,9.48,9.53,244954,0
2013-02-19,9.57,9.72,9.48,9.61,227882,0
2013-02-20,9.66,9.75,9.38,9.46,272674,0
2013-02-21,9.49,9.64,9.35,9.61,61527,0
2013-02-22,9.68,10,9.6,10,146196,0
2013-02-25,10,10,9.65,9.65,104540,0
2013-02-26,9.72,9.78,9.659,9.73,30995,0
2013-02-27,9.12,9.76,9.12,9.66,42452,0
2013-02-28,9.67,9.67,9.58,9.6,51727,0
2013-03-01,9.51,9.8,9.4595,9.73,45763,0
2013-03-04,9.73,9.79,9.5,9.67,53675,0
2013-03-05,9.56,9.95,9.56,9.75,205634,0
2013-03-06,9.76,9.87,9.54,9.81,74538,0
2013-03-07,9.78,9.86,9.7,9.85,25551,0
2013-03-08,9.91,9.95,9.74,9.78,70786,0
2013-03-11,9.72,9.83,9.67,9.71,39652,0
2013-03-12,9.66,9.72,9.52,9.58,75563,0
2013-03-13,9.42,9.48,8.75,8.94,199800,0
2013-03-14,8.91,9.01,8.75,8.92,105819,0
2013-03-15,8.94,8.94,8.66,8.71,104854,0
2013-03-18,8.5,8.84,8.44,8.75,58659,0
2013-03-19,8.73,8.73,8.5,8.58,293923,0
2013-03-20,8.5801,9,8.5801,8.84,299539,0
2013-03-21,8.75,9.05,8.75,9.04,325671,0
2013-03-22,9.05,9.1,8.95,9.04,141960,0
2013-03-25,9.03,9.06,8.81,8.88,199883,0
2013-03-26,8.9,8.95,8.69,8.85,449918,0
2013-03-27,8.76,8.85,8.73,8.8,147952,0
2013-03-28,8.75,8.79,8.47,8.53,162251,0
2013-04-01,8.49,8.56,8.22,8.55,142019,0
2013-04-02,8.59,8.67,8.48,8.53,118980,0
2013-04-03,8.51,8.63,8.495,8.54,111808,0
2013-04-04,8.68,8.68,8.45,8.58,74591,0
2013-04-05,8.6,8.63,8.4,8.5,80812,0
2013-04-08,8.6,8.6,8.38,8.57,75512,0
2013-04-09,8.56,8.62,8.4701,8.49,69381,0
2013-04-10,8.57,8.99,8.53,8.88,360435,0
2013-04-11,8.92,9.14,8.71,8.82,1352664,0
2013-04-12,8.81,8.8799,8.6,8.62,75726,0
2013-04-15,8.65,8.65,8.45,8.49,210003,0
2013-04-16,8.55,8.72,8.51,8.68,99450,0
2013-04-17,8.71,8.73,8.5,8.62,171891,0
2013-04-18,8.62,8.63,8.33,8.35,95368,0
2013-04-19,8.34,8.51,8.34,8.5,66449,0
2013-04-22,8.49,8.52,8.34,8.48,121763,0
2013-04-23,8.56,8.81,8.5,8.72,262280,0
2013-04-24,8.74,8.84,8.74,8.74,44197,0
2013-04-25,8.74,8.8,8.38,8.44,113697,0
2013-04-26,8.43,8.47,8.3,8.41,109664,0
2013-04-29,8.47,8.55,8.42,8.51,59528,0
2013-04-30,8.5,8.59,8.35,8.54,140947,0
2013-05-01,8.5,8.55,8.36,8.39,143735,0
2013-05-02,8.46,8.65,8.39,8.6,97243,0
2013-05-03,8.55,8.64,8.38,8.45,295763,0
2013-05-06,8.46,8.54,8.4,8.47,113305,0
2013-05-07,8.51,8.53,8.41,8.51,116455,0
2013-05-08,8.49,8.51,8.42,8.49,120177,0
2013-05-09,8.38,8.38,7.92,7.98,390590,0
2013-05-10,7.97,8.17,7.96,8.17,72402,0
2013-05-13,8.13,8.24,8.1,8.16,54395,0
2013-05-14,8.15,8.37,8.1004,8.28,60479,0
2013-05-15,8.28,8.295,8,8.04,333265,0
2013-05-16,8.07,8.32,8.06,8.23,34027,0
2013-05-17,8.28,8.28,8.07,8.22,548442,0
2013-05-20,8.17,8.39,8.17,8.32,34233,0
2013-05-21,8.33,8.36,8.2,8.23,48507,0
2013-05-22,8.21,8.29,8.04,8.07,74264,0
2013-05-23,8.06,8.2752,8.05,8.25,25353,0
2013-05-24,8.21,8.21,7.98,8.06,52851,0
2013-05-28,8.19,8.39,8,8.38,33850,0
2013-05-29,8.35,8.52,8.29,8.36,44433,0
2013-05-30,8.36,8.44,8.21,8.35,26392,0
2013-05-31,8.28,8.29,8.05,8.14,81101,0
2013-06-03,8.14,8.38,8.14,8.31,138584,0
2013-06-04,8.33,8.35,8.18,8.21,118565,0
2013-06-05,8.21,8.3,8.12,8.12,82956,0
2013-06-06,8.11,8.24,8.06,8.21,103275,0
2013-06-07,8.24,8.36,8.16,8.25,374576,0
2013-06-10,8.31,8.5475,8.26,8.4,96574,0
2013-06-11,8.28,8.42,8.22,8.37,32440,0
2013-06-12,8.41,8.4461,8.14,8.14,55464,0
2013-06-13,8.17,8.315,8.04,8.31,122225,0
2013-06-14,8.27,8.31,8.07,8.09,54463,0
2013-06-17,8.19,8.66,8.12,8.65,92475,0
2013-06-18,8.67,8.78,8.63,8.65,100022,0
2013-06-19,8.64,8.76,8.62,8.68,82388,0
2013-06-20,8.54,8.65,8.45,8.57,84275,0
2013-06-21,8.6,8.68,8.3,8.34,485095,0
2013-06-24,8.3,8.3,8.02,8.04,79107,0
2013-06-25,8.05,8.1,8,8.09,81540,0
2013-06-26,8.06,8.07,8.02,8.06,66355,0
2013-06-27,8.13,8.165,8.08,8.14,57357,0
2013-06-28,8.08,8.119,8,8.04,266088,0
2013-07-01,8.11,8.21,8.0501,8.21,58730,0
2013-07-02,8.21,8.37,8.08,8.18,33917,0
2013-07-03,8.12,8.4,8.1139,8.31,40583,0
2013-07-05,8.44,8.58,8.36,8.44,47314,0
2013-07-08,8.49,8.59,8.41,8.46,80380,0
2013-07-09,8.47,8.5,8.44,8.5,74158,0
2013-07-10,8.5,8.625,8.43,8.58,88970,0
2013-07-11,8.22,8.76,8.19,8.72,134990,0
2013-07-12,8.67,8.75,8.53,8.69,33513,0
2013-07-15,8.72,8.78,8.69,8.74,59782,0
2013-07-16,8.77,8.77,8.6,8.64,67944,0
2013-07-17,8.7,8.75,8.55,8.59,40204,0
2013-07-18,8.64,8.74,8.48,8.52,39338,0
2013-07-19,8.55,8.71,8.355,8.68,55376,0
2013-07-22,8.65,8.75,8.65,8.71,48162,0
2013-07-23,8.75,8.7807,8.6,8.75,156488,0
2013-07-24,8.79,8.79,8.69,8.74,290870,0
2013-07-25,8.75,8.76,8.63,8.75,93817,0
2013-07-26,8.66,8.66,8.49,8.55,56408,0
2013-07-29,8.55,8.6555,8.54,8.56,25396,0
2013-07-30,8.62,8.62,8.33,8.41,40906,0
2013-07-31,8.45,8.56,8.4,8.41,35973,0
2013-08-01,8.49,8.68,8.44,8.52,94540,0
2013-08-02,8.46,8.55,8.3214,8.4,20115,0
2013-08-05,8.42,8.75,8.42,8.75,33158,0
2013-08-06,8.7,8.7075,8.48,8.53,29629,0
2013-08-07,8.47,8.525,8.19,8.39,79123,0
2013-08-08,8.46,8.6804,8.41,8.45,40670,0
2013-08-09,8.4,8.45,8.33,8.41,47517,0
2013-08-12,8.34,8.56,8.184,8.55,28395,0
2013-08-13,8.6,8.64,8.56,8.61,26615,0
2013-08-14,8.64,8.72,8.57,8.61,54773,0
2013-08-15,8.53,8.629,8.44,8.44,111774,0
2013-08-16,8.39,8.66,8.32,8.44,169055,0
2013-08-19,8.39,8.66,8.39,8.42,29947,0
2013-08-20,8.36,8.44,8.261,8.33,55188,0
2013-08-21,8.29,8.33,8.19,8.19,38329,0
2013-08-22,8.24,8.56,8.21,8.55,23402,0
2013-08-23,8.6,8.65,8.45,8.51,23871,0
2013-08-26,8.55,8.64,8.41,8.5,41515,0
2013-08-27,8.38,8.55,8.24,8.39,68075,0
2013-08-28,8.42,8.55,8.37,8.4,29335,0
2013-08-29,8.41,8.54,8.39,8.54,37554,0
2013-08-30,8.51,8.51,8.315,8.43,49720,0
2013-09-03,8.46,8.6,8.42,8.46,331432,0
2013-09-04,8.49,8.66,8.46,8.63,37757,0
2013-09-05,8.69,8.79,8.66,8.75,141343,0
2013-09-06,8.79,8.966,8.59,8.67,64173,0
2013-09-09,8.77,8.81,8.67,8.76,65880,0
2013-09-10,8.78,8.79,8.65,8.72,37191,0
2013-09-11,8.68,8.78,8.531,8.73,37583,0
2013-09-12,8.77,8.79,8.67,8.67,25192,0
2013-09-13,8.71,8.85,8.63,8.71,36295,0
2013-09-16,8.77,8.84,8.65,8.74,41536,0
2013-09-17,8.72,8.96,8.57,8.96,162518,0
2013-09-18,8.97,9.13,8.83,9.01,38657,0
2013-09-19,9.03,9.075,8.86,9.04,19298,0
2013-09-20,9.09,9.53,9.09,9.48,132946,0
2013-09-23,9.46,9.74,9.46,9.56,141693,0
2013-09-24,9.6,9.77,9.54,9.64,143700,0
2013-09-25,9.12,9.63,8.92,9.42,34600,0
2013-09-26,9.46,9.66,9.46,9.56,70000,0
2013-09-27,9.48,9.71,9.42,9.57,31600,0
2013-09-30,9.45,9.61,9.43,9.54,55931,0
2013-10-01,9.57,9.655,9.47,9.57,31224,0
2013-10-02,9.53,9.68,9.35,9.47,52527,0
2013-10-03,9.45,9.64,9.4,9.57,52185,0
