Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.09,13.2,12.06,13.08,318399,0
2005-02-28,13.05,13.32,12.27,12.57,33966,0
2005-03-01,12.6,12.78,12.09,12.66,42066,0
2005-03-02,12.9,13.62,12.75,13.5,81666,0
2005-03-03,13.65,13.65,12.6,12.78,100299,0
2005-03-04,12.9,13.26,12.54,12.81,36533,0
2005-03-07,12.81,13.47,12.81,13.08,18766,0
2005-03-08,13.08,13.14,12.54,13.02,15699,0
2005-03-09,12.93,13.26,12.72,12.75,18599,0
2005-03-10,12.78,12.96,12.48,12.81,22699,0
2005-03-11,12.81,12.81,12.48,12.78,8699,0
2005-03-14,12.51,12.66,12,12.54,30699,0
2005-03-15,12.57,12.72,12.24,12.33,19899,0
2005-03-16,12.33,12.33,11.73,11.73,45933,0
2005-03-17,11.73,12.03,11.67,11.97,29966,0
2005-03-18,12.12,12.24,11.64,11.82,21299,0
2005-03-21,11.85,11.85,11.58,11.73,24133,0
2005-03-22,11.82,11.82,11.07,11.13,80533,0
2005-03-23,10.89,11.46,10.83,11.43,36933,0
2005-03-24,11.4,11.64,10.92,11.1,25199,0
2005-03-28,11.1,11.1,10.65,10.74,89799,0
2005-03-29,10.5,10.5,9.84,10.47,76533,0
2005-03-30,10.35,10.35,9.93,9.99,30866,0
2005-03-31,9.96,10.2,9.84,10.05,57366,0
2005-04-01,9.99,10.26,9.78,9.96,29366,0
2005-04-04,9.93,10.08,9.6,9.66,63966,0
2005-04-05,9.75,9.75,8.61,8.94,159499,0
2005-04-06,8.73,9.15,8.73,9.12,129399,0
2005-04-07,9.09,9.33,9.09,9.24,14866,0
2005-04-08,9.24,9.48,9.12,9.33,59199,0
2005-04-11,9.36,9.54,9.36,9.45,16999,0
2005-04-12,9.45,9.45,9.27,9.3,48299,0
2005-04-13,9.33,9.54,9.12,9.21,34566,0
2005-04-14,9.09,9.18,8.88,8.88,36966,0
2005-04-15,8.73,8.88,8.46,8.88,71833,0
2005-04-18,8.73,9.03,8.7,8.85,29599,0
2005-04-19,9,9,8.37,8.37,64033,0
2005-04-20,8.28,8.73,8.25,8.67,52666,0
2005-04-21,8.85,9.9,8.85,9.42,97799,0
2005-04-22,9.48,9.6,9.09,9.6,24833,0
2005-04-25,9.57,9.6,9.3,9.3,16633,0
2005-04-26,9.33,9.48,8.88,8.94,62666,0
2005-04-27,8.76,9,8.7,9,38066,0
2005-04-28,9,9.15,8.61,8.67,56999,0
2005-04-29,8.61,9.3,8.61,9.21,47733,0
2005-05-02,9.36,9.45,9.06,9.33,21299,0
2005-05-03,9.03,9.45,9,9.45,30499,0
2005-05-04,9.42,9.75,9.18,9.48,31899,0
2005-05-05,9.51,9.75,9.45,9.63,23266,0
2005-05-06,9.63,9.87,9.63,9.87,59166,0
2005-05-09,9.78,10.47,9.78,10.38,28233,0
2005-05-10,10.08,10.32,9.72,9.72,24799,0
2005-05-11,10.02,10.02,9.54,9.6,10633,0
2005-05-12,9.9,9.9,9.33,9.63,15566,0
2005-05-13,9.63,9.93,9.63,9.84,8566,0
2005-05-16,9.75,9.9,9.18,9.75,24399,0
2005-05-17,9.75,9.75,9.09,9.66,24266,0
2005-05-18,9.66,9.66,8.97,9.12,84266,0
2005-05-19,9.09,9.6,9.06,9.45,42266,0
2005-05-20,9.48,10.38,9.48,10.26,63966,0
2005-05-23,10.35,10.56,9.9,10.05,52666,0
2005-05-24,10.08,10.08,9.63,9.69,46066,0
2005-05-25,9.75,9.78,9,9.6,59166,0
2005-05-26,9.45,9.84,9.3,9.33,44766,0
2005-05-27,9.33,9.93,9.24,9.54,39399,0
2005-05-31,9.69,9.75,9.24,9.63,50266,0
2005-06-01,9.33,9.51,9.06,9.21,82233,0
2005-06-02,9.39,9.6,9.3,9.51,63466,0
2005-06-03,9.66,10.05,9.6,9.96,40366,0
2005-06-06,10.08,10.11,9.69,9.96,29633,0
2005-06-07,9.99,10.77,9.99,10.74,76833,0
2005-06-08,10.74,10.74,9.72,10.38,53166,0
2005-06-09,10.41,10.53,9.99,10.38,36233,0
2005-06-10,10.38,10.38,9.9,9.99,40266,0
2005-06-13,10.08,10.8,10.05,10.53,116499,0
2005-06-14,10.74,11.25,10.17,10.17,113366,0
2005-06-15,10.77,10.77,10.05,10.38,59666,0
2005-06-16,10.59,11.58,10.56,11.28,114999,0
2005-06-17,11.31,11.97,11.31,11.94,114999,0
2005-06-20,11.88,11.97,11.55,11.7,62699,0
2005-06-21,11.4,12.18,11.4,12,76433,0
2005-06-22,12.21,12.36,11.94,12.06,41033,0
2005-06-23,12.09,12.3,12.03,12.03,43466,0
2005-06-24,12.06,12.12,11.46,11.88,58966,0
2005-06-27,12.09,12.09,11.73,12,43799,0
2005-06-28,11.88,12.06,11.85,11.88,25533,0
2005-06-29,11.88,12.24,11.82,12.12,39033,0
2005-06-30,12.21,12.75,12.21,12.72,47433,0
2005-07-01,12.72,12.9,12.3,12.84,45433,0
2005-07-05,12.84,12.93,12.45,12.81,24299,0
2005-07-06,12.81,12.84,12.48,12.63,28633,0
2005-07-07,12.39,12.63,12.03,12.48,26366,0
2005-07-08,12.45,12.66,12.42,12.57,18766,0
2005-07-11,12.45,12.75,12.45,12.6,34533,0
2005-07-12,12.63,12.75,12.45,12.69,50333,0
2005-07-13,12.66,12.72,12.12,12.39,73499,0
2005-07-14,12.39,12.75,12.33,12.6,62299,0
2005-07-15,12.69,12.72,12.48,12.48,77799,0
2005-07-18,12.54,12.69,12.39,12.42,25233,0
2005-07-19,12.42,12.57,12,12.45,63666,0
2005-07-20,12.51,12.54,12.06,12.06,23633,0
2005-07-21,12,12.24,11.88,12.09,42599,0
2005-07-22,12.09,12.72,12.09,12.51,51033,0
2005-07-25,12.57,12.69,12.54,12.57,60933,0
2005-07-26,12.48,13.47,12.48,12.9,147499,0
2005-07-27,12.6,12.9,12.57,12.84,48333,0
2005-07-28,12.84,13.47,12.51,12.51,178599,0
2005-07-29,12.51,13.05,12.51,12.99,109966,0
2005-08-01,12.96,13.02,12.75,12.96,61333,0
2005-08-02,13.02,13.02,11.76,12.6,175799,0
2005-08-03,12.6,12.75,12.6,12.6,27333,0
2005-08-04,12.48,12.84,12.39,12.78,42699,0
2005-08-05,12.75,12.84,12.33,12.6,25933,0
2005-08-08,12.69,12.69,12.15,12.18,75399,0
2005-08-09,12.24,12.33,12,12.24,39299,0
2005-08-10,12.27,12.42,12,12.15,72433,0
2005-08-11,12.15,12.24,12,12.09,27466,0
2005-08-12,12.06,12.42,11.76,12.3,46299,0
2005-08-15,12.33,12.66,12.03,12.54,38133,0
2005-08-16,12.45,12.6,12.09,12.36,46166,0
2005-08-17,12.33,12.54,12.3,12.45,129533,0
2005-08-18,12.42,12.45,12.21,12.24,48666,0
2005-08-19,12.21,12.33,12.03,12.33,54766,0
2005-08-22,12.36,12.57,12.06,12.3,31899,0
2005-08-23,12.33,12.69,12.33,12.51,86066,0
2005-08-24,12.45,12.63,12.42,12.48,95199,0
2005-08-25,12.54,12.66,12.27,12.48,65733,0
2005-08-26,12.45,12.45,12.18,12.21,68533,0
2005-08-29,12.12,12.51,12.12,12.39,32899,0
2005-08-30,12.33,12.48,12.33,12.39,8833,0
2005-08-31,12.33,12.45,12.33,12.45,16733,0
2005-09-01,12.45,12.45,12.18,12.24,18099,0
2005-09-02,12.3,12.39,12.18,12.39,25666,0
2005-09-06,12.42,12.45,12.18,12.42,121033,0
2005-09-07,12.39,12.54,12.33,12.42,34699,0
2005-09-08,12.42,12.87,12.3,12.78,148899,0
2005-09-09,12.78,12.84,12.42,12.45,71299,0
2005-09-12,12.45,12.66,12.3,12.63,56166,0
2005-09-13,11.13,12.78,11.13,12.51,99066,0
2005-09-14,12.51,12.57,12.03,12.24,46366,0
2005-09-15,12.27,12.3,11.64,11.82,61066,0
2005-09-16,11.82,12,11.4,11.55,23799,0
2005-09-19,11.7,11.7,11.04,11.25,35033,0
2005-09-20,11.28,11.4,10.86,10.89,29166,0
2005-09-21,10.89,10.98,10.41,10.44,37033,0
2005-09-22,10.35,10.8,10.08,10.11,24733,0
2005-09-23,10.11,10.44,9.99,10.14,46433,0
2005-09-26,10.14,10.38,9.9,10.08,18733,0
2005-09-27,10.29,10.32,10.11,10.17,36133,0
2005-09-28,10.14,10.2,9.72,9.78,51866,0
2005-09-29,9.93,10.11,9.63,9.81,43199,0
2005-09-30,9.6,10.05,9.6,10.02,27799,0
2005-10-03,10.05,10.2,9.96,10.08,48333,0
2005-10-04,10.11,10.23,10.02,10.11,26866,0
2005-10-05,10.14,10.23,10.05,10.05,51966,0
2005-10-06,10.08,10.26,10.05,10.2,35199,0
2005-10-07,10.2,10.32,10.17,10.17,26033,0
2005-10-10,10.14,10.47,10.08,10.41,43733,0
2005-10-11,10.41,10.47,10.17,10.17,8633,0
2005-10-12,10.17,10.26,9.9,9.93,39099,0
2005-10-13,9.93,9.93,9.45,9.6,46633,0
2005-10-14,9.63,9.96,9.48,9.48,18166,0
2005-10-17,9.48,9.6,9.15,9.27,41299,0
2005-10-18,9.24,9.42,9.12,9.27,44899,0
2005-10-19,9.24,9.27,9,9.12,52566,0
2005-10-20,9.36,9.99,9,9.33,189433,0
2005-10-21,9.39,9.6,8.73,8.73,39833,0
2005-10-24,8.4,8.4,6.93,7.35,351999,0
2005-10-25,7.35,8.1,7.23,7.83,150866,0
2005-10-26,7.86,8.34,7.77,8.31,179499,0
2005-10-27,8.52,8.52,8.1,8.16,107733,0
2005-10-28,8.22,8.43,8.16,8.34,33333,0
2005-10-31,8.76,8.97,8.55,8.79,83899,0
2005-11-01,8.94,8.94,8.52,8.67,71633,0
2005-11-02,8.64,8.7,7.8,8.49,87366,0
2005-11-03,8.64,8.94,8.37,8.67,41366,0
2005-11-04,8.79,8.88,8.55,8.58,118333,0
2005-11-07,8.64,8.82,8.43,8.55,19833,0
2005-11-08,8.55,8.64,8.22,8.25,26099,0
2005-11-09,8.31,8.7,8.31,8.37,26166,0
2005-11-10,8.4,8.64,8.31,8.58,28033,0
2005-11-11,8.64,8.67,8.52,8.58,8333,0
2005-11-14,8.58,8.61,8.28,8.28,36566,0
2005-11-15,8.28,8.43,8.07,8.28,30233,0
2005-11-16,8.25,8.34,7.68,8.25,27466,0
2005-11-17,8.31,8.64,8.01,8.55,39133,0
2005-11-18,8.52,8.52,8.1,8.37,31266,0
2005-11-21,8.4,8.61,8.34,8.49,36766,0
2005-11-22,8.49,8.49,7.92,8.13,52166,0
2005-11-23,7.98,8.04,7.41,7.92,135133,0
2005-11-25,8.1,8.43,8.1,8.42,12799,0
2005-11-28,8.43,8.52,8.19,8.37,103966,0
2005-11-29,8.31,8.91,8.1,8.64,68766,0
2005-11-30,8.64,8.7,8.46,8.61,41799,0
2005-12-01,8.58,8.67,8.1,8.49,114399,0
2005-12-02,8.34,8.4,8.22,8.31,36199,0
2005-12-05,8.28,8.37,7.89,7.89,66866,0
2005-12-06,7.92,8.4,7.89,8.25,94133,0
2005-12-07,8.22,8.55,8.13,8.52,40199,0
2005-12-08,8.55,8.67,8.4,8.64,53366,0
2005-12-09,8.64,8.85,8.61,8.7,64533,0
2005-12-12,8.76,8.97,8.4,8.79,72699,0
2005-12-13,8.76,9.72,8.7,9.72,292166,0
2005-12-14,9.87,10.05,9.42,9.72,54199,0
2005-12-15,9.72,9.9,9.54,9.57,65366,0
2005-12-16,9.57,9.69,9.21,9.21,77666,0
2005-12-19,9.15,9.27,9.03,9.24,26299,0
2005-12-20,9.21,9.3,8.58,8.79,76566,0
2005-12-21,8.1,8.79,8.1,8.52,66033,0
2005-12-22,8.46,8.61,8.34,8.4,39199,0
2005-12-23,8.28,9,8.28,8.97,64333,0
2005-12-27,8.58,8.94,8.46,8.67,64799,0
2005-12-28,8.67,8.67,8.49,8.61,66533,0
2005-12-29,8.61,8.7,8.52,8.64,50866,0
2005-12-30,8.55,9.12,8.49,9.12,167066,0
2006-01-03,9.15,9.3,8.58,9.15,86133,0
2006-01-04,9.27,9.63,8.88,9.03,107999,0
2006-01-05,9.09,9.21,8.94,9,41166,0
2006-01-06,9,9.03,8.85,9,32166,0
2006-01-09,9.09,9.54,9.09,9.24,150266,0
2006-01-10,9.27,9.36,9.18,9.24,49566,0
2006-01-11,9.21,9.39,9.03,9.3,78866,0
2006-01-12,9.39,9.42,8.91,8.97,41233,0
2006-01-13,9.12,9.3,8.79,8.88,26033,0
2006-01-17,8.82,9.12,8.82,9.09,66899,0
2006-01-18,9.18,9.18,8.91,8.94,63799,0
2006-01-19,9,9.27,8.88,8.97,108399,0
2006-01-20,8.97,9.03,8.85,8.88,31699,0
2006-01-23,8.91,9.09,8.88,8.94,27599,0
2006-01-24,8.94,9.48,8.91,9.21,88899,0
2006-01-25,9.39,10.11,9.3,9.99,189866,0
2006-01-26,9.96,10.11,9.39,9.6,115499,0
2006-01-27,9.66,9.72,9.36,9.42,63133,0
2006-01-30,9.36,9.48,9.3,9.45,56099,0
2006-01-31,9.45,9.66,9.15,9.51,68666,0
2006-02-01,9.54,9.57,9.12,9.21,52833,0
2006-02-02,9.15,9.42,9,9.21,63133,0
2006-02-03,9.24,9.3,8.91,8.94,84999,0
2006-02-06,9.15,9.69,8.94,9.63,72699,0
2006-02-07,9.24,9.57,9.15,9.39,72666,0
2006-02-08,9.39,9.51,9.18,9.39,19433,0
2006-02-09,9.57,9.9,9.27,9.78,139766,0
2006-02-10,9.78,9.93,9.6,9.75,23266,0
2006-02-13,9.96,9.96,9.33,9.51,28599,0
2006-02-14,9.54,9.87,9.54,9.87,15599,0
2006-02-15,9.78,9.78,9.48,9.51,23333,0
2006-02-16,9.45,9.87,9.21,9.69,62499,0
2006-02-17,9.69,9.69,9.45,9.48,22899,0
2006-02-21,9.45,9.57,9.36,9.48,27566,0
2006-02-22,9.42,9.42,8.85,9.24,109866,0
2006-02-23,9.09,9.18,8.64,8.73,87166,0
2006-02-24,8.82,8.88,8.49,8.88,53033,0
2006-02-27,9,9.21,8.88,9.09,47499,0
2006-02-28,9.03,9.27,9,9.21,35133,0
2006-03-01,9.09,9.27,8.88,9.24,77699,0
2006-03-02,9.24,9.27,8.94,9.12,41466,0
2006-03-03,9.03,9.12,8.94,9,23033,0
2006-03-06,9,9.21,8.94,9.06,19233,0
2006-03-07,9.03,9.24,8.94,9.15,29899,0
2006-03-08,9.15,9.15,8.97,9,14399,0
2006-03-09,9,9.15,8.91,8.94,56966,0
2006-03-10,8.94,9.06,8.94,9.03,27066,0
2006-03-13,9.03,9.03,8.91,8.97,6866,0
2006-03-14,8.91,9,8.88,8.94,28799,0
2006-03-15,8.97,9,8.76,8.82,28466,0
2006-03-16,8.79,8.91,8.61,8.91,61266,0
2006-03-17,8.85,9.12,8.85,9.12,23799,0
2006-03-20,8.97,9.18,8.97,9.09,12433,0
2006-03-21,9.03,9.24,9.03,9.24,24266,0
2006-03-22,9.18,9.3,9.12,9.3,17133,0
2006-03-23,9.24,9.27,8.88,9.12,21666,0
2006-03-24,9.12,9.24,9.03,9.12,26899,0
2006-03-27,9.09,9.12,8.88,8.97,37866,0
2006-03-28,8.91,9.15,8.91,9,25833,0
2006-03-29,8.88,9.75,8.88,9.66,84499,0
2006-03-30,9.66,9.84,9.36,9.69,105266,0
2006-03-31,9.84,10.02,9.6,10.02,68433,0
2006-04-03,10.02,10.71,10.02,10.47,65666,0
2006-04-04,10.47,10.5,9.81,10.14,90866,0
2006-04-05,10.2,10.2,9.93,10.11,38499,0
2006-04-06,9.99,10.11,9.9,10.08,17566,0
2006-04-07,10.02,10.14,10.02,10.14,10566,0
2006-04-10,10.14,10.14,9.45,9.6,36733,0
2006-04-11,9.45,9.9,9.33,9.75,42799,0
2006-04-12,9.78,10.41,9.75,10.11,35099,0
2006-04-13,10.29,10.35,9.93,10.23,28499,0
2006-04-17,10.23,10.23,9.15,10.11,53833,0
2006-04-18,10.05,10.2,9.99,10.11,24233,0
2006-04-19,10.38,10.41,9.96,10.32,29933,0
2006-04-20,9.93,10.5,9,9.42,171299,0
2006-04-21,9.45,9.6,9.21,9.48,230333,0
2006-04-24,9.54,9.57,9.18,9.51,141899,0
2006-04-25,9.45,9.66,9.33,9.57,74933,0
2006-04-26,9.45,9.6,9.45,9.6,27733,0
2006-04-27,9.6,9.6,9.39,9.51,21999,0
2006-04-28,9.54,10.44,9.39,10.11,101199,0
2006-05-01,10.17,10.41,9.9,10.41,77766,0
2006-05-02,10.47,10.62,10.05,10.59,173033,0
2006-05-03,10.11,10.77,10.11,10.71,109699,0
2006-05-04,10.5,10.71,10.38,10.71,76033,0
2006-05-05,10.5,10.92,10.5,10.83,49766,0
2006-05-08,10.56,10.86,10.5,10.65,82733,0
2006-05-09,10.62,11.16,10.44,11.16,63199,0
2006-05-10,11.1,11.25,10.95,11.25,46599,0
2006-05-11,11.07,11.28,10.53,10.8,158099,0
2006-05-12,10.83,10.92,10.44,10.53,75199,0
2006-05-15,10.44,10.77,10.44,10.71,16866,0
2006-05-16,10.71,10.8,10.44,10.53,24566,0
2006-05-17,10.5,10.5,10.08,10.35,17599,0
2006-05-18,10.44,10.62,10.29,10.35,27666,0
2006-05-19,10.41,10.62,10.11,10.62,31299,0
2006-05-22,10.62,10.62,10.11,10.41,28299,0
2006-05-23,10.29,10.5,10.11,10.35,39733,0
2006-05-24,10.23,10.35,9.48,9.93,63099,0
2006-05-25,10.02,10.23,9.66,10.02,27433,0
2006-05-26,10.2,10.47,10.05,10.35,21233,0
2006-05-30,10.38,10.47,9.9,10.38,33466,0
2006-05-31,10.23,10.44,10.05,10.35,55666,0
2006-06-01,10.23,10.5,9.75,10.47,53499,0
2006-06-02,10.35,10.5,10.11,10.32,38099,0
2006-06-05,10.35,10.35,9.9,10.2,41399,0
2006-06-06,10.32,10.32,9.81,10.2,20233,0
2006-06-07,10.11,10.32,9.93,10.2,45466,0
2006-06-08,10.17,10.26,9.96,10.11,16899,0
2006-06-09,9.99,10.2,9.9,10.05,11733,0
2006-06-12,9.93,9.93,9.15,9.42,70099,0
2006-06-13,9.15,9.42,8.85,9.06,43699,0
2006-06-14,9.15,9.15,8.52,8.85,73799,0
2006-06-15,8.61,9.06,8.61,9,27599,0
2006-06-16,9,9.06,8.91,9.06,26199,0
2006-06-19,9.06,9.06,8.82,8.91,11366,0
2006-06-20,8.91,9,8.79,8.85,35399,0
2006-06-21,8.94,8.94,8.79,8.94,19299,0
2006-06-22,8.94,8.97,8.88,8.94,8466,0
2006-06-23,8.97,8.97,8.7,8.85,29399,0
2006-06-26,8.85,8.91,8.76,8.85,15633,0
2006-06-27,8.85,8.85,8.73,8.79,6066,0
2006-06-28,8.82,8.85,8.7,8.82,12166,0
2006-06-29,8.76,8.82,8.46,8.79,31733,0
2006-06-30,8.76,8.79,8.7,8.7,32866,0
2006-07-03,8.7,8.85,8.7,8.82,8966,0
2006-07-05,8.82,8.94,8.73,8.88,28799,0
2006-07-06,8.91,9.24,8.85,9.18,34799,0
2006-07-07,9.12,9.45,9,9.42,24366,0
2006-07-10,9.42,9.69,9.36,9.63,24299,0
2006-07-11,9.6,9.72,9.27,9.57,13466,0
2006-07-12,9.54,9.66,9.51,9.66,8866,0
2006-07-13,9.63,9.63,9,9.54,12833,0
2006-07-14,9.54,9.6,8.94,9.09,14799,0
2006-07-17,9.09,9.09,8.85,8.91,10399,0
2006-07-18,9,9.18,8.91,9.09,10933,0
2006-07-19,9.09,9.36,9,9.09,131233,0
2006-07-20,9.36,9.45,8.97,9.15,20333,0
2006-07-21,9.09,9.18,8.88,9,9799,0
2006-07-24,9,9.03,8.88,8.94,16466,0
2006-07-25,8.88,9.06,8.49,8.7,29399,0
2006-07-26,8.7,8.8,8.52,8.61,63733,0
2006-07-27,8.61,8.64,8.52,8.52,13166,0
2006-07-28,8.52,8.61,8.49,8.49,20166,0
2006-07-31,8.46,8.52,8.37,8.52,40133,0
2006-08-01,8.58,8.61,8.31,8.37,32299,0
2006-08-02,8.46,8.46,7.5,8.07,90199,0
2006-08-03,7.65,7.95,7.62,7.71,49099,0
2006-08-04,7.77,7.89,7.23,7.38,28966,0
2006-08-07,7.38,7.38,7.08,7.11,14299,0
2006-08-08,7.11,7.11,6.78,6.93,59833,0
2006-08-09,6.93,7.14,6.84,6.96,18433,0
2006-08-10,6.99,7.05,6.81,7.05,33066,0
2006-08-11,7.17,7.35,7.08,7.26,90033,0
2006-08-14,7.26,7.38,7.26,7.29,42433,0
2006-08-15,7.29,7.44,7.29,7.32,22299,0
2006-08-16,7.23,7.62,7.23,7.59,18833,0
2006-08-17,7.5,7.62,7.5,7.56,7333,0
2006-08-18,7.59,7.59,7.5,7.56,4433,0
2006-08-21,7.53,7.59,7.53,7.53,9233,0
2006-08-22,8.46,8.46,7.53,7.59,2733,0
2006-08-23,7.56,7.59,7.41,7.5,36299,0
2006-08-24,7.5,7.56,7.38,7.56,12266,0
2006-08-25,7.59,7.62,7.29,7.44,24133,0
2006-08-28,7.26,7.65,7.26,7.47,77033,0
2006-08-29,7.47,7.71,7.44,7.65,28333,0
2006-08-30,7.74,7.89,7.53,7.62,42333,0
2006-08-31,7.71,7.8,7.59,7.8,30033,0
2006-09-01,7.8,7.8,7.62,7.77,12133,0
2006-09-05,7.77,7.83,7.65,7.71,17166,0
2006-09-06,7.71,7.8,7.62,7.8,19466,0
2006-09-07,7.74,7.8,7.41,7.77,89466,0
2006-09-08,7.65,7.8,7.59,7.77,9566,0
2006-09-11,7.77,7.86,7.65,7.74,74366,0
2006-09-12,7.8,7.83,7.68,7.83,36633,0
2006-09-13,7.83,7.83,7.65,7.74,21766,0
2006-09-14,7.74,7.8,7.65,7.8,50199,0
2006-09-15,7.71,7.83,7.71,7.74,6133,0
2006-09-18,7.71,7.77,7.53,7.68,30266,0
2006-09-19,7.59,7.65,7.29,7.38,14733,0
2006-09-20,7.35,7.53,7.29,7.47,37233,0
2006-09-21,7.47,7.53,7.26,7.29,14866,0
2006-09-22,7.2,7.5,7.08,7.5,28799,0
2006-09-25,7.53,7.62,7.41,7.53,19799,0
2006-09-26,7.59,7.59,7.41,7.47,23899,0
2006-09-27,7.44,7.47,7.38,7.47,14366,0
2006-09-28,7.44,7.44,7.29,7.29,24699,0
2006-09-29,7.35,7.35,7.17,7.2,31799,0
2006-10-02,7.14,7.17,7.08,7.14,16899,0
2006-10-03,7.11,7.11,6,6.36,160799,0
2006-10-04,6.36,6.75,6.36,6.75,46066,0
2006-10-05,6.75,7.17,6.75,6.99,37599,0
2006-10-06,6.9,7.08,6.75,6.96,35499,0
2006-10-09,6.99,7.5,6.99,7.35,33866,0
2006-10-10,7.44,7.47,7.11,7.23,53933,0
