Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.8867,6.8867,6.6867,6.8,10638,0
2005-02-28,6.9,6.9,6.7533,6.7867,11229,0
2005-03-01,6.8933,6.9,6.82,6.82,1782,0
2005-03-02,6.7133,6.8933,6.7133,6.88,1650,0
2005-03-03,6.9,6.9,6.7,6.9,12300,0
2005-03-04,6.7133,6.9333,6.68,6.9333,5765,0
2005-03-07,6.9067,6.9067,6.84,6.8933,6150,0
2005-03-08,6.9,6.9333,6.9,6.9333,1350,0
2005-03-09,6.9333,6.94,6.9333,6.9333,9506,0
2005-03-10,6.9533,6.9533,6.8933,6.8933,6300,0
2005-03-11,6.9,6.9067,6.9,6.9067,3120,0
2005-03-14,6.9667,6.9667,6.94,6.9667,3900,0
2005-03-15,6.9533,6.98,6.84,6.92,5882,0
2005-03-16,6.8267,6.8667,6.8267,6.8667,3600,0
2005-03-17,7.0067,7.0667,6.8267,6.92,5325,0
2005-03-18,6.8533,6.9267,6.8333,6.8333,1050,0
2005-03-21,6.88,6.8933,6.8,6.84,26100,0
2005-03-22,6.8,6.8,6.7667,6.7667,2640,0
2005-03-23,6.84,6.84,6.8067,6.8067,762,0
2005-03-24,6.7667,6.7733,6.7667,6.7667,1190,0
2005-03-28,6.7733,6.9333,6.7733,6.8333,858,0
2005-03-29,6.84,6.84,6.6667,6.6667,9000,0
2005-03-30,6.82,6.82,6.8,6.82,900,0
2005-04-01,6.6867,6.7333,6.6667,6.6667,4368,0
2005-04-04,6.7333,6.7333,6.6733,6.6733,4800,0
2005-04-05,6.6667,6.6667,6.6667,6.6667,12443,0
2005-04-06,6.6,6.6,6.5333,6.56,4050,0
2005-04-07,6.58,6.58,6.58,6.58,300,0
2005-04-08,6.5333,6.56,6.5,6.5333,3947,0
2005-04-12,6.52,6.52,6.52,6.52,4950,0
2005-04-13,6.4333,6.4333,6.3133,6.3133,6111,0
2005-04-14,6.3133,6.3133,6.3,6.3133,1656,0
2005-04-15,6.26,6.2733,6.2333,6.2333,10200,0
2005-04-18,6.2,6.2,6.2,6.2,2139,0
2005-04-19,6.24,6.24,6.2333,6.2333,600,0
2005-04-20,6.2667,6.2667,6.2067,6.26,2454,0
2005-04-21,6.2667,6.2667,6.1333,6.2133,27864,0
2005-04-22,6.1333,6.1333,6.0733,6.0733,5700,0
2005-04-25,6.1,6.1333,6.0733,6.1333,18003,0
2005-04-26,6.1333,6.1333,6.0333,6.0333,25859,0
2005-04-27,6.1,6.1333,6.1,6.1333,4125,0
2005-04-28,6.1333,6.1333,6.1333,6.1333,750,0
2005-04-29,6.1333,6.1333,6.1333,6.1333,10500,0
2005-05-02,6.1333,6.1933,6.1333,6.1933,4650,0
2005-05-03,6.0333,6.0467,6.0333,6.0467,1725,0
2005-05-04,6.0067,6.0067,6,6,300,0
2005-05-05,6.0133,6.1267,6.0133,6.1267,303,0
2005-05-09,6.0333,6.2,6.0333,6.2,444,0
2005-05-10,6.0333,6.08,6.0333,6.0667,1487,0
2005-05-12,6.0333,6.1467,6.0333,6.1467,1050,0
2005-05-13,5.68,5.9133,5.68,5.8733,12420,0
2005-05-16,5.9133,5.9133,5.9133,5.9133,225,0
2005-05-17,5.78,5.8733,5.7667,5.8733,1728,0
2005-05-18,5.9333,5.9333,5.9333,5.9333,1500,0
2005-05-19,5.7667,5.78,5.7333,5.7333,2774,0
2005-05-24,5.7867,5.86,5.7867,5.8333,1005,0
2005-05-25,5.9933,5.9933,5.8,5.8,1538,0
2005-05-26,5.8333,5.8333,5.8333,5.8333,2850,0
2005-05-27,5.8533,5.8533,5.8533,5.8533,300,0
2005-05-31,5.82,5.9733,5.8067,5.9733,3750,0
2005-06-01,5.8,5.9933,5.8,5.8,3750,0
2005-06-02,5.6667,5.7533,5.6667,5.7467,1538,0
2005-06-03,5.6867,5.8333,5.6867,5.8333,1560,0
2005-06-06,5.7533,5.8267,5.74,5.8267,3713,0
2005-06-07,5.8267,6.0067,5.8267,6,5934,0
2005-06-09,6,6,6,6,300,0
2005-06-10,6.0533,6.1667,6.0533,6.1667,879,0
2005-06-14,5.94,6.1733,5.94,6.1733,15450,0
2005-06-15,6.1267,6.1267,6.12,6.12,300,0
2005-06-16,6,6,6,6,450,0
2005-06-17,6.02,6.2067,6.02,6.2067,1737,0
2005-06-21,5.8133,6.82,5.8133,6.82,54252,0
2005-06-22,6.6667,6.7333,6.6667,6.7333,6150,0
2005-06-23,6.5067,6.5133,6.5067,6.5133,1650,0
2005-06-24,6.5333,6.54,6.3933,6.3933,1908,0
2005-06-27,6.3533,6.3533,6.3333,6.3333,750,0
2005-06-28,6.5267,6.5267,6.5267,6.5267,152,0
2005-06-29,6.3733,6.3733,6.3333,6.34,2850,0
2005-06-30,6.5267,6.5267,6.5267,6.5267,7317,0
2005-07-01,6.4667,6.4667,6.4667,6.4667,450,0
2005-07-05,6.4667,6.4667,6.4667,6.4667,1500,0
2005-07-06,6.4667,6.4667,6.4667,6.4667,165,0
2005-07-11,6.42,6.42,6.2733,6.2733,2250,0
2005-07-12,6.3333,6.3333,6.3333,6.3333,150,0
2005-07-13,6.34,6.34,6.34,6.34,900,0
2005-07-18,6.3333,6.3333,6.3333,6.3333,687,0
2005-07-19,6.3333,6.3333,6.3333,6.3333,543,0
2005-07-20,6.44,6.44,6.44,6.44,600,0
2005-07-25,6.4,6.4,6.28,6.28,2553,0
2005-07-26,6.4133,6.4133,6.4133,6.4133,150,0
2005-07-27,6.2733,6.3333,6.2733,6.3333,2163,0
2005-07-28,6.4333,6.5,6.3333,6.5,900,0
2005-07-29,6.4667,6.4667,6.2733,6.3333,14550,0
2005-08-01,6.4,6.8333,6.4,6.4,7650,0
2005-08-02,6.4,6.4,6.3333,6.3333,7340,0
2005-08-03,6.3333,6.3333,6.2067,6.2067,2261,0
2005-08-04,6.1067,6.1067,6.0733,6.0733,1800,0
2005-08-05,6.0733,6.0867,5.88,5.88,17156,0
2005-08-08,5.88,5.88,5.8733,5.8733,900,0
2005-08-12,6,6.1667,5.48,5.96,7818,0
2005-08-16,5.62,5.62,5.6067,5.6067,1500,0
2005-08-17,5.7,5.7333,5.7,5.7,3600,0
2005-08-18,5.6067,5.6067,5.6067,5.6067,900,0
2005-08-19,5.6067,5.6067,5.6067,5.6067,300,0
2005-08-23,5.6067,5.6067,5.5333,5.5333,2250,0
2005-08-25,5.5667,5.7333,5.5333,5.7133,2867,0
2005-08-26,5.9933,5.9933,5.7267,5.7267,3450,0
2005-08-29,5.7333,5.7333,5.6067,5.7333,2175,0
2005-08-30,5.6067,5.7333,5.6067,5.72,2850,0
2005-08-31,5.7333,6.1,5.7267,6.0067,53658,0
2005-09-01,6.5933,7.3333,6.36,6.74,119882,0
2005-09-02,6.9,6.9,6.4667,6.62,15489,0
2005-09-06,6.98,7.2667,6.8267,7.1467,32813,0
2005-09-07,7.1667,7.1667,6.7667,6.8533,7767,0
2005-09-08,6.6333,6.8333,6.6333,6.8333,11850,0
2005-09-09,7.04,7.04,7.04,7.04,1650,0
2005-09-12,7.0467,7.0467,6.2933,6.3333,5631,0
2005-09-13,6.46,6.46,6.32,6.32,1800,0
2005-09-14,6.7467,7.3,6.7467,7.1,87446,0
2005-09-15,7.3133,7.3333,7.2,7.2,14424,0
2005-09-16,7.4,7.4667,7.3333,7.3933,19515,0
2005-09-19,7.4,7.4,7.1733,7.3667,7665,0
2005-09-20,7.3933,7.4,7.0333,7.1667,8898,0
2005-09-21,7.36,7.4,7.3067,7.3067,1530,0
2005-09-22,7.4,8.2933,7.3667,7.7267,110714,0
2005-09-23,7.6333,7.7333,7.4133,7.6467,16239,0
2005-09-26,7.7333,7.8,7.2267,7.2267,23571,0
2005-09-27,7.2533,7.2533,7.02,7.2,10236,0
2005-09-28,7.36,7.36,7.16,7.16,3450,0
2005-09-29,7.32,7.32,7.1867,7.1867,1062,0
2005-09-30,7.22,7.22,7.1333,7.1333,3300,0
2005-10-04,7.1333,7.1467,7.12,7.1267,3300,0
2005-10-05,7.1133,7.24,7.1133,7.24,1113,0
2005-10-06,7.1333,7.26,7.1133,7.12,5550,0
2005-10-07,7.1533,7.5667,7.12,7.5667,3317,0
2005-10-10,7.4667,7.4667,7.4667,7.4667,1500,0
2005-10-11,7.1867,7.34,7.1867,7.34,6743,0
2005-10-12,6.98,7.3333,6.98,7.3267,4980,0
2005-10-13,7.1667,7.1933,7.16,7.16,2475,0
2005-10-18,7.3267,7.3333,7.2,7.2467,3320,0
2005-10-19,7.2467,7.3667,7.1667,7.1667,19718,0
2005-10-20,7.1,7.1,7.06,7.06,44250,0
2005-10-21,7.0467,7.1,7.0467,7.1,9900,0
2005-10-24,7.04,7.0733,7.04,7.0733,1650,0
2005-10-25,7,7.0267,6.7733,6.92,7665,0
2005-10-26,6.7733,6.9333,6.6333,6.6467,15782,0
2005-10-27,6.6533,6.66,6.4133,6.6333,26859,0
2005-10-28,6.4733,6.6333,6.4133,6.6333,9885,0
2005-11-01,6.6667,6.6667,6.6333,6.6667,2094,0
2005-11-02,6.6667,6.8,6.6667,6.8,45603,0
2005-11-04,6.9,7.1,6.9,7.1,2562,0
2005-11-07,6.94,7.3133,6.94,7.3133,1185,0
2005-11-08,7.3267,7.3267,6.9733,7.0333,2100,0
2005-11-09,7.2133,7.2533,7.2133,7.2533,300,0
2005-11-10,7.1333,7.1333,7.1333,7.1333,150,0
2005-11-11,7.0667,7.0667,7.0467,7.0467,600,0
2005-11-14,7.0333,7.3467,7.0333,7.2667,2513,0
2005-11-16,7.2,7.3,7.2,7.3,2025,0
2005-11-17,7.0067,7.1,7.0067,7.1,1035,0
2005-11-18,7.0333,7.0867,7.0333,7.06,603,0
2005-11-21,7.2667,7.2667,7.0867,7.0867,375,0
2005-11-22,7.1667,7.1667,7.1,7.1,1800,0
2005-11-23,6.6533,6.9133,6.5867,6.8867,4050,0
2005-11-28,6.8867,7,6.8867,7,2313,0
2005-11-30,7.08,7.1667,7.0667,7.1667,18555,0
2005-12-01,7.1667,7.5,7.1667,7.5,1064,0
2005-12-02,7.18,7.2267,7.06,7.0733,10050,0
2005-12-05,7.1667,7.4,6.9333,7.4,139613,0
2005-12-06,7.5,7.5,7.2,7.2,2400,0
2005-12-07,7.2,7.5933,7.2,7.5,22082,0
2005-12-08,7.38,7.4,7.34,7.34,22950,0
2005-12-09,7.0533,7.06,7.0533,7.06,2102,0
2005-12-12,7,7.0867,6.9333,7.0867,11202,0
2005-12-13,7.2333,7.2333,6.9333,6.9333,3258,0
2005-12-14,6.5933,6.9533,6.5933,6.9333,1844,0
2005-12-16,6.9333,7.1667,6.9333,7.1667,3300,0
2005-12-19,6.9667,6.9667,6.9667,6.9667,1358,0
2005-12-20,7.1133,7.1133,7.1133,7.1133,300,0
2005-12-22,7.0933,7.24,7.0067,7.24,15773,0
2005-12-27,6.9733,7.16,6.9733,6.98,3863,0
2005-12-28,6.94,6.94,6.94,6.94,1203,0
2005-12-30,7.06,7.06,7.06,7.06,150,0
2006-01-03,7.1667,7.18,7.1667,7.18,1851,0
2006-01-04,7.1667,7.2333,7.0533,7.2333,4107,0
2006-01-05,7,7.1867,7,7.1667,1350,0
2006-01-06,7.24,7.3,7.24,7.3,1275,0
2006-01-09,7.1,7.2,7.0933,7.2,4188,0
2006-01-10,7.12,7.12,7.02,7.12,1544,0
2006-01-11,7.3067,7.3067,6.9467,6.9467,450,0
2006-01-12,6.94,7.4,6.94,7.38,1353,0
2006-01-13,7.3333,7.38,7.28,7.3667,1538,0
2006-01-17,7.2067,7.4467,7.2067,7.3667,8922,0
2006-01-18,7.1733,7.24,7.1733,7.24,33960,0
2006-01-19,7.18,7.18,7.16,7.16,900,0
2006-01-20,7.1533,7.3,7.1533,7.3,4344,0
2006-01-23,7.5067,7.5067,7.3333,7.3333,1650,0
2006-01-24,7.2,7.2,7.1733,7.1733,1200,0
2006-01-26,7.24,7.2933,7.18,7.18,600,0
2006-01-27,7.1733,7.2733,7.1733,7.2667,2550,0
2006-01-30,7.2,7.2067,7.1733,7.2,5400,0
2006-01-31,7.2333,7.2333,7.2333,7.2333,2250,0
2006-02-01,7.1667,7.24,7.1667,7.24,3128,0
2006-02-02,7.1667,7.1667,7.1667,7.1667,750,0
2006-02-03,7.1667,7.2467,7.1667,7.2467,21546,0
2006-02-06,7.2533,7.2533,7.2533,7.2533,1358,0
2006-02-07,7.2533,8.2533,7.2533,7.5533,160935,0
2006-02-08,7.6533,7.8,7.5333,7.7267,8343,0
2006-02-09,7.4867,7.6067,7.48,7.6,6525,0
2006-02-10,7.6133,7.6133,7.5133,7.5867,2591,0
2006-02-13,7.5933,7.5933,7.5733,7.5733,2250,0
2006-02-14,7.6333,7.6333,7.5933,7.5933,6353,0
2006-02-15,7.3467,7.38,7.3467,7.38,3801,0
2006-02-16,7.32,7.3333,7.3133,7.32,8487,0
2006-02-17,7.32,7.34,7.32,7.34,1485,0
2006-02-21,7.3067,7.3133,7.3067,7.3067,2396,0
2006-02-22,7.3067,7.44,7.3067,7.44,2934,0
2006-02-23,7.32,7.4467,7.3133,7.3133,3300,0
2006-02-24,7.3,7.3067,7.3,7.3067,300,0
2006-02-27,6.8133,7.1867,6.8133,7.1267,16857,0
2006-03-01,7.5133,7.7933,7.4133,7.4133,9629,0
2006-03-02,7.3333,7.3333,7.3333,7.3333,750,0
2006-03-03,7.34,7.34,7.3333,7.3333,1550,0
2006-03-06,7.34,7.6667,7.34,7.6667,747,0
2006-03-07,7.6667,7.6667,7.42,7.42,3240,0
2006-03-08,7.6667,7.6667,7.3333,7.3333,8550,0
2006-03-09,7.2267,7.2267,7.2,7.2,1071,0
2006-03-10,7.14,7.3333,7.14,7.3067,630,0
2006-03-13,7.32,7.68,7.32,7.46,3045,0
2006-03-14,7.3467,7.3933,7.3467,7.3933,1800,0
2006-03-15,7.42,7.58,7.42,7.58,1050,0
2006-03-16,7.6667,7.6733,7.6067,7.6067,2100,0
2006-03-20,7.52,7.68,7.4333,7.4333,1988,0
2006-03-21,7.4333,7.4333,7.4333,7.4333,173,0
2006-03-22,7.66,7.66,7.66,7.66,300,0
2006-03-23,7.5,7.5,7.5,7.5,300,0
2006-03-24,7.4667,7.4667,7.4667,7.4667,150,0
2006-03-27,7.5067,7.5467,7.44,7.44,903,0
2006-03-29,7.6,7.6,7.5333,7.6,2228,0
2006-03-30,7.68,8.18,7.68,7.84,12300,0
2006-03-31,7.94,8.0067,7.9067,7.9133,10598,0
2006-04-03,8.1333,8.1533,8.0933,8.1,2400,0
2006-04-04,7.8733,7.88,7.8733,7.88,1800,0
2006-04-05,7.62,7.9333,7.62,7.9333,1353,0
2006-04-06,8.1533,8.3333,7.9667,7.9667,2765,0
2006-04-07,7.86,8,7.86,8,2400,0
2006-04-10,8.1333,8.1533,8.1267,8.1533,1950,0
2006-04-11,7.9733,8.06,7.88,8,5850,0
2006-04-12,7.6733,7.88,7.6733,7.88,1200,0
2006-04-17,7.98,8.24,7.9467,8.0533,1040,0
2006-04-18,8.0933,8.1133,8.0933,8.1133,630,0
2006-04-19,7.9733,7.9733,7.9667,7.9667,2537,0
2006-04-21,7.9667,8.0533,7.9667,8.0467,3008,0
2006-04-24,7.9667,7.9667,7.9667,7.9667,750,0
2006-04-25,8.1667,8.1867,8.0133,8.1067,11123,0
2006-04-26,8.0667,8.0933,8,8.0333,6116,0
2006-04-27,8,8.3267,8,8.26,12765,0
2006-04-28,8.2667,8.2667,8.1867,8.1867,1200,0
2006-05-01,8.3067,8.3067,8.1533,8.2733,2073,0
2006-05-02,8.1,8.3267,8.1,8.3267,2435,0
2006-05-03,8.3267,8.3267,8.3267,8.3267,1505,0
2006-05-04,8.2667,8.2667,8.2667,8.2667,750,0
2006-05-05,8.3333,8.7,8.3,8.6,12246,0
2006-05-08,8.7467,8.9333,8.7467,8.9333,450,0
2006-05-09,8.7133,8.8667,8.5067,8.5067,2004,0
2006-05-10,8.5267,8.5267,8.4667,8.4667,4050,0
2006-05-11,8.5733,8.5733,8.4667,8.5067,1350,0
2006-05-12,8.5,8.5,8.5,8.5,150,0
2006-05-15,8.4333,8.6667,8.3333,8.34,19001,0
2006-05-16,8.3533,8.54,8.3533,8.4933,8585,0
2006-05-17,8.6,8.6,8.3467,8.3467,24396,0
2006-05-18,8.3867,8.3867,8.3733,8.3733,1500,0
2006-05-19,8.3867,8.3867,8.3867,8.3867,300,0
2006-05-22,8.3733,8.3733,7.72,8.1533,12345,0
2006-05-23,7.86,8.1867,7.6733,8.0267,6711,0
2006-05-24,8.1133,8.1533,8.04,8.0733,6093,0
2006-05-25,8,8,7.9267,7.9333,16358,0
2006-05-26,7.7133,8.0933,7.7133,8.0933,3452,0
2006-05-31,8.1333,8.26,8.0933,8.26,6450,0
2006-06-01,8.4133,8.4133,8.2867,8.2867,1199,0
2006-06-02,8.2467,8.2467,8.2467,8.2467,150,0
2006-06-05,8.2,8.24,8.1667,8.1867,12491,0
2006-06-08,8.2,8.2,8.1267,8.1267,1350,0
2006-06-12,8.24,8.2533,8.1667,8.2533,2565,0
2006-06-13,8.2733,8.2733,7.8667,7.9333,7202,0
2006-06-14,7.8667,7.9067,7.66,7.6667,14100,0
2006-06-15,7.6667,7.7333,7.6667,7.7333,600,0
2006-06-16,7.6867,7.8267,7.6667,7.6667,19200,0
2006-06-19,7.7267,7.7267,7.6,7.6,5700,0
2006-06-20,7.6,7.6,7.5733,7.5733,2550,0
2006-06-21,7.54,7.6867,7.54,7.6867,450,0
2006-06-23,7.54,7.6467,7.54,7.6467,434,0
2006-06-26,7.56,7.56,7.2733,7.4067,9201,0
2006-06-29,7.5,7.5133,7.3333,7.5133,6405,0
2006-07-05,7.5,7.5,7.42,7.42,69168,0
2006-07-10,7.5,7.5,7.4133,7.4133,2280,0
2006-07-11,7.4333,7.6267,7.4333,7.46,3431,0
2006-07-12,7.78,8,7.56,7.6333,5859,0
2006-07-13,7.6333,7.6333,7.1733,7.1733,4350,0
2006-07-14,7.1133,7.3333,6.82,6.9867,8963,0
2006-07-17,7.0067,7.0067,6.1667,6.1667,24309,0
2006-07-18,6.2533,6.4333,6.2333,6.34,2700,0
2006-07-19,6.3333,7.1867,6.3333,7.1867,1509,0
2006-07-20,7.18,7.2,7.0667,7.0667,4650,0
2006-07-21,7.2267,7.3267,7.1133,7.1133,1905,0
2006-07-25,7.2267,7.6333,7.2267,7.6333,3924,0
2006-07-26,7.4733,7.82,7.4267,7.74,6525,0
2006-07-27,7.7467,7.7467,7.7467,7.7467,150,0
2006-07-28,7.8,7.8,7.68,7.68,1200,0
2006-07-31,7.7533,8.2333,7.7533,8.2333,1208,0
2006-08-01,8.0867,8.0867,8.0867,8.0867,450,0
2006-08-02,8.1,8.1,8.1,8.1,150,0
2006-08-03,7.94,8,7.84,7.84,15570,0
2006-08-04,8,8.0333,8,8,1050,0
2006-08-07,8,8.1333,8,8.1333,2865,0
2006-08-08,8.1333,8.2667,8.1333,8.2667,2106,0
2006-08-09,8.0333,8.06,8.0333,8.0333,8588,0
2006-08-10,8.0333,8.0333,8.0333,8.0333,1278,0
2006-08-11,8.0333,8.0867,8.0333,8.04,1200,0
2006-08-14,8.1333,8.1333,8.0667,8.1333,3299,0
2006-08-15,8,8.1333,7.76,8.0267,26870,0
2006-08-16,8.08,8.08,8.0267,8.0267,1799,0
2006-08-17,8.0267,8.0333,8.0267,8.0333,300,0
2006-08-18,8.0333,8.2,8.0333,8.2,3000,0
2006-08-21,8.2,8.2,8.1333,8.1333,4425,0
2006-08-22,8.1333,8.2,8.1333,8.2,2400,0
2006-08-23,8.14,8.14,8.1333,8.1333,2105,0
2006-08-24,8.1867,8.1933,8.14,8.14,1581,0
2006-08-28,8.14,8.14,8.14,8.14,150,0
2006-08-29,8.1467,8.1933,8.1333,8.1933,2054,0
2006-08-30,8.1333,8.48,8.1333,8.3333,44007,0
2006-08-31,8.38,8.5667,8.38,8.5,5903,0
2006-09-01,8.5,8.6667,8.1867,8.5,19382,0
2006-09-05,8.5,8.5,8.4867,8.4867,31250,0
2006-09-06,8.4867,8.5333,8.4867,8.5333,33900,0
2006-09-07,8.4667,8.4667,8.4333,8.4667,39990,0
2006-09-08,8.5667,8.5667,8.56,8.5667,7950,0
2006-09-11,8.3067,8.4667,8.3,8.4333,5700,0
2006-09-12,8.3133,8.3467,8.3,8.3333,7500,0
2006-09-13,8.46,8.5333,8.46,8.4733,107583,0
2006-09-14,8.2933,8.3067,8.2933,8.2933,1110,0
2006-09-15,8.3067,8.4,8.3067,8.4,1650,0
2006-09-18,8.22,8.3533,8.22,8.2933,9360,0
2006-09-19,8.2733,8.3333,8.2733,8.3333,2100,0
2006-09-21,8.14,8.14,8.14,8.14,1350,0
2006-09-22,8.14,8.14,8,8.0667,3326,0
2006-09-25,8.0067,8.1533,7.74,8.1533,8103,0
2006-09-26,7.9533,8.2467,7.9533,8.1667,18749,0
2006-09-27,8.14,8.1667,8.14,8.1533,1650,0
2006-09-28,8.1133,8.3267,8.1133,8.3267,1275,0
2006-09-29,8.2667,8.4667,8.1,8.2933,10053,0
2006-10-02,8.28,8.28,8.2667,8.2667,12600,0
2006-10-03,8.2667,8.9467,8.2667,8.9467,413,0
2006-10-04,8.74,8.74,8.3333,8.7333,6005,0
2006-10-06,8.7333,8.74,8.7333,8.7333,1500,0
2006-10-09,8.5533,8.6667,8.5333,8.5867,2100,0
2006-10-10,8.5733,8.5733,8.3667,8.3733,18300,0
2006-10-11,8.3133,8.3133,8.2,8.2,31803,0
2006-10-12,8.18,8.2667,8.18,8.24,46350,0
2006-10-13,8.2133,8.3,8.2067,8.3,1050,0
2006-10-16,8.3,8.3,8.3,8.3,300,0
2006-10-17,8.32,8.3267,8.32,8.32,1853,0
2006-10-18,8.3333,8.34,8.3333,8.3333,900,0
2006-10-20,8.2067,8.5867,8.2067,8.2067,2705,0
2006-10-23,8.5467,8.5467,7.7267,7.92,6356,0
2006-10-24,8.1867,8.1867,8,8.1067,1284,0
2006-10-25,8.1333,8.1333,7.8933,7.8933,7800,0
2006-10-26,7.8667,7.8667,7.8667,7.8667,29382,0
2006-10-27,7.6867,8.1467,7.6867,8.1467,1050,0
2006-10-30,8.1333,8.24,8.1333,8.24,300,0
2006-10-31,8.88,8.88,8.88,8.88,300,0
2006-11-01,8.56,8.66,8.56,8.6267,8288,0
2006-11-02,8.3,8.6,8.3,8.5333,600,0
2006-11-06,8.9867,8.9867,8.3333,8.34,6446,0
2006-11-07,8.1667,8.2667,8.1667,8.1667,2100,0
2006-11-13,8.1333,8.2133,8.1333,8.2133,5883,0
2006-11-14,8.1667,8.1667,8.1667,8.1667,266,0
2006-11-15,8.1667,8.1733,8.1667,8.1667,2858,0
2006-11-16,8.18,8.1867,8.16,8.1667,2040,0
2006-11-17,8.2067,8.2067,8.2067,8.2067,750,0
2006-11-20,8.3267,8.3333,8.3,8.3333,1425,0
2006-11-21,8.3533,8.3533,8.3533,8.3533,150,0
2006-11-27,8.3467,8.3467,8.1667,8.1667,4800,0
2006-11-29,8.0067,8.0733,8.0067,8.0733,900,0
2006-12-05,8.0333,8.1,8.0333,8.1,1949,0
2006-12-06,8.1267,8.14,8.0267,8.14,450,0
2006-12-08,8.2667,8.2733,8.1733,8.2667,1050,0
2006-12-11,8.32,8.6,8.1733,8.6,3440,0
2006-12-13,8.3467,8.54,8.3467,8.52,450,0