2013-10-04,9.54,9.74,9.51,9.56,45700,0
2013-10-07,9.5,9.72,9.5,9.62,67847,0
2013-10-08,9.59,9.77,9.59,9.61,93000,0
2013-10-09,9.62,9.7,9.58,9.64,38200,0
2013-10-10,9.92,9.97,9.69,9.88,98600,0
2013-10-11,9.89,10,9.8,9.96,62000,0
2013-10-14,9.91,10,9.91,10,35700,0
2013-10-15,9.98,10,9.9,9.9,68400,0
2013-10-16,9.97,10.07,9.81,9.84,67841,0
2013-10-17,9.82,9.97,9.82,9.87,72000,0
2013-10-18,9.97,9.98,9.61,9.77,99937,0
2013-10-21,9.75,10.08,9.72,9.92,60600,0
2013-10-22,9.87,10.2,9.71,10.1,85450,0
2013-10-23,10.07,10.13,9.9,9.93,58500,0
2013-10-24,9.94,10.09,9.92,9.93,33400,0
2013-10-25,9.99,10.09,9.9,9.94,45400,0
2013-10-28,9.95,10,9.9,9.97,221000,0
2013-10-29,10.01,10.19,9.95,10.01,220600,0
2013-10-30,10.05,10.05,9.92,9.92,27700,0
2013-10-31,9.96,10.11,9.95,9.98,94390,0
2013-11-01,9.94,10.09,9.69,9.83,101300,0
2013-11-04,9.84,9.99,9.7,9.87,64100,0
2013-11-05,9.88,10.06,9.86,10.04,213242,0
2013-11-06,10.26,11.4,10.17,10.85,151191,0
2013-11-07,10.93,11.1,10.64,10.71,49298,0
2013-11-08,10.7,10.99,10.7,10.85,99000,0
2013-11-11,10.86,10.95,10.77,10.77,60900,0
2013-11-12,10.77,11.09,10.31,11.03,48566,0
2013-11-13,10.99,11.19,10.96,11.15,104574,0
2013-11-14,11.11,11.25,10.83,10.87,48300,0
2013-11-15,10.87,10.91,10.77,10.81,65900,0
2013-11-18,10.85,10.85,10.67,10.7,116500,0
2013-11-19,10.65,10.76,10.37,10.39,95100,0
2013-11-20,10.46,10.6,10.29,10.48,115821,0
2013-11-21,10.55,10.9,10.55,10.75,101300,0
2013-11-22,10.89,10.95,10.77,10.87,65800,0
2013-11-25,10.87,10.87,10.59,10.81,90900,0
2013-11-26,10.79,11.02,10.79,10.92,69300,0
2013-11-27,10.96,11.03,10.7,10.97,81600,0
2013-11-29,11.04,11.06,10.9,10.98,45270,0
2013-12-02,10.92,10.97,10.74,10.77,182000,0
2013-12-03,10.73,10.98,10.64,10.64,87700,0
2013-12-04,10.63,10.69,10.535,10.57,81205,0
2013-12-05,10.55,10.63,10.43,10.45,132979,0
2013-12-06,10.57,10.64,10.38,10.45,71700,0
2013-12-09,10.47,10.55,10.3,10.39,76000,0
2013-12-10,10.36,10.4,10.27,10.31,154300,0
2013-12-11,10.36,10.48,10.21,10.29,78800,0
2013-12-12,10.45,10.56,10.3,10.37,71100,0
2013-12-13,10.42,10.7,10.4,10.57,64100,0
2013-12-16,10.64,10.78,10.58,10.76,55700,0
2013-12-17,10.73,10.79,10.57,10.6,34826,0
2013-12-18,10.62,10.96,10.62,10.95,64900,0
2013-12-19,10.97,10.98,10.78,10.83,41100,0
2013-12-20,10.88,10.98,10.56,10.78,529800,0
2013-12-23,10.83,11.03,10.83,11.02,68900,0
2013-12-24,11.03,11.14,10.96,11.03,23629,0
2013-12-26,11.05,11.11,10.92,11.01,45300,0
2013-12-27,11.14,11.14,10.97,11.03,122900,0
2013-12-30,10.99,11.16,10.9,11,53600,0
2013-12-31,11.05,11.35,11.01,11.24,102919,0
2014-01-02,11.2,11.2,10.96,11,20379,0
2014-01-03,11,11.34,10.99,11.13,45764,0
2014-01-06,11.15,11.4,10.82,10.99,101800,0
2014-01-07,10.99,11.25,10.99,11.17,98300,0
2014-01-08,11.13,11.28,11.07,11.24,52400,0
2014-01-09,11.26,11.3,10.82,11.17,60900,0
2014-01-10,11.18,11.23,10.8,10.96,56200,0
2014-01-13,10.89,11,10.69,10.81,38200,0
2014-01-14,10.89,10.96,10.67,10.84,40200,0
2014-01-15,10.83,11.11,10.81,11.06,53819,0
2014-01-16,11.01,11.22,11,11.11,26200,0
2014-01-17,11.13,11.37,11.09,11.37,103600,0
2014-01-21,11.41,11.45,11.19,11.4,45000,0
2014-01-22,11.37,11.5,11.32,11.42,40800,0
2014-01-23,11.41,11.48,11.32,11.46,65351,0
2014-01-24,11.35,11.46,11.23,11.41,77518,0
2014-01-27,11.34,11.66,11.32,11.35,125381,0
2014-01-28,11.4,11.42,10.96,11.11,107428,0
2014-01-29,10.98,11.24,10.97,11.03,73600,0
2014-01-30,11.09,11.19,10.94,10.97,111800,0
2014-01-31,10.75,11.04,10.7,10.79,278400,0
2014-02-03,10.8,10.91,10.43,10.5,124994,0
2014-02-04,10.57,10.76,10.47,10.56,92845,0
2014-02-05,10.55,10.55,10.22,10.33,104049,0
2014-02-06,10.45,10.89,10.36,10.41,66991,0
2014-02-07,10.4,10.58,10.214,10.56,109123,0
2014-02-10,10.65,10.68,10.43,10.66,55622,0
2014-02-11,10.56,10.87,10.47,10.77,84895,0
2014-02-12,10.75,11.195,10.75,11.04,88296,0
2014-02-13,10.94,11.3,10.79,11.3,35393,0
2014-02-14,11.33,11.38,11.03,11.34,41392,0
2014-02-18,11.4,11.75,11.35,11.72,68052,0
2014-02-19,11.83,11.86,11.6,11.66,77137,0
2014-02-20,11.76,11.96,11.63,11.94,39730,0
2014-02-21,12.01,12.25,11.77,12.2,219337,0
2014-02-24,12.2,12.38,12,12.06,93000,0
2014-02-25,12.02,12.19,11.97,12.18,77322,0
2014-02-26,12.16,12.4,12.065,12.22,55818,0
2014-02-27,12.14,12.29,11.99,12.25,51203,0
2014-02-28,12.25,12.56,12.13,12.55,150101,0
2014-03-03,12.54,12.54,12.21,12.33,74215,0
2014-03-04,12.5,12.9,12.5,12.55,172886,0
2014-03-05,12.48,12.65,12.48,12.61,55107,0
2014-03-06,12.6,12.72,12.5,12.7,109323,0
2014-03-07,12.72,12.84,12.46,12.65,52513,0
2014-03-10,12.58,12.64,12.28,12.55,68328,0
2014-03-11,12.49,12.57,12.23,12.32,63536,0
2014-03-12,12.35,12.4,12.19,12.34,97961,0
2014-03-13,12.39,12.46,12.25,12.31,81528,0
2014-03-14,12.23,12.66,12.2,12.62,110059,0
2014-03-17,12.66,12.82,12.47,12.61,96029,0
2014-03-18,12.65,12.75,12.48,12.6,88345,0
2014-03-19,12.55,12.75,12.41,12.69,133258,0
2014-03-20,12.71,13.03,12.7,12.99,162968,0
2014-03-21,12.905,13.11,12.735,13.05,269179,0
2014-03-24,13.05,13.21,12.58,12.87,93158,0
2014-03-25,13,13.21,12.65,12.69,125633,0
2014-03-26,12.8,12.95,12.38,12.44,92800,0
2014-03-27,12.44,13.01,12.44,12.89,107026,0
2014-03-28,12.74,13.28,12.71,12.78,85438,0
2014-03-31,12.78,13.19,12.75,13.06,133431,0
2014-04-01,13.1,13.56,12.98,13.47,189425,0
2014-04-02,13.384,13.71,13.384,13.6,89898,0
2014-04-03,13.66,13.7,13.4,13.42,86659,0
2014-04-04,13.55,13.55,13.05,13.1,125196,0
2014-04-07,13.01,13.02,12.75,12.95,70826,0
2014-04-08,12.92,13.09,12.678,13.04,110876,0
2014-04-09,13.05,13.15,12.95,13.09,80544,0
2014-04-10,13.03,13.03,12.48,12.68,265669,0
2014-04-11,12.54,12.86,12.46,12.51,97356,0
2014-04-14,12.58,12.8,12.5,12.68,87624,0
2014-04-15,12.6,12.8,12.5,12.67,91734,0
2014-04-16,12.8,12.8,12.47,12.66,54335,0
2014-04-17,12.66,13,12.66,12.92,57994,0
2014-04-21,12.87,13.15,12.765,12.98,50828,0
2014-04-22,13.05,13.46,13.05,13.17,94285,0
2014-04-23,13.12,13.27,12.93,12.95,49935,0
2014-04-24,12.99,13.05,12.62,12.89,48987,0
2014-04-25,12.79,13.244,12.56,12.58,98307,0
2014-04-28,12.6,12.74,11.98,12.24,255919,0
2014-04-29,12.34,12.39,12.04,12.09,178841,0
2014-04-30,12.05,12.23,11.87,12.14,91201,0
2014-05-01,12.08,12.86,11.83,12.22,151534,0
2014-05-02,12.43,12.47,12.07,12.21,77588,0
2014-05-05,12.01,12.32,12,12.12,82310,0
2014-05-06,12.37,12.37,11.95,11.98,99707,0
2014-05-07,12.13,12.91,12.1,12.72,224962,0