2006-10-11,7.2,7.26,7.05,7.14,218133,0
2006-10-12,7.14,7.26,6.81,6.96,40533,0
2006-10-13,6.99,7.23,6.99,7.2,48033,0
2006-10-16,7.2,7.23,7.14,7.2,35866,0
2006-10-17,7.2,7.23,6.99,7.2,88433,0
2006-10-18,7.2,7.35,7.08,7.17,88366,0
2006-10-19,7.2,7.26,7.14,7.2,89033,0
2006-10-20,7.26,7.8,7.17,7.68,86799,0
2006-10-23,7.74,7.74,7.62,7.71,24233,0
2006-10-24,7.74,8.22,7.71,7.98,72466,0
2006-10-25,8.07,8.7,8.01,8.4,68866,0
2006-10-26,8.49,8.64,7.2,7.71,158033,0
2006-10-27,7.74,7.95,7.2,7.89,264166,0
2006-10-30,8.07,8.4,7.8,8.1,70933,0
2006-10-31,8.1,8.31,8.1,8.31,67133,0
2006-11-01,8.4,9,8.1,8.19,68733,0
2006-11-02,8.28,8.37,7.95,8.22,53299,0
2006-11-03,8.13,8.19,7.95,8.04,8566,0
2006-11-06,7.98,8.29,7.86,7.95,11866,0
2006-11-07,8.19,8.19,7.8,7.92,22333,0
2006-11-08,7.89,8.13,7.89,8.13,10866,0
2006-11-09,7.83,7.92,7.77,7.92,41999,0
2006-11-10,7.83,7.92,7.59,7.74,18699,0
2006-11-13,7.77,7.77,7.59,7.77,23199,0
2006-11-14,7.59,7.68,6.93,7.59,53866,0
2006-11-15,7.5,7.62,7.05,7.44,39333,0
2006-11-16,7.41,7.65,7.11,7.65,38299,0
2006-11-17,7.41,7.5,7.2,7.35,21466,0
2006-11-20,7.26,7.35,7.17,7.35,14333,0
2006-11-21,7.29,7.35,7.23,7.32,6866,0
2006-11-22,7.32,7.92,6.96,7.83,121799,0
2006-11-24,7.83,7.83,7.2,7.32,21866,0
2006-11-27,7.2,7.38,6.78,6.93,65899,0
2006-11-28,7.05,7.05,6.18,6.48,85499,0
2006-11-29,6.6,6.78,6.36,6.57,88333,0
2006-11-30,6.66,6.72,6.39,6.51,29099,0
2006-12-01,6.54,7.02,6.36,7.02,67566,0
2006-12-04,7.02,7.17,6.72,6.96,50066,0
2006-12-05,6.9,7.05,6.81,6.96,25399,0
2006-12-06,6.87,7.68,6.79,7.35,74899,0
2006-12-07,7.44,7.47,7.05,7.26,28099,0
2006-12-08,6.51,6.6,5.07,5.16,849666,0
2006-12-11,5.25,6.39,5.25,5.97,426333,0
2006-12-12,5.94,7.11,5.94,6.57,504799,0
2006-12-13,6.78,7.53,6.69,7.17,345999,0
2006-12-14,7.17,7.77,7.14,7.44,287066,0
2006-12-15,7.44,7.47,6.81,7.2,147066,0
2006-12-18,7.05,7.26,6.9,6.93,72133,0
2006-12-19,6.81,7.35,6.81,6.96,155533,0
2006-12-20,6.81,6.93,5.52,6.06,557766,0
2006-12-21,6.06,6.66,5.64,6.45,423066,0
2006-12-22,6.15,6.6,6.15,6.51,59733,0
2006-12-26,6.42,6.87,6.21,6.51,152499,0
2006-12-27,6.48,7.02,6.36,6.99,103033,0
2006-12-28,6.75,6.99,6.63,6.9,503533,0
2006-12-29,6.93,7.59,6.78,7.35,215433,0
2007-01-03,7.35,7.44,6.99,7.17,82466,0
2007-01-04,7.17,7.26,6.81,6.87,74833,0
2007-01-05,6.78,7.2,6.66,6.93,80533,0
2007-01-08,6.9,6.99,6.75,6.81,50333,0
2007-01-09,6.69,7.17,6.69,7.14,130833,0
2007-01-10,7.05,7.08,6.69,6.78,79533,0
2007-01-11,6.75,6.78,5.49,5.58,897166,0
2007-01-12,5.79,6.06,5.55,6.03,218266,0
2007-01-16,6,6.06,5.94,5.97,71499,0
2007-01-17,5.94,6,5.88,5.88,35533,0
2007-01-18,5.91,5.94,5.7,5.85,47699,0
2007-01-19,5.82,5.85,5.73,5.79,36233,0
2007-01-22,5.79,6,5.79,5.85,29333,0
2007-01-23,5.88,5.97,5.7,5.76,38533,0
2007-01-24,5.76,5.85,5.52,5.73,127766,0
2007-01-25,5.7,7.11,5.67,6.99,525866,0
2007-01-26,6.78,7.44,6.09,7.38,269299,0
2007-01-29,7.35,7.35,7.11,7.29,59666,0
2007-01-30,7.17,7.56,7.17,7.47,90566,0
2007-01-31,7.47,8.28,7.47,8.13,263066,0
2007-02-01,8.16,8.7,8.1,8.34,105333,0
2007-02-02,8.34,8.65,8.25,8.58,131333,0
2007-02-05,8.7,8.85,8.55,8.82,120999,0
2007-02-06,8.82,8.82,8.58,8.76,164333,0
2007-02-07,8.73,8.94,8.67,8.88,141633,0
2007-02-08,8.85,8.88,8.31,8.67,88433,0
2007-02-09,8.67,8.85,8.61,8.67,68366,0
2007-02-12,8.67,8.79,8.58,8.64,74970,0
2007-02-13,8.64,8.79,8.43,8.7,90519,0
2007-02-14,8.7,8.7,8.37,8.49,117186,0
2007-02-15,8.46,8.67,8.34,8.52,54833,0
2007-02-16,8.43,8.64,8.4,8.49,26266,0
2007-02-20,8.55,8.67,8.13,8.13,86299,0
2007-02-21,8.28,8.43,8.13,8.4,43266,0
2007-02-22,8.4,8.55,8.31,8.37,45433,0
2007-02-23,8.31,8.55,8.31,8.55,24999,0
2007-02-26,8.55,8.55,8.34,8.37,56299,0
2007-02-27,8.37,8.4,7.95,8.1,83666,0
2007-02-28,7.95,8.25,7.29,8.19,59533,0
2007-03-01,8.16,8.25,7.95,8.25,34999,0
2007-03-02,8.13,8.19,8.04,8.1,28466,0
2007-03-05,7.95,8.22,7.89,8.1,125866,0
2007-03-06,8.1,8.22,7.95,8.22,36533,0
2007-03-07,8.22,8.31,8.1,8.31,46233,0
2007-03-08,8.4,8.46,8.34,8.46,106966,0
2007-03-09,8.46,8.46,8.17,8.37,26599,0
2007-03-12,8.4,8.4,8.22,8.31,19833,0
2007-03-13,8.25,8.34,8.23,8.31,15966,0
2007-03-14,8.1,8.19,7.92,8.13,23066,0
2007-03-15,8.16,8.16,8.1,8.13,6699,0
2007-03-16,8.1,8.13,7.77,8.1,25666,0
2007-03-19,7.95,8.28,7.95,8.28,17166,0
2007-03-20,8.31,8.31,8.16,8.31,14199,0
2007-03-21,8.31,8.31,8.22,8.28,36266,0
2007-03-22,8.31,8.7,8.31,8.61,41566,0
2007-03-23,8.64,8.7,8.49,8.58,14366,0
2007-03-26,8.61,8.64,8.43,8.43,14633,0
2007-03-27,8.73,8.76,8.52,8.58,65199,0
2007-03-28,8.61,8.68,8.04,8.43,28966,0
2007-03-29,8.28,8.7,8.25,8.58,17299,0
2007-03-30,8.58,8.7,8.25,8.64,23899,0
2007-04-02,8.7,8.79,8.46,8.64,7133,0
2007-04-03,8.64,8.82,8.64,8.67,44133,0
2007-04-04,8.67,8.85,8.67,8.82,33099,0
2007-04-05,8.82,9.06,8.79,9.03,51533,0
2007-04-09,9.03,9.06,8.94,9.03,22233,0
2007-04-10,9.03,9.09,8.91,9.03,18366,0
2007-04-11,8.94,9.18,8.94,9.15,29566,0
2007-04-12,9.09,9.18,8.7,9.15,46733,0
2007-04-13,9.15,9.21,9,9.21,77633,0
2007-04-16,9.03,9.09,8.97,9,33733,0
2007-04-17,9.03,9.03,9,9.03,14833,0
2007-04-18,9,9.03,8.79,8.88,23633,0
2007-04-19,8.94,9,8.85,8.94,29699,0
2007-04-20,8.97,8.97,8.79,8.94,8933,0
2007-04-23,8.91,9,8.88,8.94,20333,0
2007-04-24,8.94,9,8.82,9,29699,0
2007-04-25,9,9,8.91,8.94,18533,0
2007-04-26,9,9,8.76,8.85,47299,0
2007-04-27,8.79,8.79,7.83,8.25,57933,0
2007-04-30,8.25,8.37,7.5,8.34,40299,0
2007-05-01,8.31,8.31,7.92,7.98,108266,0
2007-05-02,7.95,7.98,7.89,7.95,211699,0
2007-05-03,7.95,7.95,7.86,7.92,28166,0
2007-05-04,7.92,7.95,7.62,7.65,64099,0
2007-05-07,7.83,8.01,7.83,7.95,26299,0
2007-05-08,8.01,8.04,7.44,7.47,122999,0
2007-05-09,7.47,7.77,7.47,7.65,110066,0
2007-05-10,7.65,7.95,7.62,7.95,17899,0
2007-05-11,7.92,8.07,7.56,7.98,23966,0
2007-05-14,7.95,8.01,7.89,7.98,54604,0
2007-05-15,7.89,8.43,7.89,8.34,46499,0
2007-05-16,8.34,8.46,8.1,8.28,20633,0
2007-05-17,8.31,8.31,8.19,8.22,11566,0
2007-05-18,8.25,8.25,7.86,8.01,24366,0
2007-05-21,8.04,8.78,8.04,8.76,27366,0
2007-05-22,8.76,8.82,8.4,8.4,17999,0
2007-05-23,8.43,8.46,8.25,8.34,8866,0
2007-05-24,8.31,8.55,8.31,8.43,20799,0
2007-05-25,8.4,8.55,8.1,8.16,19799,0
2007-05-29,8.04,8.76,8.04,8.73,50133,0
2007-05-30,8.73,9.09,8.73,8.94,39739,0
2007-05-31,8.88,9.09,8.85,9.03,18766,0
2007-06-01,9.06,9.09,8.91,8.97,17166,0
2007-06-04,8.97,9.09,8.88,8.97,16133,0
2007-06-05,8.94,9.09,8.58,8.58,24933,0
2007-06-06,8.61,8.85,8.55,8.82,9733,0
2007-06-07,8.85,8.94,8.46,8.52,11866,0
2007-06-08,8.46,8.7,8.46,8.7,7199,0
2007-06-11,8.58,8.73,8.04,8.07,76299,0
2007-06-12,8.07,8.4,7.83,7.89,23633,0
2007-06-13,7.89,8.25,7.89,8.16,35466,0
2007-06-14,8.04,8.31,7.95,8.25,12899,0
2007-06-15,8.28,8.46,8.28,8.43,6899,0
2007-06-18,8.28,8.61,8.28,8.55,8033,0
2007-06-19,8.34,8.52,8.22,8.22,56633,0
2007-06-20,8.37,8.67,8.31,8.34,11733,0
2007-06-21,8.22,8.34,8.22,8.25,500,0
2007-06-22,8.37,8.55,8.31,8.37,5033,0
2007-06-25,8.25,8.43,7.95,8.1,19766,0
2007-06-26,8.1,8.16,7.86,7.86,28266,0
2007-06-27,7.83,8.34,7.83,7.95,18566,0
2007-06-28,8.1,8.22,7.65,7.8,36799,0
2007-06-29,7.89,8.04,7.5,7.86,32299,0
2007-07-02,7.95,7.95,7.62,7.74,14433,0
2007-07-03,7.8,7.8,7.65,7.68,12866,0
2007-07-05,7.8,7.8,7.53,7.59,24466,0
2007-07-06,7.5,7.65,7.5,7.59,14033,0
2007-07-09,7.65,7.8,7.53,7.62,40199,0
2007-07-10,7.56,7.71,7.56,7.62,5399,0
2007-07-11,7.35,7.65,7.14,7.5,34133,0
2007-07-12,7.47,7.5,7.35,7.47,6133,0
2007-07-13,7.44,7.65,7.32,7.44,9899,0
2007-07-16,7.35,7.44,7.02,7.35,15366,0
2007-07-17,7.2,7.56,7.2,7.47,14199,0
2007-07-18,7.47,7.5,7.38,7.44,4366,0
2007-07-19,7.47,7.5,7.26,7.35,16666,0
2007-07-20,7.29,7.35,7.2,7.23,8333,0
2007-07-23,7.02,7.2,6.69,7.2,23133,0
2007-07-24,7.17,7.32,7.14,7.2,13299,0
2007-07-25,7.29,7.35,6.99,7.26,10799,0
2007-07-26,7.23,7.32,6.81,7.05,14166,0
2007-07-27,6.75,7.14,6.69,6.81,33166,0
2007-07-30,6.75,7.08,6.75,6.93,25266,0
2007-07-31,6.87,6.9,6.69,6.81,18699,0
2007-08-01,6.81,6.81,6.03,6.03,44033,0
2007-08-02,6.3,7.02,6.27,6.39,120966,0
2007-08-03,7.02,7.29,5.61,6.33,132133,0
2007-08-06,6.12,6.24,5.79,6,95066,0
2007-08-07,6.15,6.42,6.09,6.15,32799,0
2007-08-08,6.3,6.54,6.27,6.48,28366,0
2007-08-09,6.18,6.42,6.03,6.3,107733,0
2007-08-10,6.09,6.33,5.88,6,81966,0
2007-08-13,6,6.72,6,6.18,78666,0
2007-08-14,6.15,6.3,5.73,5.91,23999,0
2007-08-15,6,6.15,5.67,6,157133,0
2007-08-16,6.06,6.24,5.79,6.15,44766,0
2007-08-17,6.18,6.9,6.18,6.72,24833,0
2007-08-20,6.69,6.69,6.3,6.45,27399,0
2007-08-21,6.45,6.51,6.27,6.36,30366,0
2007-08-22,6.33,6.63,6.27,6.45,31533,0
2007-08-23,6.45,6.81,6.39,6.78,41033,0
2007-08-24,7.08,7.08,6.6,7.05,75133,0
2007-08-27,7.02,7.26,6.84,7.05,143133,0
2007-08-28,7.05,7.05,6.9,6.96,17066,0
2007-08-29,7.05,7.29,6.87,7.08,38933,0
2007-08-30,7.02,7.2,6.9,7.11,19333,0
2007-08-31,7.11,7.5,7.08,7.26,55299,0
2007-09-04,7.2,7.8,7.14,7.32,105299,0
2007-09-05,7.29,7.5,7.08,7.26,14566,0
2007-09-06,7.2,7.5,7.14,7.2,8866,0
2007-09-07,7.08,7.29,6.78,7.29,15266,0
2007-09-10,7.2,7.2,6.69,6.93,15799,0
2007-09-11,6.9,6.9,6.24,6.36,65666,0
2007-09-12,6.33,6.84,6.3,6.81,33366,0
2007-09-13,6.96,6.96,6.15,6.27,203899,0
2007-09-14,6.3,6.6,6.3,6.54,52866,0
2007-09-17,6.51,6.81,6.36,6.69,120899,0
2007-09-18,6.75,7.2,6.66,6.9,55766,0
2007-09-19,6.72,7.2,6.36,7.17,44166,0
2007-09-20,7.17,7.47,6.9,7.47,36666,0
2007-09-21,7.56,7.71,7.29,7.65,38633,0
2007-09-24,7.59,7.95,7.53,7.86,41766,0
2007-09-25,7.74,8.1,7.32,7.98,82566,0
2007-09-26,8.07,8.16,7.71,7.8,29633,0
2007-09-27,7.83,8.1,7.62,8.04,58533,0
2007-09-28,8.01,8.43,8.01,8.25,48966,0
2007-10-01,8.37,8.46,7.56,7.62,55566,0
2007-10-02,7.59,7.83,7.14,7.32,98833,0
2007-10-03,7.65,7.71,7.29,7.38,79833,0
2007-10-04,7.5,7.68,7.35,7.59,63799,0
2007-10-05,7.56,7.95,7.56,7.8,39766,0
2007-10-08,7.89,8.37,7.74,8.37,42633,0
2007-10-09,8.37,8.55,8.04,8.55,131433,0
2007-10-10,8.25,8.43,8.25,8.34,39499,0
2007-10-11,8.34,8.34,7.95,8.07,57566,0
2007-10-12,8.07,8.07,7.35,7.65,57099,0
2007-10-15,7.77,8.31,7.65,8.13,83433,0
2007-10-16,8.34,8.34,8.04,8.13,19733,0
2007-10-17,8.31,8.34,8.04,8.1,20599,0
2007-10-18,7.98,8.25,7.98,8.1,20533,0
2007-10-19,8.07,8.19,7.65,7.98,15699,0
2007-10-22,7.65,8.07,7.5,8.04,20266,0
2007-10-23,8.04,8.16,7.92,8.13,11866,0
2007-10-24,8.04,8.37,7.92,8.34,17966,0
2007-10-25,8.37,8.37,7.53,7.86,95833,0
2007-10-26,7.95,8.25,7.74,8.01,83166,0
2007-10-29,7.89,8.16,7.77,7.92,50766,0
2007-10-30,8.1,8.4,8.07,8.37,55299,0
2007-10-31,8.31,8.4,8.25,8.37,51399,0
2007-11-01,8.37,8.37,8.13,8.31,82966,0
2007-11-02,8.4,8.55,8.25,8.28,134633,0
2007-11-05,8.25,8.31,7.86,8.25,59166,0
2007-11-06,8.37,8.94,8.31,8.7,657899,0
2007-11-07,8.52,9,8.52,8.85,550399,0
2007-11-08,9,9,8.7,9,130233,0
2007-11-09,9.06,9.15,8.82,9,122766,0
2007-11-12,9,9.15,8.46,8.7,147353,0
2007-11-13,8.43,8.76,8.4,8.7,44333,0
2007-11-14,8.88,9,8.79,8.94,65066,0
2007-11-15,8.97,9,8.82,8.85,79499,0
2007-11-16,8.76,9,8.73,9,76233,0
2007-11-19,9,9,8.85,8.88,60199,0
2007-11-20,8.7,9.09,8.55,8.67,109666,0
2007-11-21,8.67,8.76,8.55,8.7,51533,0
2007-11-23,8.85,9,8.85,8.97,13366,0
2007-11-26,8.97,9.12,8.73,9.09,79758,0
2007-11-27,9,9.09,8.7,8.7,50233,0
2007-11-28,8.67,8.85,8.64,8.76,69399,0
2007-11-29,8.85,8.91,8.55,8.85,32866,0
2007-11-30,8.88,9,8.43,9,64266,0
2007-12-03,9,9,8.55,8.61,40799,0
2007-12-04,8.76,8.76,8.19,8.31,53166,0
2007-12-05,8.22,8.61,8.16,8.4,53333,0
2007-12-06,8.34,8.52,8.22,8.25,47466,0
2007-12-07,8.37,8.37,7.8,8.13,61366,0
2007-12-10,8.04,8.25,7.86,7.92,56108,0
2007-12-11,7.74,8.01,7.02,7.29,94166,0
2007-12-12,7.26,7.95,7.23,7.56,95866,0
2007-12-13,7.53,7.77,7.23,7.77,54999,0
2007-12-14,7.62,7.74,7.32,7.32,42033,0
2007-12-17,7.23,7.5,7.05,7.14,30766,0
2007-12-18,7.17,7.53,6.69,7.05,60399,0
2007-12-19,7.2,7.35,7.05,7.35,25866,0
2007-12-20,7.29,7.68,7.23,7.35,34566,0
2007-12-21,7.38,7.59,7.29,7.41,33033,0
2007-12-24,7.32,7.68,7.23,7.26,28699,0
2007-12-26,7.38,7.77,7.32,7.65,38566,0
2007-12-27,7.74,7.74,7.11,7.29,60624,0
2007-12-28,7.38,7.44,7.05,7.11,33790,0
2007-12-31,7.29,7.41,6.99,7.26,29549,0
2008-01-02,7.23,7.68,7.23,7.32,17633,0
2008-01-03,7.32,7.32,6.81,7.17,68899,0
2008-01-04,7.05,7.26,6.75,6.99,38493,0
2008-01-07,6.72,6.93,6.66,6.78,27326,0
2008-01-08,6.78,6.96,6.33,6.33,49426,0
2008-01-09,6.33,6.54,5.4,5.94,142799,0
2008-01-10,5.85,6.54,5.85,6.48,86133,0
2008-01-11,6.42,6.63,6.18,6.3,23720,0
2008-01-14,6.3,6.39,6.27,6.33,8799,0
2008-01-15,6.33,6.54,6.24,6.33,16984,0
2008-01-16,6.3,6.45,6,6.42,23966,0
2008-01-17,6.45,6.57,5.79,6.27,30867,0
2008-01-18,6.21,6.57,6.21,6.42,72099,0
2008-01-22,5.91,6.45,5.91,6.45,40799,0
2008-01-23,6.18,6.48,6,6.33,47599,0
2008-01-24,6.33,6.54,6.15,6.48,17484,0
2008-01-25,6.33,6.51,6.3,6.51,21999,0
2008-01-28,6.39,6.69,6.27,6.54,47033,0
2008-01-29,6.54,7.8,6.48,7.05,48899,0
2008-01-30,7.05,7.2,6.87,6.96,50566,0
2008-01-31,6.96,7.53,6.93,7.02,166633,0
2008-02-01,7.23,7.32,6.93,6.93,64599,0
2008-02-04,7.05,7.5,6.93,7.32,31433,0
2008-02-05,7.17,7.23,6.69,6.72,44766,0
2008-02-06,6.66,6.96,6.66,6.87,302099,0
2008-02-07,6.81,6.96,6.66,6.69,47733,0
2008-02-08,6.54,7.14,6.54,6.54,49233,0
2008-02-11,6.51,6.75,6.51,6.63,46333,0
2008-02-12,6.66,6.84,6.6,6.78,57166,0
2008-02-13,6.78,6.81,6.69,6.75,143121,0
2008-02-14,6.66,6.78,6.66,6.72,99014,0
2008-02-15,6.75,7.44,6.72,7.44,123433,0
2008-02-19,7.5,7.95,7.38,7.74,61139,0
2008-02-20,7.59,7.92,7.53,7.83,28866,0
2008-02-21,7.89,7.98,7.53,7.95,58033,0
2008-02-22,7.95,8.07,7.59,7.59,31166,0
2008-02-25,7.8,8.37,7.44,8.37,40366,0
2008-02-26,8.37,8.52,8.19,8.4,40566,0
2008-02-27,8.34,8.64,8.28,8.61,73533,0
2008-02-28,8.43,8.94,8.31,8.52,63099,0
2008-02-29,8.31,8.7,8.28,8.52,42234,0
2008-03-03,8.55,8.7,8.43,8.64,18133,0
2008-03-04,8.55,8.55,8.37,8.52,31965,0
2008-03-05,8.46,8.55,8.37,8.52,26145,0
2008-03-06,8.52,8.58,8.28,8.37,32699,0
2008-03-07,8.37,8.43,8.01,8.4,26605,0
2008-03-10,8.31,8.43,7.92,8.31,44999,0
2008-03-11,8.31,8.34,7.98,8.28,39433,0
2008-03-12,8.28,8.4,8.1,8.37,24305,0
2008-03-13,8.25,8.46,8.1,8.46,25166,0
2008-03-14,8.4,8.55,8.13,8.46,23950,0
2008-03-17,8.22,8.55,8.16,8.43,74866,0
2008-03-18,8.46,8.82,8.22,8.61,33959,0
2008-03-19,8.64,8.76,8.25,8.31,48729,0
2008-03-20,8.07,8.43,8.07,8.4,17666,0
2008-03-24,8.4,8.64,8.31,8.4,31599,0
2008-03-25,8.4,8.55,8.31,8.4,37033,0
2008-03-26,8.37,8.43,8.19,8.22,18399,0
2008-03-27,8.25,8.64,8.1,8.4,175933,0
2008-03-28,8.34,8.55,8.28,8.55,29199,0
2008-03-31,8.46,8.67,8.43,8.67,45299,0
2008-04-01,8.64,8.67,8.52,8.58,71566,0
2008-04-02,8.64,8.64,8.4,8.4,38066,0
2008-04-03,8.46,8.55,8.43,8.49,21099,0
2008-04-04,8.4,8.55,8.37,8.49,22899,0
2008-04-07,8.52,8.61,8.46,8.46,12966,0
2008-04-08,8.46,8.64,8.34,8.52,30383,0
2008-04-09,8.46,8.52,8.37,8.43,20660,0
2008-04-10,8.28,8.55,8.13,8.55,38566,0
2008-04-11,8.46,8.55,8.22,8.55,20599,0
2008-04-14,8.43,8.46,7.98,8.19,29826,0
2008-04-15,8.13,8.25,7.56,7.71,26913,0
2008-04-16,7.65,7.89,6.93,7.38,91354,0
2008-04-17,7.11,7.89,6.9,7.89,50114,0
2008-04-18,7.92,8.37,7.92,8.31,27861,0
2008-04-21,8.34,8.34,8.04,8.28,24339,0
2008-04-22,8.13,8.28,7.56,8.07,55797,0
2008-04-23,7.98,8.25,7.71,8.13,69866,0
2008-04-24,8.13,8.25,7.95,8.25,25224,0
2008-04-25,8.16,8.25,8.07,8.25,35487,0
2008-04-28,7.92,8.67,7.92,8.61,45033,0
2008-04-29,8.49,8.7,8.4,8.43,42348,0
2008-04-30,8.37,8.97,8.37,8.97,57737,0
2008-05-01,8.85,9,8.58,8.7,40284,0
2008-05-02,8.88,9.18,8.73,9,77213,0
2008-05-05,8.85,9,8.7,9,29095,0
2008-05-06,8.85,8.91,7.44,8.91,39547,0
2008-05-07,8.91,8.97,8.43,8.55,32033,0
2008-05-08,8.4,8.58,7.77,8.55,143836,0
2008-05-09,8.67,8.85,8.43,8.61,36456,0
2008-05-12,8.7,8.91,8.55,8.76,42963,0
2008-05-13,8.61,9.06,8.61,9,67496,0
2008-05-14,9,9.09,8.55,8.94,47301,0
2008-05-15,8.88,9.15,8.7,8.97,54449,0
2008-05-16,8.85,9.15,8.82,9,54930,0
2008-05-19,9,9.15,8.94,9,39906,0
2008-05-20,8.85,9,8.79,8.97,36668,0
2008-05-21,8.88,8.97,8.52,8.85,39624,0
2008-05-22,8.79,9.06,8.64,8.85,51775,0
2008-05-23,8.76,8.94,8.67,8.94,22832,0
2008-05-27,8.82,9.12,8.19,8.79,57809,0
2008-05-28,8.73,9,8.7,9,87645,0
2008-05-29,9.03,9.18,8.85,9.09,36330,0
2008-05-30,9,9.15,8.79,8.97,95160,0
2008-06-02,8.91,9,8.64,8.79,18508,0
2008-06-03,8.7,8.97,8.55,8.97,29699,0
2008-06-04,8.97,9.06,8.88,9,29799,0
2008-06-05,9,9.15,8.91,8.94,69048,0
2008-06-06,9,9.15,8.85,8.85,97328,0
2008-06-09,8.85,9.12,8.58,8.58,33275,0
2008-06-10,8.7,8.82,8.52,8.76,19730,0
2008-06-11,8.79,9,8.67,8.85,26153,0
2008-06-12,8.88,8.97,8.73,8.91,55654,0
2008-06-13,8.91,9.06,8.73,8.91,34098,0
2008-06-16,9,9.06,8.91,9.06,45696,0
2008-06-17,9.09,9.09,8.79,8.94,17078,0
2008-06-18,8.85,9,8.67,9,19458,0
2008-06-19,9.03,9.03,8.76,8.91,17333,0
2008-06-20,8.97,8.97,8.46,8.7,30195,0
2008-06-23,8.58,8.61,7.65,7.8,35971,0