2006-12-14,7.9467,8.0333,7.9133,7.92,12078,0
2006-12-15,7.9533,8.1867,7.9133,7.9133,13950,0
2006-12-18,7.9133,7.9267,7.9133,7.9267,447,0
2006-12-20,7.92,7.9667,7.92,7.94,1350,0
2006-12-21,7.9333,7.94,7.9133,7.9133,2403,0
2006-12-22,7.9667,8.0467,7.9667,8.0467,2550,0
2006-12-28,7.9133,8.22,7.9133,8.22,329,0
2006-12-29,8.3333,8.3333,8.3333,8.3333,150,0
2007-01-03,7.9533,7.9533,7.82,7.9,750,0
2007-01-04,7.8067,7.8067,7.8067,7.8067,450,0
2007-01-05,8.1,8.1,8.06,8.1,2837,0
2007-01-08,8.28,8.3333,8.22,8.3333,2258,0
2007-01-09,8.3267,8.3267,8.1667,8.1667,3150,0
2007-01-10,8.1,8.28,8.0667,8.0667,5100,0
2007-01-12,8.3067,8.3067,7.8067,7.8067,3312,0
2007-01-19,7.9133,8.16,7.9133,8.0133,1200,0
2007-01-22,8.0267,8.0267,7.9533,7.9533,450,0
2007-01-29,7.8267,7.8333,7.8267,7.8333,455,0
2007-01-31,7.84,7.9267,7.8067,7.82,4763,0
2007-02-01,7.84,7.9333,7.84,7.9333,2400,0
2007-02-06,7.9333,8,7.9333,8,4349,0
2007-02-07,8,8,8,8,975,0
2007-02-08,7.9933,8,7.78,7.82,7148,0
2007-02-09,7.7867,7.82,7.7867,7.8133,2573,0
2007-02-13,7.6933,7.78,7.6933,7.78,450,0
2007-02-14,7.8667,7.8667,7.8667,7.8667,150,0
2007-02-15,7.8867,7.9067,7.7467,7.7467,975,0
2007-02-16,7.9467,7.9467,7.8733,7.8733,555,0
2007-02-20,7.8,7.9067,7.7733,7.9067,564,0
2007-02-22,7.6933,7.74,7.68,7.74,1868,0
2007-02-23,7.7533,7.76,7.7533,7.76,582,0
2007-02-27,7.8733,7.8733,7.7333,7.7333,2792,0
2007-03-01,7.16,7.28,7.1533,7.28,591,0
2007-03-02,7.3333,7.3333,7.3333,7.3333,150,0
2007-03-05,7.3667,7.3667,7.3667,7.3667,300,0
2007-03-06,7.5,7.5,7.46,7.4667,1200,0
2007-03-08,7.8667,7.8667,6,7.58,3375,0
2007-03-09,7.58,7.5867,7.58,7.5867,525,0
2007-03-12,7.3333,7.3333,7.3333,7.3333,294,0
2007-03-13,7.7333,7.7333,7.7333,7.7333,450,0
2007-03-14,7.8667,7.8667,7.8667,7.8667,750,0
2007-03-15,6.7333,7.1,6.7333,7.1,1050,0
2007-03-20,7.2,7.84,7.2,7.3467,6000,0
2007-03-22,7.3667,7.66,7.3667,7.66,2850,0
2007-03-23,7.8667,7.9933,7.4933,7.6733,10260,0
2007-03-26,7.8733,7.9933,7.8733,7.9067,5196,0
2007-03-27,7.9933,7.9933,7.6267,7.9133,6159,0
2007-03-28,7.9267,7.9333,7.8267,7.9,2025,0
2007-03-29,7.9933,7.9933,7.6,7.9667,3603,0
2007-03-30,7.8867,7.9933,7.8867,7.9933,1350,0
2007-04-02,7.9933,7.9933,7.6733,7.6733,900,0
2007-04-03,7.9933,7.9933,7.9933,7.9933,300,0
2007-04-04,7.86,7.9667,7.86,7.9667,900,0
2007-04-09,7.9667,7.9667,7.9,7.9,390,0
2007-04-10,7.9,7.9333,7.68,7.6867,3900,0
2007-04-11,7.9667,8.5,7.9667,8.5,11304,0
2007-04-12,8.46,8.46,7.3667,7.9267,7200,0
2007-04-13,8.4333,8.4667,8.2333,8.2733,5939,0
2007-04-16,8.1667,8.5,8.1667,8.48,2420,0
2007-04-18,8.3067,8.5667,8.3,8.5667,10029,0
2007-04-19,8.5,8.5533,8.4,8.5533,750,0
2007-04-23,8.2267,8.4,8.2267,8.2667,3368,0
2007-04-24,8.3467,8.5667,8.3467,8.5067,5174,0
2007-04-25,8.3333,8.3333,7.6667,7.8467,62553,0
2007-04-26,7.84,7.9333,7.8067,7.9333,3600,0
2007-04-27,7.8,8.1533,7.7533,7.98,4517,0
2007-04-30,7.7,7.84,7.6667,7.84,4371,0
2007-05-01,7.8133,7.8133,7.6533,7.7867,9467,0
2007-05-02,8.06,8.06,7.4733,7.8667,6305,0
2007-05-03,7.7333,8.2,7.7333,8.2,6723,0
2007-05-04,8.1467,8.4,7.8867,8.4,600,0
2007-05-07,8.1933,8.3333,8.1267,8.3,1802,0
2007-05-08,8.0333,8.26,7.9067,8.26,1838,0
2007-05-10,8.2,8.2467,8,8.12,5145,0
2007-05-11,8.3333,8.3733,8.1333,8.34,1953,0
2007-05-14,8.26,8.26,8.26,8.26,410,0
2007-05-15,8.2067,8.3067,8.2067,8.3067,1650,0
2007-05-16,8.0067,8.6,8.0067,8.46,9918,0
2007-05-17,8.48,8.7267,8.4733,8.6067,26982,0
2007-05-18,8.6667,8.6667,7.0467,8.2533,37200,0
2007-05-21,8.56,8.9,7.94,8.6533,4725,0
2007-05-22,8.12,8.9133,8.12,8.8333,23259,0
2007-05-23,8.9933,8.9933,8.6667,8.9,9975,0
2007-05-24,8.9933,8.9933,8.8867,8.8867,5508,0
2007-05-25,8.8933,8.9933,8.8933,8.9,11213,0
2007-05-29,8.9,8.9667,8.8333,8.9667,8675,0
2007-05-30,8.9667,9.3333,8.8667,9.2933,13394,0
2007-05-31,9.3533,9.753,9,9.06,14258,0
2007-06-01,9.0333,9.4667,9.0333,9.0933,6320,0
2007-06-04,9.687,9.687,9.0733,9.3533,5712,0
2007-06-05,9.3933,12.393,9.2333,9.533,20334,0
2007-06-06,9.72,10.16,9.2733,9.967,11831,0
2007-06-07,9.74,10.987,9.74,10.733,10896,0
2007-06-08,9.927,10.487,9.733,9.8,11400,0
2007-06-11,9.607,9.827,9.607,9.733,3639,0
2007-06-12,9.733,10.027,9.5,9.733,10157,0
2007-06-13,9.667,9.833,9.2067,9.513,9843,0
2007-06-14,9.3467,9.653,9.0333,9.38,4512,0
2007-06-15,9.4667,9.82,9.4667,9.667,6135,0
2007-06-18,9.4467,9.627,9.4,9.4333,10026,0
2007-06-19,9.52,9.733,9.52,9.593,3173,0
2007-06-20,9.7,10.473,9.7,9.953,12818,0
2007-06-21,10.347,10.593,9.593,10.313,90753,0
2007-06-22,10.313,10.827,9.84,10.653,16914,0
2007-06-25,10.607,10.827,10.48,10.64,72174,0
2007-06-26,10.547,10.633,10.233,10.293,5388,0
2007-06-27,10.407,10.44,9.9,10.22,9308,0
2007-06-28,10.307,10.593,10.307,10.473,6450,0
2007-06-29,10.34,10.58,10.34,10.507,1200,0
2007-07-02,10.28,10.6,10.28,10.393,12435,0
2007-07-03,10.007,10.593,9.893,10.453,10938,0
2007-07-05,10.147,10.513,9.993,10.013,11285,0
2007-07-09,9.92,10.587,9.92,10.587,6381,0
2007-07-10,10.633,11.347,10.48,11.347,35928,0
2007-07-11,10.927,11.38,10.927,11.187,11625,0
2007-07-12,11.413,11.533,11.147,11.433,20976,0
2007-07-13,11.667,12.2,11.58,11.84,25227,0
2007-07-16,11.6,11.953,11.6,11.953,9621,0
2007-07-17,12.013,12.027,11.46,11.553,26132,0
2007-07-18,11.433,11.567,10.833,10.953,11231,0
2007-07-19,11.447,11.447,10.96,11.133,3900,0
2007-07-20,11.547,12.187,11.2,11.98,13395,0
2007-07-23,12.027,12.027,11.273,11.28,9857,0
2007-07-24,11.393,11.573,11.293,11.293,10032,0
2007-07-25,11.293,11.567,10.813,10.88,17526,0
2007-07-26,10.68,11.06,10.68,10.967,5877,0
2007-07-27,11.1,11.127,10.907,11.127,7005,0
2007-07-30,10.707,10.98,10.707,10.98,3750,0
2007-07-31,10.693,11.453,10.693,11.073,9695,0
2007-08-01,10.8,11.2,10.8,11.06,3000,0
2007-08-02,11,11,10.667,10.787,4200,0
2007-08-03,10.773,10.833,10.253,10.28,4425,0
2007-08-06,10.487,11.607,10.487,10.933,30429,0
2007-08-07,10.933,11.267,10.82,11.213,7311,0
2007-08-08,11.227,11.247,10.313,10.313,4050,0
2007-08-09,10.473,11.533,10.473,10.813,5699,0
2007-08-10,11.233,11.553,11.107,11.553,5400,0
2007-08-13,11.273,11.467,10.753,11,4517,0
2007-08-14,10.967,10.967,10.373,10.707,2688,0
2007-08-15,10.273,10.467,10.273,10.3,4827,0
2007-08-16,10.333,10.333,9.8,9.807,8798,0
2007-08-17,10,10,8.7667,8.8067,18378,0
2007-08-20,8.8067,9,8.7,8.8267,22527,0
2007-08-21,8.6867,8.9467,8.6667,8.76,21450,0
2007-08-22,8.7667,9.1667,8.5133,8.9933,9491,0
2007-08-23,9.24,10.067,9.1933,9.907,17559,0
2007-08-24,9.8,9.8,9.3933,9.3933,2250,0
2007-08-27,9.62,10.067,9.62,9.66,8592,0
2007-08-28,9.567,9.567,9.1733,9.3467,13350,0
2007-08-29,9.3,9.3467,9.1133,9.1333,57074,0
2007-08-30,9.94,9.94,9.1667,9.3333,3600,0
2007-09-04,9.527,10.027,9.527,9.86,600,0
2007-09-05,9.2,9.667,9.2,9.6,10895,0
2007-09-07,9.2267,9.36,9.2,9.36,88931,0
2007-09-10,9.1267,9.1267,9,9.0667,6795,0
2007-09-11,9.0067,9.14,9.0067,9.0067,2550,0
2007-09-12,8.6733,8.6933,8.6733,8.6733,4350,0
2007-09-13,8.6667,8.6667,8.5,8.5,7575,0
2007-09-14,8.66,8.66,8.1667,8.2,9959,0
2007-09-17,7.9333,8.0667,7.9,7.9,1875,0
2007-09-18,8.0333,8.0333,7.5467,7.6,30560,0
2007-09-19,7.74,8,7.6667,7.8467,6315,0
2007-09-20,7.7667,8.1733,7.7667,7.7667,15608,0
2007-09-21,8.3067,8.3067,8.2667,8.2667,450,0
2007-09-24,8.3067,8.3067,8,8,1650,0
2007-09-25,8.1133,8.1267,7.8867,8,8562,0
2007-09-26,7.86,7.9133,7.7667,7.7667,8415,0
2007-09-28,8,8.1067,7.8,7.88,4635,0
2007-10-01,8.0533,8.0533,7.8,7.8,1950,0
2007-10-02,8,8,7.8,7.8,18735,0
2007-10-03,7.7667,7.8667,7.7333,7.8,16415,0
2007-10-04,7.84,7.9933,7.7333,7.7333,2697,0
2007-10-05,7.6667,7.8,7.6667,7.8,2550,0
2007-10-08,7.6667,7.8,7.6667,7.8,24275,0
2007-10-09,7.8,8.3267,7.8,8.3267,2250,0
2007-10-10,8.3667,9.02,7.84,8.3667,9638,0
2007-10-15,8.0067,8.0067,8,8,1574,0
2007-10-17,8,8.1,7.8133,7.8467,4928,0
2007-10-18,7.7067,7.9067,7.7067,7.9067,1125,0
2007-10-19,7.7067,7.8733,7.7067,7.8733,2550,0
2007-10-22,7.7267,8.2867,7.5333,7.5333,12015,0
2007-10-23,7.48,8.2533,7.48,8.16,4010,0
2007-10-24,7.86,8.3267,7.5533,7.8267,1650,0
2007-10-25,7.6733,7.6733,7.6733,7.6733,450,0
2007-10-26,7.5667,7.9667,7.5467,7.8,13649,0
2007-10-29,7.9733,8,7.6667,7.7733,5231,0
2007-10-30,7.9333,7.9333,7.6667,7.6933,6815,0
2007-10-31,7.7,7.9333,7.7,7.7867,3300,0
2007-11-01,8,8.0467,7.6667,7.6667,43278,0
2007-11-05,7.6667,7.7,7.6667,7.7,750,0
2007-11-06,7.6667,7.92,7,7.46,39989,0
2007-11-07,7.4333,7.5,6.8,6.8467,39000,0
2007-11-08,7.0467,7.06,6.94,6.94,3164,0
2007-11-09,6.8133,7,6.44,6.9067,9450,0
2007-11-12,8,8,6.5133,6.6533,1299,0
2007-11-13,6.7333,6.7667,6.4733,6.4733,10565,0
2007-11-14,7.2467,7.2733,6.6467,6.76,11400,0
2007-11-15,6.6733,6.7667,6.6733,6.7667,1062,0
2007-11-16,7,7,7,7,1650,0
2007-11-19,7.1467,7.1467,6.6667,7,6960,0
2007-11-20,6.4733,6.5267,6.4733,6.5,6315,0
2007-11-21,6.5,6.9067,6.4733,6.6333,3600,0
2007-11-23,6.5467,6.6733,6.4733,6.4733,3831,0
2007-11-26,6.5067,6.5067,6.5067,6.5067,1203,0
2007-11-27,6.66,6.6667,6.4733,6.4733,4800,0
2007-11-28,6.4933,6.8,6.1667,6.7333,8340,0
2007-11-29,6.4333,6.6333,6.2133,6.5267,2775,0
2007-11-30,6.4333,7.9067,6.4333,7.9067,14564,0
2007-12-03,7.7067,7.8267,6.1533,6.3733,14486,0
2007-12-04,6.4933,7,6.4933,6.6667,58295,0
2007-12-06,6.7067,6.8333,6.02,6.5533,12189,0
2007-12-07,6.82,6.82,6.3,6.6067,52412,0
2007-12-10,6.7333,7.0067,6.7333,6.7333,1950,0
2007-12-11,7.0667,7.0733,6.6667,6.82,12147,0
2007-12-12,6.8333,6.8667,6.8333,6.8667,4332,0
2007-12-13,6.8333,7.1,6.2333,6.8067,24218,0
2007-12-14,6.6667,6.8333,6.6667,6.8333,1650,0
2007-12-17,6.6,7.3267,6.6,6.8333,12521,0
2007-12-18,6.6667,6.6667,6.58,6.6667,11925,0
2007-12-19,6.6667,6.6733,6.6667,6.6667,3000,0
2007-12-20,6.6667,6.6667,6.1867,6.5267,13863,0
2007-12-21,6.4067,6.46,6.1667,6.1667,5546,0
2007-12-27,6.1133,6.1333,6.1067,6.1333,1341,0
2007-12-28,6.1867,6.6667,6.1867,6.6667,8591,0
2007-12-31,6.4867,6.86,6.0867,6.64,12750,0
2008-01-02,6.2667,6.2667,5.8133,6.0867,30477,0
2008-01-03,6.2467,6.3333,6.2467,6.3333,10800,0
2008-01-04,5.9333,6.3267,5.9333,5.9733,3000,0
2008-01-07,6.5467,6.5533,6.2867,6.2867,70449,0
2008-01-08,6.3267,6.3267,6.14,6.1467,2100,0
2008-01-09,5.98,5.98,5.9733,5.9733,450,0
2008-01-10,5.8133,5.8133,5.8133,5.8133,300,0
2008-01-14,5.8467,6.0133,5.8467,5.8467,7083,0
2008-01-15,5.8467,5.96,5.8467,5.96,3534,0
2008-01-16,5.8067,5.9867,5.8067,5.9867,3729,0
2008-01-17,5.9,5.9933,5.9,5.9067,1650,0
2008-01-18,5.9933,5.9933,5.9933,5.9933,900,0
2008-01-22,5.7867,6.3733,5.6733,6.3667,15213,0
2008-01-23,5.74,6.58,5.74,6.58,750,0
2008-01-24,6.4467,6.4467,6.4467,6.4467,450,0
2008-01-25,6,6.0267,5.8133,5.8133,23927,0
2008-01-28,5.8667,5.8667,5.24,5.4267,10736,0
2008-01-29,5.6,5.6067,5.2133,5.2333,29700,0
2008-01-30,5.3333,5.5733,5.3333,5.5733,2550,0
2008-01-31,5.3333,5.9,5.3333,5.9,900,0
2008-02-01,5.62,5.6867,5.62,5.6467,41250,0
2008-02-04,5.6067,5.64,5.5933,5.5933,10563,0
2008-02-05,5.6667,5.82,5.62,5.82,5706,0
2008-02-06,5.7533,5.7533,5.7533,5.7533,2256,0
2008-02-07,5.9133,5.9133,5.8733,5.8733,300,0
2008-02-08,6.3867,6.3867,5.3467,6.1467,900,0
2008-02-11,6.32,6.3267,6.06,6.28,2250,0
2008-02-12,6.0867,6.28,6.06,6.12,10523,0
2008-02-13,5.52,6.1067,4.6667,5.2,32174,0
2008-02-14,5.2267,5.9067,5.1667,5.22,6125,0
2008-02-15,5.34,5.52,5.0267,5.08,11783,0
2008-02-19,5.4533,5.4533,5.1333,5.1667,84749,0
2008-02-20,5.22,5.5,5.12,5.44,25050,0
2008-02-21,5.1133,5.1533,5.1133,5.1467,1206,0
2008-02-22,5.2733,5.28,4.8733,5.06,18615,0
2008-02-25,5.2067,5.3667,4.68,4.74,144392,0
2008-02-26,4.9933,5.1867,4.9667,4.9733,2100,0
2008-02-27,5.3067,5.3333,4.88,5.2467,25863,0
2008-02-28,5.1333,5.3333,5.0067,5.22,5927,0
2008-03-03,5.4133,5.9533,5.2133,5.8667,4227,0
2008-03-04,5.4467,5.7733,5.4467,5.7733,3122,0
2008-03-05,5.36,5.9267,5.36,5.92,4800,0
2008-03-06,5.9,5.9,5.58,5.8867,2597,0
2008-03-07,5.9,5.92,5.8867,5.8867,1050,0
2008-03-10,5.8333,5.8333,5.4867,5.4867,3206,0
2008-03-11,5.2733,5.3467,5.08,5.3333,8408,0
2008-03-12,5.3333,5.5267,5.3333,5.5267,4455,0
2008-03-14,5.02,5.02,4.9267,4.9267,1443,0
2008-03-18,5,5.0267,4.98,5,3900,0
2008-03-19,5,5,4.7,4.7133,20028,0
2008-03-20,4.9667,5.0933,4.9667,5.0867,1500,0
2008-03-24,4.7,4.76,4.5133,4.64,3074,0
2008-03-25,4.6533,4.6933,4.6533,4.6933,1343,0
2008-03-26,4.6933,4.7267,4.66,4.7,3750,0
2008-03-28,4.94,4.94,4.94,4.94,1199,0
2008-03-31,4.68,4.68,4.5667,4.6667,1662,0
2008-04-01,5.08,5.08,4.98,4.98,450,0
2008-04-02,4.6867,4.6867,4.6333,4.6333,2250,0
2008-04-03,4.6333,4.6333,4.3667,4.3667,22109,0
2008-04-04,4.3667,4.6067,4.3667,4.6067,23409,0
2008-04-07,4.6267,4.66,4.5333,4.5333,6150,0
2008-04-08,4.4733,4.66,4.4667,4.4733,18917,0
2008-04-09,4.4667,4.4667,4.4667,4.4667,150,0
2008-04-10,4.3667,4.56,4.3667,4.56,6518,0
2008-04-14,4.5667,4.5667,4.38,4.38,3750,0
2008-04-15,4.4733,4.4733,4.4,4.4,3900,0
2008-04-16,4.3667,4.4867,4.3333,4.34,14357,0
2008-04-18,4.34,4.34,4.34,4.34,150,0
2008-04-21,4.1933,4.1933,4.1733,4.18,752,0
2008-04-22,4.4333,4.66,4.1667,4.66,20262,0
2008-04-23,4.4267,4.4267,4.1733,4.18,1358,0
2008-04-24,4.18,4.46,4.1667,4.1667,2100,0
2008-04-25,4.3333,4.3333,4.3333,4.3333,3750,0
2008-04-28,4.3533,4.3533,4.3,4.3333,4277,0
2008-04-29,4.3667,4.3667,4.2733,4.2733,6227,0
2008-04-30,4.36,4.3733,4.3333,4.3333,8550,0
2008-05-01,4.3333,4.5,4.3333,4.5,22131,0
2008-05-02,4.6,5.18,4.6,5.18,12225,0
2008-05-05,5.2133,5.2133,5.2133,5.2133,1500,0
2008-05-06,5.1267,5.4467,4.5067,4.5333,8625,0
2008-05-07,4.6667,4.6733,4.3333,4.3333,12305,0
2008-05-08,4.3333,4.3333,4.3333,4.3333,450,0
2008-05-09,4.4,4.4,4.2333,4.3333,5615,0
2008-05-13,4.3333,4.3333,4.3133,4.3333,11363,0
2008-05-14,4.3333,4.4,4.2067,4.3333,33302,0
2008-05-15,4.4933,4.5067,4.4067,4.4067,15306,0
2008-05-16,4.4333,4.5,4.2667,4.3333,14475,0
2008-05-19,4.2467,4.44,4.2467,4.26,8357,0
2008-05-20,4.3267,4.4467,4.3267,4.4467,20559,0
2008-05-21,4.34,4.4067,4.3333,4.4,10202,0
2008-05-22,4.5,4.5,4.4333,4.4333,11154,0
2008-05-23,4.4333,4.6667,4.4,4.4,14195,0
2008-05-27,4.5067,4.96,4.46,4.96,11358,0
2008-05-30,4.88,4.88,4.74,4.84,1350,0
2008-06-02,4.8467,4.8467,4.8467,4.8467,1050,0
2008-06-03,4.8467,4.8467,4.6733,4.6733,4800,0
2008-06-04,4.62,4.62,4.4333,4.4467,41402,0
2008-06-06,4.6933,4.6933,4.6933,4.6933,392,0
2008-06-09,4.6933,4.7,4.52,4.7,2775,0
2008-06-10,4.7,4.8533,4.6933,4.8533,8331,0
2008-06-11,4.7,4.8267,4.7,4.7,9675,0
2008-06-13,4.6933,4.7333,4.6733,4.7333,3983,0
2008-06-16,4.4467,4.72,4.44,4.4467,8487,0
2008-06-17,4.54,4.54,4.54,4.54,900,0
2008-06-18,4.7133,4.7133,4.5733,4.5733,747,0
2008-06-19,4.5933,5.16,4.5,4.54,30869,0
2008-06-20,4.66,4.66,4.5,4.5,600,0
2008-06-23,4.5,4.5133,4.5,4.5067,2355,0
2008-06-24,4.6,4.6667,4.6,4.6533,1650,0
2008-06-25,4.6667,4.6667,4.5667,4.6467,12300,0
2008-06-26,4.6,4.6,4.24,4.3333,11445,0
2008-06-27,4.3267,4.3333,4.2733,4.3333,13851,0
2008-06-30,4.4867,5.3133,4.4467,4.9933,30753,0
2008-07-01,5.1333,5.1333,4.8733,4.8733,1104,0
2008-07-02,5.1533,5.1533,4.6933,5.0667,2690,0
2008-07-03,5.16,5.16,5,5,4326,0
2008-07-07,5.06,5.06,4.8667,4.8667,2673,0
2008-07-08,4.7533,4.84,4.7533,4.84,3630,0
2008-07-09,4.9,5.0933,4.9,5.0933,1727,0
2008-07-10,5.1467,5.1467,4.7333,4.7333,9045,0
2008-07-11,4.7867,5.1267,4.7867,5.1067,16800,0
2008-07-14,5.14,5.14,4.9333,4.9333,2997,0
2008-07-15,4.7333,4.7333,4.7067,4.7133,2687,0
2008-07-16,4.9933,4.9933,4.6533,4.66,2879,0
2008-07-17,4.66,4.7333,4.66,4.6933,1494,0
2008-07-18,4.7333,4.8667,4.7267,4.7267,2700,0
2008-07-21,4.82,4.84,4.74,4.74,1950,0
2008-07-22,4.72,4.7333,4.7,4.7333,4280,0
2008-07-23,4.8667,4.8667,4.8667,4.8667,150,0
2008-07-24,4.7067,4.8467,4.6667,4.8467,4466,0
2008-07-25,4.66,4.66,4.66,4.66,450,0
2008-07-28,4.6667,4.7333,4.66,4.7333,759,0
2008-07-29,4.7267,4.7267,4.3867,4.4133,15146,0
2008-07-30,4.5133,4.64,4.4533,4.4533,1098,0
2008-07-31,4.66,4.66,4.6467,4.6467,5625,0
2008-08-01,4.66,4.66,4.6467,4.66,675,0
2008-08-04,4.6333,4.6333,4.5667,4.5667,900,0
2008-08-05,4.66,4.66,4.66,4.66,150,0
2008-08-07,4.3933,4.3933,4.3933,4.3933,242,0
2008-08-08,4.6333,4.66,4.6333,4.6333,7752,0
2008-08-11,4.66,4.8,4.66,4.8,9825,0
2008-08-12,4.44,4.4467,4.4067,4.4467,2250,0
2008-08-14,4.46,4.5933,4.4333,4.4333,1800,0
2008-08-15,4.58,4.6467,4.4933,4.6467,1800,0
2008-08-18,4.6467,4.82,4.4933,4.6733,19341,0
2008-08-19,4.7867,5.0533,4.7867,5,4712,0
2008-08-20,4.7467,5.56,4.7467,5.56,5840,0
2008-08-25,5.3333,6.02,5.3333,5.3533,8385,0
2008-08-26,5.1333,5.1667,4.7467,4.7667,22316,0
2008-08-27,4.8067,4.8067,4.54,4.6733,4020,0
2008-08-28,4.6667,4.6667,4.6067,4.6667,840,0
2008-08-29,4.6,4.6,4.5667,4.5667,450,0
2008-09-02,4.7067,4.7067,4.4733,4.4733,4350,0
2008-09-03,4.64,4.64,4.64,4.64,150,0
2008-09-04,4.5467,4.56,4.44,4.4467,8907,0
2008-09-05,4.44,4.5467,4.44,4.5467,8790,0
2008-09-08,4.54,5.18,4.4533,5.18,11021,0
2008-09-09,5.1667,5.1667,4.6733,4.6733,1949,0
2008-09-10,5.1,5.1,4.46,4.66,10580,0
2008-09-11,4.5467,4.56,4.54,4.5467,3776,0
2008-09-15,4.4667,4.96,4.4667,4.84,18171,0
2008-09-16,4.4333,4.46,4.4067,4.44,3179,0