2014-05-08,12.53,12.76,12.31,12.34,78545,0
2014-05-09,12.31,12.45,12.24,12.44,248751,0
2014-05-12,12.45,13,12.42,12.94,126419,0
2014-05-13,12.94,13.01,12.86,12.86,104834,0
2014-05-14,12.85,12.9,12.34,12.38,117903,0
2014-05-15,12.31,12.51,11.93,12.04,113317,0
2014-05-16,12.02,12.15,11.9,12.11,80565,0
2014-05-19,12.14,12.42,12.06,12.17,42158,0
2014-05-20,12.13,12.13,11.83,11.92,116809,0
2014-05-21,12.07,12.21,11.81,11.94,88728,0
2014-05-22,12.01,12.12,12,12.04,116587,0
2014-05-23,12.08,12.3,12.08,12.24,82046,0
2014-05-27,12.39,12.74,12.253,12.48,70924,0
2014-05-28,12.41,12.5,12.14,12.28,63302,0
2014-05-29,12.34,12.485,12.23,12.25,41947,0
2014-05-30,12.27,12.29,12.06,12.12,102700,0
2014-06-02,12.11,12.17,11.8,12.1,86450,0
2014-06-03,12.1,12.28,11.86,12.09,74940,0
2014-06-04,12.06,12.3,12.03,12.26,55455,0
2014-06-05,12.41,12.83,12.27,12.65,93037,0
2014-06-06,12.76,12.89,12.62,12.74,69801,0
2014-06-09,12.68,13,12.65,12.86,61936,0
2014-06-10,12.82,13,12.7,12.93,52700,0
2014-06-11,12.82,12.92,12.59,12.63,48572,0
2014-06-12,12.58,12.76,12.41,12.47,61631,0
2014-06-13,12.42,12.55,12.23,12.26,95194,0
2014-06-16,12.33,12.93,12.16,12.35,69144,0
2014-06-17,12.31,12.7,12.18,12.67,69275,0
2014-06-18,12.72,12.79,12.59,12.76,76927,0
2014-06-19,12.86,13,12.81,12.88,70545,0
2014-06-20,12.96,12.96,12.8,12.86,198024,0
2014-06-23,12.9,12.9,12.72,12.84,46853,0
2014-06-24,12.86,13.03,12.76,12.77,93031,0
2014-06-25,12.66,12.86,12.66,12.76,48162,0
2014-06-26,12.84,12.84,12.38,12.7,112676,0
2014-06-27,12.66,12.81,12.46,12.76,224315,0
2014-06-30,12.69,12.84,12.06,12.73,71871,0
2014-07-01,12.72,12.96,12.72,12.81,98682,0
2014-07-02,12.92,12.92,12.75,12.84,86200,0
2014-07-03,12.82,12.92,12.82,12.92,19486,0
2014-07-07,12.9,12.9,12.5,12.57,142891,0
2014-07-08,12.59,12.59,12.16,12.21,122436,0
2014-07-09,12.24,12.32,12.18,12.24,36620,0
2014-07-10,11.98,12.13,11.8,12.01,48513,0
2014-07-11,11.95,12,11.9,11.95,58592,0
2014-07-14,12.13,12.13,11.9,12.04,58104,0
2014-07-15,11.99,12.015,11.86,11.93,53062,0
2014-07-16,12.03,12.03,11.8,11.82,47176,0
2014-07-17,11.78,11.79,11.51,11.55,61365,0
2014-07-18,11.5,12.1,11.5,11.88,80579,0
2014-07-21,12.045,12.045,11.64,11.74,28888,0
2014-07-22,11.97,12.15,11.44,12.07,59257,0
2014-07-23,12.06,12.12,11.95,12.03,40279,0
2014-07-24,11.99,12.12,11.99,12.04,67687,0
2014-07-25,11.9,11.97,11.75,11.8,53249,0
2014-07-28,11.8,11.96,11.25,11.58,108377,0
2014-07-29,11.58,11.875,11.57,11.74,60132,0
2014-07-30,11.88,11.89,11.57,11.61,40150,0
2014-07-31,11.41,11.67,11.41,11.53,104534,0
2014-08-01,11.59,11.7,11.44,11.67,75769,0
2014-08-04,11.73,11.76,11.578,11.58,88733,0
2014-08-05,11.48,11.7,11.48,11.58,92521,0
2014-08-06,11.62,11.71,11.58,11.6,44965,0
2014-08-07,11.2,12.14,11.2,12.06,286918,0
2014-08-08,12.03,12.25,11.86,12.19,83226,0
2014-08-11,12.3,12.48,12.205,12.37,39513,0
2014-08-12,12.36,12.36,11.97,12.09,62406,0
2014-08-13,12.1,12.29,11.98,12.15,26841,0
2014-08-14,12.14,12.24,12.012,12.2,19706,0
2014-08-15,12.36,12.46,12.14,12.31,226537,0
2014-08-18,12.5,12.66,12.44,12.65,68808,0
2014-08-19,12.7,12.862,12.5,12.55,67392,0
2014-08-20,12.52,12.86,12.2,12.24,68853,0
2014-08-21,12.22,12.419,12.04,12.25,60943,0
2014-08-22,12.23,12.36,12.15,12.2,53944,0
2014-08-25,12.31,12.52,12.24,12.31,81971,0
2014-08-26,12.38,12.82,12.38,12.69,62256,0
2014-08-27,12.72,12.89,12.675,12.75,60652,0
2014-08-28,12.61,12.7,12.5,12.6,54125,0
2014-08-29,12.6,12.89,12.51,12.82,43747,0
2014-09-02,12.91,12.99,12.775,12.86,79978,0
2014-09-03,12.98,13,12.87,12.89,80255,0
2014-09-04,12.96,13.19,12.921,12.97,80605,0
2014-09-05,12.89,13.04,12.838,12.95,75881,0
2014-09-08,12.96,13.05,12.85,12.89,35434,0
2014-09-09,12.91,12.984,12.59,12.63,48057,0
2014-09-10,12.6,12.67,12.56,12.61,37629,0
2014-09-11,12.57,12.62,12.37,12.58,53094,0
2014-09-12,12.62,12.7,12.4,12.58,64823,0
2014-09-15,12.57,12.57,12.37,12.49,80091,0
2014-09-16,12.43,12.56,12.39,12.45,68931,0
2014-09-17,12.47,12.66,12.36,12.49,36593,0
2014-09-18,12.61,12.669,12.5,12.57,42956,0
2014-09-19,12.6,12.65,12.04,12.1,124686,0
2014-09-22,12.02,12.08,11.821,11.86,50422,0
2014-09-23,11.85,11.93,11.683,11.76,49722,0
2014-09-24,11.82,11.89,11.62,11.67,33450,0
2014-09-25,11.62,11.67,11.29,11.29,67978,0
2014-09-26,11.3,11.51,11.16,11.45,46080,0
2014-09-29,11.32,11.61,11.3,11.6,54524,0
2014-09-30,11.62,11.75,11.47,11.49,112073,0
2014-10-01,11.5,11.656,11.24,11.25,76340,0
2014-10-02,11.28,11.61,11.19,11.6,58494,0
2014-10-03,11.78,12.01,11.39,11.92,77742,0
2014-10-06,11.82,12.05,11.764,11.82,54302,0
2014-10-07,11.78,11.78,11.3,11.3,36209,0
2014-10-08,11.26,11.91,11.18,11.87,58696,0
2014-10-09,11.83,11.83,11.21,11.24,50132,0
2014-10-10,11.18,11.6,11.125,11.15,66744,0
2014-10-13,11.22,11.57,11.14,11.24,63693,0
2014-10-14,11.43,11.91,11.17,11.24,106234,0
2014-10-15,11.09,11.58,11.08,11.49,125898,0
2014-10-16,11.49,11.79,11.31,11.52,93342,0
2014-10-17,11.71,11.72,11.46,11.47,68858,0
2014-10-20,11.45,11.714,11.291,11.65,42539,0
2014-10-21,11.75,11.98,11.589,11.84,55038,0
2014-10-22,11.88,11.91,11.48,11.54,28631,0
2014-10-23,11.71,11.99,11.58,11.8,54882,0
2014-10-24,11.84,11.95,11.73,11.86,43522,0
2014-10-27,11.84,12.4,11.8,12.32,141989,0
2014-10-28,12.45,12.78,12.43,12.61,133657,0
2014-10-29,12.71,13,12.61,12.95,64001,0
2014-10-30,12.93,13.01,12.83,12.94,128525,0
2014-10-31,13.1,13.1,12.78,12.85,164085,0
2014-11-03,12.85,13,12.73,12.84,51145,0
2014-11-04,12.68,12.9,12.68,12.73,42400,0
2014-11-05,12.86,12.907,12.65,12.71,48991,0
2014-11-06,12.71,12.99,12.68,12.82,47832,0
2014-11-07,12.82,13,12.5,12.82,85121,0
2014-11-10,12.87,12.95,12.78,12.85,72439,0
2014-11-11,12.84,12.96,12.68,12.7,53132,0
2014-11-12,12.6,12.896,12.6,12.82,67952,0
2014-11-13,12.85,12.9,12.66,12.67,44806,0
2014-11-14,12.67,12.73,12.57,12.58,49302,0
2014-11-17,12.57,12.57,12.07,12.17,115562,0
2014-11-18,12.21,12.38,12.04,12.31,77344,0
2014-11-19,12.35,12.5,12.04,12.22,76867,0
2014-11-20,12.16,12.32,12.04,12.31,278372,0
2014-11-21,12.48,12.53,12.2,12.23,72008,0
2014-11-24,12.32,12.48,12.27,12.36,56548,0
2014-11-25,12.35,12.8,12.35,12.75,45063,0
2014-11-26,12.79,13,12.66,12.91,83052,0
2014-11-28,12.98,12.99,12.61,12.68,44975,0
2014-12-01,12.7,12.96,12.64,12.79,156834,0
2014-12-02,12.8,13,12.8,13,76441,0
2014-12-03,13.05,13.77,12.97,13.43,211128,0
2014-12-04,13.47,13.7,13.4,13.43,168132,0