2008-06-24,7.95,8.04,7.14,7.56,42041,0
2008-06-25,7.71,8.13,7.5,8.04,77891,0
2008-06-26,8.07,8.1,7.44,7.71,33806,0
2008-06-27,7.53,8.1,7.29,7.59,840654,0
2008-06-30,7.5,7.83,7.38,7.56,60506,0
2008-07-01,7.26,7.62,7.26,7.56,31287,0
2008-07-02,7.5,7.71,7.23,7.26,47630,0
2008-07-03,7.47,7.8,7.26,7.71,28270,0
2008-07-07,7.68,7.8,7.41,7.77,35224,0
2008-07-08,7.89,8.34,7.74,8.31,47510,0
2008-07-09,8.49,8.94,8.19,8.49,61884,0
2008-07-10,8.55,8.73,8.31,8.43,33034,0
2008-07-11,8.34,8.49,8.16,8.43,30407,0
2008-07-14,8.64,8.64,7.14,7.62,85858,0
2008-07-15,7.53,9.15,7.53,8.67,93644,0
2008-07-16,8.76,8.82,8.46,8.67,66957,0
2008-07-17,8.73,8.91,8.52,8.67,57864,0
2008-07-18,8.67,8.79,8.43,8.55,35798,0
2008-07-21,8.67,8.67,8.46,8.52,14460,0
2008-07-22,8.55,8.7,8.4,8.67,95664,0
2008-07-23,8.67,9.12,8.61,8.91,90043,0
2008-07-24,9.06,9.06,8.76,8.76,54611,0
2008-07-25,8.94,8.97,8.64,8.88,92862,0
2008-07-28,8.97,8.97,8.25,8.37,37663,0
2008-07-29,8.43,8.85,7.65,8.61,666738,0
2008-07-30,8.13,9.27,8.13,9.12,169977,0
2008-07-31,9.18,9.75,8.97,9.51,173420,0
2008-08-01,9.42,9.6,9.18,9.57,42984,0
2008-08-04,9.75,10.05,9.6,9.81,90693,0
2008-08-05,9.81,10.62,9.81,10.38,155983,0
2008-08-06,10.38,10.74,8.76,10.11,151162,0
2008-08-07,10.11,10.41,9.75,10.2,177409,0
2008-08-08,10.2,10.47,9.54,9.9,260167,0
2008-08-11,9.72,10.47,9.69,10.44,175301,0
2008-08-12,10.44,10.95,10.23,10.71,166798,0
2008-08-13,10.77,11.34,10.5,11.25,262507,0
2008-08-14,11.25,11.55,10.89,11.55,190154,0
2008-08-15,11.64,11.64,10.8,10.98,115346,0
2008-08-18,11.1,11.55,10.98,11.55,118560,0
2008-08-19,11.55,11.55,10.95,11.46,64195,0
2008-08-20,11.34,11.7,11.28,11.46,106655,0
2008-08-21,11.43,11.43,10.14,11.1,163799,0
2008-08-22,11.19,11.58,11.1,11.58,82929,0
2008-08-25,11.43,11.52,10.92,11.4,96746,0
2008-08-26,11.31,11.7,11.31,11.61,128120,0
2008-08-27,11.52,11.91,11.49,11.64,114498,0
2008-08-28,11.67,12.42,11.55,12.36,281975,0
2008-08-29,12.09,12.3,11.7,11.97,124059,0
2008-09-02,12.12,12.15,11.7,12,175967,0
2008-09-03,12,12.45,11.52,12.39,142652,0
2008-09-04,12.24,12.36,11.82,12.03,115012,0
2008-09-05,11.97,12.6,11.9,12.57,158078,0
2008-09-08,12.72,13.26,12.57,13.2,191801,0
2008-09-09,13.29,14.7,13.29,13.35,337497,0
2008-09-10,13.56,14.07,13.26,13.74,304214,0
2008-09-11,13.74,14.25,13.53,14.07,140240,0
2008-09-12,14.28,14.28,13.44,14.07,112649,0
2008-09-15,14.01,14.07,13.05,13.47,106676,0
2008-09-16,13.05,13.89,12.54,13.83,198926,0
2008-09-17,13.56,14.04,12.99,13.35,156178,0
2008-09-18,13.65,13.89,12.57,13.44,278737,0
2008-09-19,13.23,14.82,13.23,14.82,372892,0
2008-09-22,14.97,14.97,13.8,14.16,151235,0
2008-09-23,14.13,14.7,13.98,14.34,134081,0
2008-09-24,14.58,14.58,14.04,14.07,143236,0
2008-09-25,14.13,14.37,13.83,14.22,111045,0
2008-09-26,13.71,14.4,13.68,14.34,110529,0
2008-09-29,14.22,14.85,14.04,14.13,355892,0
2008-09-30,14.37,14.67,13.89,14.52,213149,0
2008-10-01,14.67,15.3,14.28,15.06,270402,0
2008-10-02,15,15.12,14.46,14.58,236240,0
2008-10-03,14.73,14.73,13.77,13.95,205163,0
2008-10-06,13.74,13.86,12.27,13.77,173919,0
2008-10-07,13.8,13.8,13.05,13.11,175520,0
2008-10-08,12.81,13.02,11.49,12.33,155127,0
2008-10-09,12.15,12.57,11.04,11.46,142684,0
2008-10-10,11.16,12.69,10.11,12.69,186591,0
2008-10-13,12.75,14.19,12.3,14.19,204332,0
2008-10-14,14.79,15,13.86,14.73,229686,0
2008-10-15,14.52,14.55,13.11,13.2,267037,0
2008-10-16,13.2,16.11,12.9,15.42,225780,0
2008-10-17,15.15,15.15,14.16,14.49,268118,0
2008-10-20,14.49,16.29,14.28,16.17,192399,0
2008-10-21,16.05,16.14,14.85,15.33,348251,0
2008-10-22,15,15.6,14.34,15.03,224496,0
2008-10-23,15.12,15.36,14.25,15.06,172057,0
2008-10-24,13.56,15.36,13.53,14.82,168434,0
2008-10-27,14.73,15.04,14.25,14.64,98808,0
2008-10-28,14.82,15,14.31,14.31,235244,0
2008-10-29,14.13,14.85,14.04,14.49,207746,0
2008-10-30,14.73,14.82,13.23,13.65,220194,0
2008-10-31,13.5,14.4,13.17,14.4,227095,0
2008-11-03,14.34,15.03,14.07,14.55,168245,0
2008-11-04,14.43,14.79,14.22,14.34,181183,0
2008-11-05,14.22,14.52,13.83,14.04,121766,0
2008-11-06,14.01,14.13,13.38,13.8,102302,0
2008-11-07,13.89,14.07,13.2,13.71,163860,0
2008-11-10,13.62,13.92,12.96,13.44,104537,0
2008-11-11,13.35,13.92,12.99,12.99,72287,0
2008-11-12,12.93,13.53,12.75,12.84,113929,0
2008-11-13,12.87,13.44,12.6,13.44,141600,0
2008-11-14,13.2,13.38,12.54,12.54,120155,0
2008-11-17,12.3,12.9,12.06,12.27,115646,0
2008-11-18,12.27,12.45,11.61,12.06,109526,0
2008-11-19,12.03,12.15,11.46,11.49,128813,0
2008-11-20,11.49,11.7,10.92,11.01,143594,0
2008-11-21,11.25,11.4,10.44,11.1,201133,0
2008-11-24,11.16,12.21,10.77,12,233645,0
2008-11-25,12.03,12.15,11.37,12.12,322865,0
2008-11-26,12.21,13.8,12.09,13.65,130243,0
2008-11-28,13.44,14.1,13.44,13.95,38717,0
2008-12-01,13.65,13.65,11.97,12.66,176477,0
2008-12-02,12.81,13.35,12.27,13.35,142888,0
2008-12-03,12.57,13.92,11.88,13.71,186171,0
2008-12-04,13.53,14.31,13.47,13.89,93704,0
2008-12-05,13.68,14.4,12.81,14.4,162819,0
2008-12-08,14.55,14.55,13.8,14.1,269332,0
2008-12-09,13.92,14.07,12.54,12.87,108393,0
2008-12-10,12.96,13.08,12.03,12.18,96544,0
2008-12-11,12.06,12.24,10.8,11.25,117924,0
2008-12-12,11.28,12.3,10.92,12.3,46720,0
2008-12-15,12.51,12.51,11.46,12.09,62275,0
2008-12-16,12.21,12.93,11.88,12.3,96966,0
2008-12-17,12.15,12.6,11.94,12.24,86523,0
2008-12-18,12.66,12.81,11.58,11.85,96288,0
2008-12-19,10.5,11.25,7.83,8.28,573511,0
2008-12-22,8.4,8.4,7.29,7.56,143533,0
2008-12-23,7.59,7.65,6.06,7.08,439057,0
2008-12-24,7.23,8.04,7.08,7.77,66773,0
2008-12-26,7.77,7.91,7.47,7.71,69771,0
2008-12-29,7.77,7.8,7.38,7.68,109521,0
2008-12-30,7.8,7.95,7.61,7.92,167552,0
2008-12-31,7.95,8.73,7.8,8.46,166030,0
2009-01-02,8.64,9,8.49,8.73,169300,0
2009-01-05,8.79,8.85,8.36,8.64,101469,0
2009-01-06,8.73,8.97,8.46,8.55,123972,0
2009-01-07,8.4,8.4,7.86,8.04,82733,0
2009-01-08,8.04,8.1,7.74,7.92,36217,0
2009-01-09,7.95,8.1,7.35,7.41,115678,0
2009-01-12,7.41,7.59,7.02,7.02,65999,0
2009-01-13,7.02,7.38,6.93,7.35,83598,0
2009-01-14,7.26,7.26,6.27,6.9,894947,0
2009-01-15,6.87,7.17,6.51,6.99,96112,0
2009-01-16,6.99,7.32,6.45,6.66,92718,0
2009-01-20,6.51,6.6,5.88,6.12,112461,0
2009-01-21,6.18,6.27,5.94,6.12,61548,0
2009-01-22,6,6.12,5.55,5.76,92616,0
2009-01-23,5.58,5.71,5.1,5.1,69904,0
2009-01-26,5.1,5.28,4.98,5.07,95454,0
2009-01-27,5.1,5.61,5.07,5.34,92158,0
2009-01-28,5.4,5.82,5.37,5.73,58358,0
2009-01-29,5.58,5.73,5.46,5.49,88869,0
2009-01-30,5.49,5.76,5.25,5.52,319493,0
2009-02-02,5.49,5.67,5.28,5.55,73983,0
2009-02-03,5.58,5.58,5.07,5.16,81862,0
2009-02-04,5.34,5.34,4.83,4.92,153228,0
2009-02-05,4.92,4.92,4.2,4.47,110014,0
2009-02-06,4.26,4.26,3.78,4.23,98423,0
2009-02-09,4.2,4.2,3.75,3.9,142595,0
2009-02-10,3.78,4.02,3.24,3.27,113074,0
2009-02-11,3.3,3.54,3.09,3.12,70423,0
2009-02-12,3,3.3,2.91,3.27,175138,0
2009-02-13,3.3,3.75,3.15,3.39,861237,0
2009-02-17,3.39,3.54,3.15,3.15,78054,0
2009-02-18,3.18,3.39,3.15,3.15,83820,0
2009-02-19,3.15,3.27,2.91,2.94,55925,0
2009-02-20,2.91,2.97,2.73,2.79,70657,0
2009-02-23,2.94,2.94,2.52,2.55,100700,0
2009-02-24,2.55,2.61,2.4,2.46,124176,0
2009-02-25,2.46,2.46,2.1,2.1,83277,0
2009-02-26,2.1,2.1,1.95,1.95,658423,0
2009-02-27,1.95,2.25,1.32,1.65,225644,0
2009-03-02,1.65,1.8,1.32,1.53,278901,0
2009-03-03,1.59,1.77,1.41,1.41,221085,0
2009-03-04,1.41,1.65,1.41,1.62,154387,0
2009-03-05,1.56,1.62,1.47,1.47,309743,0
2009-03-06,1.47,1.83,1.47,1.83,184656,0
2009-03-09,1.86,1.86,1.77,1.77,137968,0
2009-03-10,2,2.13,1.77,1.83,163379,0
2009-03-11,2.07,2.07,1.77,1.8,81073,0
2009-03-12,1.8,2.04,1.8,2.04,136898,0
2009-03-13,2.07,2.19,1.83,1.83,90124,0
2009-03-16,1.83,2.04,1.77,1.8,93315,0
2009-03-17,1.77,1.92,1.77,1.86,101388,0
2009-03-18,1.89,2.04,1.8,2.04,74210,0
2009-03-19,2.04,2.13,1.8,1.92,76709,0
2009-03-20,1.95,1.95,1.77,1.89,186284,0
2009-03-23,1.95,2.22,1.8,2.01,90447,0
2009-03-24,1.98,2.07,1.83,1.83,51069,0
2009-03-25,1.86,1.95,1.77,1.86,67912,0
2009-03-26,1.95,2.01,1.8,2.01,63401,0
2009-03-27,1.95,1.95,1.83,1.86,40014,0
2009-03-30,1.76,1.86,1.76,1.77,44590,0
2009-03-31,2.19,3.54,1.65,1.92,210404,0
2009-04-01,2.16,2.16,1.8,2.01,73728,0
2009-04-02,2.02,2.79,1.95,2.67,211022,0
2009-04-03,2.64,2.64,2.16,2.55,95023,0
2009-04-06,2.55,2.55,2.34,2.34,35246,0
2009-04-07,2.34,2.37,2.16,2.16,44571,0
2009-04-08,2.19,2.7,2.16,2.52,120701,0
2009-04-09,2.52,2.73,2.46,2.64,55994,0
2009-04-13,2.73,2.97,2.64,2.94,122910,0
2009-04-14,2.94,2.97,2.61,2.67,121549,0
2009-04-15,2.64,2.7,2.55,2.7,118316,0
2009-04-16,2.7,3,2.7,2.97,156953,0
2009-04-17,2.85,2.97,2.85,2.97,77302,0
2009-04-20,2.94,2.97,2.73,2.85,68831,0
2009-04-21,2.67,2.97,2.67,2.97,56795,0
2009-04-22,2.91,2.97,2.82,2.91,29304,0
2009-04-23,2.76,2.97,2.76,2.88,24001,0
2009-04-24,2.88,3.51,2.79,3.39,97257,0
2009-04-27,3.3,3.33,2.94,3.06,109239,0
2009-04-28,3,3.15,2.94,3,42044,0
2009-04-29,3.03,3.45,2.97,3.45,98923,0
2009-04-30,3.3,3.33,2.7,2.7,123600,0
2009-05-01,3.3,3.6,2.91,3.18,107135,0
2009-05-04,3.24,3.69,3.24,3.6,82835,0
2009-05-05,3.63,3.87,3.6,3.84,121507,0
2009-05-06,4.32,5.49,4.02,4.71,254716,0
2009-05-07,4.77,5.22,4.5,5.1,209270,0
2009-05-08,5.1,5.37,4.8,5.13,117794,0
2009-05-11,5.37,5.37,4.83,5.01,72085,0
2009-05-12,5.01,5.13,4.8,4.86,53416,0
2009-05-13,4.83,4.86,4.02,4.32,130087,0
2009-05-14,4.23,4.47,4.11,4.26,51919,0
2009-05-15,4.29,4.74,4.2,4.68,88588,0
2009-05-18,4.83,4.98,4.56,4.65,67143,0
2009-05-19,4.53,4.92,4.35,4.83,75440,0
2009-05-20,4.89,5.22,4.41,4.56,144553,0
2009-05-21,4.53,4.53,4.32,4.41,55410,0
2009-05-22,4.41,4.77,4.35,4.56,59271,0
2009-05-26,4.53,4.77,4.38,4.71,67972,0
2009-05-27,4.74,4.8,4.47,4.47,60764,0
2009-05-28,4.53,4.77,3.87,4.08,128656,0
2009-05-29,4.08,4.65,3.81,4.65,129138,0
2009-06-01,4.32,4.86,4.29,4.86,95224,0
2009-06-02,4.86,4.89,4.56,4.74,114783,0
2009-06-03,4.71,4.8,4.62,4.74,31811,0
2009-06-04,4.89,4.95,4.77,4.92,37784,0
2009-06-05,4.95,4.95,4.65,4.8,33721,0
2009-06-08,4.86,4.86,4.59,4.59,43550,0
2009-06-09,4.59,4.68,4.26,4.29,48262,0
2009-06-10,4.35,4.38,4.14,4.2,37135,0
2009-06-11,4.32,4.35,4.2,4.23,53032,0
2009-06-12,4.2,4.35,3.96,4.14,27265,0
2009-06-15,3.99,4.11,3.93,3.99,33395,0
2009-06-16,3.9,3.96,3.75,3.75,34329,0
2009-06-17,3.84,3.84,3.3,3.54,97723,0
2009-06-18,3.51,3.51,3.03,3.21,153508,0
2009-06-19,3.27,3.33,3.18,3.27,110352,0
2009-06-22,3.09,3.27,3.09,3.15,69748,0
2009-06-23,3.15,3.3,3,3.27,43034,0
2009-06-24,3.27,3.87,3.06,3.75,70296,0
2009-06-25,3.75,4.35,3.75,4.23,134446,0
2009-06-26,4.38,4.38,3.9,4.23,122873,0
2009-06-29,4.2,4.26,4.11,4.26,95593,0
2009-06-30,4.2,4.35,4.2,4.26,56586,0
2009-07-01,4.32,4.65,4.26,4.44,73184,0
2009-07-02,4.35,4.41,3.66,3.66,56799,0
2009-07-06,3.96,4.32,3.84,4.08,69560,0
2009-07-07,4.11,4.2,3.93,4.05,43882,0
2009-07-08,4.05,4.14,3.81,3.96,45194,0
2009-07-09,4.05,4.14,3.81,3.84,36885,0
2009-07-10,3.81,4.17,3.78,4.08,39992,0
2009-07-13,4.08,4.56,3.84,4.56,82606,0
2009-07-14,4.53,4.68,4.2,4.62,50277,0
2009-07-15,4.56,4.8,4.5,4.77,57568,0
2009-07-16,4.74,5.25,4.65,5.25,56077,0
2009-07-17,5.19,5.19,4.95,5.13,40997,0
2009-07-20,5.13,5.67,5.1,5.67,68888,0
2009-07-21,5.67,5.7,5.37,5.55,53103,0
2009-07-22,5.67,6.36,5.43,5.94,130289,0
2009-07-23,5.82,5.88,5.34,5.79,132732,0
2009-07-24,5.55,5.85,5.55,5.85,44672,0
2009-07-27,5.79,5.88,5.31,5.37,54320,0
2009-07-28,5.46,5.97,5.46,5.97,38606,0
2009-07-29,5.97,6.33,5.64,6.18,81189,0
2009-07-30,6.27,6.54,5.61,6.33,152444,0
2009-07-31,6.33,6.45,6.09,6.3,79595,0
2009-08-03,6.45,6.57,5.82,6.3,97609,0
2009-08-04,6.3,6.3,5.85,6.15,35792,0
2009-08-05,6.15,6.3,5.97,5.97,89119,0
2009-08-06,5.85,6.21,5.64,5.88,42178,0
2009-08-07,6.03,6.45,5.91,6.24,38174,0
2009-08-10,6.21,6.42,6.12,6.36,34072,0
2009-08-11,6.36,6.42,5.97,6.15,33542,0
2009-08-12,6.24,6.51,6.18,6.42,62090,0
2009-08-13,6.45,6.51,6.27,6.36,37179,0
2009-08-14,6.36,6.36,6.09,6.12,116191,0
2009-08-17,6,6.03,5.64,5.7,73598,0
2009-08-18,5.73,6,5.7,5.79,38444,0
2009-08-19,5.73,5.82,5.61,5.82,40619,0
2009-08-20,5.82,6.09,5.7,6.09,48158,0
2009-08-21,6.33,6.84,6.12,6.72,91593,0
2009-08-24,6.75,6.9,6.06,6.66,40764,0
2009-08-25,6.69,6.84,6.3,6.66,48510,0
2009-08-26,6.66,6.96,6.51,6.84,31307,0
2009-08-27,6.84,7.05,6.51,6.9,63929,0
2009-08-28,6.99,6.99,6.57,6.66,44883,0
2009-08-31,6.6,6.93,6.33,6.93,64445,0
2009-09-01,6.93,6.99,6.45,6.45,58772,0
2009-09-02,6.45,6.93,6.36,6.69,173673,0
2009-09-03,6.72,7.17,6.57,7.08,68158,0
2009-09-04,7.2,8.04,7.11,7.68,167602,0
2009-09-08,7.65,8.04,7.65,7.74,115091,0
2009-09-09,7.77,8.22,7.65,7.89,129145,0
2009-09-10,7.95,8.64,7.8,8.55,123895,0
2009-09-11,8.49,8.79,8.31,8.67,83163,0
2009-09-14,8.64,8.76,8.37,8.67,58069,0
2009-09-15,8.55,8.79,8.25,8.58,64895,0
2009-09-16,8.61,8.97,8.43,8.88,86596,0
2009-09-17,8.73,9.3,8.73,9.18,81274,0
2009-09-18,10.02,11.07,9.66,10.8,356382,0
2009-09-21,10.77,10.92,10.02,10.47,144425,0
2009-09-22,10.53,10.65,10.17,10.65,92549,0
2009-09-23,10.5,10.77,10.41,10.5,45718,0
2009-09-24,10.5,10.5,9.06,9.69,200239,0
2009-09-25,9.6,9.63,9.24,9.36,76480,0
2009-09-28,9.45,9.69,9.42,9.6,39723,0
2009-09-29,9.63,10.29,9.6,9.96,72393,0
2009-09-30,9.93,10.05,9.36,9.6,62271,0
2009-10-01,9.57,9.57,9,9,63411,0
2009-10-02,8.94,9.15,8.85,9.03,87375,0
2009-10-05,9.18,9.63,9.18,9.54,48198,0
2009-10-06,9.81,9.9,9.51,9.63,45726,0
2009-10-07,9.6,9.9,9.45,9.48,31559,0
2009-10-08,9.45,9.66,9.12,9.33,151890,0
2009-10-09,9.12,9.87,9.09,9.72,104286,0
2009-10-12,9.69,9.9,9.45,9.63,42786,0
2009-10-13,9.57,9.75,9.51,9.63,19431,0
2009-10-14,9.75,10.05,9.51,10.05,50051,0
2009-10-15,9.93,10.05,9.54,9.75,54409,0
2009-10-16,9.66,9.87,9.3,9.39,56449,0
2009-10-19,9.39,9.75,9.15,9.51,43195,0
2009-10-20,9.51,9.51,9,9.03,66796,0
2009-10-21,9.03,9.84,9.03,9.15,92969,0
2009-10-22,9.18,9.78,9.18,9.72,63189,0
2009-10-23,9.72,9.78,9.15,9.27,48414,0
2009-10-26,9.3,9.57,8.88,9.15,84259,0
2009-10-27,9.03,9.21,8.85,8.91,78323,0
2009-10-28,8.85,9.15,8.31,8.43,126010,0
2009-10-29,9.15,9.6,8.76,9,91728,0
2009-10-30,8.97,8.97,8.16,8.34,79598,0
2009-11-02,8.43,8.71,8.1,8.43,73897,0
2009-11-03,8.34,9.03,8.25,8.79,36547,0
2009-11-04,8.88,9.42,8.52,8.85,55318,0
2009-11-05,8.97,9.66,8.91,9.66,41344,0
2009-11-06,9.48,9.9,9.42,9.6,31310,0
2009-11-09,9.69,10.2,9.57,9.96,78466,0
2009-11-10,9.93,9.96,9.45,9.54,35284,0
2009-11-11,9.84,9.84,9,9.09,37890,0
2009-11-12,9.03,9.49,8.4,8.49,45999,0
2009-11-13,8.58,9.12,8.58,8.97,28989,0
2009-11-16,9,9.6,8.97,9.3,52956,0
2009-11-17,9.21,9.27,9.03,9.18,33814,0
2009-11-18,9.15,9.39,8.91,8.94,29794,0
2009-11-19,8.73,8.88,8.43,8.52,41010,0
2009-11-20,8.46,8.73,8.46,8.55,30878,0
2009-11-23,8.73,8.94,8.46,8.73,27432,0
2009-11-24,8.76,8.79,8.4,8.79,18389,0
2009-11-25,8.91,9.03,8.49,8.97,75906,0
2009-11-27,8.88,9.3,8.37,9.03,74805,0
2009-11-30,9.18,9.18,8.55,9.15,97073,0
2009-12-01,9.27,9.75,8.94,9.63,106797,0
2009-12-02,9.87,10.17,9.57,9.6,93409,0
2009-12-03,9.66,9.66,9,9,43787,0
2009-12-04,9.27,9.87,9.03,9.84,67338,0
2009-12-07,9.84,10.32,9.75,10.14,41856,0
2009-12-08,10.02,10.23,9.75,10.11,28961,0
2009-12-09,10.08,10.47,9.93,10.35,29963,0
2009-12-10,10.41,10.62,10.35,10.56,40223,0
2009-12-11,10.68,10.68,10.38,10.5,22198,0
2009-12-14,10.53,10.95,10.5,10.77,42835,0
2009-12-15,10.74,11.19,10.47,10.47,57400,0
2009-12-16,10.62,11.16,10.41,10.71,48515,0
2009-12-17,10.59,10.68,10.48,10.5,38350,0
2009-12-18,10.62,10.89,10.44,10.89,161170,0
2009-12-21,10.89,11.19,10.86,11.13,54736,0
2009-12-22,11.13,11.34,10.98,11.1,32232,0
2009-12-23,11.25,11.25,11.1,11.16,25906,0
2009-12-24,11.25,11.25,11.07,11.25,16712,0
2009-12-28,11.19,11.73,11.1,11.67,68575,0
2009-12-29,11.82,12.3,11.58,12.15,102819,0
2009-12-30,11.97,12.12,11.41,12,49074,0
2009-12-31,11.97,11.97,11.64,11.64,21774,0
2010-01-04,11.91,11.91,11.52,11.67,34377,0
2010-01-05,11.67,11.76,11.49,11.67,62941,0
2010-01-06,11.55,12,11.55,11.61,99073,0
2010-01-07,11.64,12,11.46,11.73,54205,0
2010-01-08,11.64,11.7,11.52,11.7,24986,0
2010-01-11,11.82,11.82,11.52,11.67,21820,0
2010-01-12,11.49,11.58,11.46,11.55,33071,0
2010-01-13,11.64,11.67,11.37,11.61,17825,0
2010-01-14,11.67,11.73,11.58,11.64,9731,0
2010-01-15,11.7,11.7,11.19,11.49,65184,0
2010-01-19,11.55,11.88,11.13,11.85,52254,0
2010-01-20,11.67,11.73,10.95,11.13,62097,0
2010-01-21,11.13,11.13,10.2,10.29,65525,0
2010-01-22,10.47,10.89,9.78,9.87,47526,0
2010-01-25,9.99,10.59,9.96,10.5,29401,0
2010-01-26,10.5,10.62,10.35,10.35,22061,0
2010-01-27,10.23,10.5,10.11,10.38,34526,0
2010-01-28,10.5,10.56,9.9,9.9,33156,0
2010-01-29,10.05,10.29,10.02,10.02,31980,0
2010-02-01,10.08,10.56,10.05,10.35,27957,0
2010-02-02,10.41,10.41,10.2,10.29,32428,0
2010-02-03,10.2,10.65,10.08,10.47,38296,0