2008-09-17,4.44,4.5933,4.4067,4.5667,8793,0
2008-09-18,4.4133,4.4933,4.1667,4.1667,18431,0
2008-09-19,4.1867,4.5667,4.18,4.5667,5483,0
2008-09-23,4.2267,4.2267,4.2267,4.2267,533,0
2008-09-24,4.26,4.26,4.1667,4.18,10100,0
2008-09-25,4.2667,4.2667,4.1667,4.1667,18675,0
2008-09-26,4.04,4.3267,4.0333,4.1933,7149,0
2008-09-30,3.9533,3.9933,3.5667,3.6267,13629,0
2008-10-01,3.8333,3.8333,3.6333,3.64,9410,0
2008-10-02,3.8333,3.8333,3.74,3.74,450,0
2008-10-03,3.6867,3.7267,3.6333,3.6333,1800,0
2008-10-06,3.6,3.6,0.8067,2.48,34140,0
2008-10-07,2.4933,2.6667,2.2,2.2267,26423,0
2008-10-08,2.04,2.3333,1.6867,1.8333,23301,0
2008-10-09,1.8333,1.98,1.4,1.4,41040,0
2008-10-10,1.3667,1.3667,1.1133,1.1333,273653,0
2008-10-13,1.6467,1.7333,1.1733,1.3267,51033,0
2008-10-14,1.46,1.4933,1.3467,1.3667,18375,0
2008-10-15,1.34,1.7267,1.34,1.7267,5100,0
2008-10-16,1.7267,1.9,1.6667,1.6667,20474,0
2008-10-17,1.8133,1.8133,1.5267,1.5267,5493,0
2008-10-20,1.7133,1.7333,1.7067,1.7333,20418,0
2008-10-21,1.72,1.7333,1.44,1.44,7230,0
2008-10-22,1.3667,1.3667,1.2,1.2,23985,0
2008-10-23,1.4333,1.4333,1.2667,1.2667,3000,0
2008-10-24,1.2667,1.6533,1.2667,1.6533,14475,0
2008-10-27,1.6933,1.7333,1.5,1.7067,8039,0
2008-10-28,1.9467,1.9467,1.3,1.4,10748,0
2008-10-29,1.4133,1.7133,1.28,1.3,5250,0
2008-10-30,1.6467,1.6467,1.2667,1.2667,1500,0
2008-10-31,1.3,1.3,1.28,1.28,900,0
2008-11-03,1.4733,1.5667,1.2933,1.2933,3944,0
2008-11-04,1.4,1.4,1.2,1.2,11880,0
2008-11-05,1.44,1.44,1.44,1.44,150,0
2008-11-07,1.32,1.32,1.1667,1.1667,3258,0
2008-11-11,1.1867,1.1867,1.12,1.1667,10151,0
2008-11-12,1.1533,1.1533,1.0333,1.0333,3036,0
2008-11-13,1.0267,1.0333,0.6133,0.8867,27303,0
2008-11-14,0.8467,0.86,0.8467,0.8533,2250,0
2008-11-17,0.7467,0.7467,0.6467,0.6667,21765,0
2008-11-18,0.78,0.78,0.5667,0.6,11685,0
2008-11-19,0.54,0.54,0.34,0.49333,32811,0
2008-11-20,0.36,0.36667,0.36,0.36,7949,0
2008-11-21,0.37333,0.42667,0.36,0.42667,3795,0
2008-11-24,0.36,0.5667,0.36,0.5667,20639,0
2008-11-25,0.6,0.6,0.54,0.54,1647,0
2008-11-28,0.48667,0.48667,0.44667,0.44667,1050,0
2008-12-01,0.5,0.5,0.5,0.5,6606,0
2008-12-02,0.41333,0.5267,0.36667,0.5267,1650,0
2008-12-03,0.37333,0.5667,0.37333,0.37333,22344,0
2008-12-04,0.38,0.38,0.37333,0.38,4127,0
2008-12-05,0.4,0.4,0.37333,0.37333,3900,0
2008-12-08,0.37333,0.6,0.37333,0.5533,5829,0
2008-12-09,0.5933,0.5933,0.39333,0.44667,5577,0
2008-12-10,0.6333,0.6333,0.37333,0.37333,7779,0
2008-12-11,0.43333,0.62,0.41333,0.43333,14205,0
2008-12-12,0.47333,0.48,0.40667,0.40667,6192,0
2008-12-15,0.43333,0.44667,0.42,0.42,12210,0
2008-12-16,0.42,0.46667,0.42,0.44667,5255,0
2008-12-17,0.44667,0.48667,0.44667,0.46667,1650,0
2008-12-18,0.46667,0.46667,0.37333,0.37333,60888,0
2008-12-19,0.41333,0.41333,0.41333,0.41333,356,0
2008-12-22,0.4,0.46667,0.34667,0.34667,63131,0
2008-12-23,0.36667,0.37333,0.35333,0.36667,22815,0
2008-12-24,0.35333,0.35333,0.35333,0.35333,591,0
2008-12-26,0.36,0.37333,0.35333,0.37333,7380,0
2008-12-29,0.35333,0.35333,0.3,0.31333,27183,0
2008-12-30,0.31333,0.38667,0.16667,0.36667,27411,0
2008-12-31,0.22,0.42667,0.22,0.42667,4500,0
2009-01-02,0.26667,0.41333,0.26667,0.41333,3236,0
2009-01-05,0.33333,0.42667,0.33333,0.42667,3750,0
2009-01-06,0.43333,0.46,0.43333,0.45333,8775,0
2009-01-08,0.43333,0.43333,0.43333,0.43333,450,0
2009-01-09,0.52,0.52,0.52,0.52,1275,0
2009-01-12,0.5333,0.5333,0.5,0.5,6152,0
2009-01-13,0.5,0.5,0.5,0.5,3000,0
2009-01-14,0.43333,0.5,0.28,0.46667,33581,0
2009-01-15,0.46667,0.46667,0.46667,0.46667,225,0
2009-01-20,0.34,0.39333,0.00667,0.38,29184,0
2009-01-21,0.32,0.39333,0.32,0.32,5643,0
2009-01-22,0.34667,0.34667,0.34667,0.34667,150,0
2009-01-23,0.33333,0.33333,0.32,0.32,1194,0
2009-01-26,0.33333,0.34667,0.33333,0.34667,7650,0
2009-01-27,0.34667,0.38667,0.33333,0.38667,906,0
2009-01-28,0.27333,0.30667,0.27333,0.30667,4206,0
2009-01-29,0.37333,0.41333,0.37333,0.38,2370,0
2009-02-03,0.30667,0.37333,0.30667,0.37333,28236,0
2009-02-04,0.34,0.34,0.30667,0.30667,3000,0
2009-02-05,0.30667,0.32667,0.30667,0.32667,3150,0
2009-02-06,0.34,0.34,0.30667,0.30667,2895,0
2009-02-09,0.33333,0.33333,0.33333,0.33333,11654,0
2009-02-11,0.33333,0.33333,0.33333,0.33333,338,0
2009-02-12,0.30667,0.30667,0.30667,0.30667,1425,0
2009-02-13,0.48,0.48,0.34,0.44,67650,0
2009-02-17,0.42667,0.42667,0.34667,0.42,18746,0
2009-02-18,0.42,0.42,0.42,0.42,300,0
2009-02-19,0.34667,0.34667,0.34667,0.34667,450,0
2009-02-20,0.42,0.42667,0.34667,0.34667,21960,0
2009-02-23,0.3,0.42,0.27333,0.27333,5009,0
2009-02-24,0.27333,0.27333,0.27333,0.27333,7500,0
2009-02-26,0.32667,0.32667,0.32667,0.32667,150,0
2009-02-27,0.28,0.28,0.28,0.28,1800,0
2009-03-02,0.31333,0.31333,0.28,0.28,1800,0
2009-03-03,0.38,0.38,0.27333,0.27333,25847,0
2009-03-04,0.27333,0.32667,0.22,0.22,9981,0
2009-03-05,0.32,0.32,0.22,0.22,425,0
2009-03-06,0.20667,0.22667,0.20667,0.22667,2151,0
2009-03-09,0.23333,0.23333,0.20667,0.23333,5504,0
2009-03-10,0.20667,0.22667,0.20667,0.20667,2103,0
2009-03-11,0.20667,0.21333,0.20667,0.20667,29667,0
2009-03-12,0.20667,0.20667,0.17333,0.17333,746,0
2009-03-13,0.19333,0.19333,0.19333,0.19333,150,0
2009-03-16,0.21333,0.29333,0.17333,0.17333,3300,0
2009-03-17,0.28,0.28,0.25333,0.25333,525,0
2009-03-18,0.25333,0.26667,0.16667,0.18,12675,0
2009-03-19,0.18,0.2,0.14667,0.16667,17907,0
2009-03-20,0.23333,0.23333,0.22,0.23333,13047,0
2009-03-23,0.23333,0.26667,0.23333,0.24667,24141,0
2009-03-24,0.26667,0.28,0.26667,0.27333,10122,0
2009-03-25,0.32667,0.32667,0.21333,0.21333,4875,0
2009-03-26,0.29333,0.29333,0.22,0.22667,13200,0
2009-03-27,0.22,0.30667,0.22,0.26667,21324,0
2009-03-30,0.32,0.32667,0.26667,0.31333,7950,0
2009-03-31,0.31333,0.32667,0.26,0.32667,18855,0
2009-04-01,0.26,0.32,0.22667,0.29333,14250,0
2009-04-02,0.29333,0.29333,0.29333,0.29333,3435,0
2009-04-03,0.28,0.28,0.24667,0.26667,4764,0
2009-04-06,0.26667,0.26667,0.26667,0.26667,9000,0
2009-04-07,0.26667,0.27333,0.24,0.24,7391,0
2009-04-08,0.24,0.26667,0.24,0.26667,35210,0
2009-04-09,0.26667,0.28667,0.23333,0.23333,2625,0
2009-04-13,0.23333,0.23333,0.22667,0.22667,13688,0
2009-04-14,0.25333,0.26667,0.24,0.26667,10410,0
2009-04-15,0.26667,0.28667,0.22667,0.26,33242,0
2009-04-16,0.25333,0.25333,0.23333,0.23333,2400,0
2009-04-17,0.23333,0.30667,0.23333,0.26667,114707,0
2009-04-20,0.32667,0.32667,0.28667,0.30667,169230,0
2009-04-21,0.32667,0.42667,0.32667,0.42667,27305,0
2009-04-22,0.4,0.49333,0.39333,0.44,60116,0
2009-04-23,0.44,0.46,0.33333,0.43333,29052,0
2009-04-24,0.48,0.48,0.44667,0.44667,19028,0
2009-04-27,0.48,0.48,0.33333,0.38667,44154,0
2009-04-28,0.4,0.43333,0.36667,0.38667,31143,0
2009-04-29,0.38667,0.38667,0.37333,0.37333,17169,0
2009-04-30,0.37333,0.38667,0.34,0.34,24360,0
2009-05-01,0.5,0.5,0.36667,0.48667,147198,0
2009-05-04,0.48667,0.49333,0.39333,0.4,101025,0
2009-05-05,0.4,0.4,0.37333,0.37333,255852,0
2009-05-06,0.37333,0.43333,0.37333,0.38667,11793,0
2009-05-07,0.42667,0.42667,0.4,0.4,17100,0
2009-05-08,0.48667,0.52,0.4,0.5,43394,0
2009-05-11,0.5,0.5,0.48667,0.48667,6699,0
2009-05-12,0.48,0.48,0.42667,0.42667,2100,0
2009-05-13,0.42667,0.5,0.38667,0.4,28193,0
2009-05-14,0.38667,0.49333,0.38667,0.39333,3945,0
2009-05-15,0.46667,0.46667,0.37333,0.46,33900,0
2009-05-18,0.5,0.5,0.39333,0.43333,10800,0
2009-05-19,0.4,0.4,0.39333,0.4,28020,0
2009-05-21,0.37333,0.46,0.37333,0.46,15750,0
2009-05-22,0.48,0.48,0.43333,0.43333,6150,0
2009-05-26,0.5,0.5,0.37333,0.46667,10661,0
2009-05-27,0.5,0.5,0.46667,0.46667,3881,0
2009-05-28,0.43333,0.43333,0.36667,0.36667,2250,0
2009-05-29,0.38,0.46,0.36667,0.37333,18686,0
2009-06-01,0.36667,0.37333,0.34,0.34,31890,0
2009-06-02,0.35333,0.35333,0.35333,0.35333,2250,0
2009-06-03,0.34,0.34667,0.34,0.34667,2378,0
2009-06-04,0.42667,0.42667,0.34,0.37333,12150,0
2009-06-05,0.5,0.5,0.42,0.42,72600,0
2009-06-09,0.38,0.4,0.35333,0.39333,13125,0
2009-06-10,0.38,0.38,0.36667,0.36667,3000,0
2009-06-11,0.39333,0.39333,0.36667,0.39333,26805,0
2009-06-12,0.39333,0.42,0.39333,0.42,35258,0
2009-06-15,0.42,0.46667,0.36667,0.36667,17310,0
2009-06-16,0.36667,0.4,0.36,0.4,57098,0
2009-06-17,0.45333,0.5333,0.37333,0.49333,249047,0
2009-06-18,0.5,0.6333,0.5,0.6,118818,0
2009-06-19,0.6,0.6,0.5067,0.5067,12930,0
2009-06-22,0.5733,0.5733,0.49333,0.49333,5456,0
2009-06-23,0.5733,0.72,0.5733,0.6667,11700,0
2009-06-24,0.6333,0.6333,0.5333,0.5333,5937,0
2009-06-25,0.68,0.7267,0.6,0.6,57689,0
2009-06-26,1.16,1.16,0.86,1.0333,101144,0
2009-06-29,1.1333,1.16,1,1.0667,86439,0
2009-06-30,1.1,1.1,0.98,0.9867,15221,0
2009-07-01,0.9,1.0467,0.7,0.7067,48956,0
2009-07-02,0.7333,1.0267,0.7133,1.0267,58785,0
2009-07-06,1.0533,1.6133,1.0533,1.4133,192767,0
2009-07-07,1.4,1.8,1.2067,1.2667,537900,0
2009-07-08,1.32,1.32,0.9,1.1133,167537,0
2009-07-09,1.0733,1.1333,0.98,1.08,90693,0
2009-07-10,1.08,1.16,0.9667,1.1467,48363,0
2009-07-13,1,1.1667,1,1.0667,22632,0
2009-07-14,0.9133,1.1533,0.9133,1.08,15285,0
2009-07-15,1.12,1.1733,1.02,1.02,32303,0
2009-07-16,1.12,1.22,1.1,1.1733,28872,0
2009-07-17,1.2333,1.26,1.1867,1.2,13277,0
2009-07-20,1.16,1.1733,1.1067,1.1067,21155,0
2009-07-21,1.08,1.08,0.9333,0.9933,25790,0
2009-07-22,1.02,1.1267,1.02,1.0267,9975,0
2009-07-23,0.9,1.1667,0.9,1.1133,10059,0
2009-07-24,1.1467,1.1467,1.14,1.14,3180,0
2009-07-27,1.1667,1.26,1.1067,1.1667,16463,0
2009-07-28,1.1533,1.1667,1.1,1.1,4616,0
2009-07-29,1.1,1.1133,1.0667,1.0667,2400,0
2009-07-30,1.1667,1.3333,0.8533,1,76886,0
2009-07-31,1,1.0067,0.9,0.9667,48875,0
2009-08-03,1,1.4333,1,1.42,129018,0
2009-08-04,1.4267,1.5333,1.28,1.4133,61596,0
2009-08-05,1.62,1.6267,1.5067,1.5533,32264,0
2009-08-06,1.5933,1.6,1.42,1.6,12815,0
2009-08-07,1.5667,1.5667,1.44,1.4733,18078,0
2009-08-10,1.5133,1.6333,1.4667,1.6333,11241,0
2009-08-11,1.6333,1.6333,1.4667,1.5,16979,0
2009-08-12,1.46,1.5667,1.3333,1.5,12825,0
2009-08-13,1.4467,1.5,1.0733,1.0733,17468,0
2009-08-14,1.56,1.6067,1.3667,1.6,109605,0
2009-08-17,1.5133,1.5933,1.3667,1.5667,22056,0
2009-08-18,1.54,1.6,1.4133,1.6,18999,0
2009-08-19,1.5933,1.5933,1.4333,1.4533,21320,0
2009-08-20,1.4667,1.6667,1.3867,1.48,68802,0
2009-08-21,1.4067,1.6667,1.3667,1.4467,28148,0
2009-08-24,1.62,1.7267,1.4667,1.5733,34410,0
2009-08-25,1.5733,1.5733,1.48,1.48,16125,0
2009-08-26,1.5333,1.7267,1.5333,1.7267,29943,0
2009-08-27,1.7267,1.7267,1.5667,1.7267,10959,0
2009-08-28,1.68,1.92,1.68,1.8467,149166,0
2009-08-31,1.8133,1.8133,1.74,1.7733,7335,0
2009-09-01,1.68,2.0667,1.68,1.8533,32253,0
2009-09-02,1.8933,2,1.8933,1.9867,18498,0
2009-09-03,2.06,2.4667,2,2.1133,64700,0
2009-09-04,2.1333,2.26,2.1333,2.2,13652,0
2009-09-08,2.2733,2.6667,2.24,2.5667,42830,0
2009-09-09,2.6467,3.1133,2.6,2.82,77741,0
2009-09-10,2.98,3.3333,2.8267,3,75288,0
2009-09-11,3,3,2.7867,2.82,42026,0
2009-09-14,2.86,2.86,2.4533,2.6933,70512,0
2009-09-15,2.6933,2.7933,2.5133,2.5333,33284,0
2009-09-16,2.5133,2.5333,2.2867,2.4467,26088,0
2009-09-17,2.3467,2.3467,2.2067,2.2067,28157,0
2009-09-18,2.2133,2.3,2.2133,2.2133,11475,0
2009-09-21,2.2133,2.2867,2.0667,2.14,12764,0
2009-09-22,2.14,2.28,2,2.1733,77817,0
2009-09-23,2.1933,2.2933,2.1267,2.28,32753,0
2009-09-24,2.4867,2.4867,2.2933,2.4,22905,0
2009-09-25,2.3333,2.3867,2.28,2.38,2670,0
2009-09-28,2.48,2.62,2.2333,2.46,14265,0
2009-09-29,2.4267,2.4333,2.2133,2.2267,23703,0
2009-09-30,2.3467,2.3533,2.3333,2.34,2715,0
2009-10-01,2.3867,2.6333,2.26,2.34,10556,0
2009-10-02,2.2,2.2,2.1133,2.1133,7920,0
2009-10-05,2.1,2.1533,2.0467,2.1533,65111,0
2009-10-06,2.0467,2.0667,1.9867,2.0333,23352,0
2009-10-07,1.94,2.0467,1.94,1.94,22493,0
2009-10-08,1.8467,2.1533,1.8467,1.9933,34854,0
2009-10-09,2.0133,2.16,1.9867,1.9867,8448,0
2009-10-12,2.06,2.2467,2.06,2.2,28992,0
2009-10-13,2.1333,2.1333,1.9533,1.96,4401,0
2009-10-14,2.0333,2.12,2.0333,2.0667,5853,0
2009-10-15,2.16,2.16,1.9533,1.9533,27087,0
2009-10-16,2.0067,2.0133,1.8733,1.9333,8046,0
2009-10-19,2.0533,2.0533,1.8733,1.88,16350,0
2009-10-20,1.8733,1.9533,1.8733,1.88,2465,0
2009-10-21,1.8733,1.9133,1.8067,1.8067,9344,0
2009-10-22,1.78,1.8667,1.74,1.8667,32427,0
2009-10-23,1.9067,1.98,1.8067,1.8533,8303,0
2009-10-26,1.74,1.7467,1.74,1.7467,600,0
2009-10-27,1.7467,1.7467,1.5067,1.5067,29655,0
2009-10-28,1.46,1.46,1.2733,1.36,22116,0
2009-10-29,1.2733,1.3933,1.2733,1.3267,11961,0
2009-10-30,1.4667,1.52,1.3333,1.3333,6296,0
2009-11-02,1.1333,1.4667,1.1333,1.2733,18875,0
2009-11-03,1.2,1.2133,1.1333,1.1533,10752,0
2009-11-04,1.36,1.4,1.1667,1.3,18653,0
2009-11-05,1.3333,1.4,1.3133,1.3267,14985,0
2009-11-06,1.3333,1.3933,1.2133,1.3333,8550,0
2009-11-09,1.46,1.46,1.2067,1.3333,9320,0
2009-11-10,1.44,1.46,1.3133,1.3133,7047,0
2009-11-11,1.3467,1.3667,1.2667,1.3667,6987,0
2009-11-12,1.4667,1.6733,1.3933,1.6333,20705,0
2009-11-13,1.6333,1.6333,1.3533,1.3533,300,0
2009-11-16,1.38,1.4,1.38,1.4,1500,0
2009-11-17,1.36,1.3867,1.3533,1.3867,1238,0
2009-11-18,1.66,1.66,1.42,1.42,1425,0
2009-11-19,1.42,1.56,1.4,1.5533,17738,0
2009-11-20,1.5533,1.6467,1.5533,1.5667,10200,0
2009-11-23,1.64,1.6467,1.6,1.6133,8648,0
2009-11-24,1.5667,1.5667,1.5667,1.5667,5610,0
2009-11-25,1.58,1.58,1.5333,1.5533,5400,0
2009-11-27,1.64,1.64,1.4733,1.48,4950,0
2009-11-30,1.4867,1.4867,1.42,1.42,1607,0
2009-12-01,1.3867,1.4333,1.3867,1.4267,9444,0
2009-12-02,1.3867,1.44,1.3333,1.44,9249,0
2009-12-03,1.48,1.48,1.34,1.3467,4610,0
2009-12-04,1.4333,1.4333,1.3467,1.42,4800,0
2009-12-07,1.5133,1.5133,1.4,1.4,533,0
2009-12-08,1.38,1.5333,1.38,1.5333,9663,0
2009-12-09,1.46,1.46,1.4133,1.4133,4659,0
2009-12-10,1.3933,1.5333,1.38,1.5133,9605,0
2009-12-11,1.4,1.4,1.38,1.38,1800,0
2009-12-14,1.4533,1.6467,1.4533,1.5067,29678,0
2009-12-15,1.64,1.64,1.5333,1.5333,13395,0
2009-12-16,1.5933,1.6467,1.5933,1.64,5700,0
2009-12-17,1.5333,1.5333,1.5333,1.5333,3000,0
2009-12-18,1.5467,1.5467,1.4733,1.4733,10730,0
2009-12-21,1.4733,1.4733,1.42,1.4267,11390,0
2009-12-22,1.4067,1.5,1.4067,1.4467,10838,0
2009-12-23,1.5,1.5,1.4133,1.42,17250,0
2009-12-24,1.4333,1.4333,1.4333,1.4333,4484,0
2009-12-28,1.4333,1.5,1.4133,1.4133,6638,0
2009-12-29,1.4667,1.4667,1.3867,1.3867,15740,0
2009-12-30,1.3933,1.42,1.3933,1.3933,8646,0
2009-12-31,1.4667,1.6267,1.4667,1.62,7788,0
2010-01-04,1.64,1.9867,1.64,1.9867,31500,0
2010-01-05,1.9867,2.1467,1.9333,2.04,50313,0
2010-01-06,1.96,2,1.84,1.98,21845,0
2010-01-07,1.98,2,1.8733,1.9,13781,0
2010-01-08,1.82,1.82,1.6333,1.72,22352,0
2010-01-11,1.72,1.8267,1.7,1.8,18333,0
2010-01-12,1.7533,1.8333,1.7533,1.8,19200,0
2010-01-13,1.7933,2.1,1.7933,1.8467,30489,0
2010-01-14,1.9067,1.9067,1.8467,1.8467,5250,0
2010-01-15,1.8,1.8067,1.78,1.8067,7665,0
2010-01-19,1.7933,1.9933,1.74,1.76,20633,0
2010-01-20,1.7733,1.7733,1.74,1.74,19050,0
2010-01-21,1.7533,1.78,1.6667,1.6667,13059,0
2010-01-22,1.6467,1.9333,1.6333,1.74,10725,0
2010-01-25,1.8667,1.8667,1.72,1.72,8109,0
2010-01-26,1.86,1.9133,1.74,1.8067,7950,0
2010-01-28,1.86,1.8667,1.7,1.7733,11772,0
2010-01-29,1.7133,1.7667,1.7133,1.7133,2250,0
2010-02-01,1.7667,1.7733,1.7067,1.7267,6150,0
2010-02-02,1.86,1.8933,1.7667,1.7667,9102,0
2010-02-03,1.9133,1.9267,1.74,1.9133,17552,0
2010-02-04,1.7867,1.9,1.7133,1.7933,6726,0
2010-02-05,1.74,1.82,1.7267,1.7333,13050,0
2010-02-08,1.7133,1.7333,1.6333,1.6933,4440,0
2010-02-09,1.6333,1.7933,1.6333,1.7667,4404,0
2010-02-11,1.6667,1.8,1.6333,1.8,9453,0
2010-02-16,1.84,1.86,1.7733,1.7733,3032,0
2010-02-17,1.7933,1.7933,1.7,1.7,1620,0
2010-02-19,1.7067,1.7067,1.62,1.6267,11879,0
2010-02-22,1.7,1.7,1.6467,1.68,9453,0
2010-02-23,1.8267,1.8333,1.62,1.6267,6300,0
2010-02-24,1.6667,1.7267,1.6333,1.7267,17880,0
2010-02-25,1.7133,1.7533,1.64,1.7533,12518,0
2010-02-26,1.7667,1.7667,1.6267,1.7667,8442,0
2010-03-01,1.72,1.72,1.6533,1.6533,5403,0
2010-03-02,1.78,1.8,1.6667,1.72,8430,0
2010-03-03,1.76,1.7667,1.6667,1.7333,3450,0
2010-03-04,1.7,1.74,1.7,1.7333,750,0
2010-03-05,1.8,1.8333,1.7333,1.8333,11250,0
2010-03-08,1.8333,1.8333,1.6933,1.7533,14666,0
2010-03-09,1.7333,1.7667,1.7333,1.7667,2100,0
2010-03-10,1.7467,1.9,1.7467,1.9,37550,0
2010-03-11,1.8667,2.1,1.8667,2.1,49748,0
2010-03-12,2.1,2.1,1.8733,1.8733,25985,0
2010-03-15,1.9667,2.0933,1.8733,1.9,34887,0
2010-03-16,1.9533,2.1,1.9533,1.9667,2550,0
2010-03-17,1.9533,1.9533,1.9533,1.9533,2550,0
2010-03-18,2.1267,2.1267,1.9667,1.9933,32145,0
2010-03-19,2.1467,2.16,1.8667,1.8667,15486,0
2010-03-22,1.9,2.08,1.84,2.02,6734,0
2010-03-23,2.1067,2.1333,1.9067,1.9667,21815,0
2010-03-24,1.9467,2.1,1.9267,2,28875,0
2010-03-25,2.0467,2.08,1.9867,2.0667,12749,0
2010-03-26,2.0467,2.0667,2,2.0267,4920,0
2010-03-29,1.9533,2.0533,1.9533,1.9533,5612,0
2010-03-30,1.9933,2.0467,1.86,1.8867,8775,0
2010-03-31,1.9133,1.9333,1.7733,1.9333,20931,0
2010-04-01,1.9333,2.0667,1.8667,1.9667,27104,0
2010-04-05,1.9733,2,1.96,1.9667,14400,0
2010-04-06,2.04,2.0533,1.9467,2.04,6915,0
2010-04-07,1.9533,1.9667,1.9133,1.92,14082,0