2014-12-05,13.42,14,13.42,13.91,114595,0
2014-12-08,13.96,14.301,13.91,13.98,132689,0
2014-12-09,13.79,14.34,13.69,14.33,114224,0
2014-12-10,14.27,14.48,14.16,14.29,276461,0
2014-12-11,14.4,14.51,14.14,14.14,100949,0
2014-12-12,14.19,14.24,13.91,14.09,97529,0
2014-12-15,14.2,14.28,13.87,13.88,88978,0
2014-12-16,13.89,14.27,13.89,14.01,133474,0
2014-12-17,13.98,14.35,13.84,14.27,190376,0
2014-12-18,14.56,14.69,14.24,14.48,175132,0
2014-12-19,14.45,14.5,14.27,14.31,249860,0
2014-12-22,14.31,14.61,14.31,14.6,84932,0
2014-12-23,14.62,14.81,14.52,14.62,57333,0
2014-12-24,14.69,14.78,14.541,14.59,53769,0
2014-12-26,14.66,14.86,14.45,14.82,105521,0
2014-12-29,14.78,14.99,14.73,14.87,85263,0
2014-12-30,14.82,14.98,14.68,14.78,73161,0
2014-12-31,14.97,14.98,14.62,14.72,83844,0
2015-01-02,14.81,14.86,14.28,14.47,54979,0
2015-01-05,14.09,14.47,14.03,14.15,55057,0
2015-01-06,14.33,14.33,13.75,14.06,133985,0
2015-01-07,14.14,14.14,13.88,14.06,98198,0
2015-01-08,14.21,14.43,14.09,14.17,131538,0
2015-01-09,14.06,14.14,13.85,14,47445,0
2015-01-12,14,14,13.59,13.71,73420,0
2015-01-13,13.76,14.15,13.56,13.79,66635,0
2015-01-14,13.57,13.8,13.54,13.7,45786,0
2015-01-15,13.609,13.804,13.26,13.45,76783,0
2015-01-16,13.39,13.85,13.36,13.83,64918,0
2015-01-20,13.71,13.93,13.5,13.82,77333,0
2015-01-21,13.75,13.83,13.65,13.8,67947,0
2015-01-22,13.83,14.07,13.65,14,86170,0
2015-01-23,14,14.039,13.7,13.78,96268,0
2015-01-26,13.75,13.84,13.62,13.7,65427,0
2015-01-27,13.55,13.8,13.5,13.74,72658,0
2015-01-28,13.88,13.92,13.41,13.44,63605,0
2015-01-29,13.43,13.6,13.32,13.57,61811,0
2015-01-30,13.669,13.669,13.2,13.22,104121,0
2015-02-02,13.22,13.46,13.1,13.44,65352,0
2015-02-03,13.5,13.63,13.29,13.61,79518,0
2015-02-04,13.6,13.77,13.413,13.53,56668,0
2015-02-05,13.53,13.68,13.46,13.54,39998,0
2015-02-06,13.49,13.79,13.48,13.5,55187,0
2015-02-09,13.5,13.76,13.34,13.5,72691,0
2015-02-10,13.65,13.75,13.305,13.73,40718,0
2015-02-11,13.68,13.85,13.51,13.54,35887,0
2015-02-12,13.7,13.99,13.5,13.73,92558,0
2015-02-13,13.8,13.949,13.8,13.87,51889,0
2015-02-17,13.87,13.92,13.66,13.74,74574,0
2015-02-18,13.74,13.89,13.59,13.69,32516,0
2015-02-19,13.62,13.69,13.51,13.58,19029,0
2015-02-20,13.62,13.63,13.33,13.62,45767,0
2015-02-23,13.56,13.6,13.23,13.45,32685,0
2015-02-24,13.5,13.634,13.49,13.61,44724,0
2015-02-25,13.56,13.69,13.54,13.56,41968,0
2015-02-26,13.57,13.57,13.29,13.29,75411,0
2015-02-27,13.23,13.34,13.11,13.15,78322,0
2015-03-02,13.15,13.27,12.77,12.82,174500,0
2015-03-03,12.74,12.83,12.5,12.53,122700,0
2015-03-04,12.47,12.57,12.21,12.29,257600,0
2015-03-05,12.85,12.85,11.86,12.28,345700,0
2015-03-06,12.14,12.41,12.06,12.27,143300,0
2015-03-09,12.12,12.55,11.88,12.37,100500,0
2015-03-10,12.2,12.5,12.05,12.41,59400,0
2015-03-11,12.4,12.66,12.25,12.64,86500,0
2015-03-12,12.75,12.92,12.5,12.91,77200,0
2015-03-13,12.81,13.21,12.81,13.16,94000,0
2015-03-16,13.16,13.41,13.15,13.28,60200,0
2015-03-17,13.06,13.17,12.81,13.02,52000,0
2015-03-18,13,13.15,12.83,13.07,30700,0
2015-03-19,13.02,13.05,12.93,13,30300,0
2015-03-20,13.04,13.28,12.98,13.25,124800,0
2015-03-23,13.25,13.38,13.15,13.2,115100,0
2015-03-24,13.16,13.34,13.06,13.32,49200,0
2015-03-25,13.32,13.33,12.97,13.02,61900,0
2015-03-26,13.01,13.12,12.65,13.06,82500,0
2015-03-27,12.92,13.24,12.81,13.22,66100,0
2015-03-30,13.25,13.34,13.1,13.31,69600,0
2015-03-31,13.26,13.38,13.16,13.32,40663,0
2015-04-01,13.25,13.4,13.13,13.26,51100,0
2015-04-02,13.22,13.55,13.22,13.43,69000,0
2015-04-06,13.35,13.57,13.31,13.46,30500,0
2015-04-07,13.5,13.57,13.14,13.15,49629,0
2015-04-08,12.8,13.33,12.78,13.31,28800,0
2015-04-09,13.31,13.42,12.99,13.37,22579,0
2015-04-10,13.48,13.65,13.35,13.63,116600,0
2015-04-13,13.6,13.65,13.36,13.41,33700,0
2015-04-14,13.41,13.49,13.23,13.38,28500,0
2015-04-15,13.3,14.09,13.3,14.07,142550,0
2015-04-16,14.05,14.05,13.79,13.81,34546,0
2015-04-17,13.7,13.76,13.4,13.56,89100,0
2015-04-20,13.6,13.9,13.36,13.89,55676,0
2015-04-21,13.98,14.05,13.75,13.78,32763,0
2015-04-22,13.7,13.86,13.57,13.74,39961,0
2015-04-23,13.77,13.77,13.56,13.74,25500,0
2015-04-24,13.79,13.89,13.51,13.78,45200,0
2015-04-27,13.7,14.12,13.7,13.93,82500,0
2015-04-28,13.98,14.1,13.93,13.98,46900,0
2015-04-29,13.92,14.12,13.77,14,55800,0
2015-04-30,13.99,14.07,13.27,13.28,85000,0
2015-05-01,13.27,13.5,12.95,13.47,65500,0
2015-05-04,13.44,13.63,13.33,13.36,67900,0
2015-05-05,13.26,13.44,13.05,13.24,108100,0
2015-05-06,13.25,13.26,12.97,13.2,68335,0
2015-05-07,13.86,14.7,13.67,14.41,283624,0
2015-05-08,14.35,14.64,14.27,14.3,72800,0
2015-05-11,14.23,14.45,14.23,14.28,79600,0
2015-05-12,14.26,14.28,14.02,14.28,73274,0
2015-05-13,14.27,14.47,14.12,14.4,41500,0
2015-05-14,14.4,14.79,14.22,14.76,118700,0
2015-05-15,14.77,14.8,14.53,14.73,91616,0
2015-05-18,14.69,14.79,14.458,14.76,80652,0
2015-05-19,14.8,14.81,14.47,14.67,35800,0
2015-05-20,14.76,14.76,14.5,14.68,38700,0
2015-05-21,14.66,14.98,14.56,14.91,131000,0
2015-05-22,14.9,14.96,14.77,14.87,45200,0
2015-05-26,14.86,14.96,14.41,14.68,52990,0
2015-05-27,14.66,14.91,14.51,14.83,32800,0
2015-05-28,14.76,14.98,14.7,14.92,81275,0
2015-05-29,14.86,14.95,14.61,14.93,48200,0
2015-06-01,14.98,15.21,14.75,15.12,187150,0
2015-06-02,15.17,15.46,15.04,15.18,135224,0
2015-06-03,15.28,15.41,15.08,15.3,88500,0
2015-06-04,15.16,15.44,14.86,15,73900,0
2015-06-05,15.01,15.1,14.73,15.1,113400,0
2015-06-08,15.06,15.46,14.96,15.4,135600,0
2015-06-09,15.39,15.42,15.18,15.26,52140,0
2015-06-10,15.34,15.58,15.34,15.48,60382,0
2015-06-11,15.57,15.57,15.2,15.28,30857,0
2015-06-12,15.18,15.4,15.18,15.36,32700,0
2015-06-15,15.36,15.7,15.16,15.57,108500,0
2015-06-16,15.57,15.69,15.34,15.64,54800,0
2015-06-17,15.64,15.7,15.51,15.6,32800,0
2015-06-18,15.64,15.78,15.49,15.71,74400,0
2015-06-19,15.75,15.78,15.46,15.75,141900,0
2015-06-22,15.8,15.8,15.5,15.66,57100,0
2015-06-23,15.63,15.73,15.515,15.7,46488,0
2015-06-24,15.66,15.68,15.46,15.53,50500,0
2015-06-25,15.45,15.54,15.22,15.39,127100,0
2015-06-26,15.47,15.57,15.04,15.15,398000,0
2015-06-29,15.18,15.24,14.91,14.95,110500,0
2015-06-30,15.13,15.17,14.865,15.03,81372,0
2015-07-01,15.13,15.67,14.77,14.97,57200,0
2015-07-02,15.02,15.02,14.72,14.87,38600,0
2015-07-06,14.82,14.83,14.44,14.66,74500,0
2015-07-07,14.73,14.73,14.11,14.3,52700,0
2015-07-08,14.13,14.14,13.76,13.83,115800,0