2010-02-04,10.47,10.5,10.05,10.05,59275,0
2010-02-05,10.5,10.5,10.05,10.17,35582,0
2010-02-08,10.2,10.44,10.05,10.05,27860,0
2010-02-09,10.17,10.38,10.11,10.23,27599,0
2010-02-10,10.2,10.29,9.75,9.87,53022,0
2010-02-11,9.78,10.08,9.63,10.08,21062,0
2010-02-12,9.96,10.2,9.93,10.14,15313,0
2010-02-16,10.32,11.28,10.2,11.22,58532,0
2010-02-17,11.46,11.67,11.22,11.4,68804,0
2010-02-18,11.43,11.67,11.16,11.58,56211,0
2010-02-19,11.55,11.73,11.43,11.52,55081,0
2010-02-22,11.61,11.67,11.34,11.46,54443,0
2010-02-23,11.46,11.49,10.86,11.04,24873,0
2010-02-24,11.07,11.4,11.07,11.37,20330,0
2010-02-25,11.13,11.4,11.1,11.37,19061,0
2010-02-26,11.4,11.4,11.25,11.31,29546,0
2010-03-01,11.43,11.52,11.31,11.52,34404,0
2010-03-02,11.52,11.64,11.4,11.55,31113,0
2010-03-03,11.61,11.82,11.52,11.79,27313,0
2010-03-04,11.79,11.85,11.67,11.82,28997,0
2010-03-05,11.85,11.85,11.7,11.73,43803,0
2010-03-08,11.7,11.73,11.52,11.58,35943,0
2010-03-09,11.55,11.85,11.52,11.64,37801,0
2010-03-10,11.61,11.85,11.61,11.61,20670,0
2010-03-11,11.52,11.61,11.31,11.58,31285,0
2010-03-12,11.67,11.67,11.37,11.4,13402,0
2010-03-15,11.4,11.58,11.1,11.16,28567,0
2010-03-16,11.07,11.28,10.89,10.95,27165,0
2010-03-17,10.95,11.16,10.74,11.1,28704,0
2010-03-18,11.04,11.34,10.89,11.13,19933,0
2010-03-19,11.22,11.22,9.69,9.72,248359,0
2010-03-22,9.72,10.83,9.48,10.74,60275,0
2010-03-23,10.77,10.86,10.44,10.8,41038,0
2010-03-24,10.71,10.8,10.5,10.65,61936,0
2010-03-25,10.74,11.07,10.74,10.8,31567,0
2010-03-26,10.8,10.8,10.47,10.65,20500,0
2010-03-29,10.71,10.74,10.38,10.56,25485,0
2010-03-30,10.56,10.95,10.56,10.83,39405,0
2010-03-31,10.77,10.92,10.62,10.92,56081,0
2010-04-01,10.95,11.1,10.68,10.83,35034,0
2010-04-05,10.83,11.16,10.8,11.13,41307,0
2010-04-06,11.13,11.4,11.01,11.4,26316,0
2010-04-07,11.31,11.55,11.16,11.46,37565,0
2010-04-08,11.43,11.7,11.28,11.61,25259,0
2010-04-09,11.61,11.7,11.41,11.61,41411,0
2010-04-12,11.61,11.64,11.32,11.61,24909,0
2010-04-13,11.52,11.76,11.52,11.73,32627,0
2010-04-14,11.61,11.97,11.49,11.94,38978,0
2010-04-15,11.94,12.15,11.79,11.94,38456,0
2010-04-16,11.94,11.94,11.64,11.88,41109,0
2010-04-19,11.76,11.88,11.25,11.49,35771,0
2010-04-20,11.61,11.94,11.46,11.94,32030,0
2010-04-21,11.91,11.91,11.64,11.79,43800,0
2010-04-22,11.61,12.15,11.52,12.15,30299,0
2010-04-23,12.18,12.45,11.9,12.36,51252,0
2010-04-26,12.36,13.11,12.36,12.9,67481,0
2010-04-27,12.84,13.1,12.36,12.42,36610,0
2010-04-28,12.57,12.81,12.18,12.48,36289,0
2010-04-29,12.45,12.87,11.91,12.81,53373,0
2010-04-30,12.75,12.84,11.4,11.49,68629,0
2010-05-03,11.64,11.88,11.58,11.82,64155,0
2010-05-04,11.52,11.73,11.1,11.25,44526,0
2010-05-05,11.25,12.15,11.25,11.97,90350,0
2010-05-06,11.88,12.12,10.8,11.43,80860,0
2010-05-07,11.4,11.97,10.8,11.34,72366,0
2010-05-10,11.91,12.27,11.88,12.21,71391,0
2010-05-11,12.03,12.24,11.85,12.09,88671,0
2010-05-12,12.18,12.45,12.03,12.15,100680,0
2010-05-13,12.12,12.51,12,12.48,129047,0
2010-05-14,12.36,12.81,12,12.78,87969,0
2010-05-17,12.69,12.87,12,12.15,66671,0
2010-05-18,12.3,12.75,12.18,12.18,66433,0
2010-05-19,12.15,12.54,11.51,12.36,62520,0
2010-05-20,11.52,11.97,11.04,11.28,93827,0
2010-05-21,10.95,11.82,10.83,11.16,77711,0
2010-05-24,11.19,11.56,10.56,10.62,37538,0
2010-05-25,10.26,10.59,9.9,10.32,46856,0
2010-05-26,10.41,11.16,10.11,11.01,109731,0
2010-05-27,11.43,12.03,11.1,12,36036,0
2010-05-28,12.09,12.09,11.7,11.85,63482,0
2010-06-01,11.7,12.63,11.55,11.61,78716,0
2010-06-02,11.76,12.18,11.49,12.18,38265,0
2010-06-03,12.15,12.75,12.06,12.45,84317,0
2010-06-04,12.15,12.39,11.46,11.46,90220,0
2010-06-07,11.43,11.64,10.71,10.77,67515,0
2010-06-08,10.83,10.89,9.96,10.74,67949,0
2010-06-09,10.89,11.52,10.77,10.98,61800,0
2010-06-10,11.28,11.76,11.04,11.58,49798,0
2010-06-11,11.31,12.36,11.31,12.36,88137,0
2010-06-14,12.63,12.72,11.55,11.64,84190,0
2010-06-15,11.91,12.3,11.76,12.3,69014,0
2010-06-16,12.12,12.21,11.91,12.18,78487,0
2010-06-17,12.24,12.27,11.94,12.21,45253,0
2010-06-18,12.3,12.6,12.18,12.48,154968,0
2010-06-21,12.48,12.75,12.48,12.6,95800,0
2010-06-22,12.63,12.75,12.51,12.6,84934,0
2010-06-23,12.42,12.75,12.24,12.51,80803,0
2010-06-24,12.51,12.51,11.97,12,72232,0
2010-06-25,12.06,13.02,11.61,12.06,404573,0
2010-06-28,12.15,12.24,11.73,11.73,41458,0
2010-06-29,11.46,11.85,11.22,11.46,106483,0
2010-06-30,11.46,11.76,11.31,11.46,69825,0
2010-07-01,11.52,11.55,10.98,11.4,76617,0
2010-07-02,11.55,11.58,11.13,11.25,44078,0
2010-07-06,11.55,11.79,10.95,11.01,84642,0
2010-07-07,11.1,11.76,11.1,11.73,63522,0
2010-07-08,11.91,12.15,11.73,12.15,36221,0
2010-07-09,12.15,12.27,12.03,12.15,29765,0
2010-07-12,12.09,12.15,11.76,11.94,41774,0
2010-07-13,12.15,12.3,11.85,12.21,45110,0
2010-07-14,12.18,12.33,12.06,12.3,25809,0
2010-07-15,12.36,12.36,11.7,12.03,24847,0
2010-07-16,11.85,12,11.04,11.07,48382,0
2010-07-19,11.1,11.37,10.92,11.37,35386,0
2010-07-20,11.19,11.7,10.95,11.64,48249,0
2010-07-21,11.85,12,11.19,11.22,42087,0
2010-07-22,11.46,11.88,11.37,11.85,41281,0
2010-07-23,11.73,12.45,11.67,12.45,42296,0
2010-07-26,12.66,12.66,11.88,12.03,66654,0
2010-07-27,11.94,12.18,11.88,12.12,31105,0
2010-07-28,12.12,12.24,11.98,12.12,34682,0
2010-07-29,12.3,12.45,11.55,11.91,48629,0
2010-07-30,11.85,12,11.61,11.76,35839,0
2010-08-02,11.91,12.33,11.87,11.97,50722,0
2010-08-03,11.85,12,11.73,11.76,26330,0
2010-08-04,11.91,12.09,11.82,12,39088,0
2010-08-05,11.88,12.06,11.82,11.94,59391,0
2010-08-06,11.73,12.15,11.73,12.09,63540,0
2010-08-09,12.18,12.18,11.82,12,35651,0
2010-08-10,11.85,11.91,11.46,11.64,58464,0
2010-08-11,11.28,11.58,10.92,11.25,98850,0
2010-08-12,10.95,11.76,10.95,11.73,62585,0
2010-08-13,11.7,11.88,11.4,11.7,35863,0
2010-08-16,11.55,11.94,11.55,11.82,23125,0
2010-08-17,11.88,12.21,11.88,12.15,50222,0
2010-08-18,12.09,12.54,12.06,12.48,73379,0
2010-08-19,12.36,12.51,12.27,12.36,54511,0
2010-08-20,12.3,12.72,12.24,12.72,91728,0
2010-08-23,4.23,4.39,4.23,4.31,319010,0
2010-08-24,4.23,4.35,4.23,4.3,309384,0
2010-08-25,4.25,4.41,4.2,4.41,173574,0
2010-08-26,4.41,4.6,4.37,4.38,332386,0
2010-08-27,4.45,4.45,4.23,4.29,298302,0
2010-08-30,4.26,4.34,4.1,4.27,185052,0
2010-08-31,4.27,4.4,4.13,4.17,290248,0
2010-09-01,4.26,4.35,4.22,4.34,176938,0
2010-09-02,4.32,4.39,4.29,4.37,147253,0
2010-09-03,4.44,4.46,4.25,4.44,123050,0
2010-09-07,4.4,4.43,4.22,4.27,114913,0
2010-09-08,4.28,4.4,4.28,4.3,60919,0
2010-09-09,4.35,4.37,4.2,4.21,73145,0
2010-09-10,4.22,4.32,4.22,4.25,75789,0
2010-09-13,4.31,4.36,4.26,4.34,131343,0
2010-09-14,4.33,4.39,4.3,4.37,103087,0
2010-09-15,4.35,4.43,4.26,4.4,159495,0
2010-09-16,4.37,4.38,4.32,4.34,55378,0
2010-09-17,4.35,4.39,4.32,4.36,104311,0
2010-09-20,4.37,4.51,4.31,4.5,171538,0
2010-09-21,4.51,4.65,4.41,4.55,213957,0
2010-09-22,4.53,4.53,4.38,4.48,140145,0
2010-09-23,4.42,4.51,4.42,4.47,153995,0
2010-09-24,4.5,4.61,4.5,4.6,129222,0
2010-09-27,4.6,4.65,4.49,4.51,237861,0
2010-09-28,4.52,4.56,4.46,4.54,170733,0
2010-09-29,4.5,4.61,4.49,4.55,127592,0
2010-09-30,4.54,4.56,4.48,4.51,198132,0
2010-10-01,4.51,4.51,4.41,4.48,81906,0
2010-10-04,4.45,4.48,4.34,4.34,768141,0
2010-10-05,4.4,4.4,4.28,4.35,217827,0
2010-10-06,4.36,4.44,4.33,4.35,158685,0
2010-10-07,4.4,4.43,4.22,4.34,137789,0
2010-10-08,4.34,4.4,4.32,4.34,165210,0
2010-10-11,4.44,4.44,4.32,4.34,261225,0
2010-10-12,4.34,4.36,4.25,4.34,106418,0
2010-10-13,4.38,4.47,4.3,4.37,685546,0
2010-10-14,4.38,4.45,4.35,4.39,186220,0
2010-10-15,4.4,4.4,4.25,4.33,117384,0
2010-10-18,4.36,4.65,4.33,4.59,490643,0
2010-10-19,4.58,4.64,4.48,4.6,304873,0
2010-10-20,4.61,4.85,4.61,4.78,2466268,0
2010-10-21,4.74,4.84,4.59,4.7,287307,0
2010-10-22,4.71,4.8,4.6,4.67,161750,0
2010-10-25,4.74,4.74,4.5,4.58,360283,0
2010-10-26,4.57,4.65,4.5,4.61,173778,0
2010-10-27,4.6,4.73,4.52,4.71,432796,0
2010-10-28,4.83,5.22,4.7,4.79,503375,0
2010-10-29,4.76,4.95,4.72,4.73,300884,0
2010-11-01,4.78,4.78,4.57,4.66,244889,0
2010-11-02,4.73,4.78,4.67,4.78,147356,0
2010-11-03,4.77,4.83,4.72,4.79,314128,0
2010-11-04,14.26,15.93,14.26,14.95,295784,0
2010-11-05,14.96,15,14.15,14.28,112641,0
2010-11-08,14.29,15.15,14.25,14.8,295907,0
2010-11-09,14.87,15.17,14.71,14.76,191873,0
2010-11-10,14.77,15.15,14.42,15.15,154477,0
2010-11-11,14.99,15.24,14.88,15.18,89480,0
2010-11-12,14.98,15.13,14.58,14.69,70477,0
2010-11-15,14.82,15.05,14.77,14.99,66165,0
2010-11-16,14.8,14.89,14.32,14.46,96156,0
2010-11-17,14.38,14.44,14,14.29,67604,0
2010-11-18,14.54,15.05,14.49,14.79,52229,0
2010-11-19,14.65,14.95,14.54,14.83,67745,0
2010-11-22,14.78,14.98,14.54,14.84,57088,0
2010-11-23,14.64,14.64,14.03,14.2,152998,0
2010-11-24,14.37,14.87,14.31,14.57,79889,0
2010-11-26,14.41,14.78,14.41,14.51,35263,0
2010-11-29,14.44,14.5,14.18,14.47,46707,0
2010-11-30,14.27,14.4,14.15,14.22,178130,0
2010-12-01,14.4,14.49,14.28,14.32,89450,0
2010-12-02,14.37,14.37,14.1,14.22,78816,0
2010-12-03,14.01,14.44,14.01,14.41,88485,0
2010-12-06,14.32,14.55,14.32,14.5,115393,0
2010-12-07,14.59,14.77,14.57,14.74,131936,0
2010-12-08,14.75,15.28,14.73,15.01,164403,0
2010-12-09,15.12,15.51,14.95,15.5,88462,0
2010-12-10,15.48,15.87,15.13,15.86,224380,0
2010-12-13,15.91,15.99,15.76,15.91,86035,0
2010-12-14,15.94,16.14,15.9,16.1,49900,0
2010-12-15,15.95,16.18,15.83,15.91,108228,0
2010-12-16,15.88,16.1,15.69,16.1,40485,0
2010-12-17,16,16.28,15.82,16.27,70200,0
2010-12-20,16.37,16.58,16.25,16.53,49209,0
2010-12-21,16.64,17.04,16.54,16.74,57843,0
2010-12-22,16.82,16.86,16.66,16.76,61024,0
2010-12-23,16.76,17.21,16.75,16.99,77517,0
2010-12-27,16.98,17.2,16.86,17.09,52785,0
2010-12-28,17.17,17.19,16.74,17,69075,0
2010-12-29,17.04,17.29,16.96,17.02,120116,0
2010-12-30,17.01,17.19,16.94,16.96,52933,0
2010-12-31,17,17.38,16.77,16.93,78211,0
2011-01-03,17.07,17.16,16.88,16.93,81954,0
2011-01-04,16.96,16.96,16.33,16.65,82259,0
2011-01-05,16.57,17,16.53,16.82,48636,0
2011-01-06,16.8,16.94,16.63,16.9,77186,0
2011-01-07,16.91,17.14,16.79,17.12,75792,0
2011-01-10,16.96,17.28,16.88,17.27,45593,0
2011-01-11,17.35,17.57,16.99,17.13,56914,0
2011-01-12,17.32,17.46,16.96,17.14,44930,0
2011-01-13,17.14,17.48,16.9,17.01,55146,0
2011-01-14,17.03,17.11,16.92,17.09,37384,0
2011-01-18,17.01,17.58,16.85,17.25,83717,0
2011-01-19,17.2,17.26,16.52,16.56,76466,0
2011-01-20,16.44,16.7,16.19,16.22,38204,0
2011-01-21,16.4,16.85,16.28,16.79,62688,0
2011-01-24,16.73,16.82,16.18,16.29,68913,0
2011-01-25,16.25,16.86,16.14,16.86,61642,0
2011-01-26,16.87,17.82,16.68,17.34,139360,0
2011-01-27,17.31,17.43,16.73,17.34,59237,0
2011-01-28,17.34,17.45,16.63,16.63,98297,0
2011-01-31,16.74,17.31,16.47,16.63,110908,0
2011-02-01,16.7,17.04,16.65,17.04,93847,0
2011-02-02,16.96,17.34,16.79,17.12,52228,0
2011-02-03,17.24,17.24,16.8,17.08,58338,0
2011-02-04,17.03,17.39,16.87,17.28,54811,0
2011-02-07,17.38,17.97,17.21,17.93,145280,0
2011-02-08,17.9,18.23,17.87,18.2,53592,0
2011-02-09,18.2,19.76,18.12,19.05,195349,0
2011-02-10,18.86,19.55,18.82,19.31,126123,0
2011-02-11,19.24,19.56,18.99,19.55,37392,0
2011-02-14,19.5,19.63,19.01,19.22,45726,0
2011-02-15,19.22,19.26,19.06,19.19,61413,0
2011-02-16,19.2,19.38,19.2,19.32,55104,0
2011-02-18,19.63,19.72,18.89,18.95,80964,0
2011-02-22,18.81,18.95,17.97,18.29,218566,0
2011-02-23,18.29,18.69,17.89,18.38,130732,0
2011-02-24,18.5,19,18.33,18.94,72780,0
2011-02-25,18.96,19.49,18.81,19.44,84639,0
2011-02-28,19.54,19.57,18.82,18.99,67431,0
2011-03-01,19.04,19.04,18.1,18.26,88570,0
2011-03-02,18.27,18.46,17.73,18,284141,0
2011-03-03,17.97,18.18,17.65,17.73,117514,0
2011-03-04,17.81,18,17.6,17.78,58560,0
2011-03-07,17.86,18,17.4,17.67,333931,0
2011-03-08,17.61,17.87,17.39,17.62,69974,0
2011-03-09,17.62,17.66,17.25,17.44,44343,0
2011-03-10,17.18,17.18,16.28,16.47,94397,0
2011-03-11,16.26,16.56,15.48,16.34,153151,0
2011-03-14,16.08,16.21,15.67,16.09,77281,0
2011-03-15,15.46,15.66,14.85,14.99,89365,0
2011-03-16,14.93,15.43,14.85,15.21,87281,0
2011-03-17,15.49,15.59,15.18,15.22,63570,0
2011-03-18,15.33,16.1,15.1,15.61,171766,0
2011-03-21,15.74,16.49,15.74,15.91,83318,0
2011-03-22,15.99,16.34,15.85,16.04,63986,0
2011-03-23,15.9,16.53,15.85,16.45,91244,0
2011-03-24,16.55,17.03,16.55,16.72,79505,0
2011-03-25,16.76,17.2,16.51,16.64,71068,0
2011-03-28,16.7,16.94,15.99,16.05,66231,0
2011-03-29,16.01,16.84,15.9,16.79,55944,0
2011-03-30,16.91,17.06,16.68,16.96,45204,0
2011-03-31,16.9,17.02,16.75,17,39292,0
2011-04-01,17.05,17.15,16.9,17.05,58586,0
2011-04-04,17.06,17.51,16.87,17.01,65213,0
2011-04-05,17.01,17.67,17.01,17.48,57107,0
2011-04-06,17.42,17.53,17.28,17.52,51791,0
2011-04-07,17.55,17.79,17.43,17.55,47484,0
2011-04-08,17.6,17.6,17.03,17.22,58724,0
2011-04-11,17.27,17.37,16.9,17.37,75548,0
2011-04-12,17.37,17.69,17.23,17.39,65663,0
2011-04-13,17.54,17.54,16.66,16.9,49266,0
2011-04-14,16.75,17.23,16.49,17.18,45366,0
2011-04-15,17.2,17.82,17.11,17.63,52953,0
2011-04-18,17.35,17.39,16.95,17.06,39231,0
2011-04-19,17.11,17.32,16.84,17.03,58363,0
2011-04-20,17.35,17.48,17.32,17.45,23352,0
2011-04-21,17.56,17.7,17.39,17.7,16123,0
2011-04-25,17.54,17.68,17.3,17.37,31078,0
2011-04-26,17.4,17.93,17.4,17.73,35154,0
2011-04-27,17.79,17.79,17.18,17.38,97323,0
2011-04-28,16.95,17.07,15.36,16.12,427232,0
2011-04-29,16.22,16.35,15.93,16.32,90711,0
2011-05-02,16.3,16.32,15.14,15.66,141478,0
2011-05-03,15.59,15.87,15.12,15.23,88056,0
2011-05-04,15.21,15.34,14.76,15.11,115505,0
2011-05-05,15.03,15.6,14.8,15.46,104402,0
2011-05-06,15.6,15.94,15.44,15.55,54158,0
2011-05-09,15.57,15.83,15.44,15.65,39611,0
2011-05-10,15.75,15.99,15.72,15.99,46304,0
2011-05-11,15.88,16.14,15.39,15.48,59294,0
2011-05-12,15.42,15.66,15.25,15.59,36610,0
2011-05-13,15.56,15.8,14.95,14.96,65774,0
2011-05-16,14.83,15.09,14.62,14.65,77513,0
2011-05-17,14.55,14.69,14.52,14.55,49640,0
2011-05-18,14.64,14.7,14.45,14.53,29970,0
2011-05-19,14.57,15.12,14.56,14.97,113767,0
2011-05-20,14.96,14.96,14.4,14.45,66908,0
2011-05-23,14.15,14.46,14.15,14.3,26052,0
2011-05-24,14.43,14.43,13.27,13.28,121212,0
2011-05-25,13.25,14.06,13.25,13.74,332092,0
2011-05-26,13.73,14.25,13.66,14.11,107775,0
2011-05-27,14.13,14.13,13.83,13.87,198633,0
2011-05-31,14.02,14.02,13.86,13.9,126290,0
2011-06-01,14,14.05,13.34,13.36,159577,0
2011-06-02,13.41,13.52,13.03,13.08,56825,0
2011-06-03,13.1,13.21,12.86,12.87,82795,0
2011-06-06,12.76,12.76,12.17,12.2,140795,0
2011-06-07,12.33,12.41,12.25,12.28,76600,0
2011-06-08,12.21,12.45,12.14,12.28,75618,0
2011-06-09,12.31,12.56,12.3,12.34,48608,0
2011-06-10,12.32,12.43,11.66,12,87329,0
2011-06-13,12.04,12.23,11.92,12.2,89465,0
2011-06-14,12.4,12.44,12.15,12.16,55447,0
2011-06-15,12.01,12.23,11.6,11.74,51734,0
2011-06-16,11.79,12.37,11.7,12.24,45905,0
2011-06-17,12.37,12.69,11.83,12.24,94736,0
2011-06-20,12.18,12.68,12.18,12.4,58810,0
2011-06-21,12.58,12.9,12.42,12.88,66154,0
2011-06-22,12.81,12.81,12.14,12.18,70674,0
2011-06-23,12,12.26,11.83,12.19,33905,0
2011-06-24,12.27,12.27,11.95,12.13,108681,0
2011-06-27,12.17,12.68,12.01,12.55,39716,0
2011-06-28,12.65,12.92,12.6,12.71,48254,0
2011-06-29,12.8,13.48,12.57,13.44,58230,0
2011-06-30,13.54,13.96,13.49,13.8,89126,0
2011-07-01,13.78,14.68,13.54,14.61,119773,0
2011-07-05,14.61,14.74,13.75,13.84,54203,0
2011-07-06,13.78,14.07,13.66,14.02,43900,0
2011-07-07,14.22,14.52,14.1,14.4,57895,0
2011-07-08,14.12,14.15,13.65,13.84,69672,0
2011-07-11,13.61,13.63,13.2,13.29,37075,0
2011-07-12,13.21,13.66,13.21,13.39,36869,0
2011-07-13,13.52,13.93,13.2,13.32,51520,0
2011-07-14,13.39,13.56,12.9,13.05,59292,0
2011-07-15,13.14,13.44,13.02,13.39,38726,0
2011-07-18,13.3,13.3,12.62,12.68,50187,0
2011-07-19,12.83,13.36,12.7,13.3,100347,0
2011-07-20,13.31,13.35,12.8,12.85,88789,0
2011-07-21,12.98,13.28,12.94,13.26,80718,0
2011-07-22,13.23,13.41,13.16,13.36,58635,0
2011-07-25,13.12,13.35,13.03,13.1,45297,0
2011-07-26,13.14,13.14,12.78,12.8,31045,0
2011-07-27,12.7,12.85,12.09,12.28,89154,0
2011-07-28,13,14.03,13,13.99,117750,0
2011-07-29,13.69,14.1,12.8,12.83,154561,0
2011-08-01,13.13,13.34,12.64,12.88,90478,0
2011-08-02,12.78,13.26,12.78,12.86,89932,0
2011-08-03,12.9,13.56,12.5,13.53,72192,0
2011-08-04,13.2,13.53,12.77,12.79,77131,0
2011-08-05,13,13.14,12.47,12.79,161412,0
2011-08-08,12.31,12.73,11.01,11.25,181257,0
2011-08-09,11.31,12,11,11.99,117570,0
2011-08-10,11.53,11.53,10.5,10.63,107103,0
2011-08-11,10.76,11.09,10.5,10.89,173184,0
2011-08-12,11.09,11.26,10.88,10.97,47932,0
2011-08-15,11.24,11.33,10.81,11.21,54504,0
2011-08-16,11.39,11.39,10.88,11.02,80568,0
2011-08-17,11.09,11.24,10.85,11.04,39841,0
2011-08-18,10.52,10.6,10.16,10.38,74870,0
2011-08-19,10.13,10.65,9.83,9.91,74481,0