2010-04-08,1.9133,1.9733,1.84,1.9067,12900,0
2010-04-12,1.9333,2.0267,1.9333,1.96,29394,0
2010-04-13,2.0733,2.0733,1.9333,2,22487,0
2010-04-14,1.9533,2.0333,1.9133,2,3681,0
2010-04-15,2.0467,2.0533,2,2.0333,11550,0
2010-04-16,2.1067,2.1333,2,2.1,18903,0
2010-04-19,2.1,2.16,2.0067,2.06,54617,0
2010-04-21,2.1667,2.3333,2.0733,2.1733,37991,0
2010-04-22,2.1867,2.2933,2.18,2.2933,4260,0
2010-04-23,2.32,2.3333,2.18,2.3333,11340,0
2010-04-26,2.3333,2.46,2.2667,2.4067,50810,0
2010-04-27,2.4,2.46,2.22,2.3133,16824,0
2010-04-28,2.2667,2.2667,2.18,2.26,3719,0
2010-04-29,2.1067,2.16,1.7867,2.14,62805,0
2010-04-30,2.1667,2.3333,2.16,2.1733,11978,0
2010-05-03,2.3,2.3,1.8933,2.0267,83330,0
2010-05-04,1.9533,2.02,1.9,1.98,16821,0
2010-05-05,2.0133,2.0133,1.9,1.9733,1686,0
2010-05-06,1.8933,2.06,1.8933,2.06,17702,0
2010-05-07,1.98,1.9933,1.8667,1.94,5657,0
2010-05-10,2.06,2.06,1.7667,1.8933,12513,0
2010-05-11,1.9133,1.9867,1.9133,1.9133,6828,0
2010-05-12,1.8667,2.2267,1.8667,2,37938,0
2010-05-13,2.0333,2.04,2,2.0333,50121,0
2010-05-14,2,2.0733,1.9333,1.9333,8135,0
2010-05-17,1.9867,2.12,1.9867,2.0667,5801,0
2010-05-18,2.0067,2.0667,2.0067,2.0667,5025,0
2010-05-19,2.1067,2.1067,1.8867,2.0267,11526,0
2010-05-20,2,2,1.8333,1.8333,5663,0
2010-05-21,1.92,1.9333,1.7,1.7,25422,0
2010-05-24,1.7933,1.84,1.7467,1.82,18068,0
2010-05-25,1.7067,1.82,1.6,1.6933,9963,0
2010-05-26,1.74,1.7733,1.68,1.6867,6458,0
2010-05-27,1.6867,1.8133,1.6667,1.6667,2250,0
2010-05-28,1.64,1.6667,1.64,1.6667,1650,0
2010-06-01,1.9333,2.04,1.72,1.9,29826,0
2010-06-02,1.9,1.9,1.7867,1.8533,7560,0
2010-06-03,1.9133,1.9133,1.7667,1.9067,8073,0
2010-06-04,1.9067,1.9067,1.7667,1.7667,3788,0
2010-06-07,1.9067,2,1.6733,1.7933,11897,0
2010-06-08,1.6933,1.6933,1.6133,1.6133,16844,0
2010-06-09,1.6667,1.6667,1.6667,1.6667,1650,0
2010-06-10,1.6667,1.6733,1.56,1.6,7584,0
2010-06-11,1.66,1.66,1.4733,1.5533,17931,0
2010-06-14,1.5333,1.5733,1.5333,1.5733,12468,0
2010-06-15,1.5933,1.6267,1.4667,1.5333,22655,0
2010-06-16,1.56,1.56,1.4667,1.5,14708,0
2010-06-17,1.7267,1.7267,1.5333,1.6667,25772,0
2010-06-18,1.62,1.6667,1.5333,1.6667,6132,0
2010-06-21,1.5667,1.72,1.4867,1.7,8217,0
2010-06-22,1.6667,1.6933,1.5067,1.68,6770,0
2010-06-23,1.54,1.6667,1.5333,1.6667,4010,0
2010-06-24,1.5333,1.66,1.5333,1.66,1167,0
2010-06-25,1.58,1.66,1.54,1.5467,7500,0
2010-06-28,1.5333,1.5933,1.4667,1.4667,7085,0
2010-06-29,1.4667,1.4667,1.32,1.3333,16865,0
2010-06-30,1.3333,1.3333,1.2067,1.2333,43995,0
2010-07-01,1.2333,1.3333,1.2333,1.32,21248,0
2010-07-02,1.3,1.3133,1.3,1.3,9057,0
2010-07-06,1.2867,1.2867,1.2333,1.2333,20400,0
2010-07-07,1.2933,1.3,1.2133,1.26,23220,0
2010-07-08,1.28,1.4533,1.24,1.2667,2400,0
2010-07-12,1.3333,1.34,1.2667,1.3,2772,0
2010-07-13,1.2667,1.28,1.2333,1.2533,3135,0
2010-07-14,1.3067,1.3333,1.26,1.3267,14828,0
2010-07-15,1.3333,1.3333,1.2333,1.2667,7890,0
2010-07-16,1.2667,1.2667,1.2133,1.2333,7992,0
2010-07-19,1.2667,1.2667,1.2667,1.2667,1848,0
2010-07-20,1.24,1.24,1.24,1.24,338,0
2010-07-21,1.24,1.3867,1.24,1.2533,5315,0
2010-07-22,1.2,1.26,1.2,1.26,2415,0
2010-07-23,1.2267,1.2267,1.2267,1.2267,150,0
2010-07-26,1.2333,1.2333,1.2333,1.2333,750,0
2010-07-27,1.3267,1.3267,1.32,1.32,300,0
2010-07-28,1.2933,1.2933,1.2933,1.2933,300,0
2010-07-29,1.24,1.2933,1.2333,1.2933,14084,0
2010-07-30,1.4,1.4,1.2067,1.3333,3765,0
2010-08-02,1.6333,2,1.6267,1.7733,209247,0
2010-08-03,1.8267,1.8867,1.7867,1.8067,27290,0
2010-08-04,1.7667,1.7667,1.7067,1.7067,13499,0
2010-08-05,1.8,1.84,1.7133,1.7133,3150,0
2010-08-06,1.84,1.84,1.7067,1.7733,4847,0
2010-08-09,1.72,1.7667,1.7133,1.7133,1680,0
2010-08-10,1.7,1.7,1.5667,1.5933,8025,0
2010-08-11,1.4933,1.5133,1.4333,1.4333,27090,0
2010-08-12,1.4467,1.54,1.4333,1.4667,4350,0
2010-08-13,1.4067,1.4667,1.4067,1.4133,18458,0
2010-08-16,1.3933,1.4067,1.3933,1.4067,2550,0
2010-08-17,1.4333,1.4333,1.3467,1.3867,2610,0
2010-08-18,1.6933,1.6933,1.5733,1.5733,5550,0
2010-08-19,1.52,1.52,1.3467,1.3467,24753,0
2010-08-20,1.4333,1.4867,1.2867,1.4267,27578,0
2010-08-23,1.4933,1.5267,1.4,1.4,17694,0
2010-08-24,1.3533,1.3867,1.32,1.3333,32715,0
2010-08-25,1.4533,1.4533,1.32,1.4,15129,0
2010-08-30,1.4,1.4,1.32,1.32,9275,0
2010-08-31,1.4333,1.4333,1.3333,1.4,3282,0
2010-09-01,1.4333,1.4333,1.38,1.4267,3947,0
2010-09-02,1.4133,1.4333,1.3933,1.4333,2250,0
2010-09-03,1.42,1.42,1.3667,1.3667,20385,0
2010-09-07,1.4,1.4,1.32,1.32,25043,0
2010-09-08,1.32,1.4333,1.32,1.3267,31770,0
2010-09-09,1.3667,1.3667,1.3667,1.3667,150,0
2010-09-10,1.4067,1.4133,1.4,1.4067,4562,0
2010-09-13,1.3267,1.6333,1.3067,1.6333,33059,0
2010-09-14,1.6133,1.6133,1.4,1.48,11321,0
2010-09-15,1.4733,1.5467,1.44,1.5,4032,0
2010-09-16,1.4933,1.5,1.3533,1.4133,7875,0
2010-09-17,1.5267,1.5533,1.44,1.5533,21224,0
2010-09-20,1.6133,1.6333,1.5533,1.6267,14282,0
2010-09-21,1.6267,1.6267,1.5467,1.5467,9053,0
2010-09-22,1.5467,1.6667,1.4733,1.4733,3615,0
2010-09-23,1.4467,1.4667,1.4,1.4467,4761,0
2010-09-24,1.4733,1.5333,1.2133,1.3667,78840,0
2010-09-27,1.3933,1.4667,1.3867,1.4333,12641,0
2010-09-28,1.42,1.42,1.34,1.4,6183,0
2010-09-29,1.3867,1.46,1.3867,1.4333,11060,0
2010-09-30,1.4333,1.4333,1.42,1.42,25607,0
2010-10-01,1.4533,1.4533,1.44,1.4533,2172,0
2010-10-04,1.3467,1.36,1.34,1.36,1500,0
2010-10-05,1.4067,1.4267,1.3733,1.4267,1950,0
2010-10-07,1.3667,1.4333,1.3,1.4,16233,0
2010-10-08,1.4,1.4667,1.3867,1.4667,9402,0
2010-10-11,1.4,1.4133,1.3933,1.4133,2250,0
2010-10-12,1.4133,1.42,1.3667,1.42,8558,0
2010-10-13,1.4467,1.4533,1.3467,1.4,11475,0
2010-10-14,1.3933,1.4133,1.3333,1.4,21083,0
2010-10-15,1.4,1.42,1.3867,1.3933,12848,0
2010-10-18,1.4533,1.4667,1.4,1.4467,15750,0
2010-10-19,1.3667,1.4333,1.3667,1.4333,3900,0
2010-10-20,1.46,1.46,1.4333,1.4333,3698,0
2010-10-21,1.44,1.44,1.38,1.38,4470,0
2010-10-22,1.4533,1.52,1.4333,1.52,7008,0
2010-10-25,1.5467,1.5467,1.46,1.46,600,0
2010-10-26,1.4067,1.4667,1.4,1.4667,4800,0
2010-10-27,1.44,1.44,1.38,1.38,44825,0
2010-10-28,1.3733,1.5133,1.2333,1.34,67980,0
2010-10-29,1.34,1.34,1.2067,1.32,78887,0
2010-11-01,1.3133,1.3133,1.2667,1.2667,5607,0
2010-11-02,1.26,1.26,1.2133,1.2133,20231,0
2010-11-03,1.2133,1.28,1.2133,1.2467,16350,0
2010-11-04,1.28,1.3,1.2133,1.22,47264,0
2010-11-05,1.22,1.3,1.2,1.2467,62987,0
2010-11-08,1.22,1.2333,1.1933,1.2333,33944,0
2010-11-09,1.2133,1.2533,1.2,1.2067,5850,0
2010-11-10,1.2,1.2933,1.2,1.2933,25782,0
2010-11-11,1.2933,1.2933,1.2067,1.2267,8325,0
2010-11-12,1.22,1.22,1.2067,1.22,4896,0
2010-11-15,1.26,1.26,1.2533,1.2533,3330,0
2010-11-16,1.22,1.26,1.22,1.26,6968,0
2010-11-17,1.22,1.2267,1.22,1.2267,1358,0
2010-11-18,1.22,1.2867,1.22,1.2533,3771,0
2010-11-19,1.26,1.2667,1.2533,1.2533,4050,0
2010-11-22,1.2533,1.2533,1.2,1.2067,16263,0
2010-11-23,1.2,1.2067,1.1933,1.1933,6477,0
2010-11-24,1.1867,1.1867,1.14,1.14,47808,0
2010-11-26,1.14,1.1867,1.14,1.1867,4149,0
2010-11-29,1.1667,1.24,1.1533,1.2267,7095,0
2010-11-30,1.1867,1.1867,1.14,1.18,6570,0
2010-12-01,1.1667,1.1933,1.1667,1.1867,4307,0
2010-12-02,1.18,1.24,1.18,1.18,22425,0
2010-12-03,1.18,1.2867,1.18,1.2667,11471,0
2010-12-06,1.2867,1.3533,1.24,1.3333,32283,0
2010-12-07,1.34,1.34,1.26,1.2667,5427,0
2010-12-08,1.3933,1.3933,1.2733,1.36,9474,0
2010-12-09,1.28,1.3067,1.28,1.3067,780,0
2010-12-10,1.3067,1.3333,1.3067,1.3267,4200,0
2010-12-13,1.2667,1.3,1.2667,1.2667,17475,0
2010-12-14,1.2733,1.2733,1.2733,1.2733,150,0
2010-12-15,1.2667,1.2667,1.1667,1.1667,15209,0
2010-12-16,1.1133,1.1867,1.1133,1.1333,47943,0
2010-12-17,1.1267,1.1867,1.1267,1.14,14895,0
2010-12-20,1.1733,1.2533,1.1733,1.18,10443,0
2010-12-21,1.2133,1.2333,1.1667,1.2333,45152,0
2010-12-22,1.22,1.2333,1.1467,1.2333,12330,0
2010-12-23,1.1733,1.22,1.1733,1.2133,3705,0
2010-12-27,1.2067,1.2333,1.2,1.2,12056,0
2010-12-28,1.2333,1.24,1.2,1.2,4548,0
2010-12-29,1.2,1.2333,1.2,1.22,7608,0
2010-12-30,1.2,1.2267,1.1867,1.2267,15450,0
2010-12-31,1.2333,1.3,1.2133,1.2667,26220,0
2011-01-03,1.34,1.3933,1.3,1.3667,27264,0
2011-01-04,1.3733,1.3733,1.3333,1.3333,2250,0
2011-01-05,1.3267,1.3267,1.2933,1.2933,450,0
2011-01-06,1.3333,1.3667,1.2533,1.2533,2100,0
2011-01-07,1.3267,1.36,1.3067,1.32,2106,0
2011-01-10,1.34,1.34,1.2667,1.3133,7281,0
2011-01-11,1.26,1.32,1.26,1.32,5048,0
2011-01-12,1.3267,1.3667,1.3,1.36,37382,0
2011-01-13,1.3667,1.3867,1.3133,1.3133,6045,0
2011-01-14,1.32,1.36,1.32,1.3467,3449,0
2011-01-18,1.3533,1.36,1.3267,1.36,9602,0
2011-01-19,1.3267,1.3533,1.3,1.3533,20850,0
2011-01-20,1.32,1.32,1.24,1.2467,8300,0
2011-01-21,1.2467,1.3067,1.2467,1.3,3750,0
2011-01-24,1.3,1.3667,1.2467,1.3533,15572,0
2011-01-25,1.3067,1.3267,1.2467,1.3267,7029,0
2011-01-26,1.2533,1.3333,1.2533,1.3333,4317,0
2011-01-27,1.2867,1.36,1.28,1.36,11907,0
2011-01-28,1.3667,1.4,1.36,1.3667,58206,0
2011-01-31,1.3667,1.4667,1.3667,1.4333,19103,0
2011-02-01,1.48,1.48,1.3667,1.4333,17949,0
2011-02-02,1.4533,1.5267,1.4133,1.52,5346,0
2011-02-03,1.52,1.5267,1.52,1.52,2304,0
2011-02-04,1.5133,1.52,1.5133,1.52,2040,0
2011-02-07,1.52,1.56,1.4133,1.48,12047,0
2011-02-08,1.4333,1.4333,1.3733,1.3733,6815,0
2011-02-09,1.3733,1.5,1.3733,1.46,5471,0
2011-02-10,1.4133,1.4133,1.38,1.3867,4695,0
2011-02-11,1.3867,1.4133,1.38,1.3867,3293,0
2011-02-14,1.3867,1.4267,1.3867,1.4,9548,0
2011-02-15,1.4133,1.5267,1.3733,1.38,16376,0
2011-02-16,1.4867,1.4933,1.3733,1.3733,3000,0
2011-02-17,1.38,1.3933,1.3733,1.3933,2558,0
2011-02-22,1.38,1.38,1.3,1.3733,44978,0
2011-02-23,1.3667,1.3667,1.3667,1.3667,3150,0
2011-02-24,1.3667,1.3733,1.3667,1.3667,18608,0
2011-02-25,1.3867,1.4133,1.36,1.3867,1557,0
2011-02-28,1.3733,1.4,1.3733,1.3867,3450,0
2011-03-01,1.3667,1.3667,1.3,1.3533,10350,0
2011-03-02,1.36,1.3667,1.32,1.3667,4800,0
2011-03-03,1.3733,1.4133,1.34,1.4133,2417,0
2011-03-04,1.4533,1.6667,1.44,1.46,26118,0
2011-03-07,1.5133,1.54,1.3867,1.4867,23669,0
2011-03-08,1.5,1.5,1.3867,1.4667,6675,0
2011-03-09,1.5067,1.5333,1.48,1.4933,6440,0
2011-03-10,1.5133,1.58,1.4667,1.5467,4500,0
2011-03-11,1.5667,1.58,1.5,1.5267,17787,0
2011-03-14,1.5267,1.5867,1.3467,1.3667,50144,0
2011-03-15,1.3867,1.4667,1.3133,1.4667,24608,0
2011-03-16,1.4667,1.4667,1.4067,1.4067,10376,0
2011-03-17,1.4133,1.46,1.4067,1.46,22500,0
2011-03-18,1.4667,1.52,1.4667,1.52,6164,0
2011-03-22,1.52,1.56,1.52,1.54,4650,0
2011-03-23,1.5333,1.5933,1.5333,1.5933,25545,0
2011-03-24,1.5933,1.6867,1.5933,1.66,41766,0
2011-03-25,1.6933,1.7,1.6667,1.6667,5030,0
2011-03-28,1.6667,1.6667,1.6,1.6,4380,0
2011-03-29,1.6,1.6067,1.54,1.6,4527,0
2011-03-30,1.6,1.6733,1.6,1.6733,8970,0
2011-03-31,1.6867,1.9267,1.6667,1.82,46131,0
2011-04-01,1.8,1.8533,1.7333,1.7333,23039,0
2011-04-04,1.8667,1.8667,1.7467,1.7667,13802,0
2011-04-05,1.76,1.9133,1.76,1.8667,5250,0
2011-04-06,1.84,1.84,1.8067,1.8333,1988,0
2011-04-07,1.8,1.86,1.8,1.8333,2010,0
2011-04-08,1.8267,1.84,1.7333,1.7667,9000,0
2011-04-11,1.74,1.8533,1.74,1.82,1548,0
2011-04-12,1.86,1.8667,1.8467,1.8667,6051,0
2011-04-13,1.8667,1.8667,1.8667,1.8667,150,0
2011-04-15,1.8,1.8333,1.8,1.8333,965,0
2011-04-18,1.7133,1.7133,1.6067,1.6067,13509,0
2011-04-19,1.6133,1.6333,1.6133,1.6333,1050,0
2011-04-20,1.66,1.76,1.66,1.66,1425,0
2011-04-21,1.6,1.7267,1.6,1.7267,450,0
2011-04-25,1.7533,1.7533,1.7533,1.7533,473,0
2011-04-26,1.7533,1.7533,1.62,1.62,1934,0
2011-04-27,1.6,1.6067,1.6,1.6,8550,0
2011-04-28,1.6,1.6,1.6,1.6,768,0
2011-04-29,1.6,1.6,1.5667,1.5867,8720,0
2011-05-02,1.5667,1.8333,1.5667,1.7733,20999,0
2011-05-03,1.8467,1.8467,1.4867,1.6133,8583,0
2011-05-04,1.6133,1.6133,1.6133,1.6133,150,0
2011-05-05,1.6133,1.6133,1.6133,1.6133,150,0
2011-05-06,1.4733,1.6133,1.4667,1.4933,21108,0
2011-05-09,1.4933,1.5067,1.4867,1.5067,6000,0
2011-05-10,1.5,1.5,1.5,1.5,5700,0
2011-05-11,1.5333,1.58,1.4933,1.5333,3750,0
2011-05-12,1.5333,1.5533,1.5,1.5133,2400,0
2011-05-13,1.4333,1.5667,1.4133,1.4933,5004,0
2011-05-17,1.4067,1.42,1.4067,1.4133,4200,0
2011-05-18,1.4133,1.4333,1.4133,1.4333,1104,0
2011-05-19,1.48,1.48,1.42,1.48,450,0
2011-05-20,1.58,1.5867,1.5733,1.58,8775,0
2011-05-23,1.4667,1.6067,1.4333,1.4733,7350,0
2011-05-24,1.4667,1.6533,1.4533,1.4533,8246,0
2011-05-25,1.4467,1.5133,1.4333,1.4867,6450,0
2011-05-26,1.4533,1.58,1.4533,1.5,2087,0
2011-05-27,1.4933,1.4933,1.4867,1.4867,1800,0
2011-05-31,1.4933,1.5,1.4733,1.4867,3803,0
2011-06-02,1.5,1.72,1.3133,1.42,48407,0
2011-06-03,1.4333,1.4867,1.42,1.4867,10313,0
2011-06-06,1.4733,1.5,1.36,1.46,9300,0
2011-06-07,1.46,1.46,1.4333,1.4333,900,0
2011-06-08,1.4467,1.4467,1.42,1.42,450,0
2011-06-09,1.3333,1.46,1.3333,1.4,3677,0
2011-06-10,1.38,1.4333,1.38,1.4333,1050,0
2011-06-13,1.3333,1.44,1.2,1.2133,91154,0
2011-06-14,1.3133,1.3933,1.2667,1.3867,17676,0
2011-06-15,1.36,1.4333,1.2733,1.4067,30728,0
2011-06-16,1.4067,1.4067,1.2867,1.2867,4650,0
2011-06-17,1.3267,1.46,1.3067,1.3067,13995,0
2011-06-20,1.3067,1.3667,1.3067,1.3533,7110,0
2011-06-21,1.4,1.46,1.34,1.34,15974,0
2011-06-22,1.3733,1.44,1.3267,1.34,4920,0
2011-06-23,1.34,1.44,1.3333,1.4267,3300,0
2011-06-24,1.4267,1.4267,1.3533,1.3533,13350,0
2011-06-27,1.3667,1.3667,1.3667,1.3667,300,0
2011-06-28,1.3667,1.3867,1.3333,1.3867,2327,0
2011-06-29,1.3667,1.3867,1.3267,1.3867,11003,0
2011-06-30,1.3733,1.3933,1.3733,1.3933,1949,0
2011-07-01,1.3933,1.3933,1.3933,1.3933,150,0
2011-07-06,1.4,1.42,1.34,1.42,5850,0
2011-07-07,1.4133,1.5133,1.4133,1.5133,21113,0
2011-07-11,1.4867,1.4867,1.44,1.4533,1350,0
2011-07-13,1.4867,1.5133,1.46,1.46,8451,0
2011-07-14,1.4933,1.5,1.3933,1.4267,7098,0
2011-07-15,1.4267,1.4867,1.4267,1.4267,2550,0
2011-07-18,1.4467,1.4467,1.3467,1.3467,5993,0
2011-07-19,1.3867,1.42,1.3467,1.3467,6945,0
2011-07-20,1.3467,1.4067,1.3133,1.3267,10781,0
2011-07-22,1.32,1.42,1.32,1.3867,2033,0
2011-07-25,1.42,1.42,1.3333,1.34,1523,0
2011-07-26,1.3467,1.4,1.3467,1.3933,4236,0
2011-07-27,1.3733,1.4267,1.3533,1.3533,2810,0
2011-07-28,1.34,1.34,1.3333,1.3333,12977,0
2011-07-29,1.5333,1.5333,1.3333,1.3333,49848,0
2011-08-01,1.4333,1.5,1.4333,1.5,29186,0
2011-08-02,1.46,1.5333,1.46,1.5,27920,0
2011-08-03,1.5,1.5333,1.5,1.5,3780,0
2011-08-04,1.54,1.56,1.4733,1.4733,12255,0
2011-08-05,1.4667,1.4733,1.3733,1.3733,8826,0
2011-08-08,1.3667,1.4133,1.3067,1.3067,17009,0
2011-08-09,1.3267,1.5667,1.3067,1.5667,17072,0
2011-08-10,1.48,1.48,1.2933,1.3,22965,0
2011-08-11,1.3667,1.3933,1.3333,1.3333,2100,0
2011-08-12,1.3333,1.3467,1.3267,1.3333,6365,0
2011-08-15,1.4,1.4,1.3667,1.3667,1050,0
2011-08-16,1.3867,1.3867,1.2933,1.2933,3750,0
2011-08-17,1.38,1.4333,1.3467,1.3467,32249,0
2011-08-18,1.2933,1.38,1.2933,1.36,2550,0
2011-08-19,1.3,1.38,1.3,1.38,3300,0
2011-08-23,1.36,1.36,1.2933,1.3,9600,0
2011-08-24,1.3,1.3,1.2733,1.2933,10136,0
2011-08-25,1.34,1.34,1.34,1.34,1650,0
2011-08-29,1.34,1.34,1.3133,1.3267,1403,0
2011-09-01,1.3333,1.3333,1.28,1.28,3000,0
2011-09-02,1.2733,1.3933,1.2733,1.3933,6692,0
2011-09-06,1.34,1.34,1.34,1.34,3000,0
2011-09-07,1.34,1.3867,1.3333,1.34,7200,0
2011-09-09,1.3267,1.3267,1.2667,1.2667,18660,0
2011-09-12,1.2667,1.3333,1.2667,1.3333,4226,0
2011-09-14,1.3467,1.3467,1.3467,1.3467,281,0
2011-09-15,1.34,1.3533,1.34,1.3467,23657,0
2011-09-16,1.2733,1.4,1.2733,1.36,3989,0
2011-09-19,1.3733,1.3733,1.24,1.2533,9599,0
2011-09-20,1.2933,1.3,1.2667,1.3,1257,0
2011-09-21,1.2533,1.2667,1.2533,1.2667,7497,0
2011-09-22,1.2267,1.2933,1.22,1.2933,10950,0
2011-09-23,1.24,1.2933,1.2333,1.2667,5165,0
2011-09-26,1.2333,1.2533,1.2333,1.2467,6900,0
2011-09-27,1.26,1.26,1.26,1.26,300,0
2011-09-28,1.2333,1.2333,1.2333,1.2333,485,0
2011-09-29,1.2333,1.2467,1.2333,1.2467,1950,0
2011-09-30,1.24,1.24,1.24,1.24,150,0
2011-10-03,1.24,1.24,1.2133,1.2133,9450,0
2011-10-04,1.2267,1.2267,1.2133,1.2133,8325,0
2011-10-06,1.2267,1.2933,1.1933,1.2133,4379,0
2011-10-07,1.2,1.2,1.1867,1.1867,3897,0
2011-10-10,1.1867,1.2,1.1867,1.2,3120,0
2011-10-11,1.2933,1.2933,1.1867,1.2333,5570,0
2011-10-12,1.2133,1.2933,1.1667,1.2133,16088,0
2011-10-13,1.2733,1.2733,1.1667,1.1733,2445,0
2011-10-14,1.26,1.26,1.16,1.16,10053,0
2011-10-17,1.1533,1.2867,1.1467,1.1667,9336,0
2011-10-18,1.16,1.1867,1.1333,1.1333,16149,0
2011-10-19,1.14,1.2,1.0267,1.1,31820,0
2011-10-20,1.0867,1.1067,1.0867,1.0867,2094,0
2011-10-21,1.1067,1.1867,1.0867,1.1533,57216,0
2011-10-24,1.1333,1.1333,1.1333,1.1333,150,0
2011-10-25,1.1867,1.2,1.1867,1.2,10679,0
2011-10-26,1.22,1.2333,1.22,1.22,600,0
2011-10-27,1.2933,1.56,1.28,1.5133,108119,0
2011-10-28,1.5667,1.5667,1.3533,1.3667,48453,0
2011-10-31,1.3267,1.34,1.3,1.34,21629,0
2011-11-01,1.3333,1.3467,1.32,1.3467,5850,0
2011-11-03,1.42,1.4533,1.3067,1.4533,9680,0
2011-11-04,1.4533,1.6733,1.4533,1.62,29955,0
2011-11-07,1.62,1.6333,1.5133,1.5667,14009,0
2011-11-08,1.62,1.7667,1.6133,1.7333,12156,0
2011-11-09,1.6667,1.8,1.6667,1.7267,15152,0
2011-11-10,1.7933,1.7933,1.7,1.7133,16475,0
2011-11-11,1.7267,1.7467,1.7,1.7,19050,0
2011-11-14,1.7933,1.7933,1.54,1.5533,36662,0