2015-07-09,13.98,14.05,13.71,13.82,83400,0
2015-07-10,13.91,14.56,13.63,14.48,166100,0
2015-07-13,14.58,14.76,14.4,14.47,44300,0
2015-07-14,14.47,14.89,14.47,14.8,63358,0
2015-07-15,14.89,15.08,14.78,15.05,132387,0
2015-07-16,15.16,15.21,14.81,14.95,47300,0
2015-07-17,15.01,15.09,14.67,14.86,43800,0
2015-07-20,14.83,14.83,14.27,14.39,32800,0
2015-07-21,14.33,14.48,14.22,14.4,49200,0
2015-07-22,14.3,14.5,14.23,14.36,25700,0
2015-07-23,14.38,14.58,14.18,14.27,55700,0
2015-07-24,14.22,14.35,14,14.11,56400,0
2015-07-27,13.94,14.19,13.8,14.09,37900,0
2015-07-28,14.16,14.16,13.76,13.88,70300,0
2015-07-29,13.85,13.96,13.71,13.77,35800,0
2015-07-30,13.74,14.36,13.68,14.32,77000,0
2015-07-31,14.38,14.44,14.11,14.17,29100,0
2015-08-03,14.23,14.27,13.83,13.84,43857,0
2015-08-04,13.8,13.9,13.68,13.79,26500,0
2015-08-05,12.68,14.05,11.94,14.01,61200,0
2015-08-06,13.88,14.19,13.02,13.94,83623,0
2015-08-07,13.83,13.83,13.31,13.4,96200,0
2015-08-10,13.21,13.54,13.21,13.24,82700,0
2015-08-11,12.98,13.26,12.98,13.18,68908,0
2015-08-12,13.17,13.84,13.1,13.62,41800,0
2015-08-13,13.63,13.77,13.35,13.36,25700,0
2015-08-14,13.35,13.52,13.09,13.51,36800,0
2015-08-17,13.42,13.71,13.41,13.69,29300,0
2015-08-18,13.62,13.63,13.44,13.54,28700,0
2015-08-19,13.49,13.58,13.32,13.41,27000,0
2015-08-20,13.29,13.38,13.08,13.1,42200,0
2015-08-21,12.69,13.4,12.56,13.11,90300,0
2015-08-24,12.76,12.79,12.145,12.33,179245,0
2015-08-25,12.67,12.67,12.13,12.16,142900,0
2015-08-26,12.45,12.97,12,12.87,103200,0
2015-08-27,12.92,13.08,12.55,12.9,50400,0
2015-08-28,12.79,13.1,12.79,12.99,28000,0
2015-08-31,12.83,13.03,12.78,12.99,38400,0
2015-09-01,12.75,13.02,12.49,12.65,47700,0
2015-09-02,12.74,12.9,12.59,12.87,24700,0
2015-09-03,12.85,13.06,12.58,12.71,29300,0
2015-09-04,12.69,13.02,12.63,12.7,29500,0
2015-09-08,12.89,12.99,12.74,12.77,48500,0
2015-09-09,12.95,12.95,12.45,12.59,52600,0
2015-09-10,12.58,12.745,12.42,12.6,78557,0
2015-09-11,12.55,12.72,12.49,12.71,56800,0
2015-09-14,12.77,12.81,12.62,12.75,14000,0
2015-09-15,12.82,12.83,12.57,12.82,68100,0
2015-09-16,12.86,13.34,12.86,13.33,30700,0
2015-09-17,13.29,13.65,13.28,13.48,35695,0
2015-09-18,13.24,13.56,13.22,13.48,99600,0
2015-09-21,13.55,13.55,12.71,13.07,61800,0
2015-09-22,12.9,13.16,12.8,13.11,29500,0
2015-09-23,13.16,13.3,12.9,12.98,23300,0
2015-09-24,12.93,13.27,12.79,13.18,39807,0
2015-09-25,13.3,13.3,12.31,12.31,94100,0
2015-09-28,12.35,12.36,12.07,12.08,42423,0
2015-09-29,12.13,12.44,12.09,12.39,30300,0
2015-09-30,12.5,12.91,12.46,12.73,60700,0
2015-10-01,12.79,12.8,12.43,12.74,37000,0
2015-10-02,12.64,12.72,12.33,12.68,34800,0
2015-10-05,12.75,13.4,12.74,12.97,51609,0
2015-10-06,12.99,12.99,12.76,12.81,29200,0
2015-10-07,12.83,13.17,12.82,13,27100,0
2015-10-08,12.95,13.27,12.91,13.24,33200,0
2015-10-09,13.34,13.5,13.25,13.44,24200,0
2015-10-12,13.49,13.49,13.22,13.39,20923,0
2015-10-13,13.35,13.46,13.15,13.22,23100,0
2015-10-14,13.2,13.22,13.03,13.1,16600,0
2015-10-15,13.14,13.91,13.14,13.9,74200,0
2015-10-16,13.96,13.96,13.61,13.8,39400,0
2015-10-19,13.69,13.98,13.6,13.96,47427,0
2015-10-20,13.94,14.03,13.64,13.7,47593,0
2015-10-21,13.73,13.74,13.29,13.3,24500,0
2015-10-22,13.38,13.58,13.32,13.45,33900,0
2015-10-23,13.53,13.86,13.53,13.86,26800,0
2015-10-26,13.72,13.98,13.31,13.59,31400,0
2015-10-27,13.48,13.48,12.7,12.81,29500,0
2015-10-28,12.87,13.8,12.87,13.76,57100,0
2015-10-29,13.67,13.79,13.46,13.65,38600,0
2015-10-30,13.66,13.66,13.42,13.51,47100,0
2015-11-02,13.5,13.64,13.3,13.42,69182,0
2015-11-03,13.33,13.48,13.12,13.17,89200,0
2015-11-04,13.23,13.61,13.16,13.3,49022,0
2015-11-05,13.3,13.8,12.84,13.52,81900,0
2015-11-06,13.41,14.2,13.38,14.2,46700,0
2015-11-09,14.12,14.12,13.59,13.66,113184,0
2015-11-10,13.49,13.91,13.49,13.89,31700,0
2015-11-11,13.88,14,13.66,13.86,37700,0
2015-11-12,13.67,13.88,13.51,13.67,47000,0
2015-11-13,13.53,13.76,13.26,13.38,66600,0
2015-11-16,13.41,13.57,13.37,13.51,44300,0
2015-11-17,13.57,13.87,13.57,13.67,33000,0
2015-11-18,13.74,14,13.7,14,30000,0
2015-11-19,13.87,14.04,13.82,13.97,19900,0
2015-11-20,14.07,14.19,13.72,14.08,63100,0
2015-11-23,13.99,14.56,13.99,14.17,41100,0
2015-11-24,14.06,14.33,13.97,14.19,36000,0
2015-11-25,14.12,14.77,14.12,14.4,111000,0
2015-11-27,14.31,14.75,14.24,14.58,24100,0
2015-11-30,14.56,14.64,14.22,14.33,56900,0
2015-12-01,14.34,14.65,14.23,14.41,67434,0
2015-12-02,14.44,14.65,14.38,14.59,30229,0
2015-12-03,14.62,14.7,14.4,14.42,38659,0
2015-12-04,14.39,14.58,14.21,14.49,160400,0
2015-12-07,14.5,14.7,14.46,14.53,31100,0
2015-12-08,14.41,14.43,14.09,14.14,76797,0
2015-12-09,14.05,14.35,14.05,14.19,26600,0
2015-12-10,14.12,14.25,13.99,14.07,32100,0
2015-12-11,13.75,14.41,13.72,13.87,58800,0
2015-12-14,13.86,13.86,13.33,13.52,70022,0
2015-12-15,13.61,14.08,13.53,13.87,28600,0
2015-12-16,13.96,14.1,13.73,14.03,29200,0
2015-12-17,14.11,14.26,13.84,13.88,21200,0
2015-12-18,13.8,13.93,13.36,13.36,131300,0
2015-12-21,13.48,13.49,13.17,13.45,49600,0
2015-12-22,13.48,13.74,12.893,13.62,60626,0
2015-12-23,13.68,13.81,13.61,13.81,13600,0
2015-12-24,13.8,13.97,13.74,13.78,24307,0
2015-12-28,13.76,13.9,13.5,13.73,31167,0
2015-12-29,13.85,14.14,13.84,14.09,14005,0
2015-12-30,14.11,14.12,13.81,13.91,26083,0
2015-12-31,13.89,14.13,13.45,13.62,135206,0
2016-01-04,13.39,13.73,12.77,13.22,86379,0
2016-01-05,13.22,13.3,12.95,13.24,22672,0
2016-01-06,13.06,13.3,12.67,13.2,29756,0
2016-01-07,12.94,13.02,12.58,12.6,38638,0
2016-01-08,12.6,12.98,12.25,12.3,51271,0
2016-01-11,12.34,12.62,11.515,12.5,36964,0
2016-01-12,12.66,12.96,12.35,12.75,50160,0
2016-01-13,12.77,12.77,12.28,12.31,51009,0
2016-01-14,12.46,12.67,12.23,12.45,31980,0
2016-01-15,12.08,12.38,11.8,12.09,40999,0
2016-01-19,12.27,12.36,11.63,11.99,40200,0
2016-01-20,11.78,12.58,11.58,12.31,74476,0
2016-01-21,12.31,12.49,12.11,12.16,27116,0
2016-01-22,12.34,12.56,11.99,12.54,51846,0
2016-01-25,12.51,12.61,12.17,12.2,22037,0
2016-01-26,12.25,12.59,12.25,12.43,26938,0
2016-01-27,12.37,12.56,12.16,12.26,82848,0
2016-01-28,12.55,12.55,12.12,12.16,29552,0
2016-01-29,12.33,12.44,12.1,12.36,136976,0
2016-02-01,12.27,12.6,12.25,12.46,23451,0
2016-02-02,12.31,12.55,12.11,12.24,27173,0
2016-02-03,12.39,12.39,11.865,12.18,24997,0
2016-02-04,12.17,12.49,12.17,12.44,22883,0
2016-02-05,12.39,12.39,11.68,11.73,83933,0