2011-08-22,10.28,10.57,9.81,9.89,76014,0
2011-08-23,9.96,11.18,9.56,11.02,119246,0
2011-08-24,10.95,11.38,10.88,11.3,26084,0
2011-08-25,11.4,11.42,10.37,10.46,57080,0
2011-08-26,10.4,10.92,10.3,10.86,26201,0
2011-08-29,11.11,11.75,10.98,11.73,49401,0
2011-08-30,11.66,11.71,11.13,11.46,39892,0
2011-08-31,11.61,11.73,11.01,11.22,107393,0
2011-09-01,11.23,11.35,10.6,10.66,63166,0
2011-09-02,10.2,10.36,10.04,10.08,93676,0
2011-09-06,9.7,10.13,9.68,10.03,73142,0
2011-09-07,10.23,10.71,10.23,10.69,113204,0
2011-09-08,10.54,10.8,9.8,9.81,64886,0
2011-09-09,9.72,9.95,9.62,9.71,97911,0
2011-09-12,9.53,9.87,9.21,9.56,64509,0
2011-09-13,9.61,9.83,9.57,9.75,40388,0
2011-09-14,9.89,10.18,9.58,9.95,83087,0
2011-09-15,10.06,10.17,9.9,10.13,54465,0
2011-09-16,10.23,10.34,9.85,10.06,90087,0
2011-09-19,9.85,9.89,9.57,9.62,43748,0
2011-09-20,9.61,9.76,9.28,9.37,99104,0
2011-09-21,9.39,9.49,8.96,8.96,59571,0
2011-09-22,8.54,9.09,8.54,8.82,128177,0
2011-09-23,8.79,9,8.32,8.51,65039,0
2011-09-26,8.6,8.91,8.31,8.9,48033,0
2011-09-27,9.17,9.25,8.65,8.82,77811,0
2011-09-28,8.83,8.83,8.11,8.15,168470,0
2011-09-29,8.44,8.77,8.17,8.6,44236,0
2011-09-30,8.43,8.5,8.16,8.17,71198,0
2011-10-03,8.06,8.3,7.68,7.73,103244,0
2011-10-04,7.61,8.54,7.48,8.37,106752,0
2011-10-05,8.43,8.64,8.28,8.41,50886,0
2011-10-06,8.35,8.6,8.3,8.47,47215,0
2011-10-07,8.5,8.6,8.04,8.21,61116,0
2011-10-10,8.42,8.49,8.22,8.4,59960,0
2011-10-11,8.3,8.42,8.19,8.41,54462,0
2011-10-12,8.46,8.46,8.31,8.45,198102,0
2011-10-13,8.37,8.43,8.25,8.37,26412,0
2011-10-14,8.44,9.07,8.33,8.99,51069,0
2011-10-17,8.93,8.95,8.36,8.42,90007,0
2011-10-18,8.45,8.96,8.31,8.9,80851,0
2011-10-19,8.83,8.88,8.67,8.81,61663,0
2011-10-20,8.88,8.88,8.67,8.78,31298,0
2011-10-21,9,9,8.71,8.89,44399,0
2011-10-24,8.89,9.41,8.89,9.28,60397,0
2011-10-25,9.17,9.17,8.94,8.96,70443,0
2011-10-26,9.18,9.25,8.95,9.03,107691,0
2011-10-27,9.07,9.1,7.85,8.15,237655,0
2011-10-28,8.11,8.36,8.05,8.05,57377,0
2011-10-31,7.95,8.05,7.75,7.75,103054,0
2011-11-01,7.5,8.03,7.5,7.54,89867,0
2011-11-02,7.73,7.89,7.57,7.86,46661,0
2011-11-03,7.95,7.97,7.64,7.92,74398,0
2011-11-04,7.79,7.89,7.75,7.85,68084,0
2011-11-07,7.85,7.97,7.55,7.97,483450,0
2011-11-08,8.04,8.73,8.04,8.69,95337,0
2011-11-09,8.4,8.49,8.06,8.08,76715,0
2011-11-10,8.24,8.24,7.85,8.04,28717,0
2011-11-11,8.14,8.27,7.97,8.03,34897,0
2011-11-14,7.87,7.99,7.58,7.73,65434,0
2011-11-15,7.7,7.7,7.4,7.47,119648,0
2011-11-16,7.34,7.88,7.34,7.62,70072,0
2011-11-17,7.61,7.63,7.33,7.39,159319,0
2011-11-18,7.38,7.93,7.38,7.89,57608,0
2011-11-21,7.76,7.83,7.42,7.54,76962,0
2011-11-22,7.54,7.59,7.44,7.52,61054,0
2011-11-23,7.45,7.5,7.3,7.31,50191,0
2011-11-25,7.28,7.42,7.24,7.39,29667,0
2011-11-28,7.73,7.85,7.62,7.75,36773,0
2011-11-29,7.77,7.85,7.56,7.71,33971,0
2011-11-30,7.83,7.97,7.62,7.8,139207,0
2011-12-01,7.7,7.76,7.61,7.65,42941,0
2011-12-02,7.74,7.78,7.68,7.73,35261,0
2011-12-05,7.86,7.92,7.76,7.81,55588,0
2011-12-06,7.8,7.81,7.66,7.73,27827,0
2011-12-07,7.65,7.67,7.53,7.54,33496,0
2011-12-08,7.48,7.54,7.26,7.36,74375,0
2011-12-09,7.4,7.86,7.4,7.83,50179,0
2011-12-12,7.68,7.75,7.5,7.64,54219,0
2011-12-13,7.75,7.75,7.25,7.32,73259,0
2011-12-14,7.28,7.41,7.01,7.28,214218,0
2011-12-15,7.43,7.43,7.22,7.26,60092,0
2011-12-16,7.28,7.38,7.13,7.32,161125,0
2011-12-19,7.4,7.45,7.17,7.23,95648,0
2011-12-20,7.27,7.3,7.18,7.24,104731,0
2011-12-21,7.19,7.25,7.09,7.23,44268,0
2011-12-22,7.24,7.33,7.19,7.22,126842,0
2011-12-23,7.25,7.3,7.14,7.18,64722,0
2011-12-27,7.16,7.5,7.14,7.34,119012,0
2011-12-28,7.35,7.42,7.14,7.15,65353,0
2011-12-29,7.19,7.43,7.19,7.33,29674,0
2011-12-30,7.33,7.67,7.22,7.6,46614,0
2012-01-03,7.79,8.1,7.72,8.09,71676,0
2012-01-04,8,8.06,7.73,7.81,42069,0
2012-01-05,7.72,7.75,7.4,7.43,56142,0
2012-01-06,7.4,7.4,7.16,7.2,75140,0
2012-01-09,7.26,7.35,7.18,7.34,23847,0
2012-01-10,7.46,7.94,7.34,7.87,59428,0
2012-01-11,7.8,8,7.79,8,34264,0
2012-01-12,8.04,8.04,7.8,8.02,39627,0
2012-01-13,7.9,8.55,7.76,8.41,112433,0
2012-01-17,8.5,8.7,8.39,8.48,79071,0
2012-01-18,8.5,8.7,8.5,8.68,20046,0
2012-01-19,8.7,9.24,8.52,9.19,101585,0
2012-01-20,9.19,9.43,9.17,9.37,47721,0
2012-01-23,9.39,9.49,8.97,9.08,40527,0
2012-01-24,9.04,9.34,8.97,9.3,36166,0
2012-01-25,9.28,9.43,9.18,9.39,38841,0
2012-01-26,9.42,9.44,9.2,9.44,30159,0
2012-01-27,9.43,9.73,9.4,9.73,22171,0
2012-01-30,9.61,9.61,9.37,9.45,30366,0
2012-01-31,9.54,9.79,9.45,9.73,59733,0
2012-02-01,9.85,9.94,9.62,9.81,54683,0
2012-02-02,8.9,8.9,8.22,8.5,198166,0
2012-02-03,8.6,8.78,8.5,8.52,85145,0
2012-02-06,8.52,8.68,8.52,8.65,29684,0
2012-02-07,8.67,9.01,8.51,8.93,57451,0
2012-02-08,8.93,9.28,8.86,9.27,45430,0
2012-02-09,9.27,9.3,8.78,8.83,54932,0
2012-02-10,8.77,8.87,8.45,8.47,50595,0
2012-02-13,8.59,8.67,8.45,8.61,30966,0
2012-02-14,8.5,8.61,8.39,8.58,30366,0
2012-02-15,8.63,8.8,8.5,8.53,26511,0
2012-02-16,8.55,8.86,8.51,8.83,24779,0
2012-02-17,8.8,8.83,8.67,8.67,22891,0
2012-02-21,8.74,8.98,8.62,8.67,35992,0
2012-02-22,8.69,8.89,8.64,8.73,13192,0
2012-02-23,8.76,8.97,8.74,8.95,37760,0
2012-02-24,8.92,8.97,8.85,8.9,14713,0
2012-02-27,8.87,8.96,8.57,8.84,16803,0
2012-02-28,8.87,8.88,8.64,8.66,14799,0
2012-02-29,8.72,8.95,8.29,8.29,62201,0
2012-03-01,8.39,8.45,8.04,8.06,36840,0
2012-03-02,8.03,8.21,7.86,7.89,56033,0
2012-03-05,7.83,8.73,7.73,8.37,47694,0
2012-03-06,8.31,8.57,8.31,8.5,64003,0
2012-03-07,8.55,8.83,8.54,8.82,34170,0
2012-03-08,8.9,9.17,8.9,9.15,75813,0
2012-03-09,9.15,9.28,9.05,9.12,51161,0
2012-03-12,9.1,9.26,9.1,9.25,35866,0
2012-03-13,9.36,9.69,9.24,9.67,44549,0
2012-03-14,9.61,9.81,9.57,9.64,50432,0
2012-03-15,9.64,9.64,9.17,9.58,29801,0
2012-03-16,9.61,9.61,9.46,9.47,95307,0
2012-03-19,9.5,10,9.49,9.92,62055,0
2012-03-20,9.79,9.98,9.75,9.9,20407,0
2012-03-21,9.95,9.96,9.82,9.9,23308,0
2012-03-22,9.85,9.94,9.65,9.67,23187,0
2012-03-23,9.68,9.98,9.45,9.97,45389,0
2012-03-26,9.98,10.28,9.88,10.16,171312,0
2012-03-27,10.1,10.32,10.04,10.08,24701,0
2012-03-28,10.05,10.05,9.66,9.95,24830,0
2012-03-29,9.9,9.94,9.7,9.83,64876,0
2012-03-30,9.9,9.9,9.65,9.66,66941,0
2012-04-02,9.65,9.85,9.5,9.7,58736,0
2012-04-03,9.64,9.66,9.3,9.33,58321,0
2012-04-04,9.23,9.3,9.05,9.18,37295,0
2012-04-05,9.09,9.38,9.09,9.33,16933,0
2012-04-09,9.28,9.53,9.17,9.5,42886,0
2012-04-10,9.51,9.52,9.05,9.08,31694,0
2012-04-11,9.21,9.27,8.95,9.23,27032,0
2012-04-12,9.2,9.37,9.17,9.32,14467,0
2012-04-13,9.3,9.35,9.04,9.12,20612,0
2012-04-16,9.19,9.26,9.1,9.26,7609,0
2012-04-17,9.28,9.88,9.28,9.73,32392,0
2012-04-18,9.64,9.72,9.4,9.51,21730,0
2012-04-19,9.54,9.54,9.1,9.13,35074,0
2012-04-20,9.38,9.89,9.2,9.46,53347,0
2012-04-23,9.26,9.41,9.1,9.17,27438,0
2012-04-24,9.15,10.88,9.1,10.73,139835,0
2012-04-25,10.87,11.37,10.66,10.83,88091,0
2012-04-26,11.06,11.49,10.69,10.84,80298,0
2012-04-27,10.9,11.12,10.89,11.11,46024,0
2012-04-30,11.12,11.19,11.01,11.12,68719,0
2012-05-01,11.15,11.28,10.61,10.69,46553,0
2012-05-02,10.74,11.04,10.7,11.01,60834,0
2012-05-03,10.97,11.01,10.84,10.96,46081,0
2012-05-04,10.96,11.05,10.1,10.4,92247,0
2012-05-07,10.33,10.38,10.18,10.37,30418,0
2012-05-08,10.3,10.84,10.27,10.81,53058,0
2012-05-09,10.7,11.18,10.69,11.09,57638,0
2012-05-10,11.22,11.26,10.95,11.12,37188,0
2012-05-11,11.01,11.12,10.91,11.02,32886,0
2012-05-14,10.88,11.04,10.6,10.87,49495,0
2012-05-15,10.87,11.04,10.87,10.93,35298,0
2012-05-16,11.01,11.04,10.87,10.92,24058,0
2012-05-17,10.97,11.04,10.86,10.89,23638,0
2012-05-18,10.8,10.89,10.47,10.83,43207,0
2012-05-21,10.86,11.19,10.68,10.84,132308,0
2012-05-22,10.85,10.96,10.37,10.5,56497,0
2012-05-23,10.44,10.9,10.31,10.79,33400,0
2012-05-24,10.93,11.03,10.86,11.03,30605,0
2012-05-25,11.03,11.37,10.88,11.23,34183,0
2012-05-29,11.39,11.52,11.24,11.37,27385,0
2012-05-30,11.28,11.36,11,11.02,20686,0
2012-05-31,11.09,11.1,10.67,11.03,46989,0
2012-06-01,10.8,10.89,10.47,10.69,40339,0
2012-06-04,10.8,11.24,10.8,11.15,58265,0
2012-06-05,11.13,11.4,11.11,11.28,45314,0
2012-06-06,11.22,12.01,11.22,11.93,56527,0
2012-06-07,12.03,12.03,11.57,11.64,49523,0
2012-06-08,11.58,11.88,11.5,11.84,49829,0
2012-06-11,11.98,11.99,11.19,11.28,33587,0
2012-06-12,11.39,11.72,11.29,11.65,27523,0
2012-06-13,11.67,11.67,11.03,11.31,36211,0
2012-06-14,11.36,11.84,11.21,11.81,33771,0
2012-06-15,11.79,12.27,11.64,12.18,53152,0
2012-06-18,12.05,12.09,11.66,11.74,41690,0
2012-06-19,11.8,12.18,11.79,12.14,30005,0
2012-06-20,12.17,12.17,11.79,11.79,35267,0
2012-06-21,11.8,12.09,11.45,11.52,41944,0
2012-06-22,11.66,12.03,11.51,11.99,85679,0
2012-06-25,11.77,11.85,11.09,11.73,39908,0
2012-06-26,11.73,11.73,11.26,11.54,43244,0
2012-06-27,11.6,11.6,11.48,11.51,21088,0
2012-06-28,11.44,11.51,10.97,11.28,31705,0
2012-06-29,11.57,11.99,11.24,11.33,83606,0
2012-07-02,11.37,11.68,11.3,11.65,42966,0
2012-07-03,11.6,11.92,11.49,11.9,18382,0
2012-07-05,11.9,12.1,11.9,12.1,35737,0
2012-07-06,12.01,12.16,11.94,12.1,50530,0
2012-07-09,12.12,12.28,12.12,12.22,26053,0
2012-07-10,12.34,12.36,12.21,12.32,30021,0
2012-07-11,12.31,12.33,12.09,12.15,28708,0
2012-07-12,12.05,12.15,11.9,12.11,24081,0
2012-07-13,12.15,12.23,12.1,12.19,22206,0
2012-07-16,12.19,12.19,11.9,11.92,11500,0
2012-07-17,12.03,12.07,11.81,11.85,14105,0
2012-07-18,11.89,12.05,11.49,11.64,31096,0
2012-07-19,11.73,11.83,11.59,11.77,17464,0
2012-07-20,11.71,11.71,11.11,11.26,33982,0
2012-07-23,10.98,11.18,10.55,11,25441,0
2012-07-24,11.1,11.13,10.6,10.65,36591,0
2012-07-25,10.93,11.52,10.93,11.09,55256,0
2012-07-26,11.34,11.34,10.44,10.91,85836,0
2012-07-27,10.93,11.25,10.93,11.19,60880,0
2012-07-30,11.18,11.2,11.08,11.1,17910,0
2012-07-31,10.96,11.2,10.96,11.08,30133,0
2012-08-01,11.1,11.1,10.58,10.58,53184,0
2012-08-02,10.53,10.95,10.51,10.83,23500,0
2012-08-03,10.96,11.27,10.84,11.24,35553,0
2012-08-06,11.19,11.44,11.03,11.2,32100,0
2012-08-07,11.39,11.45,11.14,11.25,49824,0
2012-08-08,11.14,11.27,10.93,11.27,28361,0
2012-08-09,11.2,11.2,10.92,11.07,22294,0
2012-08-10,11.03,11.15,10.99,11.03,11637,0
2012-08-13,10.96,11.15,10.94,11.07,11908,0
2012-08-14,11.09,11.09,10.82,10.87,17723,0
2012-08-15,10.8,10.95,10.76,10.91,39140,0
2012-08-16,10.91,11.08,10.88,11.02,48501,0
2012-08-17,10.98,11.15,10.96,11.15,33912,0
2012-08-20,10.98,11.07,10.87,11.04,28124,0
2012-08-21,11.05,11.16,11.02,11.11,20994,0
2012-08-22,11.04,11.09,10.82,10.82,7405,0
2012-08-23,10.82,10.9,10.66,10.8,21710,0
2012-08-24,10.74,10.98,10.62,10.89,8706,0
2012-08-27,10.76,11.09,10.61,11.07,29141,0
2012-08-28,11.08,11.1,10.94,11.05,24524,0
2012-08-29,11.05,11.15,10.96,11.05,26045,0
2012-08-30,10.95,11.06,10.95,10.98,18390,0
2012-08-31,10.97,11.14,10.94,11.08,23204,0
2012-09-04,11.02,11.2,10.98,11.1,46969,0
2012-09-05,11.1,11.11,10.98,10.99,54167,0
2012-09-06,11.04,11.19,11,11.16,29296,0
2012-09-07,11.21,11.22,11.05,11.15,18945,0
2012-09-10,11.11,11.33,11.02,11.22,15219,0
2012-09-11,11.22,11.34,11.14,11.24,21013,0
2012-09-12,11.3,11.3,11.1,11.21,17104,0
2012-09-13,11.27,11.94,11.15,11.91,39501,0
2012-09-14,11.95,12.2,11.75,12.12,40151,0
2012-09-17,12.11,12.15,11.87,12.13,23000,0
2012-09-18,12.04,12.15,11.88,12.08,29751,0
2012-09-19,12.08,12.13,11.89,11.93,31565,0
2012-09-20,11.94,12.02,11.82,11.92,5839,0
2012-09-21,12.1,12.1,11.9,11.98,64272,0
2012-09-24,11.97,12.39,11.9,12.38,35813,0
2012-09-25,12.45,12.95,12.19,12.72,49564,0
2012-09-26,12.69,13,12.6,12.91,30948,0
2012-09-27,12.91,13.28,12.72,13.11,38859,0
2012-09-28,13.02,13.14,12.79,12.82,22087,0
2012-10-01,12.94,13.24,12.9,13.06,29250,0
2012-10-02,13.01,13.14,12.92,13.09,19807,0
2012-10-03,12.95,13.1,12.88,13,35671,0
2012-10-04,13.02,13.19,12.99,13.05,26289,0
2012-10-05,13.09,13.18,13.07,13.13,22811,0
2012-10-08,13.13,13.25,13.09,13.17,23769,0
2012-10-09,13.22,13.22,13.02,13.1,30754,0
2012-10-10,13.2,13.2,13,13.15,30185,0
2012-10-11,13.31,13.61,13.12,13.34,53847,0
2012-10-12,13.29,13.41,13.07,13.3,24684,0
2012-10-15,13.28,13.43,13.19,13.34,22406,0
2012-10-16,13.42,13.76,13.27,13.74,39707,0
2012-10-17,13.7,13.89,13.38,13.83,50641,0
2012-10-18,13.78,14,13.57,13.58,48223,0
2012-10-19,13.44,13.64,13.28,13.38,33852,0
2012-10-22,13.41,13.41,13.02,13.28,28118,0
2012-10-23,13.19,13.52,12.79,13.52,34144,0
2012-10-24,13.52,13.71,13.43,13.61,22793,0
2012-10-25,12.95,13.5,12.63,13.44,35695,0
2012-10-26,13.5,13.59,13.11,13.58,37808,0
2012-10-31,13.45,14.07,13.45,14.03,60046,0
2012-11-01,14.13,14.13,13.44,13.79,53249,0
2012-11-02,13.85,13.88,13.35,13.35,29821,0
2012-11-05,13.32,13.7,12.32,13.41,84138,0
2012-11-06,13.4,13.85,13.36,13.85,24183,0
2012-11-07,13.66,13.88,12.92,12.93,48224,0
2012-11-08,12.95,13.1,12.65,12.69,23577,0
2012-11-09,12.57,12.88,12.32,12.83,21378,0
2012-11-12,12.83,13.34,12.74,13.28,16305,0
2012-11-13,13.17,13.29,13,13.09,20262,0
2012-11-14,13.19,13.19,12.32,12.34,28451,0
2012-11-15,12.36,12.83,11.92,12.58,40879,0
2012-11-16,12.48,12.71,12.38,12.66,24600,0
2012-11-19,12.76,13.29,12.76,13.18,19150,0
2012-11-20,13.18,13.35,13,13.34,18864,0
2012-11-21,13.42,13.48,13.3,13.47,8591,0
2012-11-23,13.5,13.63,13.08,13.18,16793,0
2012-11-26,13.18,13.37,13.09,13.34,10609,0
2012-11-27,13.21,13.29,12.89,13.04,21118,0
2012-11-28,12.95,13.4,12.9,13.38,17287,0
2012-11-29,13.45,13.8,13.45,13.76,30475,0
2012-11-30,13.67,13.84,13.38,13.84,69903,0
2012-12-03,13.76,13.76,13.28,13.46,32976,0
2012-12-04,13.41,13.81,13,13.54,30315,0
2012-12-05,13.6,13.63,13.34,13.36,14049,0
2012-12-06,13.38,13.38,13,13.24,10672,0
2012-12-07,13.34,13.34,12.79,13.07,18604,0
2012-12-10,13.14,13.2,12.83,13.2,25600,0
2012-12-11,13.32,13.36,13,13.26,23571,0
2012-12-12,13.21,13.21,12.39,12.62,37221,0
2012-12-13,12.6,12.71,12.46,12.53,6622,0
2012-12-14,12.41,12.77,12.25,12.7,18487,0
2012-12-17,12.71,13.33,12.71,13.31,28088,0
2012-12-18,13.23,13.59,13.23,13.59,25476,0
2012-12-19,13.68,13.75,13.59,13.68,19377,0
2012-12-20,13.65,13.74,13.34,13.72,22531,0
2012-12-21,13.62,13.64,13.36,13.48,88150,0
2012-12-24,13.49,13.61,13.25,13.37,18222,0
2012-12-26,13.42,13.42,13,13.08,8356,0
2012-12-27,13.13,13.14,12.81,13.04,16553,0
2012-12-28,12.98,12.98,12.81,12.83,14845,0
2012-12-31,12.88,13.14,12.6,13.01,32048,0
2013-01-02,13.4,13.57,13.08,13.45,49167,0
2013-01-03,13.51,13.51,13.22,13.28,21350,0
2013-01-04,13.37,13.5,13.18,13.43,21825,0
2013-01-07,13.28,13.37,12.86,12.87,24081,0
2013-01-08,12.83,13.03,12.76,12.96,19991,0
2013-01-09,13.12,13.12,12.83,12.98,20886,0
2013-01-10,12.99,12.99,12.45,12.77,15975,0
2013-01-11,12.79,12.79,12.32,12.48,9491,0
2013-01-14,12.45,12.57,12,12.34,29164,0
2013-01-15,12.23,12.72,12.21,12.5,15160,0
2013-01-16,12.35,12.63,12.16,12.5,12685,0
2013-01-17,12.5,12.89,12.48,12.81,13213,0
2013-01-18,12.76,13.05,12.62,12.91,27157,0
2013-01-22,12.95,12.95,12.61,12.73,50153,0
2013-01-23,12.76,12.78,12.12,12.34,54000,0
2013-01-24,12.32,12.72,12.08,12.68,90071,0
2013-01-25,12.77,12.77,11.37,11.6,66588,0
2013-01-28,11.77,13,11.28,12.86,73716,0
2013-01-29,12.81,13.47,12.81,13.45,40895,0
2013-01-30,13.4,13.5,13.24,13.45,58084,0
2013-01-31,13.4,13.53,13.34,13.5,42316,0
2013-02-01,13.6,14.04,13.46,13.99,111420,0
2013-02-04,13.96,13.98,13.61,13.65,36724,0
2013-02-05,13.76,14.04,13.75,13.85,22014,0
2013-02-06,13.82,14.1,13.82,13.93,53194,0
2013-02-07,13.96,14.09,13.89,14.08,32314,0
2013-02-08,12.82,14.07,12.82,14.04,35077,0
2013-02-11,13.95,14.05,13.77,14.02,24507,0
2013-02-12,13.86,14.05,13.77,13.8,14289,0
2013-02-13,13.79,13.89,13.66,13.89,21233,0
2013-02-14,13.86,14,13.46,13.66,16258,0
2013-02-15,13.75,14.06,13.63,14.02,39635,0
2013-02-19,14.5,15.38,14.5,14.94,281440,0
2013-02-20,14.97,15.02,14.55,14.8,91029,0
2013-02-21,14.79,15.01,14.65,14.96,54369,0
2013-02-22,14.99,15.13,14.84,15.03,61521,0
2013-02-25,15.13,15.31,14.86,14.87,81119,0
2013-02-26,14.99,15.24,14.83,15.17,70925,0
2013-02-27,15.16,15.22,15.04,15.08,39553,0
2013-02-28,15.13,15.94,15.1,15.66,126911,0
2013-03-01,15.58,15.95,15.58,15.69,95282,0
2013-03-04,15.63,16.4,15.37,16.34,107823,0
2013-03-05,16.36,16.5,16,16.42,78982,0
2013-03-06,16.36,16.54,16.25,16.33,51205,0
2013-03-07,16.35,16.75,16.35,16.74,67134,0
2013-03-08,16.78,17.19,16.19,17.11,71081,0
2013-03-11,16.96,16.97,16.2,16.44,153751,0
2013-03-12,16.24,17.16,16.07,16.7,81807,0
2013-03-13,16.71,17.03,16.43,16.87,82000,0
2013-03-14,16.82,17.04,16.79,17,63504,0
2013-03-15,16.96,17.29,16.92,17.02,167164,0
2013-03-18,16.9,17.78,16.7,17.71,117329,0
2013-03-19,16.88,18.73,16.88,18.38,247262,0
2013-03-20,18.34,19.3,18.34,19,174124,0
2013-03-21,19.03,19.05,18.63,18.96,149985,0
2013-03-22,18.88,18.99,18.02,18.71,166800,0
2013-03-25,18.7,19.38,18.69,19.37,102898,0