2011-11-15,1.5467,1.5733,1.4667,1.54,22349,0
2011-11-16,1.52,1.6,1.52,1.5933,4845,0
2011-11-17,1.58,1.7467,1.58,1.7467,3425,0
2011-11-18,1.84,1.84,1.5733,1.7667,12525,0
2011-11-21,1.6067,1.7133,1.6,1.6,6825,0
2011-11-22,1.7667,1.78,1.7667,1.78,1800,0
2011-11-23,1.7133,1.7133,1.66,1.66,623,0
2011-11-25,1.7333,1.7333,1.7333,1.7333,1800,0
2011-11-28,1.7333,1.7333,1.68,1.7333,13874,0
2011-11-29,1.6867,1.6867,1.6533,1.6667,8220,0
2011-11-30,1.7333,1.84,1.7067,1.84,12024,0
2011-12-01,1.8,1.8133,1.8,1.8133,9150,0
2011-12-02,1.8267,2.3333,1.8267,2.2,53261,0
2011-12-05,2.2333,2.2667,1.9867,2.26,93549,0
2011-12-06,2.24,2.4733,2.24,2.3333,50147,0
2011-12-07,2.34,2.54,2.0533,2.2667,29039,0
2011-12-08,2.38,2.3867,2.1133,2.2333,8372,0
2011-12-09,2.3133,2.6467,2.3133,2.6467,16850,0
2011-12-12,2.6467,2.6467,2.4,2.5867,38324,0
2011-12-13,2.54,2.54,2.3,2.3067,31044,0
2011-12-14,2.3867,2.4333,2.3,2.3667,4185,0
2011-12-15,2.4267,2.4333,2.3,2.4333,4806,0
2011-12-16,2.3933,2.3933,2.2333,2.2333,5925,0
2011-12-19,2.3,2.4067,2.2467,2.36,13425,0
2011-12-20,2.3667,2.5,2.2333,2.4333,9645,0
2011-12-21,2.4667,2.4667,2.2467,2.2467,10317,0
2011-12-22,2.4267,2.4333,2.24,2.4,18041,0
2011-12-23,2.4,2.4333,2.3933,2.4333,23319,0
2011-12-27,2.4333,2.6667,2.4333,2.6667,22497,0
2011-12-28,2.6667,2.9733,2.6467,2.9267,48392,0
2011-12-29,2.94,3.1333,2.9333,3.0333,61671,0
2011-12-30,3.08,3.16,2.6733,2.7333,82337,0
2012-01-03,2.8,2.9667,2.7333,2.8667,24173,0
2012-01-04,2.8667,2.9667,2.8667,2.9,17277,0
2012-01-05,2.96,3,2.8667,2.9667,31689,0
2012-01-06,2.9733,2.9933,2.8733,2.9733,7560,0
2012-01-09,2.9467,3.1333,2.9,3.1333,21879,0
2012-01-10,3.0267,3.1067,3,3.0667,43899,0
2012-01-11,3.0933,3.2733,3.02,3.2667,38133,0
2012-01-12,3.2667,3.2667,3.0667,3.2667,72531,0
2012-01-13,3.2667,3.6,3.2667,3.6,60992,0
2012-01-17,3.6733,4,3.5333,3.7333,188978,0
2012-01-18,3.7,4.1133,3.7,4.0933,129182,0
2012-01-19,4.1867,4.5,4.1867,4.3,197579,0
2012-01-20,4.1667,4.22,3.7333,4,110796,0
2012-01-23,4.4733,4.5667,4.04,4.5667,170571,0
2012-01-24,4.56,4.56,4.4,4.5,105968,0
2012-01-25,4.5333,4.56,4.2067,4.2067,62024,0
2012-01-26,4.2267,4.2267,3.9067,3.9667,103974,0
2012-01-27,3.8667,3.9,3.3333,3.5933,213861,0
2012-01-30,3.5,3.6,3.2133,3.5333,111056,0
2012-01-31,3.5067,3.9933,3.4467,3.8133,89145,0
2012-02-01,3.8267,4.1,3.8133,4.0333,65256,0
2012-02-02,4.0333,4.0667,3.8,3.9867,50259,0
2012-02-03,4.3733,4.4867,4.0333,4.1333,70751,0
2012-02-06,4,4.1467,3.9,3.9733,69425,0
2012-02-07,4,4.02,3.94,3.9667,29468,0
2012-02-08,3.9733,3.9933,3.52,3.5467,219090,0
2012-02-09,3.62,3.8267,3.42,3.7933,69429,0
2012-02-10,3.8,3.9333,3.8,3.88,127091,0
2012-02-13,3.9133,4,3.7867,3.9067,41171,0
2012-02-14,3.9,3.9,3.6867,3.74,49287,0
2012-02-15,3.7933,3.8467,3.7,3.8067,34700,0
2012-02-16,3.7733,3.9133,3.7733,3.8067,10890,0
2012-02-17,3.7533,4.1533,3.7533,4.1533,50537,0
2012-02-21,4.14,4.1933,3.9533,4.1867,82554,0
2012-02-22,4.2467,4.3333,4.1533,4.24,40161,0
2012-02-23,4.3067,4.3067,4.18,4.2,18494,0
2012-02-24,4.3333,4.5,4.0733,4.3467,98976,0
2012-02-27,4.3467,4.36,4.0867,4.24,75348,0
2012-02-28,4.2067,4.2067,4.12,4.12,43400,0
2012-02-29,4.1467,4.1733,4.1133,4.1133,15678,0
2012-03-01,4.1067,4.1533,4.1067,4.1267,26460,0
2012-03-02,4.1933,4.28,4.1267,4.28,39264,0
2012-03-05,4.28,4.3333,4.2333,4.3333,36545,0
2012-03-06,4.2133,4.46,4.2133,4.2867,25881,0
2012-03-07,4.3867,4.4333,4.2867,4.4,20193,0
2012-03-08,4.46,4.9933,4.44,4.7867,69024,0
2012-03-09,4.9267,5.3333,4.9067,5.3267,123644,0
2012-03-12,5.4,5.9533,5.4,5.6267,157421,0
2012-03-13,5.8867,6.42,5.8333,6.2333,175496,0
2012-03-14,6.3733,6.3733,5.4333,5.8,211199,0
2012-03-15,6.16,6.2933,5.8933,6.22,97901,0
2012-03-16,6.2533,6.5533,6.2533,6.4,141137,0
2012-03-19,6.6533,6.9867,6.44,6.8267,348350,0
2012-03-20,6.9667,7.1,6.7667,6.86,236084,0
2012-03-21,6.9667,7.1733,6.8333,7.1333,130677,0
2012-03-22,7.16,7.2333,6.8667,7.0933,194460,0
2012-03-23,7.0267,7.1267,6.9,7.1133,75818,0
2012-03-26,7.14,7.4333,7.14,7.42,180719,0
2012-03-27,7.42,7.84,7.4133,7.8067,227519,0
2012-03-28,7.9,8.1,7.8333,7.92,202835,0
2012-03-29,8.06,8.1,7.1067,7.54,358511,0
2012-03-30,7.9533,8.1,7.6133,8.1,303042,0
2012-04-02,8.0667,8.8667,7.82,8.66,331217,0
2012-04-03,8.44,8.5,7.78,8.0667,294219,0
2012-04-04,7.9933,7.9933,6.3867,6.6867,805580,0
2012-04-05,6.5667,6.7867,6.28,6.7267,379218,0
2012-04-09,6.4867,6.5,5.6867,6.1,566424,0
2012-04-10,6,6.1067,5.6267,5.7067,194519,0
2012-04-11,5.7667,5.8,5.3333,5.6267,216233,0
2012-04-12,5.6267,6.22,5.6,6.1133,292473,0
2012-04-13,5.98,6.0733,5.7733,6.0133,130940,0
2012-04-16,6.04,6.24,5.5,5.66,249380,0
2012-04-17,5.72,6.1133,5.54,6.1,180386,0
2012-04-18,6.0733,6.3,5.94,6.12,121566,0
2012-04-19,6.16,6.16,5.9333,6.1,92864,0
2012-04-20,6.1267,6.2067,5.9733,6.0733,50694,0
2012-04-23,5.8467,5.9733,5.74,5.9,89630,0
2012-04-24,5.82,6.0933,5.6733,6.0067,105509,0
2012-04-25,6.1,6.1,5.7867,5.96,67502,0
2012-04-26,7,8.5667,7,7.6267,1078215,0
2012-04-27,7.5733,8.9067,7.5333,8.6667,880068,0
2012-04-30,8.5133,8.9333,8.4067,8.6267,310796,0
2012-05-01,8.64,8.6667,8.3867,8.6133,257166,0
2012-05-02,8.66,9.06,8.4867,9.0267,310374,0
2012-05-03,9,9,8,8.26,321272,0
2012-05-04,8.3067,8.6667,7.8267,8.6067,199880,0
2012-05-07,8.3467,8.6,8.0733,8.42,265739,0
2012-05-08,8.4867,8.6667,8.1667,8.4667,175223,0
2012-05-09,8.3333,8.66,8.1133,8.6467,227480,0
2012-05-10,8.6667,9.647,8.6067,9.0333,474234,0
2012-05-11,9.0133,9.0133,8.54,8.76,244800,0
2012-05-14,8.7533,8.8333,8.2333,8.52,170087,0
2012-05-15,8.4533,9.3,8.38,9.1133,241694,0
2012-05-16,9.0133,9.3333,8.8333,9.2333,171551,0
2012-05-17,9.26,9.26,8.1667,8.28,192108,0
2012-05-18,8.32,8.3333,7.8533,8.1,196962,0
2012-05-21,8.1,8.2067,7.4333,7.8667,242117,0
2012-05-22,7.98,8.96,7.9067,8.6333,270987,0
2012-05-23,8.4733,9.0667,8.4067,8.9,189773,0
2012-05-24,9.1533,9.3333,8.8333,9.1267,253731,0
2012-05-25,9.1267,9.3333,9,9.26,192894,0
2012-05-29,9.3333,9.5,9.0867,9.1467,327002,0
2012-05-30,9.04,9.0867,8.54,8.72,163454,0
2012-05-31,8.7267,8.92,8.1267,8.76,157329,0
2012-06-01,8.6,8.6,7.8333,8.0067,195956,0
2012-06-04,8.0067,8.0533,7.2067,7.42,249957,0
2012-06-05,7.3333,7.6,7.0733,7.56,211661,0
2012-06-06,7.7,8.1533,7.66,8.0067,198273,0
2012-06-07,8.2333,8.5533,7.9,8.4133,362147,0
2012-06-08,8.26,8.9333,8.0533,8.8467,175055,0
2012-06-11,8.8933,8.9333,8.46,8.6933,189096,0
2012-06-12,8.66,8.7933,8.3067,8.5867,95577,0
2012-06-13,8.6,8.7133,8.3,8.42,208121,0
2012-06-14,8.3667,8.7667,8.18,8.6733,217173,0
2012-06-15,8.7067,8.8733,8.34,8.6,249363,0
2012-06-18,8.5133,9.533,8.44,9.4267,572219,0
2012-06-19,9.5,9.533,8.9533,9.0867,408765,0
2012-06-20,9.0867,9.48,8.8,8.9533,374811,0
2012-06-21,9,9.3067,7.8333,7.9533,436250,0
2012-06-22,8.0667,8.2467,7.8,8,947540,0
2012-06-25,7.7333,7.9133,7.4067,7.7467,233559,0
2012-06-26,7.8133,7.9667,7.5733,7.8667,91467,0
2012-06-27,7.8333,8.04,7.5667,7.9867,231708,0
2012-06-28,7.86,7.9533,7.66,7.8933,108374,0
2012-06-29,8.1333,8.7133,8.0867,8.5,312519,0
2012-07-02,8.48,8.92,8.42,8.9133,168177,0
2012-07-03,9.02,9.3667,8.9467,9.1733,142224,0
2012-07-05,9.1733,9.46,9,9.4533,166838,0
2012-07-06,9.4333,9.567,9.02,9.4933,158159,0
2012-07-09,9.593,9.967,9.3667,9.967,468912,0
2012-07-10,9.967,10.167,8.84,9.1533,668621,0
2012-07-11,9.1533,9.66,9.08,9.627,167708,0
2012-07-12,9.527,10,9.3,9.9,140990,0
2012-07-13,10.04,10.113,9.513,9.76,192186,0
2012-07-16,9.733,9.733,9.3333,9.4733,102600,0
2012-07-17,9.56,9.7,9.3,9.547,157286,0
2012-07-18,9.4867,9.659,8.8133,9,158462,0
2012-07-19,9.0333,9.2,8.2533,8.4867,286335,0
2012-07-20,8.3067,8.44,8.14,8.3333,114888,0
2012-07-23,8.1,8.4067,8,8.3,135995,0
2012-07-24,8.32,8.34,8.0873,8.1533,76071,0
2012-07-25,8.28,8.48,8.1267,8.22,141101,0
2012-07-26,8.7333,9.1267,8.4667,8.9,419850,0
2012-07-27,8.9067,8.9067,8.6273,8.66,147525,0
2012-07-30,8.6733,8.8067,8,8.02,220295,0
2012-07-31,7.9467,8.1487,7.6733,7.76,256079,0
2012-08-01,7.8067,7.9,7.1733,7.3667,158730,0
2012-08-02,7.2667,7.5667,7.0067,7.4667,183545,0
2012-08-03,7.6867,8.5333,7.6267,8.3067,216989,0
2012-08-06,8.34,8.3533,8.0407,8.0933,99224,0
2012-08-07,8.1667,8.2,7.8933,8.0533,66755,0
2012-08-08,7.9667,7.9933,7.7367,7.9267,78525,0
2012-08-09,7.92,8.3733,7.88,8.22,84038,0
2012-08-10,8.1867,8.3667,7.7533,7.8333,78764,0
2012-08-13,7.8067,7.84,7.5007,7.82,89885,0
2012-08-14,7.8533,8.2667,7.8067,8.2333,94517,0
2012-08-15,8.2867,8.4867,8.0067,8.14,129812,0
2012-08-16,8.12,8.34,8,8.34,75870,0
2012-08-17,8.36,8.6667,8.0673,8.6667,122997,0
2012-08-20,8.6667,8.6667,8.5333,8.62,107562,0
2012-08-21,8.6667,8.6667,8.4,8.4533,99890,0
2012-08-22,8.4667,8.5933,8.42,8.46,30267,0
2012-08-23,8.46,8.6133,8.3567,8.5533,74723,0
2012-08-24,8.5467,8.6133,8.3767,8.48,73656,0
2012-08-27,8.58,8.6533,8.3607,8.54,96929,0
2012-08-28,8.5,9.08,8.5,8.9733,197316,0
2012-08-29,8.9733,9.32,8.8933,9.2267,126699,0
2012-08-30,9.14,9.26,8.3807,8.5133,110876,0
2012-08-31,8.64,8.7333,8.4267,8.6667,61814,0
2012-09-04,8.6333,8.76,8.42,8.6267,69434,0
2012-09-05,8.6867,8.9933,8.5733,8.9067,75434,0
2012-09-06,9.04,9.1267,8.8333,9.0933,113901,0
2012-09-07,9.1467,9.2267,9,9.14,69077,0
2012-09-10,9.1533,9.26,8.878,9.2333,55773,0
2012-09-11,9.2333,9.26,8.994,9.08,99734,0
2012-09-12,9.14,9.14,8.9007,9.1067,22149,0
2012-09-13,9.1467,9.2333,8.94,9.06,165513,0
2012-09-14,9.1333,9.993,9.1333,9.74,335226,0
2012-09-17,9.733,9.767,9.4467,9.7,158850,0
2012-09-18,9.787,10.1,9.74,9.993,345254,0
2012-09-19,10.02,10.167,9.667,9.893,186801,0
2012-09-20,9.767,9.955,9.613,9.72,89285,0
2012-09-21,9.84,9.893,9.673,9.693,110037,0
2012-09-24,9.88,9.947,9.687,9.827,146057,0
2012-09-25,9.94,10.373,9.567,9.707,439311,0
2012-09-26,9.667,9.667,9,9.3467,276545,0
2012-09-27,9.3333,10.093,9.2067,9.987,149615,0
2012-09-28,9.987,10.327,9.801,10.313,112325,0
2012-10-01,10.44,12.38,10.44,12.327,763887,0
2012-10-02,12.327,13.147,11.087,11.327,811071,0
2012-10-03,11.347,11.88,11.347,11.74,206685,0
2012-10-04,11.88,12.08,11.417,11.547,186278,0
2012-10-05,11.667,11.953,11.193,11.633,246024,0
2012-10-08,11.507,11.823,11.367,11.473,125937,0
2012-10-09,11.547,11.653,10.92,11.027,173393,0
2012-10-10,10.973,11.253,10.34,10.467,199410,0
2012-10-11,10.473,12.427,10.473,11.42,557669,0
2012-10-12,11.567,12.253,10.873,12.06,332651,0
2012-10-15,12.12,12.613,11.793,12.053,202457,0
2012-10-16,12.207,12.687,12.107,12.56,199020,0
2012-10-17,12.693,13.2,12.693,12.947,425151,0
2012-10-18,13.027,13.553,12.933,13.333,433820,0
2012-10-19,13.333,13.552,12.933,13.233,247089,0
2012-10-22,13.2,13.333,11.833,12.32,426960,0
2012-10-23,12.087,12.26,11.087,12.067,540839,0
2012-10-24,12.3,13.227,12.3,12.993,297306,0
2012-10-25,12.767,12.773,11.207,12.493,532485,0
2012-10-26,12.56,12.68,11.5,11.887,177098,0
2012-10-31,12.127,12.24,11.5,11.78,173285,0
2012-11-01,11.833,12,11.567,11.867,105998,0
2012-11-02,11.913,11.927,11.067,11.333,238778,0
2012-11-05,11.213,12.193,11.02,12.06,189636,0
2012-11-06,12.147,12.967,12.14,12.893,593801,0
2012-11-07,12.86,13,12.5,12.773,298689,0
2012-11-08,12.833,13,12.567,12.88,279680,0
2012-11-09,12.7,12.88,12.42,12.573,184845,0
2012-11-12,12.567,12.7,11.88,12.28,247500,0
2012-11-13,12,12.413,12,12.173,102960,0
2012-11-14,12.233,12.233,11.267,11.44,364970,0
2012-11-15,11.48,11.48,10.707,11.02,372833,0
2012-11-16,11.027,11.613,10.873,11.493,205350,0
2012-11-19,11.9,12.493,11.773,12.18,370017,0
2012-11-20,12.427,12.427,11.973,12.193,229176,0
2012-11-21,12.3,12.44,12.053,12.32,184776,0
2012-11-23,12.433,12.433,12.22,12.3,61088,0
2012-11-26,12.033,12.151,11.667,11.84,184194,0
2012-11-27,11.753,11.82,11.36,11.38,209891,0
2012-11-28,11.2,11.5,11.08,11.333,158991,0
2012-11-29,11.547,11.6,11.24,11.373,103103,0
2012-11-30,11.46,11.66,11.28,11.587,122049,0
2012-12-03,11.587,11.78,11.293,11.327,94868,0
2012-12-04,11.207,11.3,10.72,10.8,136607,0
2012-12-05,10.8,10.833,10.267,10.34,292023,0
2012-12-06,10.347,10.5,9.893,10.053,191207,0
2012-12-07,10.067,10.467,9.993,10.347,183753,0
2012-12-10,10.267,10.347,9.96,10.24,199767,0
2012-12-11,10.333,10.493,10.175,10.233,260918,0
2012-12-12,10.28,10.373,10.033,10.067,69159,0
2012-12-13,10.107,10.227,9.913,10.007,103011,0
2012-12-14,9.973,10.127,9.667,9.713,220425,0
2012-12-17,9.547,10.1,9.3733,10.06,191151,0
2012-12-18,10.1,10.44,9.94,10.387,121212,0
2012-12-19,10.4,10.507,10.173,10.28,85814,0
2012-12-20,10.193,10.287,9.933,10.153,133505,0
2012-12-21,9.927,10.073,9.4867,10.033,171972,0
2012-12-24,9.98,10.2,9.667,10.02,34292,0
2012-12-26,10.033,10.04,9.773,9.787,87387,0
2012-12-27,9.76,10.02,9.707,9.96,86372,0
2012-12-28,9.913,10.08,9.847,9.92,78684,0
2012-12-31,9.84,10.467,9.833,10.373,111212,0
2013-01-02,10.653,11.393,10.653,11.307,286190,0
2013-01-03,11.32,11.453,10.76,11.013,275466,0
2013-01-04,11.087,11.333,10.96,11.067,93761,0
2013-01-07,11.007,11.06,10.673,10.893,80532,0
2013-01-08,10.833,11.033,10.693,11,85958,0
2013-01-09,11.033,11.2,10.813,11.12,98397,0
2013-01-10,11.187,11.32,11.12,11.167,73547,0
2013-01-11,11.32,11.32,11.047,11.093,68877,0
2013-01-14,11.087,11.153,10.833,11.053,79397,0
2013-01-15,11,11.087,10.893,11.02,90752,0
2013-01-16,10.96,11.013,10.767,10.893,41772,0
2013-01-17,10.92,10.96,10.213,10.667,114941,0
2013-01-18,10.687,10.88,10.4,10.673,74421,0
2013-01-22,10.573,10.667,10.2,10.28,137390,0
2013-01-23,10.207,10.217,9.813,9.973,170696,0
2013-01-24,9.927,10.473,9.833,10.413,205826,0
2013-01-25,10.487,11.333,10.28,11.327,246593,0
2013-01-28,11.32,11.567,10.867,11.28,200922,0
2013-01-29,11.267,11.333,10.867,10.967,64715,0
2013-01-30,10.98,11.1,10.533,10.57,84033,0
2013-01-31,10.567,11.007,10.375,10.973,86054,0
2013-02-01,11.113,11.573,11,11.5,169442,0
2013-02-04,11.46,11.46,10.667,10.773,111632,0
2013-02-05,10.773,11.027,10.467,10.993,145032,0
2013-02-06,10.893,11.013,10.613,10.68,104127,0
2013-02-07,10.653,10.667,10.14,10.26,111044,0
2013-02-08,10.167,10.407,10.06,10.233,102330,0
2013-02-11,10.227,10.467,10.067,10.113,125882,0
2013-02-12,10.167,10.467,10.127,10.313,142205,0
2013-02-13,10.333,10.333,10.1,10.2,92970,0
2013-02-14,10.173,10.533,10.173,10.493,174167,0
2013-02-15,10.633,10.633,10.06,10.087,131868,0
2013-02-19,10.067,10.347,10,10.113,103182,0
2013-02-20,10.167,10.28,9.1667,9.22,271745,0
2013-02-21,8.6667,8.7667,7.1867,7.68,1164516,0
2013-02-22,7.96,8.62,7.8,8.0533,691244,0
2013-02-25,8.3067,8.4467,7.9133,7.96,451851,0
2013-02-26,8.08,8.4267,8,8.16,253328,0
2013-02-27,8.1133,8.82,8.0333,8.68,346967,0
2013-02-28,8.7067,8.96,8.66,8.84,217134,0
2013-03-01,8.8333,9.42,8.7267,9.3333,355448,0
2013-03-04,9.34,9.507,9.1667,9.4067,200496,0
2013-03-05,9.4667,9.517,9.2347,9.4267,117036,0
2013-03-06,9.4867,9.66,9.3333,9.4,80336,0
2013-03-07,9.3267,9.4267,9.3067,9.38,127631,0
2013-03-08,9.4933,9.78,9.3733,9.587,174285,0
2013-03-11,9.4867,9.667,9.3333,9.48,133670,0
2013-03-12,9.3933,9.537,9.28,9.4533,106586,0
2013-03-13,9.4333,9.547,9.4,9.52,134850,0
2013-03-14,9.547,9.547,9.4067,9.5,90369,0
2013-03-15,9.533,9.533,9.3067,9.4933,83958,0
2013-03-18,9.26,9.513,9.2533,9.4733,87056,0
2013-03-19,9.527,9.613,9.2667,9.3933,258375,0
2013-03-20,9.4467,9.533,9.36,9.46,64458,0
2013-03-21,9.4667,9.68,9.46,9.68,111141,0
2013-03-22,9.707,9.78,9.667,9.76,65453,0
2013-03-25,9.793,10.147,9.7,9.78,132941,0
2013-03-26,9.787,9.84,9.567,9.72,43623,0
2013-03-27,9.867,10.647,9.867,10.587,228906,0
2013-03-28,10.553,10.553,10.327,10.507,83751,0
2013-04-01,10.427,10.493,10.201,10.34,168170,0
2013-04-02,10.367,10.447,9.833,9.887,173340,0
2013-04-03,9.893,9.893,9.573,9.7,186509,0
2013-04-04,9.807,9.833,9.68,9.733,84470,0
2013-04-05,9.553,9.947,9.4733,9.913,98996,0
2013-04-08,9.947,9.947,9.653,9.74,110711,0
2013-04-09,9.72,9.88,9.5,9.547,100722,0
2013-04-10,9.527,10.047,9.4333,9.96,93651,0
2013-04-11,9.88,10.093,9.787,10.02,31961,0
2013-04-12,9.913,10.14,9.9,9.96,41283,0
2013-04-15,9.82,9.84,9.54,9.553,95208,0
2013-04-16,9.62,9.773,9.607,9.647,35919,0
2013-04-17,9.5,9.533,9.1467,9.3333,101799,0
2013-04-18,9.32,9.667,9.2533,9.3467,68018,0
2013-04-19,9.46,9.527,9.36,9.3933,30696,0
2013-04-22,9.4333,9.653,9.16,9.56,73125,0
2013-04-23,9.44,10.2,9.44,10.133,88133,0
2013-04-24,10.067,10.72,10.06,10.7,189444,0
2013-04-25,11.333,12.827,11.333,12.647,951620,0
2013-04-26,12.593,12.847,11.767,12.2,343287,0
2013-04-29,12.367,13.467,12.34,13.327,372639,0
2013-04-30,13.333,13.687,13.187,13.507,176939,0
2013-05-01,13.433,13.54,12.893,13.233,128568,0
2013-05-02,13.253,13.747,12.913,13.367,220917,0
2013-05-03,13.607,14.24,13.56,13.9,222644,0
2013-05-06,14.167,14.2,13.867,13.96,175169,0
2013-05-07,13.9,14.159,13.667,14.047,119208,0
2013-05-08,14.193,14.28,14.067,14.14,105101,0
2013-05-09,14.207,14.233,13.867,13.887,142569,0
2013-05-10,13.933,14.48,13.933,14.2,110474,0
2013-05-13,14.2,14.3,14.033,14.213,91659,0
2013-05-14,14.287,14.647,14.033,14.58,190685,0
2013-05-15,14.5,14.653,14.453,14.48,86435,0