2016-02-08,11.45,12.16,11.23,12.06,57321,0
2016-02-09,11.89,12.379,11.89,12.09,43682,0
2016-02-10,12.2,12.55,12.18,12.2,23616,0
2016-02-11,11.98,12.31,11.59,11.905,29668,0
2016-02-12,12.02,12.45,11.96,12.42,23817,0
2016-02-16,12.62,12.64,12.51,12.59,20927,0
2016-02-17,12.66,12.87,12.53,12.57,35455,0
2016-02-18,12.55,12.64,12.35,12.38,15599,0
2016-02-19,12.34,12.61,12.1,12.17,34169,0
2016-02-22,12.25,12.57,12.185,12.38,39338,0
2016-02-23,12.36,12.73,12.35,12.39,89247,0
2016-02-24,12.35,12.8,12.35,12.75,26433,0
2016-02-25,12.76,12.95,12.6,12.74,20524,0
2016-02-26,12.83,12.83,12.53,12.59,19434,0
2016-02-29,12.54,13,12.54,12.87,151012,0
2016-03-01,12.92,13,12.83,12.91,17584,0
2016-03-02,12.81,13.08,12.71,12.85,117245,0
2016-03-03,12.96,13.43,12.9,13.18,130166,0
2016-03-04,13.06,13.75,12.9,13.51,55122,0
2016-03-07,13.48,13.69,13.43,13.61,20052,0
2016-03-08,13.57,13.57,13.29,13.31,31090,0
2016-03-09,13.35,13.72,13.35,13.68,15712,0
2016-03-10,13.68,13.68,13.12,13.15,22773,0
2016-03-11,13.1301,13.58,13.1301,13.53,30057,0
2016-03-14,13.53,13.54,13.19,13.24,29497,0
2016-03-15,13.17,13.2,12.88,12.98,41700,0
2016-03-16,12.83,13.66,12.83,13.1,58546,0
2016-03-17,13.06,13.66,13.05,13.57,40342,0
2016-03-18,13.67,13.83,13.43,13.7,107066,0
2016-03-21,13.64,14.61,13.475,13.98,332989,0
2016-03-22,13.97,14.05,13.67,13.92,45616,0
2016-03-23,13.69,13.71,13.4,13.65,64487,0
2016-03-24,13.53,14.07,13.43,14.05,77872,0
2016-03-28,14,14.21,13.93,14.07,31632,0
2016-03-29,14,14.45,13.99,14.06,141401,0
2016-03-30,14.02,14.25,13.9854,14.13,64114,0
2016-03-31,14.08,14.315,14.07,14.16,38343,0
2016-04-01,14.03,14.16,13.85,14.05,58940,0
2016-04-04,14.01,14.28,13.97,14.08,30604,0
2016-04-05,14.02,14.34,13.99,14.3,57636,0
2016-04-06,14.35,14.41,14.18,14.31,39194,0
2016-04-07,14.18,14.25,13.72,13.9,31592,0
2016-04-08,14,14.18,13.93,14.17,31115,0
2016-04-11,14.21,14.37,13.98,14.08,34988,0
2016-04-12,14.07,14.43,14.02,14.3,32352,0
2016-04-13,14.34,14.5,14.34,14.44,108479,0
2016-04-14,14.41,14.72,14.35,14.54,29398,0
2016-04-15,14.45,14.71,14.41,14.54,28255,0
2016-04-18,14.38,14.84,14.38,14.81,64891,0
2016-04-19,14.84,14.95,14.72,14.94,65855,0
2016-04-20,14.92,15.03,14.82,14.94,80540,0
2016-04-21,14.95,14.95,14.57,14.65,27364,0
2016-04-22,14.69,14.91,14.65,14.84,44993,0
2016-04-25,14.69,14.81,14.58,14.68,18280,0
2016-04-26,14.67,14.98,14.67,14.94,58758,0
2016-04-27,14.93,15,14.72,14.74,31104,0
2016-04-28,14.64,14.72,14.49,14.53,21226,0
2016-04-29,14.88,14.88,14.38,14.51,16195,0
2016-05-02,14.53,14.78,14.4,14.63,24248,0
2016-05-03,14.49,14.77,14.3,14.35,58618,0
2016-05-04,14.44,14.445,14.06,14.12,51142,0
2016-05-05,14.14,14.35,13.98,14.08,54737,0
2016-05-06,13.14,14.22,13.14,14.15,34522,0
2016-05-09,13.99,14.36,13.81,14.29,35420,0
2016-05-10,14.3,14.81,14.3,14.75,25825,0
2016-05-11,14.76,14.8,14.4,14.77,60518,0
2016-05-12,14.96,15.04,14.64,14.97,82000,0
2016-05-13,14.85,15.06,14.73,14.76,34900,0
2016-05-16,14.75,15.06,14.75,15.01,62129,0
2016-05-17,15.03,15.03,14.72,14.9,74969,0
2016-05-18,14.86,15,14.75,14.94,37979,0
2016-05-19,14.68,15,14.57,14.68,62135,0
2016-05-20,14.78,15.02,14.66,15.02,59628,0
2016-05-23,15.04,15.05,14.85,14.97,48789,0
2016-05-24,15.03,15.16,14.98,15.05,150787,0
2016-05-25,15,15.196,14.95,15.15,34401,0
2016-05-26,15.18,15.32,14.86,15.22,31597,0
2016-05-27,15.24,15.36,15.22,15.35,78805,0
2016-05-31,15.41,15.41,14.62,15.31,111052,0
2016-06-01,15.24,15.59,15.24,15.54,52639,0
2016-06-02,15.55,15.8,15.3,15.79,45875,0
2016-06-03,16.04,16.31,15.2101,16,107684,0
2016-06-06,15.96,16,15.81,16,70120,0
2016-06-07,16.39,16.43,15.6401,15.99,42612,0
2016-06-08,15.96,16.24,15.5101,15.99,218976,0
2016-06-09,16.01,16.01,15.83,15.9,20243,0
2016-06-10,15.8,15.99,14.95,15.87,66046,0
2016-06-13,15.42,15.8499,15.41,15.5,33660,0
2016-06-14,15.4,15.62,15.4,15.57,18999,0
2016-06-15,15.68,15.68,15.39,15.44,39103,0
2016-06-16,15.39,15.61,15.23,15.61,16511,0
2016-06-17,15.57,15.95,15.37,15.86,122115,0
2016-06-20,15.86,16.0999,15.65,15.74,101531,0
2016-06-21,15.5,15.95,15.4,15.67,49671,0
2016-06-22,15.75,15.75,15.44,15.53,33391,0
2016-06-23,15.76,16.28,15.63,15.85,34083,0
2016-06-24,15.17,15.78,14.92,15.57,62957,0
2016-06-27,15.28,15.3,14.62,14.65,72705,0
2016-06-28,14.6,15.21,14.6,14.77,70437,0
2016-06-29,14.9,15.04,14.45,14.72,95352,0
2016-06-30,14.88,15.19,14.4,15.15,44962,0
2016-07-01,15.23,15.435,15.17,15.26,66795,0
2016-07-05,15.19,15.27,15.05,15.13,26764,0
2016-07-06,14.94,15.13,14.9,15.02,52237,0
2016-07-07,15.13,15.33,14.99,15.13,56011,0
2016-07-08,15.28,15.6,15.28,15.55,39433,0
2016-07-11,15.71,16.22,14.57,16.1,188787,0
2016-07-12,16.18,16.3999,15.21,16.16,54600,0
2016-07-13,16.18,16.43,16,16.13,48829,0
2016-07-14,16.3,16.37,16.1131,16.17,104011,0
2016-07-15,16.31,16.4,16.12,16.32,117814,0
2016-07-18,16.23,16.29,16.14,16.17,110509,0
2016-07-19,16.19,16.19,15.8906,15.99,178176,0
2016-07-20,16.08,16.13,15.98,16.05,116550,0
2016-07-21,16,16.09,15.7,15.78,34654,0
2016-07-22,15.74,15.939,15.595,15.92,39292,0
2016-07-25,15.38,15.84,15.38,15.69,28381,0
2016-07-26,15.55,15.82,15.5,15.58,51174,0
2016-07-27,15.52,15.94,15.52,15.85,50082,0
2016-07-28,15.7,15.84,15.56,15.72,15035,0
2016-07-29,15.72,15.76,15.58,15.64,50415,0
2016-08-01,15.67,15.86,15.5,15.75,51144,0
2016-08-02,15.75,15.75,15.5,15.55,156665,0
2016-08-03,15.8,16.02,15.78,16,130414,0
2016-08-04,15.96,16,15.79,15.89,29411,0
2016-08-05,15.99,16.22,15.97,16.21,113709,0
2016-08-08,16.1,16.22,16.1,16.19,14511,0
2016-08-09,16.22,16.33,16.15,16.31,44043,0
2016-08-10,16.36,16.36,15.83,16.06,67244,0
2016-08-11,16.02,16.34,16.02,16.23,25267,0
2016-08-12,16.5,16.5,16.23,16.38,46836,0
2016-08-15,16.47,16.75,16.4249,16.52,50492,0
2016-08-16,16.39,16.57,16.39,16.45,33080,0
2016-08-17,16.35,16.79,16.3,16.59,63506,0
2016-08-18,16.63,16.9,16.63,16.85,79659,0
2016-08-19,16.85,17.19,16.789,17.09,239952,0
2016-08-22,17.15,17.15,16.96,17.11,49734,0
2016-08-23,17.05,17.21,16.87,16.88,34508,0
2016-08-24,16.89,17.06,16.76,16.84,35368,0
2016-08-25,16.74,17,16.74,17,39335,0
2016-08-26,17,17.09,16.82,16.85,28307,0
2016-08-29,16.83,16.97,16.8,16.84,17278,0
2016-08-30,16.82,17.02,16.7001,16.83,15246,0
2016-08-31,16.86,17.04,16.59,16.89,236251,0
2016-09-01,16.93,17.02,16.54,16.99,39500,0
2016-09-02,17.02,17.15,16.88,17,21882,0
2016-09-06,17,17,16.79,16.91,32670,0