2013-03-26,19.16,19.49,18.93,19.04,105517,0
2013-03-27,18.94,19.37,18.87,19.11,134054,0
2013-03-28,18.97,19.22,18.81,19.1,112193,0
2013-04-01,19.05,19.39,18.95,19.14,136988,0
2013-04-02,19.08,19.38,18.88,19.02,93826,0
2013-04-03,18.81,19.04,18.2,18.44,140300,0
2013-04-04,18.4,18.72,18.34,18.66,71152,0
2013-04-05,18.28,18.77,18.21,18.74,66192,0
2013-04-08,18.74,19.61,18.69,19.6,127406,0
2013-04-09,19.5,19.97,19.03,19.71,107513,0
2013-04-10,19.72,19.88,19.39,19.64,95708,0
2013-04-11,19.6,19.82,19.29,19.45,66085,0
2013-04-12,19.34,19.34,18.07,19.23,84141,0
2013-04-15,19.04,19.19,17.92,18.06,96076,0
2013-04-16,18.15,18.8,17.96,18.57,96811,0
2013-04-17,18.4,18.69,17.9,18.66,71008,0
2013-04-18,18.56,18.75,17.18,18.24,86368,0
2013-04-19,18.17,18.85,17.64,18.43,66950,0
2013-04-22,18.43,18.47,17.64,18.35,90116,0
2013-04-23,18.48,19.32,18.47,19.23,109876,0
2013-04-24,19.1,19.47,18.26,19.23,124330,0
2013-04-25,19.07,19.75,18.3,19.59,163504,0
2013-04-26,19.52,19.6,18.8,19.02,77653,0
2013-04-29,18.98,19.87,18.98,19.48,79111,0
2013-04-30,19.3,19.87,19.3,19.5,128613,0
2013-05-01,19.52,19.77,18.95,18.99,94848,0
2013-05-02,19.05,19.96,19.05,19.86,95652,0
2013-05-03,19.97,20.82,19.97,20.06,95345,0
2013-05-06,20.06,20.15,19.77,19.95,71850,0
2013-05-07,20.1,20.45,19.69,20.28,71098,0
2013-05-08,20.16,20.32,19.9,19.98,87069,0
2013-05-09,19.88,19.96,19.47,19.5,86723,0
2013-05-10,19.5,19.57,18.91,19.37,100894,0
2013-05-13,19.27,19.79,18.71,18.94,84079,0
2013-05-14,18.95,19.24,18.11,18.3,199742,0
2013-05-15,18.31,19.44,18.3,19,182280,0
2013-05-16,18.87,19.06,18.3,18.72,344963,0
2013-05-17,18.88,19.23,18.75,19.22,65795,0
2013-05-20,19.07,19.55,18.95,19.24,65073,0
2013-05-21,19.18,19.33,18.98,19.26,49600,0
2013-05-22,19,19.09,17.23,18.8,131590,0
2013-05-23,18.51,18.95,18.25,18.86,61283,0
2013-05-24,18.64,19.17,18.56,19.03,74855,0
2013-05-28,19.21,19.37,18.96,19.35,67644,0
2013-05-29,19.14,19.25,18.45,18.89,64144,0
2013-05-30,18.89,19,18.65,18.84,98311,0
2013-05-31,18.68,18.9,18.59,18.78,42294,0
2013-06-03,18.76,20.2,18.76,20.18,176471,0
2013-06-04,20.14,21,20.14,20.79,157345,0
2013-06-05,20.68,20.69,19.89,20.19,76832,0
2013-06-06,20.26,20.65,20.07,20.36,60866,0
2013-06-07,20.39,20.49,19.78,19.93,59091,0
2013-06-10,20.09,20.19,19.68,19.81,68696,0
2013-06-11,19.61,20.74,19.6,20.62,87713,0
2013-06-12,20.54,20.83,20.49,20.71,45646,0
2013-06-13,20.54,21.27,20.54,21.19,57051,0
2013-06-14,21.08,21.49,20.88,21.29,89191,0
2013-06-17,21.33,21.82,21.33,21.74,58839,0
2013-06-18,21.77,22.53,21.74,22.38,114746,0
2013-06-19,22.31,22.51,21.59,21.84,60496,0
2013-06-20,21.29,21.59,21.08,21.33,52172,0
2013-06-21,21.49,21.9,21.37,21.4,118332,0
2013-06-24,21.21,21.21,20.37,20.38,37598,0
2013-06-25,20.55,20.87,20.21,20.79,62428,0
2013-06-26,20.85,20.9,20.1,20.23,46198,0
2013-06-27,20.44,21.29,20.44,20.96,57621,0
2013-06-28,20.81,21.31,20.31,20.67,115474,0
2013-07-01,20.51,22.77,20.47,22.7,184671,0
2013-07-02,22.63,22.75,21.85,22.44,57766,0
2013-07-03,22.25,22.58,22.1,22.35,13813,0
2013-07-05,22.72,23.18,22.33,22.67,57991,0
2013-07-08,22.72,23.27,22.62,22.84,67042,0
2013-07-09,22.94,23.24,22.55,23.16,45362,0
2013-07-10,22.75,22.82,21.5,22.33,89042,0
2013-07-11,22.45,22.61,21.61,21.73,60542,0
2013-07-12,21.64,22.39,21.6,22.18,23367,0
2013-07-15,22.23,22.5,21.84,22.49,34804,0
2013-07-16,22.5,22.55,22.2,22.38,25424,0
2013-07-17,22.5,22.5,21.7,22.14,19794,0
2013-07-18,22.23,22.54,21.49,21.63,65679,0
2013-07-19,21.52,21.77,21.15,21.65,41970,0
2013-07-22,21.71,21.71,21.07,21.31,33132,0
2013-07-23,21.27,22.2,21.22,22.02,76610,0
2013-07-24,22.09,22.24,21.92,22.14,32550,0
2013-07-25,22.3,23.35,22.14,23.29,122480,0
2013-07-26,23.08,23.25,22.75,23.21,142291,0
2013-07-29,23.11,23.19,22.75,23.02,64803,0
2013-07-30,23.21,23.21,22.99,23.11,24457,0
2013-07-31,23.22,23.38,22.93,22.94,57408,0
2013-08-01,23.28,23.5,22.83,23.49,101315,0
2013-08-02,23.22,23.43,22.9,23.1,73910,0
2013-08-05,23.12,23.75,23.07,23.39,125833,0
2013-08-06,23.37,24.19,23.3,23.9,162563,0
2013-08-07,23.76,23.98,23.5,23.67,87186,0
2013-08-08,23.8,23.85,23.42,23.56,84813,0
2013-08-09,23.55,23.8,23.08,23.22,36408,0
2013-08-12,23.3,23.95,23.23,23.66,92796,0
2013-08-13,23.72,23.79,23.53,23.68,72065,0
2013-08-14,23.72,23.78,22.16,22.7,139747,0
2013-08-15,22.4,22.56,21.57,22.11,85372,0
2013-08-16,21.98,23.66,21.98,23.41,96818,0
2013-08-19,23.42,23.54,22.59,22.7,69492,0
2013-08-20,22.66,23.03,22.62,22.68,144712,0
2013-08-21,22.59,22.67,22.45,22.48,60715,0
2013-08-22,22.49,22.63,22.39,22.46,112719,0
2013-08-23,22.36,22.46,21.76,21.97,72797,0
2013-08-26,22.06,22.6,21.99,22.49,108345,0
2013-08-27,22.16,22.66,22.16,22.52,136443,0
2013-08-28,22.57,23.01,22.48,22.5,43899,0
2013-08-29,22.56,23.14,22.56,23.04,64879,0
2013-08-30,23.05,23.16,22.23,22.65,93862,0
2013-09-03,23,23.26,22.73,22.87,86387,0
2013-09-04,22.84,23.42,22.69,23.02,87990,0
2013-09-05,23.11,23.69,22.98,23.43,53033,0
2013-09-06,23.57,23.69,22.8,23.26,33573,0
2013-09-09,23.3,23.53,23,23.17,35893,0
2013-09-10,23.08,23.71,23.08,23.45,56869,0
2013-09-11,23.44,23.67,22.78,23.16,54506,0
2013-09-12,23.19,23.19,22.71,22.8,33964,0
2013-09-13,22.92,23.36,22.8,23.21,29007,0
2013-09-16,23.34,23.48,22.88,23.25,58529,0
2013-09-17,23.25,23.55,23.12,23.28,64776,0
2013-09-18,23.33,23.87,23.17,23.47,76465,0
2013-09-19,23.49,23.74,22.92,23.16,50578,0
2013-09-20,23.29,23.45,22.64,23.36,115524,0
2013-09-23,23.36,23.6,22.85,23.46,89377,0
2013-09-24,23.56,24.01,23.22,23.58,108562,0
2013-09-25,23.63,24.26,23.41,23.69,59748,0
2013-09-26,23.71,24.18,23.53,24.02,46259,0
2013-09-27,23.82,23.99,23.44,23.63,29319,0
2013-09-30,23.31,23.43,22.6,23.36,203967,0
2013-10-01,23.32,23.57,23.1,23.46,39814,0
2013-10-02,23.42,23.5,23.19,23.43,43393,0
2013-10-03,23.3,23.42,22.67,23.2,70833,0
2013-10-04,23.11,23.19,22.89,23.01,55414,0
2013-10-07,22.81,23.17,22.81,22.85,29776,0
2013-10-08,22.92,22.95,22.24,22.56,63709,0
2013-10-09,22.71,23,22.37,22.79,45741,0
2013-10-10,23.03,23.65,22.93,23.54,24455,0
2013-10-11,23.37,23.5,23.12,23.5,49389,0
2013-10-14,23.52,23.94,23.44,23.73,29651,0
2013-10-15,23.66,23.93,23.2,23.54,30535,0
2013-10-16,23.63,23.7,23.17,23.45,24049,0
2013-10-17,23.41,23.52,23.19,23.46,26314,0
2013-10-18,23.69,23.72,23.18,23.48,57502,0
2013-10-21,23.35,23.5,23.17,23.19,53761,0
2013-10-22,23.18,23.35,23.11,23.22,30324,0
2013-10-23,23.06,23.5,22.96,23.37,54482,0
2013-10-24,23.53,23.95,22.73,23.73,77592,0
2013-10-25,23.83,23.87,23.23,23.53,84892,0
2013-10-28,23.62,23.75,23.35,23.63,81050,0
2013-10-29,23.7,24,23.49,24,69609,0
2013-10-30,23.98,24.34,23.88,24.24,82328,0
2013-10-31,24.26,24.64,24.11,24.39,72366,0
2013-11-01,24.35,24.54,23.08,23.78,149302,0
2013-11-04,23.9,24.18,23.75,24.11,88799,0
2013-11-05,23.96,25.53,23.96,25.21,59419,0
2013-11-06,25.31,25.31,24.21,24.45,59694,0
2013-11-07,24.49,24.98,24.21,24.34,73143,0
2013-11-08,24.32,25.1,24.17,24.69,69527,0
2013-11-11,24.6,25.2,24.52,24.64,130960,0
2013-11-12,24.55,24.96,24.48,24.89,56745,0
2013-11-13,24.79,25.08,24.7,25.03,110932,0
2013-11-14,25.07,25.27,24.79,25.1,25325,0
2013-11-15,25.05,25.2,24.84,25.06,48518,0
2013-11-18,25.04,25.13,24.35,24.63,45063,0
2013-11-19,24.69,25.44,24.69,25.19,88569,0
2013-11-20,25.22,25.75,25.22,25.44,69910,0
2013-11-21,25.59,25.82,25.41,25.7,84509,0
2013-11-22,25.67,26.33,25.66,26.29,85019,0
2013-11-25,26.3,26.63,26.13,26.62,64607,0
2013-11-26,26.69,27.68,26.41,27.51,84883,0
2013-11-27,27.75,27.81,27.34,27.55,52708,0
2013-11-29,27.7,27.97,27.67,27.74,11087,0
2013-12-02,27.74,27.88,26.88,27.56,94517,0
2013-12-03,27.34,27.46,26.37,26.66,73429,0
2013-12-04,26.53,26.55,26,26.29,64775,0
2013-12-05,26.32,26.72,26.13,26.4,79696,0
2013-12-06,26.61,26.97,26.3,26.81,96762,0
2013-12-09,26.81,27.44,26.67,27.34,84331,0
2013-12-10,27.35,27.39,26.55,27.04,103227,0
2013-12-11,27,27.14,26.03,26.27,65284,0
2013-12-12,26.32,26.62,26.02,26.44,71393,0
2013-12-13,26.57,27.03,26.21,26.82,36410,0
2013-12-16,26.82,27.79,26.76,27.58,53395,0
2013-12-17,27.55,27.55,27,27.19,29334,0
2013-12-18,27.16,27.53,26.39,27.35,119918,0
2013-12-19,27.32,27.35,26.6,27.06,92507,0
2013-12-20,27.14,27.75,27.14,27.69,90239,0
2013-12-23,27.9,27.9,27.22,27.5,50113,0
2013-12-24,27.61,27.94,27.25,27.87,18885,0
2013-12-26,27.9,27.92,27.45,27.75,36365,0
2013-12-27,27.87,27.87,27.2,27.4,29577,0
2013-12-30,27.28,27.58,27.19,27.41,53206,0
2013-12-31,27.49,27.57,26.85,27.24,64478,0
2014-01-02,27.21,27.57,26.7,27.29,51606,0
2014-01-03,27.25,27.48,27.18,27.26,28518,0
2014-01-06,27.35,27.35,26.72,26.84,40502,0
2014-01-07,26.93,27.29,26.75,27.23,41325,0
2014-01-08,27.13,27.13,25.73,26.21,74336,0
2014-01-09,26.23,27.1,26,26.75,72055,0
2014-01-10,26.81,26.81,25.91,26.1,62466,0
2014-01-13,25.95,26.25,25.47,25.95,83825,0
2014-01-14,26.01,26.46,25.52,26.3,117845,0
2014-01-15,26.37,26.5,26.14,26.46,40926,0
2014-01-16,26.42,26.49,25.44,25.92,76698,0
2014-01-17,25.7,25.9,25.46,25.72,72096,0
2014-01-21,25.68,25.92,25.04,25.4,52692,0
2014-01-22,25.1,25.58,23.71,24.64,124760,0
2014-01-23,24.43,24.43,22.95,23.88,126937,0
2014-01-24,23.66,23.85,20.82,21.75,272586,0
2014-01-27,21.9,22.51,21.21,22.15,105530,0
2014-01-28,22.15,22.76,21.8,22.3,142993,0
2014-01-29,22.06,22.62,22.06,22.56,106627,0
2014-01-30,22.82,24.02,22.63,23.49,155182,0
2014-01-31,23.08,23.49,22.95,23.19,100640,0
2014-02-03,23.27,23.49,21.99,22.27,147562,0
2014-02-04,22.5,23.44,22.38,22.63,105702,0
2014-02-05,22.41,23.17,22.19,23.06,94076,0
2014-02-06,23.08,23.42,22.44,22.86,105774,0
2014-02-07,22.98,23.55,22.97,23.51,78824,0
2014-02-10,23.51,23.51,22.63,23.32,76848,0
2014-02-11,23.32,23.5,22.9,23.11,70606,0
2014-02-12,23.12,23.62,22.9,23.19,62823,0
2014-02-13,22.98,23.73,22.98,23.52,49532,0
2014-02-14,23.53,23.53,22.86,23.24,63024,0
2014-02-18,23.33,23.64,23.15,23.58,64078,0
2014-02-19,23.44,23.93,23.16,23.24,66102,0
2014-02-20,23.22,23.74,23.22,23.44,29232,0
2014-02-21,23.52,24.06,23.48,23.62,67910,0
2014-02-24,23.59,24.24,23.59,23.81,36545,0
2014-02-25,23.75,24.36,23.75,24.04,49581,0
2014-02-26,24.09,24.68,24.09,24.57,60958,0
2014-02-27,24.5,24.92,24.46,24.85,43839,0
2014-02-28,24.82,24.94,24.37,24.74,67439,0
2014-03-03,24.52,24.63,23.94,24.5,69448,0
2014-03-04,24.7,25.56,24.67,25.36,80134,0
2014-03-05,25.24,25.34,24.65,24.94,43364,0
2014-03-06,24.92,25.6,24.82,25.39,42905,0
2014-03-07,25.55,25.99,25.16,25.73,60254,0
2014-03-10,25.63,26.25,25.63,25.93,68833,0
2014-03-11,25.91,26.03,25.21,25.5,76545,0
2014-03-12,25.44,26.07,25.35,25.98,46686,0
2014-03-13,25.99,26,25.37,25.45,47308,0
2014-03-14,25.47,25.95,25.41,25.6,42537,0
2014-03-17,25.74,26,24.65,24.95,88298,0
2014-03-18,24.93,25.37,24.85,25.21,92941,0
2014-03-19,25.16,25.3,24.28,24.65,31722,0
2014-03-20,24.55,24.82,24.03,24.39,29143,0
2014-03-21,24.45,24.51,23.97,24.09,95186,0
2014-03-24,24.09,24.09,23.13,23.32,70041,0
2014-03-25,23.45,23.56,22.94,23.32,29147,0
2014-03-26,23.52,23.52,22.42,22.46,36700,0
2014-03-27,22.44,22.59,21.92,22.34,54733,0
2014-03-28,22.34,22.92,22.16,22.33,21820,0
2014-03-31,22.45,23.17,22.45,23.07,59795,0
2014-04-01,23.11,23.36,22.67,22.95,45232,0
2014-04-02,22.95,22.97,22.15,22.88,65085,0
2014-04-03,22.95,23.18,22.62,22.82,37069,0
2014-04-04,22.94,22.94,21.79,22.38,63652,0
2014-04-07,22.25,22.35,21.92,22,41644,0
2014-04-08,21.97,22.31,21.97,22.09,62218,0
2014-04-09,22.09,22.48,22,22.39,33049,0
2014-04-10,22.31,22.31,21.65,21.99,63435,0
2014-04-11,21.96,22.02,21.62,21.67,60332,0
2014-04-14,21.9,22.14,21.51,21.83,47769,0
2014-04-15,21.83,21.92,20.76,21.74,81764,0
2014-04-16,21.87,22.05,21.43,21.84,47750,0
2014-04-17,21.77,21.98,21.4,21.47,24727,0
2014-04-21,21.54,21.57,21.26,21.48,18931,0
2014-04-22,21.63,21.72,21.39,21.5,35493,0
2014-04-23,21.43,22,21.25,21.54,35295,0
2014-04-24,21.75,22.61,21.6,22.06,130936,0
2014-04-25,22.04,22.34,21.4,21.75,64129,0
2014-04-28,21.75,22.49,21.56,21.77,86545,0
2014-04-29,21.8,21.99,21.43,21.63,51152,0
2014-04-30,21.53,22.18,21.15,22.14,78918,0
2014-05-01,21.97,22.26,21.22,21.64,68223,0
2014-05-02,21.71,22.2,21.64,21.86,72531,0
2014-05-05,21.69,22.97,21.69,22.84,81476,0
2014-05-06,22.72,23.2,22.3,22.4,64367,0
2014-05-07,22.42,23.04,21.76,22.97,67062,0
2014-05-08,22.87,23.3,22.41,22.44,54304,0
2014-05-09,22.37,23.07,22.37,23.01,40158,0
2014-05-12,23.18,24.13,23.18,23.91,57769,0
2014-05-13,23.91,23.94,22.87,23.07,96327,0
2014-05-14,23.04,23.04,22.03,22.13,59115,0
2014-05-15,22.02,22.72,21.32,22.36,71096,0
2014-05-16,22.31,22.99,22.11,22.97,58506,0
2014-05-19,22.85,23.47,22.85,23.16,47595,0
2014-05-20,22.96,23.07,22,22.43,71863,0
2014-05-21,22.47,22.88,22.18,22.72,38256,0
2014-05-22,22.79,23.07,22.59,22.75,38402,0
2014-05-23,22.74,23.48,22.74,23.33,35519,0
2014-05-27,23.49,24.09,23.1,23.34,53136,0
2014-05-28,23.27,23.27,22.71,22.88,37953,0
2014-05-29,23.03,23.33,22.56,23.22,51233,0
2014-05-30,23.28,23.6,23.13,23.28,115640,0
2014-06-02,23.38,23.63,22.94,23.26,55125,0
2014-06-03,23.23,23.36,22.79,22.88,47305,0
2014-06-04,22.77,23.09,22.55,22.88,48971,0
2014-06-05,22.92,23.6,22.55,23.5,32621,0
2014-06-06,23.62,23.75,23.05,23.12,61094,0
2014-06-09,23.13,23.88,22.98,23.58,46953,0
2014-06-10,23.88,25.8,23.88,25.76,103300,0
2014-06-11,25.69,25.99,25.47,25.63,80955,0
2014-06-12,25.49,25.91,25.15,25.81,66740,0
2014-06-13,25.75,26.37,25.49,26.34,63706,0
2014-06-16,26.36,26.51,25.92,26.33,62010,0
2014-06-17,26.25,27,26.14,26.86,66915,0
2014-06-18,26.86,26.94,26.29,26.76,49990,0
2014-06-19,26.81,27.22,26.65,27.13,49061,0
2014-06-20,27.13,27.41,26.88,27,137978,0
2014-06-23,27,27.4,26.66,27.05,102392,0
2014-06-24,27,27.74,26.87,27.39,72012,0
2014-06-25,27.35,28.52,27.32,28.32,51892,0
2014-06-26,28.24,28.34,27.11,27.4,44125,0
2014-06-27,27.24,27.77,27.12,27.52,80357,0
2014-06-30,27.62,27.79,27.23,27.53,139642,0
2014-07-01,27.62,29.78,27.54,29.49,142016,0
2014-07-02,29.49,29.59,28.72,28.97,63600,0
2014-07-03,29.01,29.2,28.71,29.07,38439,0
2014-07-07,29.09,29.1,28.42,28.83,65038,0
2014-07-08,28.69,28.91,28.2,28.79,65381,0
2014-07-09,28.77,29.06,28.53,28.94,49293,0
2014-07-10,28.29,28.94,28.13,28.53,57145,0
2014-07-11,28.5,28.66,27.61,28.01,53955,0
2014-07-14,28.24,28.53,27.63,27.94,56596,0
2014-07-15,27.94,27.96,26.93,27.03,51650,0
2014-07-16,27.22,27.33,26.56,26.71,59627,0
2014-07-17,26.68,27.1,26.54,26.87,56644,0
2014-07-18,26.83,27.7,26.83,27.57,64052,0
2014-07-21,27.39,27.54,27.1,27.3,36530,0
2014-07-22,27.43,27.57,27.19,27.24,25349,0
2014-07-23,27.15,27.42,27.12,27.32,35907,0
2014-07-24,27.55,30.19,27.55,30.1,107787,0
2014-07-25,30,30.19,29.7,30.01,86102,0
2014-07-28,30.03,30.34,29.56,30.25,62604,0
2014-07-29,30.21,30.9,30,30.72,96510,0
2014-07-30,30.92,30.93,30.37,30.63,89280,0
2014-07-31,30.12,30.26,28.61,28.64,93147,0
2014-08-01,28.48,28.99,27.78,28.01,83965,0
2014-08-04,28.15,28.5,27.08,28.41,104175,0
2014-08-05,28.15,29.31,27.79,28.97,103244,0
2014-08-06,28.91,29.62,28.68,29.58,64090,0
2014-08-07,29.64,29.88,28.34,28.56,62309,0
2014-08-08,28.46,29.34,28.42,29.18,45640,0
2014-08-11,29.34,29.66,28.89,29.12,41650,0
2014-08-12,28.86,28.91,28.23,28.32,56016,0
2014-08-13,28.42,28.51,28.07,28.34,36893,0
2014-08-14,28.43,28.66,27.85,28.23,38565,0
2014-08-15,28.54,28.54,27.47,27.94,33684,0
2014-08-18,28.24,28.4,27.91,28.29,39063,0
2014-08-19,28.41,28.42,28.01,28.28,36440,0
2014-08-20,28.19,28.34,27.97,28.06,33750,0
2014-08-21,28.03,28.48,27.8,27.9,57085,0
2014-08-22,27.71,28.32,27.46,28.02,55013,0
2014-08-25,28.07,28.26,27.38,28.02,36494,0
2014-08-26,28.07,28.15,27.82,28.09,77464,0
2014-08-27,28.05,28.31,27.74,28.21,41144,0
2014-08-28,28.05,28.34,27.71,28.22,48482,0
2014-08-29,28.36,28.58,27.92,28.51,27836,0
2014-09-02,28.49,28.87,28.17,28.7,54012,0
2014-09-03,28.75,29.11,28.2,28.43,56108,0
2014-09-04,28.63,29.09,27.91,28.14,44807,0
2014-09-05,27.92,28.2,27.8,28.08,32893,0
2014-09-08,27.96,28.37,27.17,28.26,94597,0
2014-09-09,28.07,28.07,27.41,27.82,69883,0
2014-09-10,27.84,27.94,26.96,27.67,98540,0
2014-09-11,27.53,28.77,27.53,28.58,69549,0
2014-09-12,28.61,28.8,28.45,28.8,37919,0
2014-09-15,28.87,28.87,28.27,28.37,33555,0
2014-09-16,28.38,29.25,28.31,29.09,107716,0
2014-09-17,29.04,29.64,28.87,29.32,39699,0
2014-09-18,29.32,29.78,28.28,29.13,49682,0
2014-09-19,29.19,29.26,28.01,28.02,97588,0
2014-09-22,27.95,27.96,27.18,27.28,64007,0
2014-09-23,27.15,27.63,26.69,26.78,49263,0
2014-09-24,26.79,26.79,26.38,26.51,39854,0
2014-09-25,26.43,26.43,25.5,25.86,87792,0
2014-09-26,25.86,26.52,25.72,26.42,78032,0
2014-09-29,26.07,26.97,25.78,26.16,67168,0
2014-09-30,26.25,26.51,25.85,25.9,49494,0
2014-10-01,25.95,26.24,25.62,26.15,56679,0