2013-05-16,14.36,14.4,14.127,14.333,73224,0
2013-05-17,14.46,14.6,14.253,14.567,79503,0
2013-05-20,14.467,14.64,14.467,14.567,49559,0
2013-05-21,14.627,14.643,14.393,14.507,77699,0
2013-05-22,14.507,14.68,14.2,14.313,81977,0
2013-05-23,14.033,14.033,13.38,13.693,167702,0
2013-05-24,13.673,14.213,13.667,13.913,68750,0
2013-05-28,14.22,14.327,13.719,13.847,83762,0
2013-05-29,13.733,13.88,12.901,13.127,162143,0
2013-05-30,13.133,13.353,13.027,13.14,144629,0
2013-05-31,13.073,13.78,12.993,12.993,76254,0
2013-06-03,13.107,13.36,12.62,13.02,108030,0
2013-06-04,13.073,13.307,12.74,12.827,45438,0
2013-06-05,12.86,12.86,12.133,12.213,121509,0
2013-06-06,12.2,12.78,12.2,12.713,71178,0
2013-06-07,12.767,13.133,12.733,12.88,39137,0
2013-06-10,13.093,13.207,12.533,12.96,82406,0
2013-06-11,12.72,13.14,12.653,12.7,40523,0
2013-06-12,12.787,12.987,12.715,12.76,45359,0
2013-06-13,12.687,13.48,12.667,13.38,77751,0
2013-06-14,13.28,14.26,13.173,14.087,98159,0
2013-06-17,14.433,14.827,14.433,14.727,122400,0
2013-06-18,14.687,15.18,14.687,14.913,91689,0
2013-06-19,14.9,14.9,14.534,14.747,50285,0
2013-06-20,14.473,14.513,13.88,13.967,100085,0
2013-06-21,14.033,14.367,13.807,14.24,90758,0
2013-06-24,13.92,13.98,13.073,13.587,137051,0
2013-06-25,13.74,13.847,13.367,13.8,49800,0
2013-06-26,14.047,14.047,13.327,13.607,63210,0
2013-06-27,13.82,14,13.673,13.953,39995,0
2013-06-28,13.94,14.033,13.613,13.86,535947,0
2013-07-01,13.953,14.573,13.947,14.267,49221,0
2013-07-02,14.227,14.58,14.113,14.187,52071,0
2013-07-03,14.107,14.28,13.933,14.1,45284,0
2013-07-05,14.2,14.567,13.793,14.507,61079,0
2013-07-08,14.593,14.593,14.227,14.527,63897,0
2013-07-09,14.667,14.713,14.467,14.587,59409,0
2013-07-10,14.527,14.78,14.52,14.733,32897,0
2013-07-11,15.027,15.893,14.827,15.693,213245,0
2013-07-12,15.7,16,15.413,15.447,129090,0
2013-07-15,15.593,15.907,15.547,15.68,54198,0
2013-07-16,15.747,15.793,15.393,15.433,72140,0
2013-07-17,15.62,15.793,15.514,15.613,44355,0
2013-07-18,15.733,15.88,15.673,15.753,89040,0
2013-07-19,15.667,15.88,15.667,15.847,21834,0
2013-07-22,15.847,15.947,15.76,15.833,55052,0
2013-07-23,15.893,15.987,15.647,15.853,48614,0
2013-07-24,16,16.247,15.407,15.547,98021,0
2013-07-25,15.973,17.033,15.813,16.633,371154,0
2013-07-26,16.44,17.28,16.26,16.58,109190,0
2013-07-29,16.6,17,16.073,16.487,34491,0
2013-07-30,16.5,16.527,16,16.093,109407,0
2013-07-31,16.093,16.88,16.093,16.607,59588,0
2013-08-01,16.833,17.1,16.2,16.34,47291,0
2013-08-02,16.26,16.613,16.233,16.547,28373,0
2013-08-05,16.613,17.167,16.613,17.1,61455,0
2013-08-06,17.047,17.227,16.1,16.28,97253,0
2013-08-07,16.233,16.327,15.527,15.66,76412,0
2013-08-08,15.827,16.273,15.427,16.14,53223,0
2013-08-09,16.147,16.213,15.62,15.62,41187,0
2013-08-12,15.387,15.387,14.534,14.913,133088,0
2013-08-13,15.013,15.387,14.72,15.233,89418,0
2013-08-14,15.213,15.647,15.153,15.547,65381,0
2013-08-15,15.333,16.327,15.333,16.113,71006,0
2013-08-16,16.053,16.579,16.053,16.453,81455,0
2013-08-19,16.44,16.507,16.12,16.393,61134,0
2013-08-20,16.34,16.667,16.34,16.653,42945,0
2013-08-21,16.593,17,16.593,16.747,46965,0
2013-08-22,16.887,17.333,16.887,17.227,35481,0
2013-08-23,17.347,17.747,16.927,17.6,81063,0
2013-08-26,17.953,18.5,17.427,17.733,117581,0
2013-08-27,17.513,17.993,16.873,17.733,94404,0
2013-08-28,17.733,18.013,17.453,17.847,47958,0
2013-08-29,17.827,18.24,17.703,17.833,78569,0
2013-08-30,17.827,18.167,17.759,18.053,106394,0
2013-09-03,18.207,18.207,17.833,17.987,86228,0
2013-09-04,18.047,18.58,17.907,18.167,91425,0
2013-09-05,18.293,18.593,18.153,18.293,46850,0
2013-09-06,18.513,18.56,17.92,17.953,55107,0
2013-09-09,18.133,19.247,18.033,18.967,101199,0
2013-09-10,19.133,19.333,19.133,19.2,89780,0
2013-09-11,19.287,19.647,19.207,19.28,46578,0
2013-09-12,19.273,19.74,18.507,18.673,75075,0
2013-09-13,18.76,19.333,18.273,19.327,66119,0
2013-09-16,19.667,19.926,19.353,19.533,36179,0
2013-09-17,19.48,19.833,19.48,19.607,35999,0
2013-09-18,19.667,19.78,19.373,19.733,47913,0
2013-09-19,19.833,20.153,19.613,20.007,90002,0
2013-09-20,20.073,20.613,20.073,20.253,65886,0
2013-09-23,20.367,20.367,19.407,19.96,121313,0
2013-09-24,19.933,20.198,19.66,19.847,82497,0
2013-09-25,19.833,20.867,19.787,20.167,121800,0
2013-09-26,20.167,20.207,19.387,20,90629,0
2013-09-27,20.033,20.52,19.867,20.167,47850,0
2013-09-30,19.86,20.153,19.667,20.033,87750,0
2013-10-01,19.913,20.893,19.807,20.38,60450,0
2013-10-02,20.26,20.28,19.7,19.933,108450,0
2013-10-03,19.933,19.933,19.467,19.5,92390,0
2013-10-04,19.387,19.693,19.34,19.453,53324,0
2013-10-07,19.28,19.687,18.833,19.48,68100,0
2013-10-08,19.593,19.947,18.48,18.72,73350,0
2013-10-09,18.627,19.193,18.353,18.967,52800,0
2013-10-10,19.313,19.747,19.067,19.387,52950,0
2013-10-11,19.38,20.013,19.38,19.987,50850,0
2013-10-14,19.767,19.767,18.773,19.053,69900,0
2013-10-15,19.133,19.4,18.607,19.04,117300,0
2013-10-16,19.1,19.427,19.013,19.107,40500,0
2013-10-17,19.167,19.467,19.167,19.22,126000,0
2013-10-18,19.333,19.76,19.153,19.647,167700,0
2013-10-21,19.747,19.827,19.533,19.667,95850,0
2013-10-22,19.833,20.393,19.513,20.173,110100,0
2013-10-23,20.12,20.46,19.84,20.253,117750,0
2013-10-24,19.76,22,19.4,21.653,304050,0
2013-10-25,21.773,22,21.18,21.367,171600,0
2013-10-28,21.4,22.813,21.333,22.333,154200,0
2013-10-29,22.333,22.353,20.587,21.6,192750,0
2013-10-30,21.707,21.727,20.793,21.373,220500,0
2013-10-31,21.327,21.56,20.68,20.853,145167,0
2013-11-01,20.84,21.16,20.42,20.88,127650,0
2013-11-04,21,21.127,20.547,20.8,117900,0
2013-11-05,20.713,20.833,20.287,20.647,66450,0
2013-11-06,20.687,20.74,19.673,20.167,68787,0
2013-11-07,20.107,20.253,19.333,19.467,105000,0
2013-11-08,19.36,19.667,19.08,19.58,62636,0
2013-11-11,19.413,19.94,19.287,19.6,46350,0
2013-11-12,19.513,19.847,19.173,19.72,58650,0
2013-11-13,19.487,19.967,19.487,19.913,29700,0
2013-11-14,19.833,20.46,19.633,20.347,97800,0
2013-11-15,20.427,20.667,19.98,20.613,214805,0
2013-11-18,20.633,20.9,20.147,20.58,216000,0
2013-11-19,20.493,20.493,20.173,20.267,66300,0
2013-11-20,20.32,20.467,19.433,19.74,123300,0
2013-11-21,19.767,20.093,19.665,19.86,92354,0
2013-11-22,19.953,20.06,19.8,19.9,120600,0
2013-11-25,20.093,20.333,20.053,20.2,76241,0
2013-11-26,20.173,20.333,20.167,20.22,100650,0
2013-11-27,20.267,20.907,20.227,20.733,109248,0
2013-11-29,20.8,21.187,20.587,20.833,33260,0
2013-12-02,20.76,20.793,20.013,20.247,94887,0
2013-12-03,20.12,20.473,20.02,20.113,57150,0
2013-12-04,19.973,20.34,19.473,20.093,59100,0
2013-12-05,20,20.273,19.867,20.167,36150,0
2013-12-06,20.32,20.767,19.533,19.627,52500,0
2013-12-09,19.547,19.647,19.087,19.32,90150,0
2013-12-10,19.253,19.44,19.213,19.307,95250,0
2013-12-11,19.287,19.36,19.047,19.107,46614,0
2013-12-12,19.08,19.253,18.933,19.167,81300,0
2013-12-13,19.16,19.3,19.027,19.187,39450,0
2013-12-16,19.127,19.267,18.933,18.987,65700,0
2013-12-17,18.7,18.92,17.827,18.487,180150,0
2013-12-18,18.433,18.607,18.12,18.447,98855,0
2013-12-19,18.627,19.233,18.36,19.027,114476,0
2013-12-20,18.96,19.513,18.667,19.44,157650,0
2013-12-23,19.36,19.5,19.047,19.373,139050,0
2013-12-24,19.42,19.747,19.287,19.587,44924,0
2013-12-26,19.733,20.547,19.727,20.293,40950,0
2013-12-27,20.46,20.46,19.261,19.393,162795,0
2013-12-30,19.44,19.44,18.987,19.327,77250,0
2013-12-31,19.347,19.473,19.053,19.287,50250,0
2014-01-02,19.273,19.333,18.913,19.28,68091,0
2014-01-03,19.353,19.613,18.861,19.5,41336,0
2014-01-06,19.547,19.603,19.32,19.4,84468,0
2014-01-07,19.433,19.767,19.32,19.693,83850,0
2014-01-08,19.607,19.74,19.4,19.513,50550,0
2014-01-09,19.66,19.747,19.38,19.593,79350,0
2014-01-10,19.62,19.787,19.28,19.487,197484,0
2014-01-13,19.433,19.653,18.973,19.06,99900,0
2014-01-14,19.327,19.58,19.28,19.413,114024,0
2014-01-15,19.533,19.533,19.213,19.28,60600,0
2014-01-16,19.213,19.907,19.02,19.86,113400,0
2014-01-17,19.927,20.66,19.513,20.533,88200,0
2014-01-21,20.667,21.06,20.533,20.933,106326,0
2014-01-22,20.94,22.907,20.94,22.843,169566,0
2014-01-23,22.72,23.627,22.633,23.473,167700,0
2014-01-24,23.333,23.593,22.373,22.933,119850,0
2014-01-27,22.927,23.133,22.52,22.773,143400,0
2014-01-28,22.713,23.893,22.713,23.467,123600,0
2014-01-29,23.313,23.833,23,23.36,141627,0
2014-01-30,23.487,23.993,23.373,23.847,58200,0
2014-01-31,23.52,24,23.167,24,101400,0
2014-02-03,23.873,23.873,22.387,22.827,212984,0
2014-02-04,22.9,23.467,22.9,23.333,134808,0
2014-02-05,23.327,23.327,22.707,23.067,102009,0
2014-02-06,23.093,23.58,22.222,23.48,82316,0
2014-02-07,23.44,24.059,23.16,23.4,116550,0
2014-02-10,22.8,24.667,22.793,24.667,127010,0
2014-02-11,24.667,24.693,23.747,24.547,73671,0
2014-02-12,24.533,24.933,24,24.233,74724,0
2014-02-13,24.14,24.667,23.731,24.573,42557,0
2014-02-14,24.52,24.667,24.167,24.38,38298,0
2014-02-18,24.167,25.8,24.167,24.813,116925,0
2014-02-19,24.913,25.333,24.58,25.053,106260,0
2014-02-20,26.64,29.553,25.807,29.44,380139,0
2014-02-21,29.5,30.533,28.82,29.213,176694,0
2014-02-24,29,29.207,28.22,28.28,108276,0
2014-02-25,28.653,28.667,27.673,27.967,138236,0
2014-02-26,28.353,28.479,27.773,28.32,115988,0
2014-02-27,28.347,28.6,27.898,28.14,158915,0
2014-02-28,28.267,28.5,28.103,28.127,253511,0
2014-03-03,27.867,28.34,27.487,27.987,128861,0
2014-03-04,28.207,28.393,27.747,27.82,124002,0
2014-03-05,27.887,27.9,27.44,27.647,74832,0
2014-03-06,27.867,28.147,27.667,27.94,86219,0
2014-03-07,27.987,28.667,27.815,28.5,71946,0
2014-03-10,28.32,28.5,27.807,28.447,73563,0
2014-03-11,28.5,29.153,28.081,28.533,101096,0
2014-03-12,28.487,28.947,27.753,28.447,61073,0
2014-03-13,28.44,28.74,27.46,28.26,117234,0
2014-03-14,28.107,29.647,27.547,29.213,112931,0
2014-03-17,29.1,29.8,28.673,29.413,164294,0
2014-03-18,29.567,29.893,29.327,29.547,143783,0
2014-03-19,29.5,29.5,28.667,28.873,51063,0
2014-03-20,28.767,28.907,27.593,27.72,117507,0
2014-03-21,27.933,28.507,26.773,27.12,152888,0
2014-03-24,27.053,27.253,25.533,25.96,144668,0
2014-03-25,25.993,27.423,25.36,26.947,159776,0
2014-03-26,27.233,28.213,26.733,27.667,132450,0
2014-03-27,27.348,28.387,27.348,28.173,137012,0
2014-03-28,28.2,29.413,28.02,28.72,83976,0
2014-03-31,28.72,29.927,28.72,29.553,275126,0
2014-04-01,29.567,30.567,29.393,29.573,135396,0
2014-04-02,29.733,29.967,28.679,28.86,94928,0
2014-04-03,28.78,28.787,27.14,27.807,154185,0
2014-04-04,27.947,28.287,26.8,27.313,107589,0
2014-04-07,27.153,27.387,26.347,26.58,163649,0
2014-04-08,26.62,27.373,26.527,26.8,61853,0
2014-04-09,26.913,28.6,26.873,28.48,81683,0
2014-04-10,28.547,28.547,26.9,27.28,74234,0
2014-04-11,27,28.28,26.773,27.12,63041,0
2014-04-14,27.413,27.747,26.667,26.94,89411,0
2014-04-15,27.093,27.8,26.681,27.387,57831,0
2014-04-16,27.62,28.133,27.5,27.82,37988,0
2014-04-17,27.887,28.833,27.7,28.287,47513,0
2014-04-21,28.44,28.56,27.547,28.133,69867,0
2014-04-22,28.267,29.193,28.093,28.967,102462,0
2014-04-23,28.967,28.967,27.973,28.447,89601,0
2014-04-24,28.867,29.027,27.7,28.807,173243,0
2014-04-25,28.807,28.987,27.42,27.987,79703,0
2014-04-28,28.347,28.94,27.133,27.58,127095,0
2014-04-29,27.747,27.747,26.707,26.913,81126,0
2014-04-30,26.8,26.933,26.007,26.713,86069,0
2014-05-01,26.773,28.333,26.773,28.307,122060,0
2014-05-02,27.173,28.56,27.173,27.753,47582,0
2014-05-05,27.62,28.287,27.067,27.567,40539,0
2014-05-06,28.187,28.187,26.667,26.7,98064,0
2014-05-07,26.773,27.44,26,26.933,77085,0
2014-05-08,26.98,27.07,26.007,26.047,55493,0
2014-05-09,26.04,26.473,25.933,26.193,59210,0
2014-05-12,26.373,27.067,26.333,26.56,64083,0
2014-05-13,26.54,26.833,26.187,26.54,70295,0
2014-05-14,26.673,26.72,25.387,25.607,91076,0
2014-05-15,25.667,25.867,24.88,25.58,116054,0
2014-05-16,25.773,25.933,25.48,25.907,48188,0
2014-05-19,25.747,26.307,25.747,25.973,44291,0
2014-05-20,25.973,25.987,25.147,25.733,64494,0
2014-05-21,25.86,26.32,25.433,25.687,68226,0
2014-05-22,25.68,25.807,25.14,25.26,111765,0
2014-05-23,25.187,25.567,25.013,25.487,150189,0
2014-05-27,25.533,25.533,25.387,25.473,111413,0
2014-05-28,25.487,25.533,25.253,25.36,219509,0
2014-05-29,25.5,25.5,25.301,25.46,164318,0
2014-05-30,25.467,25.467,25.113,25.2,170625,0
2014-06-02,25.327,25.333,25.073,25.173,206586,0
2014-06-03,25.133,25.433,25.133,25.293,140801,0
2014-06-04,25.333,25.71,25.213,25.48,90413,0
2014-06-05,25.52,25.867,25.34,25.367,96930,0
2014-06-06,25.527,25.963,25.507,25.653,48246,0
2014-06-09,25.813,26.98,25.667,26.66,106964,0
2014-06-10,26.507,26.94,26.407,26.647,31200,0
2014-06-11,26.227,26.657,26.2,26.52,41774,0
2014-06-12,26.593,26.82,26.147,26.253,61347,0
2014-06-13,26.233,26.233,25.687,25.967,56297,0
2014-06-16,25.713,26.607,25.693,26.56,71298,0
2014-06-17,26.467,26.953,26.167,26.707,85797,0
2014-06-18,26.813,28,26.64,27.86,80403,0
2014-06-19,27.727,28.327,27.507,28.113,73679,0
2014-06-20,28.153,29.047,27.993,28.973,97890,0
2014-06-23,28.9,28.933,27.567,28.04,71403,0
2014-06-24,28.047,29.267,27.9,28.113,63897,0
2014-06-25,27.84,28.107,27.813,28.027,42494,0
2014-06-26,28.153,28.613,27.847,28.54,88451,0
2014-06-27,28.547,29.727,28.183,29.46,335304,0
2014-06-30,29.533,31.207,29.533,31.06,138911,0
2014-07-01,31.26,32.067,30.607,30.987,124106,0
2014-07-02,31.093,31.92,30.847,31.78,143250,0
2014-07-03,31.78,31.967,31.65,31.713,29222,0
2014-07-07,31.433,31.687,31.18,31.247,65918,0
2014-07-08,31.347,31.36,30.473,31.06,74667,0
2014-07-09,31.26,31.28,30.727,31.047,85169,0
2014-07-10,29.893,30.747,29.073,30.38,120941,0
2014-07-11,30.493,30.673,30.127,30.413,77801,0
2014-07-14,30.827,31.541,30.353,30.767,144204,0
2014-07-15,30.793,30.913,29.667,30.307,121907,0
2014-07-16,30.46,30.56,29.673,29.893,102810,0
2014-07-17,29.767,29.767,28.553,28.753,85683,0
2014-07-18,28.74,29.4,28.74,29.353,141386,0
2014-07-21,29.153,29.927,28.807,29.547,106428,0
2014-07-22,29.987,30.467,29.747,30.16,117372,0
2014-07-23,30.267,30.853,30.133,30.7,90675,0
2014-07-24,30.467,30.903,30.287,30.573,78534,0
2014-07-25,30.333,30.733,29.813,30.167,116684,0
2014-07-28,30.013,30.513,29.393,29.993,154967,0
2014-07-29,29.96,30.347,28.147,29.667,193755,0
2014-07-30,29.54,30.013,28.593,29.087,127280,0
2014-07-31,28.687,28.74,27.447,27.767,149534,0
2014-08-01,27.68,27.82,26.873,27.04,116181,0
2014-08-04,27.12,27.627,27.027,27.373,94170,0
2014-08-05,27.34,27.663,26.76,27.027,94560,0
2014-08-06,26.713,27.387,26.713,27.287,165968,0
2014-08-07,27.34,27.443,26.947,27.02,99582,0
2014-08-08,27,27.567,26.793,27.16,89523,0
2014-08-11,27.233,27.74,27.067,27.16,104514,0
2014-08-12,27.1,27.333,26.217,26.7,204705,0
2014-08-13,26.687,27.993,26.547,27.667,132084,0
2014-08-14,27.667,28.567,27.06,28.12,79694,0
2014-08-15,28.393,28.393,27.287,27.62,77816,0
2014-08-18,28.02,28.99,27.987,28.647,106155,0
2014-08-19,28.94,29.278,28.587,28.753,59936,0
2014-08-20,28.773,28.773,27.593,28,49136,0
2014-08-21,27.853,28.313,27.627,28.06,96279,0
2014-08-22,27.933,28.213,27.767,28,69482,0
2014-08-25,28.26,28.487,26.58,26.747,95148,0
2014-08-26,26.947,27.32,26.6,26.673,73613,0
2014-08-27,26.82,27.707,26.607,26.993,97242,0
2014-08-28,26.973,27.927,26.9,27.447,93899,0
2014-08-29,27.647,28,27.44,27.793,34245,0
2014-09-02,28,28.093,27.853,27.887,76385,0
2014-09-03,28.093,28.093,27.667,27.867,57285,0
2014-09-04,27.84,28.333,27.809,28.02,72467,0
2014-09-05,28.04,28.767,27.947,28.627,74922,0
2014-09-08,28.68,29.267,28.533,28.68,61692,0
2014-09-09,28.7,29.147,27.967,28.06,75482,0
2014-09-10,27.947,28.487,27.673,28.42,51332,0
2014-09-11,28.393,28.98,28.3,28.847,55301,0
2014-09-12,28.86,28.86,28.433,28.64,69057,0
2014-09-15,28.587,28.587,27.8,28.04,81341,0
2014-09-16,27.88,28.193,27.767,27.933,64215,0
2014-09-17,27.853,28.093,27.853,27.96,103224,0
2014-09-18,28.167,28.167,27.833,28.087,35174,0
2014-09-19,28.047,28.187,27.513,28.08,120213,0
2014-09-22,27.867,28.033,27.633,27.873,82305,0
2014-09-23,27.813,28.467,27.48,27.787,62708,0
2014-09-24,27.84,28,27.333,27.413,59249,0
2014-09-25,27.213,27.307,26.533,27.22,69072,0
2014-09-26,27.273,27.827,26.885,27.733,48813,0
2014-09-29,27.227,28.173,27.227,28.1,110646,0
2014-09-30,27.993,28.28,27.793,28.24,130367,0
2014-10-01,28.133,28.67,27.747,27.967,99702,0
2014-10-02,28.033,28.54,27.739,28.433,60843,0
2014-10-03,28.68,29.146,28.587,28.9,64524,0
2014-10-06,29.32,29.42,28.653,28.827,251205,0
2014-10-07,28.527,28.833,27.467,27.487,124239,0
2014-10-08,27.367,27.727,26.913,27.427,86942,0
2014-10-09,27.327,27.327,26.747,26.807,95841,0
2014-10-10,26.687,27.333,26.29,26.66,239838,0
2014-10-13,26.667,27.56,26.333,26.393,162267,0
2014-10-14,26.693,27.073,23.673,24.66,344273,0
2014-10-15,24.227,26.589,23.16,25.927,219908,0
2014-10-16,25.707,26.637,24.343,25.913,203181,0
2014-10-17,26.2,26.807,25.713,25.957,85701,0
2014-10-20,25.887,26.74,25.887,26.553,56304,0
2014-10-21,26.66,26.86,26.3,26.813,62913,0