2016-09-07,16.9,17.215,16.9,17.12,93993,0
2016-09-08,17.11,17.1368,16.86,17.03,19795,0
2016-09-09,16.84,16.84,16.44,16.47,31069,0
2016-09-12,16.31,17.08,16.26,17.07,38749,0
2016-09-13,16.95,17.07,16.77,16.79,132161,0
2016-09-14,16.81,16.9703,16.72,16.78,32563,0
2016-09-15,16.8,17.05,16.72,17,14241,0
2016-09-16,17.08,17.42,16.88,17.3,237138,0
2016-09-19,17.3,17.38,17.04,17.1,50941,0
2016-09-20,17.26,17.26,17.04,17.06,23240,0
2016-09-21,17.16,17.29,17.03,17.24,24130,0
2016-09-22,17.4,17.4,17.01,17.39,59386,0
2016-09-23,17.42,17.42,17.13,17.25,15298,0
2016-09-26,17.11,17.3099,17,17.11,28705,0
2016-09-27,17.03,17.3,17.03,17.2,20669,0
2016-09-28,17.15,17.4,17.15,17.4,223525,0
2016-09-29,17.31,17.48,17.05,17.07,28269,0
2016-09-30,17.17,17.43,17.06,17.34,28854,0
2016-10-03,17.24,17.32,17.07,17.13,28535,0
2016-10-04,17.19,17.41,16.99,17.08,42745,0
2016-10-05,17.14,17.43,17.09,17.4,186626,0
2016-10-06,17.4,17.58,17.25,17.48,68795,0
2016-10-07,17.49,17.49,17.03,17.24,39634,0
2016-10-10,17.39,17.61,17.28,17.57,54820,0
2016-10-11,17.53,17.61,17.28,17.44,49504,0
2016-10-12,17.41,17.64,17.38,17.54,17744,0
2016-10-13,17.25,17.45,17.21,17.35,24054,0
2016-10-14,17.51,17.59,17.375,17.5,20948,0
2016-10-17,17.55,17.75,17.45,17.7,104032,0
2016-10-18,17.75,17.9,17.2,17.3,23657,0
2016-10-19,17.35,17.6,17.2,17.4,22709,0
2016-10-20,17.35,17.6,17.35,17.55,19618,0
2016-10-21,17.35,17.4,17.25,17.3,17631,0
2016-10-24,17.35,17.75,17.35,17.7,20548,0
2016-10-25,17.6,17.8,17.6,17.7,32157,0
2016-10-26,17.7,17.85,17.5,17.6,40600,0
2016-10-27,17.7,17.7,16.955,17.65,33727,0
2016-10-28,17.6,17.8,17.5,17.65,22602,0
2016-10-31,17.55,17.845,17.4,17.45,140637,0
2016-11-01,17.5,17.6,17.1,17.15,34718,0
2016-11-02,17.3,17.5,16.65,16.8,35698,0
2016-11-03,16.8,17.2,16.55,16.95,144142,0
2016-11-04,17.05,17.2238,16.65,16.9,78445,0
2016-11-07,17.2,17.45,17.05,17.4,76244,0
2016-11-08,17.25,17.85,17.25,17.8,30826,0
2016-11-09,17.5225,18.6,17.45,18.5,68606,0
2016-11-10,18.8,19.05,18.2,18.4,105717,0
2016-11-11,18.5,19.4,18.5,19.35,223729,0
2016-11-14,19.5,19.55,18.9,19,88597,0
2016-11-15,19.05,19.5,18.85,19.25,106261,0
2016-11-16,19.15,19.35,18.7,19,271073,0
2016-11-17,18.9,19.25,18.35,19.05,392064,0
2016-11-18,19.1,19.8,18.25,19.5,148331,0
2016-11-21,19.6,19.8,19.55,19.8,57382,0
2016-11-22,19.75,19.9,19.65,19.85,53774,0
2016-11-23,19.65,20.2,19.5,20.1,172766,0
2016-11-25,20.15,20.35,20.1,20.3,114621,0
2016-11-28,20.15,20.95,20.15,20.65,257863,0
2016-11-29,20.75,20.95,20.525,20.55,62351,0
2016-11-30,20.7,20.95,20.2,20.25,55455,0
2016-12-01,20.25,20.85,20.2,20.45,82239,0
2016-12-02,20.4,20.7,19.85,20.05,71090,0
2016-12-05,20.25,20.5,19.95,20.4,88698,0
2016-12-06,20.3,21.1,20.05,20.95,109073,0
2016-12-07,20.85,21.1,20.65,21.05,63231,0
2016-12-08,20.95,21.55,20.75,21.35,117338,0
2016-12-09,21.25,21.75,20.5,21.4,494469,0
2016-12-12,21.35,21.5,21.25,21.4,60556,0
2016-12-13,21.5,21.7,20.95,21.05,81895,0
2016-12-14,20.95,21.05,20.4,20.45,104988,0
2016-12-15,20.6,20.95,20.45,20.55,111927,0
2016-12-16,20.6,20.75,20.2,20.45,208860,0
2016-12-19,20.4,20.55,20.2,20.5,87206,0
2016-12-20,20.65,20.95,20.25,20.8,63147,0
2016-12-21,20.75,21.1,20.45,20.6,55677,0
2016-12-22,20.6,21,20.125,20.4,110210,0
2016-12-23,20.55,20.8,20.45,20.75,38618,0
2016-12-27,20.7,20.9741,20.7,20.85,29996,0
2016-12-28,20.9,21.1,20.85,21.05,74004,0
2016-12-29,21.1,21.2,20.8,21.05,42341,0
2016-12-30,20.85,21.05,20.85,21,60305,0
2017-01-03,21.25,21.7,20.95,21.55,113895,0
2017-01-04,21.65,21.8,21.4,21.75,133565,0
2017-01-05,21.55,21.7,21.1,21.4,64332,0
2017-01-06,21.5,21.5,21,21.05,43981,0
2017-01-09,21.05,21.15,20.7,20.9,202479,0
2017-01-10,20.95,21.2,20.85,21,96288,0
2017-01-11,21.35,23.15,21.05,22.9,454283,0
2017-01-12,22.95,23.4,22.05,23.3,179152,0
2017-01-13,23.1,24.15,23.1,23.3,492567,0
2017-01-17,23,23,22.1,22.2,79681,0
2017-01-18,22.45,23,22.35,22.6,160238,0
2017-01-19,22.75,23.25,22.75,23,142966,0
2017-01-20,23,23.2,22.75,22.8,56844,0
2017-01-23,22.8,23.55,22.75,23.45,226728,0
2017-01-24,23.6,23.8,23.4,23.5,152041,0
2017-01-25,23.75,23.8,23.15,23.25,79453,0
2017-01-26,23.35,23.35,22.8,22.85,78765,0
2017-01-27,22.95,23.35,22.9,23.2,164720,0
2017-01-30,23,23.15,22.55,22.7,60339,0
2017-01-31,22.8,23.35,22.15,22.35,125349,0
2017-02-01,22.55,22.9,22.45,22.55,86470,0
2017-02-02,22.6,23.1,22.1,23.05,110473,0
2017-02-03,23.3,23.3,22.9,23.2,86740,0
2017-02-06,23.15,23.35,22.85,22.95,41996,0
2017-02-07,23.1,23.65,23,23.3,166893,0
2017-02-08,23.2,23.7,22.9,23.5,163922,0
2017-02-09,23.45,24.2,23.45,24,177160,0
2017-02-10,24.2,24.4,23.9,24.4,126114,0
2017-02-13,24.4,24.65,24.3,24.6,161311,0
2017-02-14,24.55,24.65,24.1241,24.55,163236,0
2017-02-15,24.35,24.85,24.15,24.8,144449,0
2017-02-16,24.7,24.8,24.35,24.65,180432,0
2017-02-17,24.7,24.8,24.25,24.5,98325,0
2017-02-21,24.55,24.8,24.15,24.35,49431,0
2017-02-22,24.3,24.55,24.175,24.45,61425,0
2017-02-23,24.4,24.5,23.95,24.25,75002,0
2017-02-24,24,24.55,23.75,24.55,54082,0
2017-02-27,24.35,24.8,24.2322,24.5,117895,0
2017-02-28,24.55,24.6,24.05,24.3,125033,0
2017-03-01,24.6,25.2,24.6,25.15,159836,0
2017-03-02,25.25,25.25,24.8,25.1,212794,0
2017-03-03,25.1,25.55,24.755,25.55,230441,0
2017-03-06,25,25.8,23.755,24.6,122552,0
2017-03-07,24.5,25.65,24.5,25.6,147983,0
2017-03-08,25.75,26.25,25.65,26.1,234471,0
2017-03-09,25.9,26.45,25.75,26.25,175605,0
2017-03-10,26.45,26.7,26.25,26.55,187453,0
2017-03-13,26.5,26.7,26.3,26.55,63996,0
2017-03-14,26.6,26.6,25.85,26.05,63525,0
2017-03-15,26.15,26.55,26.05,26.55,98327,0
2017-03-16,26.55,26.65,26.4,26.6,109089,0
2017-03-17,26.55,27.55,26.5,27.5,353884,0
2017-03-20,27.6,27.7,27.1,27.25,177086,0
2017-03-21,27.6,27.6,26.9,26.95,179721,0
2017-03-22,27.05,27.15,26.45,26.85,138961,0
2017-03-23,26.85,27.1,26.65,26.95,93473,0
2017-03-24,27.15,27.25,26.7,26.8,99798,0
2017-03-27,26.5,26.95,26.35,26.75,83663,0
2017-03-28,26.55,26.75,26.3,26.65,112276,0
2017-03-29,26.6,26.85,26.4,26.85,124241,0
2017-03-30,26.85,26.95,26.6,26.75,49641,0
2017-03-31,26.8,26.85,26.5,26.55,305414,0
2017-04-03,26.55,26.75,26.05,26.15,164861,0
2017-04-04,25.95,26.45,25.95,26.2,130415,0
2017-04-05,26.4,27.4,26,26.95,241499,0
2017-04-06,27,27.3,26.6,27.25,109941,0
2017-04-07,27.3,27.35,27.1,27.15,100732,0
2017-04-10,27.05,27.5,26.75,27.05,69755,0
2017-04-11,27.2,27.35,26.95,27.25,86988,0