2014-10-02,26.1,27.29,25.79,26.7,66476,0
2014-10-03,26.98,27.2,26.43,26.64,38444,0
2014-10-06,26.64,26.69,26.28,26.34,24680,0
2014-10-07,26.22,27.73,25.89,27.28,84920,0
2014-10-08,27.28,29.59,27,29.31,156027,0
2014-10-09,29.21,29.21,27.94,28.04,92356,0
2014-10-10,27.81,28.44,26.76,27.01,76806,0
2014-10-13,26.99,28.21,26.94,27.27,64019,0
2014-10-14,27.59,28.01,27.37,27.66,51071,0
2014-10-15,27.28,28.58,26.97,28.47,80625,0
2014-10-16,28.44,30.75,27.99,30.01,109889,0
2014-10-17,30.54,30.54,28.07,28.24,102486,0
2014-10-20,28.1,28.37,27.59,28.13,63028,0
2014-10-21,28.38,29.23,28.16,29.01,70774,0
2014-10-22,28.97,29.24,27.91,28.29,75654,0
2014-10-23,26.72,28.07,25.09,25.55,218094,0
2014-10-24,25.47,25.47,24.51,24.76,151008,0
2014-10-27,24.61,25.58,24.52,25.21,97226,0
2014-10-28,25.38,26.22,25.05,26.07,66511,0
2014-10-29,26.17,26.55,26.01,26.35,56336,0
2014-10-30,26.45,27.48,26.39,27.3,57965,0
2014-10-31,27.94,28.74,27.72,27.97,104050,0
2014-11-03,28.09,28.67,27.75,28.39,61700,0
2014-11-04,28.35,28.73,27.91,28.2,69437,0
2014-11-05,28.46,28.46,27.54,28.03,47790,0
2014-11-06,28,28.55,27.66,28.49,42339,0
2014-11-07,28.27,28.46,27.75,28.19,62173,0
2014-11-10,28.17,28.24,27.32,27.75,40032,0
2014-11-11,27.75,27.75,26.98,27.52,41805,0
2014-11-12,27.4,27.86,26.93,27.63,35468,0
2014-11-13,27.75,27.88,26.96,27,62838,0
2014-11-14,26.97,27.32,26.82,27.16,32938,0
2014-11-17,27.11,27.38,26.88,26.96,24701,0
2014-11-18,27.07,27.2,26.62,27.12,60898,0
2014-11-19,27.03,27.35,26.91,27.06,28487,0
2014-11-20,27.12,27.35,26.9,27.01,21973,0
2014-11-21,27.24,27.82,26.63,27.27,68671,0
2014-11-24,27.35,27.85,27.23,27.85,28423,0
2014-11-25,27.75,28.08,27.43,27.88,33524,0
2014-11-26,27.76,28.26,27.76,28.16,21197,0
2014-11-28,28.23,28.61,27.99,28.48,32209,0
2014-12-01,28.21,28.36,27.89,28.06,59140,0
2014-12-02,28.18,28.75,28.11,28.71,40369,0
2014-12-03,28.62,28.7,28,28.12,44707,0
2014-12-04,28.01,28.43,27.52,27.72,24005,0
2014-12-05,27.84,28.16,27.55,27.68,47006,0
2014-12-08,27.76,28.21,27.28,27.48,42940,0
2014-12-09,27.22,28.33,26.9,28.31,35154,0
2014-12-10,28.37,28.37,26.7,27.43,152691,0
2014-12-11,27.44,27.8,27.06,27.17,72289,0
2014-12-12,26.79,27.16,26.19,26.6,66192,0
2014-12-15,26.7,27.04,25.88,26.34,50520,0
2014-12-16,26.51,26.51,25.91,25.93,29780,0
2014-12-17,26.11,27.2,25.91,27.2,54590,0
2014-12-18,27.64,27.74,26.78,27.53,38572,0
2014-12-19,27.44,27.54,26.31,27.37,99903,0
2014-12-22,27.29,27.37,26.67,27.24,33490,0
2014-12-23,27.28,27.9,27.17,27.61,36013,0
2014-12-24,28.69,30.24,28.68,30.24,304164,0
2014-12-26,30.34,30.97,29.43,30.04,200081,0
2014-12-29,30.16,30.58,29.71,30.33,140372,0
2014-12-30,30.33,30.59,29.84,30.05,161446,0
2014-12-31,30.21,30.49,28.77,29.73,3029235,0
2015-01-02,29.68,30.07,29.05,29.67,205148,0
2015-01-05,29.55,30.22,28.85,29.31,135337,0
2015-01-06,29.46,29.64,28.55,28.63,118201,0
2015-01-07,28.94,29.58,28.81,29.47,135725,0
2015-01-08,29.74,29.92,29.28,29.38,133862,0
2015-01-09,29.38,30.44,28.99,30.25,109892,0
2015-01-12,30.34,30.76,29.77,30.51,100097,0
2015-01-13,30.72,31.44,30,30.49,72769,0
2015-01-14,30.17,30.66,29.89,30.23,47043,0
2015-01-15,30.29,30.29,29.18,29.54,58427,0
2015-01-16,29.42,30.18,29.42,29.83,61565,0
2015-01-20,29.74,30.22,29.51,29.77,110993,0
2015-01-21,29.63,30.83,29.5,30.7,165810,0
2015-01-22,30.9,32.97,30.62,32.87,77624,0
2015-01-23,32.81,33.23,32.01,32.9,81444,0
2015-01-26,32.66,32.79,31.86,32.06,98291,0
2015-01-27,31.59,32.22,31.5,32.22,76255,0
2015-01-28,32.22,32.22,31.16,31.5,63573,0
2015-01-29,31.71,32.61,31.53,32.56,72265,0
2015-01-30,32.19,32.77,31.96,32.23,109472,0
2015-02-02,32.42,33.43,32.1,33.27,176961,0
2015-02-03,33.51,34.29,33.38,33.8,102514,0
2015-02-04,33.44,34.03,33.44,33.58,87739,0
2015-02-05,33.61,33.72,33.02,33.48,73846,0
2015-02-06,33.58,33.89,32.94,33.07,74070,0
2015-02-09,33,33.37,32.06,32.46,64261,0
2015-02-10,32.9,32.9,32.03,32.24,46249,0
2015-02-11,32.24,32.65,32,32.51,28385,0
2015-02-12,32.79,33,32.34,32.79,39308,0
2015-02-13,33.03,34.41,32.86,33.73,98854,0
2015-02-17,33.96,34.17,33.5,33.82,45886,0
2015-02-18,33.65,33.87,32.85,33.17,64709,0
2015-02-19,33.2,33.49,32.95,33.34,50354,0
2015-02-20,33.36,33.41,32.87,33.21,45786,0
2015-02-23,33.06,33.4,31.61,32.27,119023,0
2015-02-24,32.27,32.73,31.23,31.81,113156,0
2015-02-25,31.85,32.34,31.85,31.99,39895,0
2015-02-26,32,32.54,31.74,32.42,41529,0
2015-02-27,32.29,32.48,31.86,32.32,90570,0
2015-03-02,32.13,33.13,31.94,33.08,92000,0
2015-03-03,33.07,33.19,32.71,33.11,53300,0
2015-03-04,33.05,34.23,32.64,34.01,80000,0
2015-03-05,34.13,34.14,33.1,34.08,54500,0
2015-03-06,33.79,34.01,32.41,32.99,78000,0
2015-03-09,32.97,33.38,32.73,33.07,123000,0
2015-03-10,32.65,32.65,32.03,32.14,106400,0
2015-03-11,32.11,32.53,31.47,31.71,76800,0
2015-03-12,32.07,32.61,31.71,32.57,131900,0
2015-03-13,32.64,32.91,31.84,32.8,126100,0
2015-03-16,32.94,33.11,31.84,32.53,93900,0
2015-03-17,32.27,33.54,32.27,33.49,53400,0
2015-03-18,33.55,34.75,33.52,34.73,75000,0
2015-03-19,34.68,34.9,34.51,34.8,58900,0
2015-03-20,34.8,35.2,34.71,35.06,81600,0
2015-03-23,35.05,35.96,34.91,35.63,77400,0
2015-03-24,35.47,35.88,35.31,35.77,48600,0
2015-03-25,35.7,36.01,35.27,35.47,127100,0
2015-03-26,35.35,35.69,34.93,35.51,67200,0
2015-03-27,35.58,36.3,35.18,36.08,61600,0
2015-03-30,36.25,36.64,35.92,36.01,79700,0
2015-03-31,35.9,36.14,35.86,36.09,218746,0
2015-04-01,35.95,36.29,35.88,36.14,52200,0
2015-04-02,36.17,36.93,36.06,36.66,59400,0
2015-04-06,36.57,37.08,36.43,36.61,50800,0
2015-04-07,36.79,36.79,35.93,36.02,63370,0
2015-04-08,36.04,36.48,36,36.22,120800,0
2015-04-09,36.25,36.8,35.84,36.45,61548,0
2015-04-10,36.39,36.55,35.92,36.17,33200,0
2015-04-13,36.44,36.44,35.94,36.01,40300,0
2015-04-14,36.08,36.25,35.51,36.03,72500,0
2015-04-15,36.14,36.33,36.06,36.22,41541,0
2015-04-16,36.28,37.02,36.27,36.66,55901,0
2015-04-17,36.42,36.42,35.66,36.19,46000,0
2015-04-20,36.4,37.16,36.36,37.02,43946,0
2015-04-21,37.09,37.39,36.61,37.31,95991,0
2015-04-22,37.33,37.41,36.58,37.37,66928,0
2015-04-23,37.34,37.34,35.32,35.99,145900,0
2015-04-24,36.11,36.11,34.9,35.54,112848,0
2015-04-27,36.09,37.54,35.95,36.91,111500,0
2015-04-28,36.85,37.37,36.54,36.98,70800,0
2015-04-29,36.94,36.94,36.27,36.73,68800,0
2015-04-30,36.6,36.75,35.23,35.29,158400,0
2015-05-01,35.54,35.77,35.06,35.55,48100,0
2015-05-04,35.49,36.03,34.75,35.02,80400,0
2015-05-05,34.95,35.16,33.76,34.25,78000,0
2015-05-06,34.15,34.41,33.22,33.72,81297,0
2015-05-07,33.72,34.16,33.72,33.91,38259,0
2015-05-08,33.97,34.44,33.16,33.86,83500,0
2015-05-11,33.92,34.59,33.76,33.81,64800,0
2015-05-12,33.73,33.78,32.88,33.33,53306,0
2015-05-13,33.4,33.4,32.32,32.77,148100,0
2015-05-14,33.02,33.54,32.48,33.49,64600,0
2015-05-15,33.54,34.2,33.02,34.1,78308,0
2015-05-18,33.92,35.12,33.79,34.69,89639,0
2015-05-19,34.67,34.67,33.94,34.14,77400,0
2015-05-20,34.31,34.31,33.78,34.01,60000,0
2015-05-21,33.96,34.25,33.42,33.78,48100,0
2015-05-22,33.69,33.91,33.36,33.57,39400,0
2015-05-26,33.37,33.52,32.59,32.69,64173,0
2015-05-27,32.6,32.72,32.07,32.34,100000,0
2015-05-28,32.65,32.82,32.25,32.48,69781,0
2015-05-29,32.4,32.87,32,32.52,60300,0
2015-06-01,32.61,32.65,31.76,32.2,40226,0
2015-06-02,32.11,32.82,32.09,32.68,58261,0
2015-06-03,32.63,32.72,32.25,32.57,56200,0
2015-06-04,32.35,32.6,31.8,31.97,65700,0
2015-06-05,31.9,32.21,31.33,31.8,52100,0
2015-06-08,31.77,32.14,31.4,31.68,108300,0
2015-06-09,31.59,31.81,30.93,31.6,103532,0
2015-06-10,31.7,32.54,31.7,31.96,84824,0
2015-06-11,32.12,32.2,31.56,31.95,44203,0
2015-06-12,31.89,32.18,31.57,31.9,65500,0
2015-06-15,31.58,32.06,31.17,31.73,86200,0
2015-06-16,31.76,32.33,31.68,31.91,73300,0
2015-06-17,32.01,32.26,31.36,31.83,50500,0
2015-06-18,31.99,32.33,31.56,32.07,105500,0
2015-06-19,31.87,32.47,31.69,32.25,142000,0
2015-06-22,32.3,32.8,32.13,32.57,92400,0
2015-06-23,32.87,33.55,32.5,33.31,76263,0
2015-06-24,33.31,33.94,33.13,33.71,114900,0
2015-06-25,33.9,34.12,33.39,33.92,55800,0
2015-06-26,34.01,34.02,33.04,33.94,126200,0
2015-06-29,33.66,34.8,33.29,33.44,76700,0
2015-06-30,33.84,33.89,32.83,33.5,96350,0
2015-07-01,33.8,34.16,32.75,33.15,85500,0
2015-07-02,33.08,33.34,32.58,32.93,46000,0
2015-07-06,32.74,33.12,31.77,32.49,82200,0
2015-07-07,32.54,32.9,31.79,32.58,77600,0
2015-07-08,32.37,32.79,31.96,32.32,124000,0
2015-07-09,32.79,32.99,32.33,32.38,83200,0
2015-07-10,32.66,33,32.5,32.95,72300,0
2015-07-13,33.01,34.13,33.01,33.74,120500,0
2015-07-14,33.72,33.73,32.67,33.51,58142,0
2015-07-15,33.5,33.5,32.75,33.13,59263,0
2015-07-16,33.4,33.47,32.59,33.22,76200,0
2015-07-17,33.27,33.3,32.59,32.81,59200,0
2015-07-20,32.94,32.94,32.06,32.4,61000,0
2015-07-21,32.41,32.52,31.63,32.25,62600,0
2015-07-22,32.25,32.72,32,32.3,82600,0
2015-07-23,32.13,32.52,28.73,30.44,265500,0
2015-07-24,30,30.82,30,30.44,85000,0
2015-07-27,30.16,30.29,29.35,29.87,83200,0
2015-07-28,30.16,30.73,29.75,30.68,103800,0
2015-07-29,30.87,31.4,30.51,30.75,92200,0
2015-07-30,30.6,31.23,30.41,30.98,80700,0
2015-07-31,31.12,31.2,30.6,30.86,42200,0
2015-08-03,30.73,30.73,29.97,30.53,57511,0
2015-08-04,30.45,31.14,30.2,30.47,72700,0
2015-08-05,30.61,30.88,29.87,29.97,82800,0
2015-08-06,30.16,31.18,29.99,30.63,102441,0
2015-08-07,30.37,30.97,30.01,30.56,75900,0
2015-08-10,30.77,31.02,30.53,30.86,97600,0
2015-08-11,30.61,31.06,30.52,30.91,82803,0
2015-08-12,30.84,31.34,29.97,31.14,67800,0
2015-08-13,31.06,31.72,30.87,31.2,43200,0
2015-08-14,31.07,31.89,30.94,31.53,46200,0
2015-08-17,31.28,31.29,30.43,30.89,86700,0
2015-08-18,30.8,30.86,30.42,30.5,33800,0
2015-08-19,30.18,30.3,29.59,29.93,64300,0
2015-08-20,29.62,30.38,29.02,29.92,104700,0
2015-08-21,29.43,29.74,28.76,29,107200,0
2015-08-24,25.75,28.06,25.75,26.99,174927,0
2015-08-25,27.48,28.89,27.3,27.89,163300,0
2015-08-26,28.49,28.64,27.68,28.54,136200,0
2015-08-27,28.83,29.12,28.25,28.81,96000,0
2015-08-28,28.83,28.99,28.41,28.81,95500,0
2015-08-31,28.65,29.21,28.47,29.03,111900,0
2015-09-01,28.59,28.81,27.94,28.11,79900,0
2015-09-02,28.36,28.8,28.04,28.72,57100,0
2015-09-03,28.5,29.26,28.36,28.51,50000,0
2015-09-04,28.03,28.61,27.87,28.48,58600,0
2015-09-08,28.97,29.79,28.57,29.1,88400,0
2015-09-09,29.16,29.16,27.72,27.88,75200,0
2015-09-10,27.9,28.55,27.59,28.29,58485,0
2015-09-11,28.15,28.65,27.98,28.46,47900,0
2015-09-14,28.38,28.69,28.06,28.18,46800,0
2015-09-15,28.17,28.88,28.11,28.8,47200,0
2015-09-16,28.9,29.72,28.76,29.59,46000,0
2015-09-17,29.66,30.52,29.49,30.23,70948,0
2015-09-18,29.85,30.53,29.64,29.64,153400,0
2015-09-21,29.88,30.44,29.28,29.65,103000,0
2015-09-22,29.27,29.96,29.24,29.6,71900,0
2015-09-23,29.73,29.89,28.87,29.41,70400,0
2015-09-24,29.24,29.6,28.92,29.2,83446,0
2015-09-25,29.5,29.6,29.16,29.35,86700,0
2015-09-28,29.12,29.32,28.91,29.15,72146,0
2015-09-29,29.2,29.91,29.08,29.83,84900,0
2015-09-30,30.14,30.21,29.33,29.81,61300,0
2015-10-01,29.82,29.82,28.42,29,71600,0
2015-10-02,28.76,28.77,28.26,28.66,44700,0
2015-10-05,28.78,29.02,28.78,28.86,62933,0
2015-10-06,28.94,28.98,28.06,28.09,70200,0
2015-10-07,28.21,28.56,27.81,28.3,161400,0
2015-10-08,28.3,29.53,28.19,29.44,78300,0
2015-10-09,29.37,29.44,29.06,29.2,32800,0
2015-10-12,29.08,29.57,29.06,29.4,41051,0
2015-10-13,29.36,29.75,29.09,29.18,66500,0
2015-10-14,29.21,29.22,28.06,28.27,81900,0
2015-10-15,28.36,28.92,28.01,28.65,55600,0
2015-10-16,28.65,28.72,27.82,28.46,99000,0
2015-10-19,28.44,29.24,28.21,29.07,106722,0
2015-10-20,28.99,29.65,28.89,29.51,71105,0
2015-10-21,29.51,29.51,28.17,28.65,72200,0
2015-10-22,27.5,28.04,25.76,27.3,240400,0
2015-10-23,27.29,27.38,26.41,27.11,80400,0
2015-10-26,27.14,28.12,27.14,28,146600,0
2015-10-27,28.08,28.54,27.75,28.17,127500,0
2015-10-28,28.41,31,28.4,30.94,133800,0
2015-10-29,31,31.62,30.78,31.43,91700,0
2015-10-30,31.74,32.16,30.01,30.59,136700,0
2015-11-02,30.58,30.89,30.36,30.64,65938,0
2015-11-03,30.72,30.72,29.89,30.52,139300,0
2015-11-04,30.83,32.74,30.68,32.55,193964,0
2015-11-05,32.6,32.98,32.18,32.74,86400,0
2015-11-06,32.58,33,32,32.16,70200,0
2015-11-09,32.18,32.2,31.11,31.3,60611,0
2015-11-10,31.15,31.39,30.81,31.29,56500,0
2015-11-11,31.23,31.23,30.05,30.49,63800,0
2015-11-12,30.22,30.47,29.85,30.19,50600,0
2015-11-13,29.97,29.97,29.26,29.5,138600,0
2015-11-16,29.54,29.68,28.77,29.22,104100,0
2015-11-17,28.98,29.24,28.31,29,75500,0
2015-11-18,29.27,29.27,28.5,28.9,60900,0
2015-11-19,28.74,29.55,28.57,29.38,148600,0
2015-11-20,29.7,30.27,29.7,30.14,52400,0
2015-11-23,30.03,30.69,30.03,30.63,52500,0
2015-11-24,30.41,30.42,29.81,30.04,82000,0
2015-11-25,30.15,30.15,29.53,29.91,39800,0
2015-11-27,30.03,30.03,29.75,29.98,31300,0
2015-11-30,29.9,30.15,29.73,29.83,79200,0
2015-12-01,29.87,30.56,29.85,30.38,64178,0
2015-12-02,30.6,31.14,30.43,30.77,74729,0
2015-12-03,30.73,30.73,29.99,30.08,40329,0
2015-12-04,30.23,30.79,30.08,30.46,66800,0
2015-12-07,30.19,30.3,29.57,29.9,71000,0
2015-12-08,29.55,29.81,29.3,29.55,83766,0
2015-12-09,29.34,29.57,28.75,29.24,68100,0
2015-12-10,29.06,29.42,28.75,29.23,50000,0
2015-12-11,29.03,29.21,28.75,29,100700,0
2015-12-14,28.9,29.65,28.86,29.32,93134,0
2015-12-15,29.32,29.59,29.08,29.3,113700,0
2015-12-16,29.51,29.59,29.08,29.41,70200,0
2015-12-17,29.5,29.84,29.17,29.37,108300,0
2015-12-18,29.18,29.33,28.7,28.9,187800,0
2015-12-21,29.12,29.12,28,28.46,172100,0
2015-12-22,28.55,28.65,28.11,28.34,87945,0
2015-12-23,28.6,29.35,28.21,29.19,67600,0
2015-12-24,28.9,28.9,28.47,28.66,71163,0
2015-12-28,28.01,28.665,27.96,28.39,89278,0
2015-12-29,28.55,28.96,28.16,28.51,57391,0
2015-12-30,28.41,28.65,28.25,28.3,81637,0
2015-12-31,28.09,28.5,28,28.15,155080,0
2016-01-04,27.77,28.1,27.28,28.04,102298,0
2016-01-05,28.01,28.06,27.46,27.9,113955,0
2016-01-06,27.54,27.92,27,27.49,74085,0
2016-01-07,26.95,27.38,26.54,26.84,89358,0
2016-01-08,26.81,26.84,26.01,26.38,113251,0
2016-01-11,26.53,27.16,26.41,26.99,68073,0
2016-01-12,27.35,27.88,26.8625,27.82,129560,0
2016-01-13,27.82,27.97,27.11,27.29,148616,0
2016-01-14,27.35,27.8,26.69,27.36,86123,0
2016-01-15,26.53,27.44,26.23,27.2,128019,0
2016-01-19,27.37,27.37,26.02,26.29,144800,0
2016-01-20,26.08,26.2,25.06,25.75,125204,0
2016-01-21,20.85,25.86,20.85,23.69,338927,0
2016-01-22,23.95,24.18,23.72,24.08,165887,0
2016-01-25,23.92,24.1,23.3,23.38,102400,0
2016-01-26,23.51,24.01,23.41,23.82,125894,0
2016-01-27,23.86,23.86,23.13,23.28,120228,0
2016-01-28,23.6,24.04,22.91,23.34,109108,0
2016-01-29,23.5,24.2,23.17,23.87,152411,0
2016-02-01,23.74,24.44,23.44,24.11,76406,0
2016-02-02,24.13,24.13,22.53,23,192032,0
2016-02-03,23.2,23.2,22.2,22.8,120660,0
2016-02-04,22.75,22.84,22.22,22.38,117339,0
2016-02-05,22.2,22.445,21.23,21.53,190876,0
2016-02-08,21.37,21.75,21,21.46,188216,0
2016-02-09,21.45,21.82,21.23,21.33,107534,0
2016-02-10,21.43,22.1,21.43,21.64,59936,0
2016-02-11,21.3,21.68,20.942,21.34,76563,0
2016-02-12,21.43,21.92,21.35,21.74,58618,0
2016-02-16,21.79,21.92,21.63,21.68,60121,0
2016-02-17,21.94,22.44,21.71,22.25,96718,0
2016-02-18,22.2,22.4,22,22.15,110180,0
2016-02-19,22.12,22.29,21.69,22.05,77823,0
2016-02-22,22.2,22.47,21.71,21.91,70317,0
2016-02-23,22,22.19,21.95,22.1,59417,0
2016-02-24,21.86,22.35,21.75,22.14,74363,0
2016-02-25,22.25,23.4,22.25,23.25,73892,0
2016-02-26,23.17,23.21,22.55,22.76,55826,0
2016-02-29,22.76,22.88,22.15,22.41,138249,0
2016-03-01,22.58,23.27,22.24,23.23,54835,0
2016-03-02,23.14,23.49,22.725,23.48,80361,0
2016-03-03,23.41,23.84,23.35,23.76,66112,0
2016-03-04,23.16,23.72,23.16,23.58,51250,0
2016-03-07,23.48,23.76,23.31,23.42,62861,0
2016-03-08,23.2,23.52,22.97,23.28,35599,0
2016-03-09,23.32,23.67,23.04,23.37,37912,0
2016-03-10,23.46,23.48,22.92,23.26,41331,0
2016-03-11,23.5,23.93,22.93,23.7,47517,0
2016-03-14,23.6,23.95,23.36,23.49,41367,0
2016-03-15,23.28,23.5,23.03,23.22,43617,0
2016-03-16,23.06,23.4,22.65,22.84,64794,0
2016-03-17,22.84,24.065,22.82,24.04,90272,0
2016-03-18,24.18,24.2268,23.46,23.68,91016,0
2016-03-21,23.71,23.84,23.24,23.54,51605,0
2016-03-22,23.31,23.59,22.81,23.4,43043,0
2016-03-23,23.4,23.4,22.72,22.98,120465,0
2016-03-24,22.88,23.09,22.4501,22.74,69888,0
2016-03-28,22.8,23.01,22.43,22.91,61082,0
2016-03-29,22.81,23.585,22.53,23.43,66853,0
2016-03-30,23.44,23.44,22.83,22.91,42215,0
2016-03-31,22.97,23.4,22.87,22.91,66578,0
2016-04-01,22.8,23.05,22.74,22.84,34586,0
2016-04-04,22.78,22.78,21.56,21.88,80549,0
2016-04-05,21.87,22.01,21.75,21.85,80088,0
2016-04-06,21.93,22,21.67,21.92,41326,0
2016-04-07,20.78,21.82,20.71,21.34,245830,0
2016-04-08,21.36,21.787,21.34,21.78,56969,0
2016-04-11,21.8,21.8,21.35,21.37,73884,0