2014-10-22,26.807,27.553,26.307,26.373,81599,0
2014-10-23,26.687,27.379,26.5,26.993,39846,0
2014-10-24,27.067,27.547,26.733,27.327,82317,0
2014-10-27,27.193,27.413,26.9,27.107,32048,0
2014-10-28,27.193,27.493,26.78,26.807,78396,0
2014-10-29,26.773,27.207,26.667,27.187,100140,0
2014-10-30,27.8,28.667,26.72,27.3,139035,0
2014-10-31,27.9,28.633,27.5,28.48,185627,0
2014-11-03,28.573,29.68,28.313,29.2,73227,0
2014-11-04,29.18,29.513,28.733,29.053,62247,0
2014-11-05,29.333,29.433,29.02,29.193,116714,0
2014-11-06,29.373,30.333,29.213,30,77793,0
2014-11-07,29.9,29.967,29.497,29.767,62805,0
2014-11-10,29.5,29.933,28.72,29.573,126090,0
2014-11-11,29.187,30.533,29.187,30.133,69909,0
2014-11-12,30.16,30.867,29.88,30.553,56019,0
2014-11-13,30.587,31.387,30.031,31.033,252051,0
2014-11-14,30.967,31.447,30.713,31.133,128409,0
2014-11-17,30.715,31.275,30.413,30.52,52593,0
2014-11-18,30.56,31.04,30.493,30.58,35595,0
2014-11-19,30.6,30.6,29.333,29.42,55094,0
2014-11-20,29.407,29.76,29.233,29.567,34862,0
2014-11-21,29.867,30.258,28.747,29.127,82410,0
2014-11-24,29.953,29.953,29.287,29.767,47255,0
2014-11-25,29.72,29.893,29.32,29.873,164121,0
2014-11-26,30.1,30.78,29.687,30.44,122973,0
2014-11-28,30.087,30.58,29.36,29.727,86222,0
2014-12-01,29.587,29.8,28.8,29.18,76724,0
2014-12-02,29.48,29.78,29.327,29.533,217260,0
2014-12-03,29.4,29.76,28.967,29.027,104163,0
2014-12-04,29.12,29.65,29.06,29.287,80520,0
2014-12-05,29.293,29.667,29.02,29.027,34784,0
2014-12-08,29.027,29.6,28.407,28.507,84189,0
2014-12-09,28.387,28.627,27.347,28.52,98333,0
2014-12-10,28.3,28.533,26,26.847,236087,0
2014-12-11,27.147,28.033,25.907,27.733,79451,0
2014-12-12,27.347,28.107,27.347,27.753,75113,0
2014-12-15,28.047,28.62,28,28.373,133694,0
2014-12-16,28.493,28.613,28,28.007,76752,0
2014-12-17,28.007,28.553,27.567,28.467,73344,0
2014-12-18,28.827,29.067,28.553,28.887,48669,0
2014-12-19,28.82,29.407,28.633,29.127,66720,0
2014-12-22,29.2,29.2,28.273,28.587,30473,0
2014-12-23,28.267,29.21,28.04,28.9,37782,0
2014-12-24,29.087,30.313,28.923,29.62,49517,0
2014-12-26,29.82,29.913,29.473,29.68,22766,0
2014-12-29,29.52,29.743,28.987,29.2,28062,0
2014-12-30,28.807,29.267,28.533,29.073,46038,0
2014-12-31,29.04,29.687,28.947,29.32,66479,0
2015-01-02,29.367,29.587,28.56,29.193,47303,0
2015-01-05,28.94,29.333,28.82,29.173,61914,0
2015-01-06,28.947,29.6,28.513,29,71427,0
2015-01-07,29.2,29.403,28.777,29.22,69804,0
2015-01-08,29.233,29.453,28.84,29.233,67956,0
2015-01-09,29.513,29.58,28.547,28.707,93494,0
2015-01-12,28.593,28.913,28.04,28.713,94178,0
2015-01-13,28.753,29.26,27.813,28.307,102671,0
2015-01-14,27.92,28.827,27.8,27.86,38511,0
2015-01-15,28.027,28.027,27.333,27.467,71697,0
2015-01-16,27.353,28.093,27.353,27.933,49361,0
2015-01-20,28,28,27.22,27.367,86874,0
2015-01-21,27.447,27.627,27.067,27.14,46317,0
2015-01-22,27.167,27.6,27.167,27.593,152475,0
2015-01-23,27.503,28.2,27.437,27.88,240570,0
2015-01-26,27.64,28.213,27.527,28.013,90878,0
2015-01-27,27.473,28.34,27.36,28.173,79875,0
2015-01-28,28.287,28.36,27.986,28.167,244508,0
2015-01-29,27.927,29.28,27.887,28.82,166017,0
2015-01-30,28.653,29.267,28.26,28.667,167388,0
2015-02-02,28.833,29.2,28.57,29.047,87728,0
2015-02-03,29.14,29.673,29.04,29.46,51012,0
2015-02-04,29.153,29.907,28.893,29.507,45084,0
2015-02-05,29.7,30.067,29.5,30.02,35585,0
2015-02-06,30.06,30.113,29.64,29.873,38933,0
2015-02-09,29.893,30.947,29.673,30.693,90110,0
2015-02-10,30.82,31.28,30.667,31.127,63875,0
2015-02-11,31.12,31.127,30.533,30.733,41750,0
2015-02-12,31.207,31.38,30.707,31.007,62525,0
2015-02-13,31.107,31.667,30.8,31.307,66750,0
2015-02-17,31.54,33.06,31.52,32.567,131223,0
2015-02-18,32.48,32.787,31.993,32.667,76334,0
2015-02-19,33.333,38.127,32.667,38.113,475542,0
2015-02-20,38.287,39.653,38.053,39.4,317627,0
2015-02-23,39.393,39.52,38.453,38.693,186440,0
2015-02-24,38.667,38.993,38.253,38.327,151523,0
2015-02-25,38.513,38.529,37.8,38.26,89126,0
2015-02-26,38,38.18,37.207,37.333,121260,0
2015-02-27,37.193,37.427,36.673,36.833,135422,0
2015-03-02,36.907,37.867,36.847,36.967,148950,0
2015-03-03,36.727,38.807,36.727,37.92,113550,0
2015-03-04,37.92,38.707,37.72,37.873,94500,0
2015-03-05,38.213,38.573,37.707,37.893,70800,0
2015-03-06,37.567,37.953,37.333,37.44,79050,0
2015-03-09,37.533,37.787,37.273,37.413,73200,0
2015-03-10,37.333,37.973,36.84,37.84,111450,0
2015-03-11,37.933,38.173,37.74,37.88,138000,0
2015-03-12,37.953,38.32,37.68,38.307,143700,0
2015-03-13,38.3,39.26,38.3,39.233,146250,0
2015-03-16,39.333,40.713,39.333,39.7,176400,0
2015-03-17,39.74,40.92,39.62,40.433,118350,0
2015-03-18,40.713,40.987,40.253,40.673,101100,0
2015-03-19,40.727,41.127,40.407,41.093,110700,0
2015-03-20,41.36,42.687,40.76,41.727,212100,0
2015-03-23,41.633,42.387,40.107,41.733,157650,0
2015-03-24,41.667,42.193,41.5,41.513,43350,0
2015-03-25,41.72,42.333,41.213,41.287,130500,0
2015-03-26,41.233,41.967,40.547,41.62,83400,0
2015-03-27,41.32,42.053,41.147,41.733,168000,0
2015-03-30,42.127,43.207,41.687,41.733,134250,0
2015-03-31,41.24,41.7,40.753,41.513,134030,0
2015-04-01,41.12,42.66,41.12,41.953,66300,0
2015-04-02,42.073,42.727,41.807,42.647,77550,0
2015-04-06,42.007,43.24,42.007,42.1,62850,0
2015-04-07,42.227,42.56,41.04,41.1,91166,0
2015-04-08,40.6,41.473,40.133,40.693,125700,0
2015-04-09,40.513,40.813,39.72,39.8,81315,0
2015-04-10,40.327,41.06,40.127,40.6,65100,0
2015-04-13,40.98,41.213,40.4,40.847,110550,0
2015-04-14,40.887,41.173,40.373,40.813,87450,0
2015-04-15,40.867,41.113,40.36,40.413,59492,0
2015-04-16,40.36,40.467,39.48,39.64,52175,0
2015-04-17,39.2,39.233,38.373,38.72,106200,0
2015-04-20,38.849,40.573,38.849,40.247,145512,0
2015-04-21,40.407,40.627,39.987,40.333,50421,0
2015-04-22,40.18,40.647,39.533,39.713,62861,0
2015-04-23,39.493,40.6,39.22,40.547,64650,0
2015-04-24,40.76,41.027,39.94,40.573,75288,0
2015-04-27,40.347,41.307,40.34,40.52,92550,0
2015-04-28,40.513,41.953,40.433,41.647,112539,0
2015-04-29,41.673,41.8,40.36,40.873,113700,0
2015-04-30,42.667,43.253,39.173,40.04,235050,0
2015-05-01,40.293,40.347,39.287,39.747,89400,0
2015-05-04,39.6,40.353,39.373,40.12,135300,0
2015-05-05,40.16,40.38,38.433,39.34,83400,0
2015-05-06,39.707,39.827,38.713,39.433,74427,0
2015-05-07,39.333,40,39.252,39.747,46413,0
2015-05-08,40,40.287,38.887,39.267,56550,0
2015-05-11,39.093,39.853,38.793,38.933,43950,0
2015-05-12,38.92,39.193,38.007,38.853,59148,0
2015-05-13,39.047,39.307,37.847,38.473,77850,0
2015-05-14,38.493,40.247,38.467,39.587,46950,0
2015-05-15,39.393,40.087,38.913,39.06,38763,0
2015-05-18,38.893,39.96,38.893,39.847,63098,0
2015-05-19,39.92,40.847,39.5,40.627,268562,0
2015-05-20,40.553,40.847,39.507,39.713,138000,0
2015-05-21,39.66,40.38,39.56,40.067,102450,0
2015-05-22,40.067,40.333,39.173,39.473,62850,0
2015-05-26,39.6,39.8,38.547,38.953,94133,0
2015-05-27,39.14,39.487,38.147,39.42,116250,0
2015-05-28,39.433,39.8,38.987,39.54,123957,0
2015-05-29,39.64,40.753,38.667,39.867,135186,0
2015-06-01,40.43,40.43,38.13,39.88,126905,0
2015-06-02,39.47,40.38,39.19,39.64,47528,0
2015-06-03,39.55,40.44,39.35,39.95,115300,0
2015-06-04,39.8,39.94,38.7,38.96,66000,0
2015-06-05,38.51,39.05,38.14,38.52,73600,0
2015-06-08,38.05,38.28,36.66,37.25,97500,0
2015-06-09,37.11,38.21,36.9,37.51,63020,0
2015-06-10,37.64,37.84,37.34,37.51,55739,0
2015-06-11,37.53,37.73,36.05,36.69,73960,0
2015-06-12,36.09,37.21,36.09,36.91,73400,0
2015-06-15,36.51,37.24,36.22,36.98,75800,0
2015-06-16,36.89,37.36,36.51,36.98,76500,0
2015-06-17,37.03,37.27,36.57,36.9,53800,0
2015-06-18,36.89,38.15,36.76,37.5,106500,0
2015-06-19,37.55,37.97,37.39,37.43,113900,0
2015-06-22,37.44,37.64,37.22,37.31,69500,0
2015-06-23,37.6,37.64,36.715,37.4,67555,0
2015-06-24,37.22,37.58,36.95,37.37,47200,0
2015-06-25,37.51,38.01,37.26,37.86,54400,0
2015-06-26,37.91,39.14,37.91,38.47,123400,0
2015-06-29,38.25,38.59,37.34,37.53,133500,0
2015-06-30,37.96,38.34,37.625,38.05,131486,0
2015-07-01,38.34,38.79,37.98,38.59,48300,0
2015-07-02,38.36,38.92,37.65,38.15,48900,0
2015-07-06,37.81,38.86,37.81,38.2,54800,0
2015-07-07,38.42,38.78,37.73,38.38,46700,0
2015-07-08,38.25,38.57,37.31,38.01,70300,0
2015-07-09,38.42,38.42,37.41,38.05,106600,0
2015-07-10,38.44,39.15,38.32,38.95,51200,0
2015-07-13,39.33,40.65,39.01,40.46,89200,0
2015-07-14,40.8,41.07,40.28,40.83,50872,0
2015-07-15,40.73,40.73,39.01,39.55,72347,0
2015-07-16,39.62,39.62,38.85,38.98,120800,0
2015-07-17,38.91,39.07,38.43,38.92,57900,0
2015-07-20,39.04,39.49,38.55,39.04,51900,0
2015-07-21,38.91,39.56,38.42,38.95,38400,0
2015-07-22,38.85,39.05,38.36,38.62,38200,0
2015-07-23,38.64,39,37.67,38.09,68600,0
2015-07-24,37.88,38,36.55,36.99,64600,0
2015-07-27,37.03,37.03,36.22,36.46,57000,0
2015-07-28,36.75,37.47,35.41,37.2,73600,0
2015-07-29,36.67,37.15,36.18,36.33,99000,0
2015-07-30,36.01,36.07,34.7,35.76,206700,0
2015-07-31,35.89,37.33,34.83,36.04,68000,0
2015-08-03,35.9,36.48,35.53,36.05,82240,0
2015-08-04,35.93,36.99,35.93,36.35,32900,0
2015-08-05,36.92,37.94,36.73,37.4,96400,0
2015-08-06,37.48,37.79,36.07,36.69,100678,0
2015-08-07,36.4,37.63,36.4,37.42,128900,0
2015-08-10,37.38,37.94,37.19,37.44,110400,0
2015-08-11,37.02,38.39,37.02,37.85,53523,0
2015-08-12,37.24,37.92,36.52,37.85,76300,0
2015-08-13,37.8,39.37,37.66,39.18,125200,0
2015-08-14,39.02,39.78,38.78,39.24,96300,0
2015-08-17,39.17,40.17,38.6,39.44,96100,0
2015-08-18,39.49,39.7,38.53,38.86,98700,0
2015-08-19,38.61,39.7,38.28,39.34,171700,0
2015-08-20,38.87,38.97,36.87,37.51,110700,0
2015-08-21,36.52,37.93,36.37,36.58,166200,0
2015-08-24,34.62,36.88,34.53,35.48,124620,0
2015-08-25,36.56,36.56,35.21,35.73,112700,0
2015-08-26,36.34,36.52,35.46,36.13,113500,0
2015-08-27,36.55,37.88,35.7,37.84,151700,0
2015-08-28,37.8,38.27,37.17,37.51,65700,0
2015-08-31,37.2,38.32,37.01,37.79,42800,0
2015-09-01,37,44.95,37,42.53,486300,0
2015-09-02,43.39,44.23,41.37,43.47,208700,0
2015-09-03,43.75,44.75,43.48,44.34,322800,0
2015-09-04,43.99,44.64,43.42,44.25,172600,0
2015-09-08,45.07,45.35,44.24,44.89,278700,0
2015-09-09,45.28,45.28,44.4,44.51,186100,0
2015-09-10,44.35,44.75,44.16,44.4,186420,0
2015-09-11,44.25,44.56,43.74,44.33,210200,0
2015-09-14,44.35,47.33,44.33,47.27,231100,0
2015-09-15,47.2,47.38,45.65,45.86,167000,0
2015-09-16,46.09,46.15,45.38,45.77,142400,0
2015-09-17,45.85,46.18,45.54,45.77,111042,0
2015-09-18,45.21,47.1,44.81,46.51,227000,0
2015-09-21,45.97,45.97,42.5,42.9,331900,0
2015-09-22,42.65,42.99,41.41,41.79,194800,0
2015-09-23,41.66,41.99,41.45,41.82,166994,0
2015-09-24,41.4,41.88,39.45,40.67,206688,0
2015-09-25,41.18,41.43,39.68,39.74,200700,0
2015-09-28,39.43,39.86,38.92,39.26,200033,0
2015-09-29,39.29,40.24,38.76,39.62,146000,0
2015-09-30,39.68,40.35,38.41,39.49,315300,0
2015-10-01,39.37,40.36,39.22,39.94,116900,0
2015-10-02,39.61,40,39.13,39.74,82700,0
2015-10-05,39.64,41.04,39.595,40.99,140982,0
2015-10-06,40.82,41.73,40.51,40.92,209700,0
2015-10-07,41,42.7,40.82,42.63,183600,0
2015-10-08,42.52,43.77,42.24,43.4,159400,0
2015-10-09,43.55,43.98,43.16,43.92,64900,0
2015-10-12,43.9,44.05,42.94,43.21,92480,0
2015-10-13,43.23,44.28,43.23,43.72,91100,0
2015-10-14,43.4,43.99,42.96,43.19,74600,0
2015-10-15,43.22,44.81,43.19,44.78,79200,0
2015-10-16,44.86,45.19,43.01,45.01,73800,0
2015-10-19,45.01,45.19,44.29,45,150099,0
2015-10-20,45,45.215,44.11,44.73,41396,0
2015-10-21,44.77,45.87,44.53,45.1,156900,0
2015-10-22,45.27,45.8,44.51,45.31,88900,0
2015-10-23,45.23,46.26,44.85,45.68,114600,0
2015-10-26,45.78,46.32,45.1,45.99,186000,0
2015-10-27,45.91,46.25,44.77,45.4,75900,0
2015-10-28,45.42,47.94,45.4,47.5,197900,0
2015-10-29,47.06,48,40,42.99,324900,0
2015-10-30,42.94,42.99,40.04,40.58,174800,0
2015-11-02,40.49,41.78,40.475,40.96,125824,0
2015-11-03,41,41.64,40.25,41.16,149000,0
2015-11-04,41.26,41.26,40.5,40.73,93432,0
2015-11-05,40.73,40.73,39.29,39.99,72600,0
2015-11-06,39.77,40.26,39.18,39.63,87700,0
2015-11-09,39.59,39.76,37.88,38.24,174498,0
2015-11-10,38.2,39.3,38.2,38.76,96300,0
2015-11-11,38.81,39.1,37.69,38.78,101200,0
2015-11-12,38.64,38.94,37.57,37.93,107700,0
2015-11-13,37.82,39.19,37.82,38.49,108000,0
2015-11-16,38.62,38.8,37.99,38.42,108500,0
2015-11-17,39.07,41.94,38.87,40.94,204700,0
2015-11-18,41.44,41.44,39.05,40.02,139800,0
2015-11-19,39.92,40.37,39.01,39.97,122800,0
2015-11-20,40.19,40.64,39.43,40.16,88200,0
2015-11-23,40.66,41.14,40.18,40.79,159700,0
2015-11-24,40.4,41.02,40.11,40.34,68300,0
2015-11-25,40.51,41.42,40.12,41.36,47100,0
2015-11-27,41.6,41.67,40.66,40.84,82700,0
2015-11-30,40.83,41.82,40.67,41.43,103500,0
2015-12-01,41.44,42.24,40.99,42.02,104391,0
2015-12-02,42.07,43.95,41.98,43.44,162635,0
2015-12-03,43.38,43.74,42,42.55,172200,0
2015-12-04,42.54,43.17,41.9,41.96,120100,0
2015-12-07,41.95,41.96,40.37,41.01,184200,0
2015-12-08,40.56,41.28,39.98,40.72,152603,0
2015-12-09,40.54,40.95,39.9,40.19,159800,0
2015-12-10,40.14,40.63,39.64,40.5,90000,0
2015-12-11,39.86,40.42,39.55,40.05,161700,0
2015-12-14,40.01,40.325,39.7,40.24,197420,0
2015-12-15,40.54,43.88,39.65,40.09,228900,0
2015-12-16,40.22,40.85,39.75,40.64,133200,0
2015-12-17,40.6,41.07,39.51,40.45,150100,0
2015-12-18,39.48,40.1,38.76,39.19,286600,0
2015-12-21,39.27,39.83,38.83,39.04,178700,0
2015-12-22,39.01,41.345,38.98,41.04,139026,0
2015-12-23,41.18,42.25,41.18,41.83,138000,0
2015-12-24,41.42,42.56,41.42,42.11,89416,0
2015-12-28,42.06,42.693,41.79,42.58,83643,0
2015-12-29,42.75,43.33,42.58,43.1,125719,0
2015-12-30,43.1,43.48,42.77,43.09,61438,0
2015-12-31,43.01,44,42.65,43.5,262832,0
2016-01-04,42.9,43.4,41.06,41.65,183667,0
2016-01-05,41.64,41.75,39.7101,39.97,227293,0
2016-01-06,39.16,41.1,39.16,40.3,94267,0
2016-01-07,39.69,40.9,39.69,40.53,167939,0
2016-01-08,40.48,40.68,37.46,37.54,197068,0
2016-01-11,38.17,38.17,35.77,36.39,234321,0
2016-01-12,36.78,37.52,36.14,37.17,179524,0
2016-01-13,37.24,37.24,33.4,33.52,127140,0
2016-01-14,33.8,34.81,32.6,34.49,176399,0
2016-01-15,33.62,34.02,31.075,32.58,169139,0
2016-01-19,32.88,33.33,32.29,33.07,178100,0
2016-01-20,32.8,34.41,32,33.87,177114,0
2016-01-21,34.11,34.45,32.99,33.02,120375,0
2016-01-22,33.69,35.27,33.48,34.94,145348,0
2016-01-25,34.72,34.9,32.64,32.8,130659,0
2016-01-26,33,35.4,32.72,33.65,123802,0
2016-01-27,33.65,33.95,33.13,33.48,80432,0
2016-01-28,33.96,33.96,32.968,33.68,82311,0
2016-01-29,33.88,34.99,33.61,34.95,65008,0
2016-02-01,34.59,35.05,34.22,34.9,87759,0
2016-02-02,34.44,35.04,34.38,34.89,78384,0
2016-02-03,35.08,35.08,33.49,33.83,84774,0
2016-02-04,33.84,34.37,33.48,33.8,55737,0
2016-02-05,33.7,33.7,32.38,32.61,90357,0
2016-02-08,32.31,32.32,30.74,32.23,117679,0
2016-02-09,31.85,32.48,29.28,29.3,156003,0
2016-02-10,29.33,31.84,29.33,30.09,139474,0
2016-02-11,29.5,32.41,29.49,31.92,230799,0
2016-02-12,32.1,34.91,31.05,32.43,160649,0
2016-02-16,33.05,34.36,32.22,34.18,143681,0
2016-02-17,34.58,36.56,34.34,36.19,266487,0
2016-02-18,40.01,41.25,37.597,40.99,477656,0
2016-02-19,40.69,41.28,40,41.11,178623,0
2016-02-22,41.46,42.681,41.38,41.73,169086,0
2016-02-23,41.64,42.12,41.28,41.53,84954,0
2016-02-24,41.09,43.19,40.873,43.1,88089,0
2016-02-25,42.86,43.48,42,42.72,122761,0
2016-02-26,43.95,43.95,42.04,43.54,119389,0
2016-02-29,43.44,44.75,43.44,44.18,97463,0
2016-03-01,44.38,45.31,43.45,43.83,181882,0
2016-03-02,43.8,44.16,43.18,43.82,107180,0
2016-03-03,43.8,43.9,42.98,43.1,100519,0
2016-03-04,43.1,44.12,42.8,43.6,146088,0
2016-03-07,43.27,44.11,42.99,43.33,195829,0
2016-03-08,43.1,44.42,42.61,43.19,194908,0
2016-03-09,43.15,44.04,43.15,43.98,275911,0
2016-03-10,43.98,43.98,42.6251,43.61,120486,0
2016-03-11,43.7,43.7,42.66,42.81,184029,0
2016-03-14,42.89,45.1176,42.82,44.74,188427,0
2016-03-15,44.49,44.6,42.28,42.37,100201,0
2016-03-16,42.62,44.09,42.62,43.64,197049,0
2016-03-17,43.64,45.64,43.49,45.02,295946,0
2016-03-18,45.18,46.39,45.03,45.71,136060,0
2016-03-21,45.67,46.25,44.31,44.61,162269,0
2016-03-22,44.53,45.35,43.01,45.11,122350,0
2016-03-23,44.78,44.86,43.57,44.08,135553,0
2016-03-24,44,45.26,43.31,45.11,123406,0
2016-03-28,45.42,46.61,45.25,46.46,150247,0
2016-03-29,46.21,47.46,45.945,47.41,152650,0
2016-03-30,47.92,48.79,47.19,48.54,161701,0
2016-03-31,47.25,47.6429,44.48,45.39,398719,0
2016-04-01,45.03,46.22,44.65,45.92,103785,0
2016-04-04,45.81,45.81,44.68,45.37,106934,0
2016-04-05,44.86,46.66,44.6,46.05,109058,0
2016-04-06,46.2,47.14,46.03,46.64,132739,0
2016-04-07,46.37,46.54,45.17,45.6,50509,0
2016-04-08,45.83,45.96,45.21,45.73,72781,0
2016-04-11,45.93,46.79,45.7,45.92,57040,0
2016-04-12,45.7,46.78,45.587,46.34,72503,0
2016-04-13,46.13,48.14,46.13,47.97,93389,0
2016-04-14,48.11,48.665,47.01,47.32,85186,0
2016-04-15,47.05,48.28,47.05,47.73,57041,0
2016-04-18,47.72,47.8899,47.05,47.58,82179,0
2016-04-19,47.61,47.9,47.11,47.27,87400,0
2016-04-20,47.44,47.795,46.92,47.45,70646,0