2017-04-12,27.15,27.2687,26.4,26.85,100848,0
2017-04-13,26.95,27.05,26.4,26.4,86713,0
2017-04-17,26.35,26.6,26,26.4,93649,0
2017-04-18,26.2,26.4,26,26.1,169873,0
2017-04-19,26.1,26.85,26.05,26.7,169363,0
2017-04-20,26.85,27.4,26.65,27.4,76966,0
2017-04-21,27.45,27.5,27.05,27.3,106295,0
2017-04-24,27.5,28.15,27.4,27.85,166119,0
2017-04-25,28.15,28.2,27.9,28.05,130131,0
2017-04-26,27.95,28.2,27.775,27.95,143625,0
2017-04-27,27.95,28.55,27.95,28.45,149643,0
2017-04-28,28.5,28.545,27.95,28.05,100476,0
2017-05-01,28.25,28.535,28.1,28.4,70441,0
2017-05-02,28.4,28.45,27.95,28.35,91715,0
2017-05-03,28.2,28.3,27.925,28.1,209198,0
2017-05-04,28.3,28.4,27.5,27.7,70230,0
2017-05-05,27.9,28.4,27.65,28.35,123664,0
2017-05-08,28.65,30.95,27.978,30.25,245379,0
2017-05-09,30.5,30.85,30.375,30.8,154785,0
2017-05-10,30.7,31.15,30.5,30.9,149763,0
2017-05-11,30.9,31.75,30.65,31.5,179766,0
2017-05-12,31.5,32.05,31.3,31.75,125533,0
2017-05-15,32,32.3,31.75,32.2,96224,0
2017-05-16,32.3,32.595,31.8,32.55,166440,0
2017-05-17,32.25,32.65,31.85,32.35,214153,0
2017-05-18,32.4,32.8,32.15,32.45,235013,0
2017-05-19,32.35,32.8,32.3,32.6,123391,0
2017-05-22,32.85,33,32.475,32.8,113549,0
2017-05-23,32.85,32.85,32.5,32.7,155912,0
2017-05-24,32.7,34.15,32.65,33.75,228252,0
2017-05-25,34.05,34.45,33.9,34.15,125140,0
2017-05-26,34.3,34.3,33.85,33.95,154434,0
2017-05-30,34,34.4,33.6,33.8,210915,0
2017-05-31,34,34,33.35,34,232297,0
2017-06-01,34.1,34.475,33.65,34.45,203946,0
2017-06-02,34.5,35.85,34.055,35.4,223468,0
2017-06-05,35.5,35.75,35,35,141127,0
2017-06-06,35.15,37.1,35.15,36.65,481409,0
2017-06-07,36.7,38.05,36.7,38,361727,0
2017-06-08,38.1,39,37.55,37.7,449737,0
2017-06-09,37.5,38.3,36.65,37.05,313356,0
2017-06-12,37.2,37.2,34.05,35.35,320585,0
2017-06-13,35.35,36,35.05,35.4,197996,0
2017-06-14,35.45,36.145,34.65,34.75,219739,0
2017-06-15,34.2,34.75,33.5,34.05,415720,0
2017-06-16,33.6,36.35,33.45,36.15,701940,0
2017-06-19,36.6,37.1,35.85,36.9,259552,0
2017-06-20,36.95,37,35.25,35.8,185777,0
2017-06-21,35.9,36.3,35.5,36.05,181534,0
2017-06-22,36,36.15,35.6,36,102142,0
2017-06-23,35.95,36.4,35.8,35.9,1134496,0
2017-06-26,36,36.5635,35.9,36.275,177960,0
2017-06-27,36.4,36.6,36,36.1,202690,0
2017-06-28,36.3,37,36.15,36.5,169586,0
2017-06-29,36.5,36.75,35,35.85,220981,0
2017-06-30,35.9,36.45,35.675,36,229250,0
2017-07-03,36.35,36.5,35.95,36.45,63009,0
2017-07-05,36.35,37,36.2944,36.85,114195,0
2017-07-06,36.85,37.4,36.45,36.45,225201,0
2017-07-07,36.65,37.65,36.4781,37.1,251899,0
2017-07-10,37.15,37.5,36.8,37,207454,0
2017-07-11,37.1,37.4,36.6,37.1,86494,0
2017-07-12,37.3,38.1,37.25,37.65,213651,0
2017-07-13,37.75,37.75,36.9,37.15,173519,0
2017-07-14,37.2,37.6,36.8,37.4,86494,0
2017-07-17,37.55,37.6,36.9,37.2,135595,0
2017-07-18,37,37.4,36.605,37.05,113764,0
2017-07-19,37.1,37.5,37,37.325,115356,0
2017-07-20,37.4,37.7,36.8185,37.5,75614,0
2017-07-21,37.8,38.195,37.2,37.3,123113,0
2017-07-24,37.3,37.85,37.1,37.85,112080,0
2017-07-25,37.95,38.0636,37.35,37.4,142475,0
2017-07-26,37.6,37.75,37.15,37.55,114703,0
2017-07-27,37.65,38.05,36.8,37.15,118482,0
2017-07-28,36.85,37.35,36.65,37.1,131642,0
2017-07-31,37.15,37.4,36.8,36.9,67672,0
2017-08-01,37,38.15,37,38.15,178318,0
2017-08-02,38.1,38.75,37.5,37.75,246161,0
2017-08-03,38.85,38.85,36.4,37.55,262308,0
2017-08-04,37.3,37.6,36.3,37.45,259278,0
2017-08-07,37.4,38.55,36.955,38.25,138763,0
2017-08-08,38.3,39.65,38.05,38.45,163846,0
2017-08-09,38.25,38.85,37.55,37.85,148710,0
2017-08-10,37.65,37.75,36.45,36.5,183907,0
2017-08-11,36.55,36.85,36.05,36.7,133287,0
2017-08-14,36.8,37.525,36.8,37.5,126097,0
2017-08-15,37.55,37.75,37.05,37.1,69799,0
2017-08-16,37.4,38.05,37.3,37.65,78357,0
2017-08-17,37.55,37.8884,37.25,37.25,158123,0
2017-08-18,36.95,37.6,36.9,37.25,126491,0
2017-08-21,37.2,37.4,36.975,37.3,81824,0
2017-08-22,37.4,37.85,37.4,37.55,73887,0
2017-08-23,37.3,37.775,37.15,37.65,63138,0
2017-08-24,37.55,38.15,37.05,38.05,189985,0
2017-08-25,38.45,38.7,38,38.2,106283,0
2017-08-28,38.4,38.65,37.75,38.1,121869,0
2017-08-29,37.75,38.1,37.6,38.05,162599,0
2017-08-30,38.05,38.75,38,38.6,117967,0
2017-08-31,38.6,39.25,38.4,39.1,181596,0
2017-09-01,39.15,39.3,38.775,39.25,71098,0
2017-09-05,39.25,39.85,38.638,39.05,106668,0
2017-09-06,39.25,39.35,38.95,39.1,121136,0
2017-09-07,39.15,40.05,38.7,39.85,168468,0
2017-09-08,39.75,40.6,39.194,40.25,147060,0
2017-09-11,40.65,41.45,40.4,41.25,184889,0
2017-09-12,41.35,41.45,39.6,41.05,379763,0
2017-09-13,40.95,42.1,40.5,42.1,329076,0
2017-09-14,42.1,42.85,41.8,42.5,290724,0
2017-09-15,42.6,42.745,42.25,42.7,322455,0
2017-09-18,42.85,43.45,42.8,43.25,222902,0
2017-09-19,43.45,43.6,42.8,43.55,137251,0
2017-09-20,43.65,43.95,43,43.5,125218,0
2017-09-21,43.1,43.25,42.7,42.75,109714,0
2017-09-22,42.55,42.8,42.35,42.65,198833,0
2017-09-25,42.75,42.75,42,42.15,242820,0
2017-09-26,42.35,42.5,41.9,42.2,212341,0
2017-09-27,42.45,43.95,42.45,43.55,164241,0
2017-09-28,43.6,43.7,43.1,43.45,130986,0
2017-09-29,43.35,43.7,43.35,43.6,124115,0
2017-10-02,43.7,45.6,43.6,45.6,306681,0
2017-10-03,45.65,45.7,44.85,45.2,160022,0
2017-10-04,45.6,45.6,44.95,45.25,123740,0
2017-10-05,45.4,45.95,44.9,45.95,141738,0
2017-10-06,45.95,45.95,45.45,45.5,118780,0
2017-10-09,45.25,45.65,44.85,44.9,132324,0
2017-10-10,44.95,45.175,44.1,44.45,396935,0
2017-10-11,44.4,44.8,43.55,44.2,283260,0
2017-10-12,44.25,44.85,43.7,43.7,256056,0
2017-10-13,44.1,44.5,43.65,44.35,177778,0
2017-10-16,44.5,45.8,43.85,44.5,259533,0
2017-10-17,44.3,44.95,43.8,44.05,141327,0
2017-10-18,44.35,45,44.15,44.95,226380,0
2017-10-19,44.7,45.2,44.05,45,147976,0
2017-10-20,45.45,45.6,44.9,45.1,106589,0
2017-10-23,45.05,45.55,44.661,45.35,102489,0
2017-10-24,45.45,46.1,45.3,45.8,81498,0
2017-10-25,45.85,46.325,45.5,45.75,127275,0
2017-10-26,45.85,46.15,45.4,45.75,162918,0
2017-10-27,45.75,47.225,45.7,46.7,218851,0
2017-10-30,47.0517,47.0517,46.1,46.45,192885,0
2017-10-31,46.85,47.8,46.5,47.3,318472,0
2017-11-01,47.65,47.65,46.15,46.55,423381,0
2017-11-02,47.75,52.35,47.25,52.1,882961,0
2017-11-03,52.15,53.95,52.01,53.1,369820,0
2017-11-06,53.25,53.8,51.7,52.05,188886,0
2017-11-07,52.05,52.15,50.85,51.2,284634,0
2017-11-08,50.95,51.55,50,51.55,357188,0
2017-11-09,50.8,51.85,50.55,51.8,221435,0
2017-11-10,51.55,52.35,51.3,52,222173,0