2016-04-21,47.28,48.75,46.8101,48.74,147132,0
2016-04-22,48.21,50.48,48.21,49.51,228022,0
2016-04-25,49.52,49.85,47.51,47.87,71239,0
2016-04-26,48,48.01,47.22,47.58,62099,0
2016-04-27,47.32,49.325,47.16,49,116450,0
2016-04-28,49.69,50.58,45.41,46.77,210354,0
2016-04-29,46.58,47,45.42,45.85,107319,0
2016-05-02,46,46.09,45.34,45.89,158991,0
2016-05-03,45.69,46,45.35,45.55,98256,0
2016-05-04,45.24,45.24,43.36,44.46,148592,0
2016-05-05,44.74,46.14,43.79,45.31,85022,0
2016-05-06,45.23,46.05,44.586,45.81,103518,0
2016-05-09,46,46.9,45.24,46.75,111511,0
2016-05-10,46.81,47.24,46.5,46.78,43030,0
2016-05-11,46.75,47.47,45.9199,46.79,51316,0
2016-05-12,46.93,48.17,46.5,47.42,68244,0
2016-05-13,47.35,48.65,46.78,48.62,89700,0
2016-05-16,48.56,50,48.56,49.66,91017,0
2016-05-17,49.5,49.5,47.94,48.42,167325,0
2016-05-18,48.3,50.18,48.3,49.66,88877,0
2016-05-19,49.51,49.68,48,48.68,87751,0
2016-05-20,49.05,51.42,46.18,50.94,164588,0
2016-05-23,51,51.2489,49.98,50.53,170163,0
2016-05-24,50.7,53.68,50.7,52.95,306704,0
2016-05-25,53,53,52.23,52.64,105252,0
2016-05-26,52.95,53.16,52.41,52.68,50703,0
2016-05-27,53.04,53.6862,52.91,53.38,103435,0
2016-05-31,53.12,53.77,52.68,53.43,61552,0
2016-06-01,53.46,54.09,53.21,53.855,71611,0
2016-06-02,53.51,53.61,53.1,53.57,121530,0
2016-06-03,53.4,54,53.1001,53.66,62210,0
2016-06-06,53.87,54.15,53.03,53.25,173469,0
2016-06-07,53.44,53.775,52.99,53.1,78107,0
2016-06-08,53.36,53.56,52.2,53.39,89869,0
2016-06-09,53.23,53.23,52.5,52.78,80421,0
2016-06-10,52.1,52.65,51.3801,51.58,58733,0
2016-06-13,51.43,52.035,51.34,51.58,77077,0
2016-06-14,51.33,52.26,51.1,51.48,108992,0
2016-06-15,51.76,53.9,51.11,53.36,75073,0
2016-06-16,53.64,55.94,53.08,54.28,272236,0
2016-06-17,54.12,54.49,53.44,53.96,103701,0
2016-06-20,54.88,55.99,54.16,55.59,121126,0
2016-06-21,55.88,56.34,54.71,55.71,91772,0
2016-06-22,55.96,56.84,55.04,56.14,97355,0
2016-06-23,56.76,58.31,56.255,58.12,149296,0
2016-06-24,55.6,57.02,53.88,56.56,312625,0
2016-06-27,55.67,56.78,55,56.39,135503,0
2016-06-28,56.98,58.8179,56.39,57.63,188098,0
2016-06-29,58.43,59.32,57.88,58.47,134525,0
2016-06-30,58.65,60.31,58.25,60.29,192049,0
2016-07-01,60.29,62.18,60.29,61.5,83716,0
2016-07-05,61.75,62.265,59.79,60.56,177913,0
2016-07-06,60.81,63.83,60.81,62.4,339795,0
2016-07-07,62.88,63.88,62.84,63.75,160825,0
2016-07-08,64.57,65.12,63.62,64.92,156242,0
2016-07-11,65.55,66.87,65.34,65.9,144473,0
2016-07-12,66.59,66.75,65.5,66.42,116955,0
2016-07-13,66.97,68.13,64.76,64.96,145726,0
2016-07-14,64.76,66.19,64.76,65.04,138946,0
2016-07-15,65.19,65.74,64.6,65,74505,0
2016-07-18,65.32,65.82,65,65.47,84974,0
2016-07-19,65.45,65.8,64.71,64.74,62222,0
2016-07-20,64.99,65.28,64.45,64.51,92843,0
2016-07-21,64.75,64.75,63.87,63.87,87895,0
2016-07-22,63.8,64.26,63.4201,64.2,99549,0
2016-07-25,64.22,64.5,63.53,63.88,135492,0
2016-07-26,63.82,64.34,63.34,63.9,79864,0
2016-07-27,64.17,65.59,64.17,65.11,90995,0
2016-07-28,66.74,69.53,65.045,66.4,204878,0
2016-07-29,66.45,66.89,64.01,64.53,108042,0
2016-08-01,64.75,66.55,63.59,66.43,156688,0
2016-08-02,66.15,66.91,63.07,63.62,124043,0
2016-08-03,63.69,63.87,62.3429,63.18,133569,0
2016-08-04,63.06,63.77,62.63,63.45,126555,0
2016-08-05,63.78,64.18,63.14,63.63,82242,0
2016-08-08,63.53,63.76,61.81,62.4,113924,0
2016-08-09,62.44,62.6,61.58,61.99,79060,0
2016-08-10,61.98,62.0875,60.59,61.62,69102,0
2016-08-11,62.04,63.26,60.84,61.77,133419,0
2016-08-12,61.75,62.25,60.97,61.35,122475,0
2016-08-15,61.2,62.365,60.91,61.3,92344,0
2016-08-16,61.06,61.595,59.51,59.53,131914,0
2016-08-17,63.55,64.385,62.7,63.09,808142,0
2016-08-18,63.3,65.16,63.09,65.09,611853,0
2016-08-19,64.65,65.3,63.94,65.13,373435,0
2016-08-22,65.43,65.43,63.58,64.82,222898,0
2016-08-23,64.93,65.42,64.43,64.96,146468,0
2016-08-24,64.69,64.71,63.9,64.46,168852,0
2016-08-25,64.19,64.435,63.39,64.36,126531,0
2016-08-26,64.34,64.47,63.06,63.25,121631,0
2016-08-29,63.18,64.64,62.79,64.45,170885,0
2016-08-30,64.27,64.99,63.81,64.4,125806,0
2016-08-31,64.4,64.69,62.81,64.03,190192,0
2016-09-01,63.96,64.75,63.21,64.56,104468,0
2016-09-02,64.73,66.2,64.41,66.08,127497,0
2016-09-06,66.43,66.87,65.63,66.73,169240,0
2016-09-07,66.82,66.82,65.32,65.59,88723,0
2016-09-08,65.41,65.82,64.61,64.74,86737,0
2016-09-09,64.36,64.36,62.28,63.14,220461,0
2016-09-12,62.47,62.84,60.87,62.58,172721,0
2016-09-13,62.13,62.13,59.711,60.07,165031,0
2016-09-14,60.2,60.68,60.07,60.56,84695,0
2016-09-15,60.44,61.0825,60.355,60.55,80640,0
2016-09-16,60.58,60.98,59.33,59.58,167720,0
2016-09-19,59.7,60.49,58.81,59.46,155833,0
2016-09-20,59.52,59.8,58.43,59.36,99124,0
2016-09-21,59.49,60.37,59.31,60.05,142990,0
2016-09-22,60.69,61.84,60.545,61.64,112041,0
2016-09-23,61.43,62.05,60.77,61.67,66239,0
2016-09-26,61.4,61.94,60.77,61.43,68510,0
2016-09-27,61.7,64.7378,61.45,64.09,263725,0
2016-09-28,64.08,65.18,63.76,64.89,136060,0
2016-09-29,64.97,65.05,63.27,63.3,73803,0
2016-09-30,63.41,63.41,61.45,61.88,136801,0
2016-10-03,61.48,63.02,61.36,62.92,126678,0
2016-10-04,62.69,63.46,61.69,62.91,95867,0
2016-10-05,62.91,63.46,62.4,62.51,63191,0
2016-10-06,62.32,64.45,61.82,64.32,116893,0
2016-10-07,64.32,64.32,62.3001,62.37,123885,0
2016-10-10,62.88,64.85,62.7986,64.84,82808,0
2016-10-11,64.95,64.95,62.69,62.99,55998,0
2016-10-12,63.05,64,62.78,63.66,33558,0
2016-10-13,63.35,63.35,62.44,62.56,91320,0
2016-10-14,63.02,63.22,62.07,62.13,81470,0
2016-10-17,62.25,63.65,62.25,62.7,37694,0
2016-10-18,63.1,63.2,62.2,62.45,36949,0
2016-10-19,62.7,62.9,61.801,62.2,43660,0
2016-10-20,61.9,62.2792,60.4,61.25,64504,0
2016-10-21,60.85,61.55,60.3,61.15,61777,0
2016-10-24,61.5,62.85,61.5,62.3,75743,0
2016-10-25,61.75,62.15,59.65,59.75,127819,0
2016-10-26,59.3,59.85,57.95,58.5,155083,0
2016-10-27,59.3,61.25,56.3,56.4,247446,0
2016-10-28,56.35,59.1999,55.6,56.6,124773,0
2016-10-31,56.8,57.45,55.901,57.35,130517,0
2016-11-01,57.25,57.75,55.25,55.35,130234,0
2016-11-02,55,55.8,50.8,55.35,123181,0
2016-11-03,55.4,55.4683,54.55,54.85,103698,0
2016-11-04,55.05,56.6,54.7,55.5,86181,0
2016-11-07,56.6,57.5,55.9348,56.9,90409,0
2016-11-08,56.6,57.85,56.4,57.7,48871,0
2016-11-09,56.85,59.35,55.85,58.4,168885,0
2016-11-10,58.9,60.65,58.3501,60,98166,0
2016-11-11,60.35,61.55,59.55,61.2,155134,0
2016-11-14,62,62.6,60.825,61.85,69195,0
2016-11-15,61.5,62.9,60.001,62.5,41330,0
2016-11-16,62.35,64.9,61.1,64.85,123220,0
2016-11-17,65.25,67.95,64.75,67.55,152756,0
2016-11-18,67.7,67.8,66,66.95,79504,0
2016-11-21,67.65,67.94,66.95,67.85,65625,0
2016-11-22,68.15,69.075,67.7,69.05,83570,0
2016-11-23,68.85,69.4625,68.6,69.3,91041,0
2016-11-25,69.45,70,69.3117,69.85,42296,0
2016-11-28,70,70,67.8,68.15,128520,0
2016-11-29,68.5,72.85,68.2,71.9,252623,0
2016-11-30,72.1,72.72,70.275,71.45,95157,0
2016-12-01,71.25,71.8,69.35,69.8,133489,0
2016-12-02,69.95,72.9298,69.3,69.35,86024,0
2016-12-05,69.35,71.6,69.3,70.75,124897,0
2016-12-06,71.3,72.6,70.2106,72.15,76069,0
2016-12-07,72.65,74,71.55,73.55,124803,0
2016-12-08,74.25,74.75,73.35,74.65,133662,0
2016-12-09,75.05,75.5325,72.0805,74.7,84146,0
2016-12-12,74.15,74.7,73.3,74.2,77942,0
2016-12-13,74.75,74.9,72.95,73.15,192596,0
2016-12-14,73.3,74.35,72.35,72.45,118251,0
2016-12-15,72.7,74.35,72.15,73.35,109650,0
2016-12-16,73.7,75,73.45,74,208222,0
2016-12-19,74.1,74.65,73.9,74.4,104082,0
2016-12-20,74.75,76.75,74.15,76.75,97359,0
2016-12-21,76.5,79.1,76.5,78.05,146829,0
2016-12-22,78.15,78.9,76.8958,77.1,114087,0
2016-12-23,77.5,77.9165,76.65,77.55,90005,0
2016-12-27,77.2,79.15,77.1,77.95,150098,0
2016-12-28,77.95,78,76.25,77.025,78923,0
2016-12-29,76.95,77.9194,76.85,77.2,62768,0
2016-12-30,77.45,78.26,75.75,76.3,113761,0
2017-01-03,76.35,77.85,75.9,77.45,164342,0
2017-01-04,77.5,80.5,77.25,80.05,247578,0
2017-01-05,79.65,80.2,79.15,79.65,159168,0
2017-01-06,80.2,81.05,79,80.25,206236,0
2017-01-09,80.4,80.625,78.2,80.15,147747,0
2017-01-10,80.15,81.45,78.75,80.3,173451,0
2017-01-11,80.35,81.3845,79.9,80.45,87510,0
2017-01-12,80.3,80.65,79.45,80.4,71290,0
2017-01-13,80.55,81.65,80.55,81.35,101541,0
2017-01-17,81.3,81.3,80.325,80.75,77536,0
2017-01-18,80.95,81.65,79.8,81.2,81724,0
2017-01-19,80.65,81.15,77.7,78.45,220816,0
2017-01-20,78.75,78.8,76.7,78.2,102156,0
2017-01-23,78.15,79.0353,77.95,78.25,97981,0
2017-01-24,78.5,80.95,78.3,80.8,88191,0
2017-01-25,81,83.025,80.85,82.9,88511,0
2017-01-26,82.5,83.25,82.25,83.25,67318,0
2017-01-27,83.25,83.5,82.85,83.45,43808,0
2017-01-30,82.6,83.125,80.95,81.55,97137,0
2017-01-31,81.2,82.7,80.4,81.75,157153,0
2017-02-01,82.4,83.45,81.3,82.05,92180,0
2017-02-02,82.05,82.05,80.05,81.2,77616,0
2017-02-03,81.95,81.95,80.4,81.2,77039,0
2017-02-06,80.75,82.25,80.45,81,60434,0
2017-02-07,81.2,82.0675,80.3,81.2,105245,0
2017-02-08,80.9,82.15,80.35,82,75826,0
2017-02-09,82.05,85.5,82.05,85.45,119519,0
2017-02-10,86.1,86.1,83,83.7,115089,0
2017-02-13,84.4,84.65,82.55,82.8,113262,0
2017-02-14,83.4,83.6,82.15,83.25,76819,0
2017-02-15,82.75,85.35,82.75,84.25,115802,0
2017-02-16,83.8,83.8,76.95,81,328894,0
2017-02-17,80.45,81,78.2,78.35,154696,0
2017-02-21,78.25,80.5,78.08,79.05,88864,0
2017-02-22,78.75,79.95,78.25,79.85,75463,0
2017-02-23,80,80.15,78.25,78.4,69122,0
2017-02-24,77.75,79.875,76.75,79.2,66195,0
2017-02-27,79.15,81.95,79.15,81.75,123978,0
2017-02-28,81.25,81.6,79.15,79.85,145421,0
2017-03-01,81.3,83.25,81.3,82.4,107453,0
2017-03-02,82.4,82.85,80.6,81,85907,0
2017-03-03,81,81.7,80.65,81.3,55944,0
2017-03-06,81,81.6,79.75,80.95,79939,0
2017-03-07,79.9,79.9,76.3,76.6,172263,0
2017-03-08,76.2,77.25,73.75,75.25,294729,0
2017-03-09,75.5,75.75,72.75,73.15,1184505,0
2017-03-10,73.5,74,71.6,71.75,355777,0
2017-03-13,72.1,72.45,71,71.1,215731,0
2017-03-14,71,71.25,69.4,69.6,292786,0
2017-03-15,70.15,71.4,69.875,70.7,237541,0
2017-03-16,71.3,71.35,69.5,69.9,151040,0
2017-03-17,69.75,70.15,69.25,70,330552,0
2017-03-20,69.65,71.85,69,70.85,284278,0
2017-03-21,71.15,71.5,68.7,68.75,220144,0
2017-03-22,68.6,69.4513,67.9,68.7,158549,0
2017-03-23,68.7,70.05,67.95,69.45,127135,0
2017-03-24,69.5,69.85,68.775,69.55,268112,0
2017-03-27,68.5,69,66.65,68.35,181103,0
2017-03-28,68.1,68.825,67.55,68.2,133261,0
2017-03-29,68.15,69.25,67.5,69,131120,0
2017-03-30,69.05,69.825,68.95,69.05,97216,0
2017-03-31,69.05,71.4,68.75,70.9,256256,0
2017-04-03,70.9,71.7,66.55,66.75,244649,0
2017-04-04,66.65,67.425,65,65.3,226478,0
2017-04-05,65.6,66.05,63.1,63.3,207771,0
2017-04-06,63.25,63.664,61.85,62.9,266097,0
2017-04-07,62.9,64.35,62.875,63.65,214447,0
2017-04-10,63.8,63.8,61.85,62.25,197459,0
2017-04-11,62.2,62.9,61.75,62.85,96886,0
2017-04-12,62.5,62.6,60.9,61.1,112664,0
2017-04-13,60.95,61.774,60.1,60.2,106834,0
2017-04-17,61.5,63.6,61.3603,63.4,316348,0
2017-04-18,63.15,63.6,62.55,62.6,108550,0
2017-04-19,63,64.55,63,63.5,153706,0
2017-04-20,63.95,64.9,63.75,64.35,97356,0
2017-04-21,64.75,65.25,64.35,64.65,98313,0
2017-04-24,65.9,66.35,65.2,66.2,107928,0
2017-04-25,66.75,68.335,66.75,67.65,117738,0
2017-04-26,67.9,69.9,67.55,69.7,204572,0
2017-04-27,71.5,73.15,68.5,72.4,307167,0
2017-04-28,72.9,73.65,70.95,71.05,198696,0
2017-05-01,71.4,74.7,71.1,74.45,225551,0
2017-05-02,74.4,75.85,72.3,74.8,206752,0
2017-05-03,74.3,75.15,73.65,74.75,161444,0
2017-05-04,74.75,74.75,70.7,70.8,198426,0
2017-05-05,71.3,72.75,70.85,72.15,181012,0
2017-05-08,72.05,72.05,69.75,70.1,140275,0
2017-05-09,70.45,70.95,69.9,70.45,108090,0
2017-05-10,70.3,70.35,69.3,69.55,85327,0
2017-05-11,69.2,70.175,67.701,70.15,123217,0
2017-05-12,69.75,70.65,69.35,69.6,87772,0
2017-05-15,70.05,71.55,69.9,70.65,104343,0
2017-05-16,70.7,71.3,69.25,71.175,127675,0
2017-05-17,70.1,70.1,67.275,67.4,114919,0
2017-05-18,67.05,67.85,65.9,66.7,144167,0
2017-05-19,67.1,67.675,66.5,66.75,99535,0
2017-05-22,67.3,71.7,67.05,68.5,115379,0
2017-05-23,68.75,68.8,67.35,68.25,117646,0
2017-05-24,68.4,69.7,67,68.1,142112,0
2017-05-25,68.4,68.4,66.7001,67.65,57361,0
2017-05-26,67.45,67.45,64.9,64.95,132159,0
2017-05-30,64.7,65.75,64.15,65.5,82868,0
2017-05-31,65.75,66.3,64.6,66.2,90102,0
2017-06-01,66.75,67.8,66,67.65,120604,0
2017-06-02,67.95,71,67.95,70.2,150687,0
2017-06-05,70.05,70.849,70.05,70.15,87175,0
2017-06-06,71.2,74.4,70.7,74,205649,0
2017-06-07,74,75.5,74,74.7,161649,0
2017-06-08,74.35,75,72.25,74.65,77449,0
2017-06-09,74.7,75.95,74.6,75.5,97859,0
2017-06-12,75.35,76.7,74.95,75.2,125173,0
2017-06-13,75.9,79.5,75.8,79,193776,0
2017-06-14,78.85,78.85,76.581,77.35,70950,0
2017-06-15,76.45,77.9,76.45,77.65,43299,0
2017-06-16,77.2,77.2,75.45,75.95,134275,0
2017-06-19,76.1,77.7,76.05,77.1,98300,0
2017-06-20,76.45,76.5,74.575,75.65,120058,0
2017-06-21,75.8,76.8129,74.875,76.6,87721,0
2017-06-22,76.7,77.475,75,77.3,83757,0
2017-06-23,77.35,78.2,77.025,77.7,126754,0
2017-06-26,77.95,78.1,76.5,77.6,72470,0
2017-06-27,77.3,77.3,74.0543,74.2,70307,0
2017-06-28,74.9,76,74.6,75.7,93080,0
2017-06-29,75.6,75.6,72.2,73.9,135905,0
2017-06-30,73.9,74.55,72.8,72.85,106355,0
2017-07-03,73.65,74.525,72.75,74.2,68148,0
2017-07-05,74.2,74.2,71.65,71.9,80336,0
2017-07-06,71.5,71.5,69.4,69.95,101680,0
2017-07-07,70.25,73,70.1,72.9,114204,0
2017-07-10,73,73.7,71.95,73.4,88623,0
2017-07-11,73.35,74.35,72.7,72.95,84970,0
2017-07-12,73.9,74.7695,73,74,77739,0
2017-07-13,73.95,74.4,73.45,73.8,67691,0
2017-07-14,73.75,74,73.175,73.575,38019,0
2017-07-17,73.5,74.52,73.1,73.95,107246,0
2017-07-18,73.45,73.45,71.6,72.7,50874,0
2017-07-19,72.95,75.025,72.95,74.4,55804,0
2017-07-20,74.8,74.8,72.7,72.75,57112,0
2017-07-21,73.15,73.9,71.6,72.25,63693,0
2017-07-24,72.05,73.15,72,72.4,59169,0
2017-07-25,73.1,73.8,71.9001,73.4,89728,0
2017-07-26,73.5,76.9,73,76.55,202487,0
2017-07-27,79.65,85.6656,71.6,74.65,268331,0
2017-07-28,74.75,75.65,74.65,74.8,88935,0
2017-07-31,75.1,76.15,73.25,76.1,86741,0
2017-08-01,76.5,77.45,75.1135,76.25,94140,0
2017-08-02,76.55,76.55,73.2,74.05,62293,0
2017-08-03,74,74,72.15,72.45,57879,0
2017-08-04,72.45,73.55,72.25,73.35,43758,0
2017-08-07,73.3,74.6,72.55,74.5,53576,0
2017-08-08,74.6,75.4,72.85,74.25,55958,0
2017-08-09,73.5,73.75,72,72.8,53324,0
2017-08-10,72.2,72.75,71.1,71.75,78406,0
2017-08-11,71.9,72.9989,70.85,72.45,66030,0
2017-08-14,73.55,74.4,72.7,73.95,61090,0
2017-08-15,74.3,74.488,72.95,73.1,38231,0
2017-08-16,73.1,73.15,71.4,71.55,65949,0
2017-08-17,71.1,71.8,68.8565,69.2,67792,0
2017-08-18,68.8,69.2,68.15,68.7,80254,0
2017-08-21,68.55,69,67.95,68.95,44627,0
2017-08-22,69.15,70.85,69.15,70.75,34619,0
2017-08-23,70.15,70.6,68.85,69.25,42022,0
2017-08-24,69.65,69.8,69.1,69.3,34769,0
2017-08-25,69.35,70.1,68.9,69.4,30033,0
2017-08-28,69.8,74,69.65,73.25,125879,0
2017-08-29,73,73.7,71.85,73.3,52648,0
2017-08-30,73.15,75,73.15,74.4,70333,0
2017-08-31,75,75.72,73.6,74,71725,0
2017-09-01,73.95,73.95,72.1,72.7,46826,0
2017-09-05,72.75,72.75,71,72.3,68763,0
2017-09-06,73.3,73.7,72.35,72.95,77929,0
2017-09-07,72.75,72.9,70.9,72.3,75057,0
2017-09-08,72,74.25,71.85,73.55,66961,0
2017-09-11,74.45,74.45,72.925,73.7,82918,0
2017-09-12,74.05,75,73,75,53952,0
2017-09-13,75,76.325,74.5,76.1,59824,0
2017-09-14,76.1,76.4,74.1,74.5,44321,0
2017-09-15,74.75,76.65,73.8411,76.3,153917,0
2017-09-18,76.6,78.65,76.6,78.05,94026,0
2017-09-19,78.55,78.55,77.437,77.8,60512,0
2017-09-20,77.95,78.3,77.05,77.9,60378,0
2017-09-21,77.55,78.3,77.55,77.9,72672,0
2017-09-22,77.9,80.4,77.9,79.35,80046,0
2017-09-25,79.4,80.6,78.3574,80.5,58265,0
2017-09-26,80.45,81.8,80.45,81.4,73949,0
2017-09-27,82.1,84.525,81.9,84.35,147278,0
2017-09-28,84.6,85.2,83.85,83.85,90522,0
2017-09-29,84.25,84.8,83.25,84.15,85848,0
2017-10-02,84.7,86.25,84.1,86.25,109089,0
2017-10-03,86.8,87.45,85.85,87.05,121548,0
2017-10-04,87.3,87.9,83.8935,84.4,70505,0
2017-10-05,84.5,84.95,83.3,83.95,84050,0
2017-10-06,83.3,84.6,83.3,84.6,47475,0
2017-10-09,84.95,85.15,83.4,83.75,46697,0
2017-10-10,83.9,84.75,83.05,83.75,67033,0
2017-10-11,83.4,84.75,83.05,84.1,39941,0
2017-10-12,84.15,84.525,83.5,84.25,46277,0
2017-10-13,84.65,85.05,84,84.65,48750,0
2017-10-16,84.65,85.25,84.25,84.95,49537,0
2017-10-17,84.95,85.65,83.75,84.15,46612,0
2017-10-18,84.15,85.2,83.95,84.55,59287,0
2017-10-19,84,84.5,83.05,84.3,45747,0
2017-10-20,84.95,86.1,84.45,84.75,68526,0
2017-10-23,84.8,85.35,83.6,84,30639,0
2017-10-24,84.5,88.1435,84.25,85.4,76762,0
2017-10-25,85.25,85.3,83.15,84.45,128927,0
2017-10-26,88,92.5,86.15,92.15,281597,0
2017-10-27,94.45,94.45,91.25,91.8,167203,0
2017-10-30,90.65,92.95,89.27,92.9,98540,0
2017-10-31,93.45,96.25,92.95,93,125176,0
2017-11-01,94.25,95.35,90.75,92,107557,0
2017-11-02,92.4,93.45,90.95,93.1,80301,0
2017-11-03,93.3,93.85,91.6,91.9,61160,0
2017-11-06,92.35,93.65,90.3,90.45,52981,0
2017-11-07,90.5,91.05,88.45,88.95,73841,0
2017-11-08,88.3,89.35,88.05,89,55256,0
2017-11-09,88.05,88.75,85.9,87.85,73211,0
2017-11-10,88,90.2,87.3,87.3,51691,0