2016-04-12,21.34,22.41,21.22,22.15,198945,0
2016-04-13,22.3,22.76,22.04,22.66,67030,0
2016-04-14,22.7,23.06,22.125,22.77,37930,0
2016-04-15,22.55,22.83,22.31,22.65,28364,0
2016-04-18,22.71,22.95,22.43,22.8,43146,0
2016-04-19,22.66,22.96,22.505,22.62,89673,0
2016-04-20,22.59,22.9799,22.59,22.89,52563,0
2016-04-21,24.09,27.92,24,27.78,248466,0
2016-04-22,27.52,27.99,27.15,27.73,96945,0
2016-04-25,27.54,27.63,26.61,26.99,71508,0
2016-04-26,27.11,27.66,26.835,27.29,66386,0
2016-04-27,27.27,27.4,26.73,27.29,40303,0
2016-04-28,27.06,27.15,26.055,26.11,57342,0
2016-04-29,26,26.08,25.34,25.76,75330,0
2016-05-02,25.81,26.4,25.57,26.34,104776,0
2016-05-03,26.2,26.75,25.59,25.7,63048,0
2016-05-04,25.5,25.86,25.49,25.52,67662,0
2016-05-05,25.49,25.59,25.064,25.2,45710,0
2016-05-06,25.01,25.29,25,25.14,58465,0
2016-05-09,25.06,25.62,25.02,25.39,46831,0
2016-05-10,25.31,26.16,25.26,25.98,91189,0
2016-05-11,26.31,26.525,25.14,25.3,71836,0
2016-05-12,25.43,25.89,24.88,25.07,58670,0
2016-05-13,24.89,25.14,24.38,24.62,48268,0
2016-05-16,24.75,25.03,24.355,24.67,65297,0
2016-05-17,24.54,25.21,24.11,24.42,96323,0
2016-05-18,24.24,24.8,24.17,24.58,75253,0
2016-05-19,24.47,24.77,23.52,24.24,107130,0
2016-05-20,24.27,24.73,24.27,24.58,47684,0
2016-05-23,24.58,24.98,24.58,24.62,43429,0
2016-05-24,24.82,25.47,24.77,25.11,72779,0
2016-05-25,25.25,25.41,24.99,25.31,57196,0
2016-05-26,25.28,25.35,24.94,25.14,18764,0
2016-05-27,25.17,25.52,25.13,25.34,30289,0
2016-05-31,25.33,25.36,24.87,25.13,54454,0
2016-06-01,24.87,25.59,24.71,25.52,50074,0
2016-06-02,25.39,26.06,25.39,25.74,45022,0
2016-06-03,25.78,25.85,25.22,25.53,60825,0
2016-06-06,25.67,26.03,25.42,25.8,44503,0
2016-06-07,25.69,26.09,25.69,25.81,33580,0
2016-06-08,26.04,26.82,25.77,26.64,63998,0
2016-06-09,26.44,27.1099,26.21,26.87,62018,0
2016-06-10,26.75,26.75,26.15,26.43,103070,0
2016-06-13,26.26,26.99,26.165,26.82,77774,0
2016-06-14,26.86,26.86,26.07,26.3,40763,0
2016-06-15,26.44,26.89,26.22,26.39,26287,0
2016-06-16,26.1464,26.38,25.71,26.31,47508,0
2016-06-17,26.36,26.66,26.25,26.56,115493,0
2016-06-20,26.73,27.55,26.73,26.99,39676,0
2016-06-21,27.13,27.23,26.699,26.95,72855,0
2016-06-22,26.91,27.41,26.84,27.14,74302,0
2016-06-23,27.47,27.69,27.2,27.39,44018,0
2016-06-24,26.42,26.56,26,26.29,192938,0
2016-06-27,25.92,25.92,25.11,25.48,69944,0
2016-06-28,25.64,26.07,25.37,25.68,63272,0
2016-06-29,26.03,26.7575,25.895,26.66,53801,0
2016-06-30,26.69,27.24,26.31,27.23,78327,0
2016-07-01,27.13,27.58,26.9,27.05,54420,0
2016-07-05,27,27,25.8408,25.91,43086,0
2016-07-06,25.94,26.4,25.713,26.2,41793,0
2016-07-07,26.19,26.79,25.79,26.1,31243,0
2016-07-08,26.26,27.25,26.01,27.13,56463,0
2016-07-11,27.19,27.67,26.8622,27.3,38687,0
2016-07-12,27.39,28.63,27.39,28.37,49981,0
2016-07-13,28.37,28.84,28.08,28.73,55218,0
2016-07-14,28.81,29.36,28.6,29.11,49315,0
2016-07-15,29.33,29.45,28.51,28.72,56730,0
2016-07-18,28.53,29.01,28.48,28.71,30548,0
2016-07-19,28.57,28.83,28.26,28.74,57815,0
2016-07-20,28.8,29.64,28.4,29.59,60084,0
2016-07-21,29.69,29.69,28.28,28.6,51322,0
2016-07-22,28.57,29,28.165,28.83,21878,0
2016-07-25,28.83,28.83,28.04,28.51,23872,0
2016-07-26,28.54,29.04,28.13,28.98,53015,0
2016-07-27,24.82,27.21,24.82,25.66,297828,0
2016-07-28,27,27.67,26.77,26.86,104412,0
2016-07-29,26.68,27.31,26.04,27.03,133982,0
2016-08-01,27.04,27.04,26.48,26.88,51438,0
2016-08-02,26.85,26.85,25.87,26.17,55189,0
2016-08-03,26.13,26.34,25.73,26.32,41145,0
2016-08-04,26.49,26.8608,26.46,26.74,37966,0
2016-08-05,26.95,27.39,26.27,26.42,129298,0
2016-08-08,26.5,26.8599,26.18,26.18,43671,0
2016-08-09,26.22,26.42,26.043,26.41,29136,0
2016-08-10,26.4,26.5,25.97,26.14,42918,0
2016-08-11,26.16,26.49,25.98,26.1,65055,0
2016-08-12,26.16,26.28,25.81,26.16,50420,0
2016-08-15,26.27,26.68,26.13,26.15,27947,0
2016-08-16,26.2,26.415,25.91,26.04,21592,0
2016-08-17,26.05,26.32,25.82,26.03,40062,0
2016-08-18,25.83,26.19,25.7001,26.04,28825,0
2016-08-19,26,26.44,26,26.37,42552,0
2016-08-22,26.23,26.23,25.91,26.05,36090,0
2016-08-23,26.25,26.5,26.22,26.33,37996,0
2016-08-24,26.34,26.4,26.14,26.22,27884,0
2016-08-25,26.2,26.36,25.41,25.5,39004,0
2016-08-26,25.64,25.88,25.11,25.19,25936,0
2016-08-29,25.27,25.49,25.145,25.41,31701,0
2016-08-30,25.35,25.8,25.35,25.76,30126,0
2016-08-31,25.71,26.14,25.38,26.03,51743,0
2016-09-01,25.97,26.28,25.72,26.24,61043,0
2016-09-02,26.26,26.65,26.13,26.58,40167,0
2016-09-06,26.65,26.8,26.02,26.61,37803,0
2016-09-07,26.51,27.57,26.51,27.45,80549,0
2016-09-08,27.39,27.48,27.01,27.3,66174,0
2016-09-09,26.895,27.16,26.58,26.61,36190,0
2016-09-12,26.45,27.34,26.45,27.34,75074,0
2016-09-13,27.05,27.05,26.23,26.59,81964,0
2016-09-14,26.75,27.12,26.51,27.07,68341,0
2016-09-15,27.12,27.679,26.83,27.52,69685,0
2016-09-16,27.7,29.52,27.7,28.14,195727,0
2016-09-19,28.28,28.44,27.91,28.09,66794,0
2016-09-20,28.3,28.3,27.81,28,46984,0
2016-09-21,28,28.58,27.98,28.51,40437,0
2016-09-22,28.62,29.2,28.61,29.13,54795,0
2016-09-23,28.9,29.29,28.9,29.2,64466,0
2016-09-26,28.96,28.96,28.52,28.69,50638,0
2016-09-27,28.7,29.19,28.6,28.95,62265,0
2016-09-28,28.92,29.16,28.68,29.11,71625,0
2016-09-29,28.68,29.13,28.66,28.87,59961,0
2016-09-30,28.99,29.68,28.74,29.43,96002,0
2016-10-03,29.28,29.6,28.98,29.1,94301,0
2016-10-04,29.12,29.49,28.885,29.32,73077,0
2016-10-05,29.35,29.97,29.29,29.78,78829,0
2016-10-06,29.75,29.77,29.39,29.5,60103,0
2016-10-07,29.56,29.69,29.14,29.35,102107,0
2016-10-10,29.48,29.8,29.45,29.74,34886,0
2016-10-11,29.73,29.9,29.34,29.43,30694,0
2016-10-12,29.44,29.84,29.25,29.53,42244,0
2016-10-13,29.26,29.26,28.78,28.98,42045,0
2016-10-14,29.24,29.37,28.93,29.07,22980,0
2016-10-17,29.13,29.47,28.75,29.02,69503,0
2016-10-18,29.35,29.51,29,29.18,34687,0
2016-10-19,29.17,29.35,28.8701,29.25,26995,0
2016-10-20,29.14,29.4,28.91,29.23,36672,0
2016-10-21,29,29.38,28.65,29.14,25012,0
2016-10-24,29.4,29.54,29.165,29.42,40674,0
2016-10-25,29.39,29.39,28.95,29.12,23143,0
2016-10-26,29.01,29.32,28.85,28.88,49507,0
2016-10-27,30,32.18,29.75,30.39,416963,0
2016-10-28,30.55,30.69,28.99,29.03,222006,0
2016-10-31,29.17,29.51,28.2,28.75,144849,0
2016-11-01,28.71,28.81,27.84,28.25,80474,0
2016-11-02,27.91,28.65,27.68,27.7,116204,0
2016-11-03,27.87,27.92,27.38,27.5,66975,0
2016-11-04,27.46,27.57,27.18,27.21,90500,0
2016-11-07,27.52,27.52,26.88,27.03,135583,0
2016-11-08,26.81,27.42,26.76,27.23,89830,0
2016-11-09,26.89,28.8599,26.55,28.52,96434,0
2016-11-10,28.66,29.52,28.66,29.08,99361,0
2016-11-11,29.08,30.44,28.7352,30.28,119468,0
2016-11-14,30.35,30.99,30.23,30.61,90676,0
2016-11-15,30.39,30.62,29.83,29.93,139201,0
2016-11-16,29.93,30.0549,29.46,29.74,96105,0
2016-11-17,29.74,30.18,29.74,30.01,59740,0
2016-11-18,30.02,30.8,29.68,30.69,210299,0
2016-11-21,30.84,31.13,30.45,30.69,84202,0
2016-11-22,30.87,31.62,30.87,31.59,65119,0
2016-11-23,31.5,32.15,31.42,32.12,52132,0
2016-11-25,32.12,32.37,32.03,32.17,20396,0
2016-11-28,32.17,32.19,31.51,31.73,125429,0
2016-11-29,31.28,32.08,31.105,31.66,83259,0
2016-11-30,31.68,31.77,30.95,31.12,56414,0
2016-12-01,31.04,31.73,30.72,30.84,76526,0
2016-12-02,30.85,30.87,30.07,30.62,39667,0
2016-12-05,30.9,31.56,30.77,31.51,83918,0
2016-12-06,31.47,32.4,31.01,32.26,130613,0
2016-12-07,32.27,33.3,32.06,33.28,197154,0
2016-12-08,33.3,34.155,33.09,34.04,105823,0
2016-12-09,34.14,34.7,33.29,34.67,90038,0
2016-12-12,34.47,34.51,33.33,33.81,56606,0
2016-12-13,33.62,34.27,33.325,33.89,48004,0
2016-12-14,33.63,34.14,33.54,33.88,56439,0
2016-12-15,33.66,34.09,33.5846,33.9,62876,0
2016-12-16,33.6,34.27,33.38,33.75,195750,0
2016-12-19,33.92,34.18,33.15,33.72,71723,0
2016-12-20,33.96,34.43,33.26,34.12,132381,0
2016-12-21,33.93,34.315,33.18,33.63,55056,0
2016-12-22,33.75,33.75,32.945,33.1,35989,0
2016-12-23,33.26,33.26,32.6,32.85,31385,0
2016-12-27,32.98,33.59,32.98,33.17,35737,0
2016-12-28,33.21,33.21,32.42,32.8,35692,0
2016-12-29,32.84,32.84,32.16,32.7,36109,0
2016-12-30,32.7,32.7,32.11,32.63,41380,0
2017-01-03,32.65,33.57,32.48,33.45,61805,0
2017-01-04,33.5,33.78,32.89,33.68,87740,0
2017-01-05,33.45,33.45,32.625,32.85,42113,0
2017-01-06,32.78,32.78,31.45,31.48,87655,0
2017-01-09,31.29,31.72,30.95,31.38,87672,0
2017-01-10,31.44,31.7447,31.23,31.44,58611,0
2017-01-11,31.59,31.6,30.93,31.42,45970,0
2017-01-12,31.14,31.5399,30.39,30.52,45205,0
2017-01-13,30.79,31.13,30.52,31.04,52848,0
2017-01-17,30.91,31.28,30.45,30.72,45506,0
2017-01-18,30.85,30.85,29.92,30.64,36222,0
2017-01-19,30.77,30.77,29.78,30.15,48546,0
2017-01-20,30.07,30.64,29.92,30.61,50800,0
2017-01-23,30.5,30.8609,30.08,30.62,61381,0
2017-01-24,30.78,31.52,30.56,31.34,107947,0
2017-01-25,31.5,31.5,27.59,30.37,248595,0
2017-01-26,30.05,30.25,28.5295,28.92,183879,0
2017-01-27,28.77,28.92,28.11,28.24,118967,0
2017-01-30,27.82,27.82,26.13,27.08,173475,0
2017-01-31,26.66,27.02,26.39,26.89,103050,0
2017-02-01,26.89,27.41,26.59,27.4,125089,0
2017-02-02,27.29,27.29,26.51,26.75,71651,0
2017-02-03,26.77,26.96,26.31,26.93,111832,0
2017-02-06,26.75,27.01,26.42,26.95,92055,0
2017-02-07,26.3,27.46,26.3,27.18,100273,0
2017-02-08,27.06,27.07,26.025,26.72,86517,0
2017-02-09,26.9,27.305,26.7378,27.01,64938,0
2017-02-10,27.23,28.35,27.07,28.31,94709,0
2017-02-13,28.54,28.85,28.25,28.75,72490,0
2017-02-14,28.59,28.9999,28.15,28.62,89611,0
2017-02-15,28.49,28.67,28.29,28.59,41796,0
2017-02-16,28.64,28.64,28.225,28.44,51409,0
2017-02-17,28.34,28.34,27.68,28.03,95257,0
2017-02-21,28.14,28.14,27.6,27.86,122822,0
2017-02-22,27.93,28.27,27.85,28.07,60841,0
2017-02-23,28.19,28.2624,27.86,28.09,66430,0
2017-02-24,27.72,28.27,27.66,27.99,43966,0
2017-02-27,27.83,28.09,27.69,27.84,54109,0
2017-02-28,27.71,27.8,27.1848,27.29,67917,0
2017-03-01,27.66,27.9,27.14,27.69,60002,0
2017-03-02,27.65,27.91,27.45,27.5,86328,0
2017-03-03,27.51,27.58,26.97,27.42,62515,0
2017-03-06,27.16,27.36,26.96,27.18,80728,0
2017-03-07,27,27.96,26.356,27.76,72052,0
2017-03-08,27.78,28.01,27.37,27.82,79186,0
2017-03-09,27.79,27.94,27.43,27.66,65304,0
2017-03-10,27.86,28.26,27.16,27.58,76024,0
2017-03-13,27.51,27.67,27.1,27.37,38395,0
2017-03-14,27.19,27.41,26.8201,26.87,33948,0
2017-03-15,27.01,27.57,26.86,27.35,45623,0
2017-03-16,27.45,27.72,27.29,27.63,36168,0
2017-03-17,27.57,28.23,27.57,28.08,124411,0
2017-03-20,28.05,28.05,27.6,27.87,34118,0
2017-03-21,28.04,28.04,27.32,27.39,52757,0
2017-03-22,27.27,27.49,26.6,26.65,50090,0
2017-03-23,26.62,27.4695,26.56,27.36,56246,0
2017-03-24,27.38,27.56,26.74,26.99,43143,0
2017-03-27,26.52,26.96,26.52,26.9,30564,0
2017-03-28,26.72,27.49,26.67,27.4,41055,0
2017-03-29,27.22,27.47,27.22,27.43,22882,0
2017-03-30,27.29,27.95,27.29,27.83,63582,0
2017-03-31,27.73,28.65,27.58,28.39,93600,0
2017-04-03,28.39,28.45,27.22,27.28,45023,0
2017-04-04,27.28,27.5,26.78,26.93,46432,0
2017-04-05,26.92,27.29,26.51,27.02,50388,0
2017-04-06,26.97,27.4564,26.97,27.44,37831,0
2017-04-07,27.33,27.39,27.01,27.26,42224,0
2017-04-10,27.24,27.64,26.8,27.21,37121,0
2017-04-11,27.12,27.42,26.75,27.37,70448,0
2017-04-12,27.17,27.34,26.92,27.18,34295,0
2017-04-13,27.13,27.13,26.38,26.66,34744,0
2017-04-17,26.52,27.19,26.52,27.06,46522,0
2017-04-18,26.93,27.45,26.93,27.44,31736,0
2017-04-19,27.3556,27.695,27.24,27.6,47618,0
2017-04-20,27.71,28.33,27.71,28.07,52402,0
2017-04-21,27.94,28.19,27.51,27.63,58869,0
2017-04-24,28.08,28.28,27.84,27.9,70062,0
2017-04-25,28.02,28.25,27.71,27.76,69761,0
2017-04-26,29.35,29.65,28.06,29.01,197366,0
2017-04-27,29.08,29.32,28.87,29.22,116562,0
2017-04-28,29.09,29.09,28.06,28.07,50418,0
2017-05-01,28.15,28.37,27.58,27.73,48488,0
2017-05-02,27.74,27.935,27.4642,27.5,33335,0
2017-05-03,27.4,27.5537,26.91,27.17,39768,0
2017-05-04,27.34,27.5,26.91,27.14,94315,0
2017-05-05,27.2,27.64,27.2,27.45,65945,0
2017-05-08,27.62,28.09,27.6,28.08,88832,0
2017-05-09,28.12,28.3,27.94,28.1,78552,0
2017-05-10,27.94,28.18,27.345,27.68,100115,0
2017-05-11,27.84,28.08,27.32,27.9,55406,0
2017-05-12,27.69,27.83,27.29,27.51,56973,0
2017-05-15,27.56,28.09,27.56,28,56004,0
2017-05-16,27.85,27.94,27.47,27.78,71891,0
2017-05-17,27.55,27.57,27.21,27.4,63936,0
2017-05-18,27.4,27.68,27.11,27.43,52479,0
2017-05-19,27.43,27.72,27.16,27.45,53769,0
2017-05-22,27.57,27.85,27.32,27.71,41602,0
2017-05-23,27.8,28.0094,27.56,27.83,41351,0
2017-05-24,27.69,27.98,27.4,27.42,48809,0
2017-05-25,27.45,27.705,27.21,27.61,41196,0
2017-05-26,27.55,27.8,27.45,27.6,34581,0
2017-05-30,27.7,28.18,27.7,27.91,36682,0
2017-05-31,27.96,28.19,27.48,28.14,30683,0
2017-06-01,28.19,28.75,28.03,28.73,45187,0
2017-06-02,28.74,29.32,28.12,29.12,69864,0
2017-06-05,29.1,29.2,28.44,28.56,65420,0
2017-06-06,28.29,28.63,28.215,28.45,40638,0
2017-06-07,28.51,29.41,28.44,28.7,37831,0
2017-06-08,28.77,29.97,28.77,29.48,52511,0
2017-06-09,29.51,30.25,29.5,30.18,60398,0
2017-06-12,29.94,31.09,29.94,30.61,57385,0
2017-06-13,30.7,30.74,30.07,30.3,45077,0
2017-06-14,30.24,30.48,29.9101,30.07,46397,0
2017-06-15,29.79,29.91,29.155,29.48,43968,0
2017-06-16,29.21,29.36,28.76,29.34,68665,0
2017-06-19,29.24,29.6004,28.973,29.1,45471,0
2017-06-20,29.09,29.42,28.4575,28.81,54132,0
2017-06-21,28.82,28.96,28.18,28.22,38105,0
2017-06-22,28.25,28.9,28,28.49,28311,0
2017-06-23,28.46,28.99,28.31,28.92,94496,0
2017-06-26,29.17,29.7695,28.775,29.58,62455,0
2017-06-27,29.69,30.33,29.43,29.52,61552,0
2017-06-28,29.66,30.25,29.66,30.11,48344,0
2017-06-29,30.25,30.9186,29.51,30.58,52023,0
2017-06-30,30.64,30.95,30.24,30.8,65412,0
2017-07-03,31.07,31.24,30.61,30.79,47265,0
2017-07-05,30.77,30.8,30.26,30.68,58602,0
2017-07-06,30.6,30.6,29.56,29.73,48193,0
2017-07-07,29.92,29.94,29.42,29.76,43295,0
2017-07-10,30.16,30.16,29.38,29.64,67445,0
2017-07-11,29.34,29.7953,29.175,29.62,65680,0
2017-07-12,29.17,30.25,29.17,30.1,55067,0
2017-07-13,29.8,30.14,29.5901,29.79,49456,0
2017-07-14,29.44,30.04,29.44,29.73,63126,0
2017-07-17,29.31,30.16,29.28,29.7,85144,0
2017-07-18,29.4,29.69,29.37,29.59,33068,0
2017-07-19,29.2,30.13,29.2,30.05,92811,0
2017-07-20,30.09,30.8,30.06,30.4,58467,0
2017-07-21,30.65,30.78,29.93,30.22,72282,0
2017-07-24,30.23,30.3806,29.69,30.24,62596,0
2017-07-25,30.38,30.86,29.99,30.3,126783,0
2017-07-26,27.98,33.5199,27.98,33.05,166406,0
2017-07-27,33.08,33.13,31.03,31.51,90496,0
2017-07-28,31.26,32.96,30.93,32.93,109853,0
2017-07-31,32.16,33.04,32.16,32.76,83980,0
2017-08-01,32.82,32.82,31.96,32.1,130075,0
2017-08-02,32.94,32.94,31.91,32.11,208766,0
2017-08-03,31.26,32.57,31.26,31.9,91431,0
2017-08-04,31.98,32.4299,31.84,32.14,104365,0
2017-08-07,32.15,32.32,31.66,31.73,58665,0
2017-08-08,31.76,31.98,31.21,31.42,49294,0
2017-08-09,31.16,31.5,30.89,31.23,83959,0
2017-08-10,30.64,31.296,30.64,30.82,73862,0
2017-08-11,30.47,31.0539,30.42,30.75,109558,0
2017-08-14,30.94,31.23,30.68,31.08,71148,0
2017-08-15,30.78,31.14,30.695,30.72,41718,0
2017-08-16,30.5,31.1,30.5,30.65,66061,0
2017-08-17,30.3,30.58,30.03,30.05,35156,0
2017-08-18,29.8,30.39,29.63,30.17,59748,0
2017-08-21,29.9,30.58,29.87,30.38,44922,0
2017-08-22,30.46,30.6015,30,30.23,46153,0
2017-08-23,30.09,30.6,29.88,29.99,114982,0
2017-08-24,30.21,30.74,30.07,30.56,94862,0
2017-08-25,30.36,31.71,30.3365,31.45,62087,0
2017-08-28,31.45,31.56,31.0301,31.43,64240,0
2017-08-29,30.64,31.5,30.64,31.3,58067,0
2017-08-30,30.9,31.29,30.83,30.97,61639,0
2017-08-31,30.68,31.3885,30.68,31.08,34702,0
2017-09-01,31.13,31.33,30.8,31.24,48978,0
2017-09-05,30.45,32.01,30.45,31.84,139390,0
2017-09-06,31.02,32.43,31.02,32,55199,0
2017-09-07,31.25,32.49,31.25,32.33,79182,0
2017-09-08,32.27,32.99,32.2,32.47,42163,0
2017-09-11,31.84,32.88,31.84,32.69,43867,0
2017-09-12,32.45,33.01,32.02,32.84,48310,0
2017-09-13,32.41,33,32.41,32.93,75559,0
2017-09-14,32.2,32.93,32.2,32.59,34707,0
2017-09-15,32.84,33,32.03,32.95,298961,0
2017-09-18,32.5,33.24,32.4,33,51635,0
2017-09-19,32.65,33.21,32.62,32.82,50221,0
2017-09-20,32.74,33.11,32.56,32.91,62827,0
2017-09-21,32.43,33.6,32.43,33.26,42692,0
2017-09-22,33.29,33.92,33,33.33,69148,0
2017-09-25,33.16,34.38,33.15,34.38,145618,0
2017-09-26,34.58,34.9799,34.21,34.56,50834,0
2017-09-27,34.63,35.885,34.59,35.82,85980,0
2017-09-28,35.67,35.94,35.31,35.84,66454,0
2017-09-29,35.85,36.1,35.53,35.63,73987,0
2017-10-02,35.66,36.4,35.6,36.23,56133,0
2017-10-03,36.25,36.32,35.64,35.85,61223,0
2017-10-04,35.83,36.14,35.51,35.65,27068,0
2017-10-05,35.69,36.41,35.051,36.37,57845,0
2017-10-06,36.1,36.27,35.87,36.07,52829,0
2017-10-09,36.15,36.34,35.84,36.28,39303,0
2017-10-10,36.32,36.62,36.19,36.43,57763,0
2017-10-11,36.29,36.77,36.2783,36.69,51464,0
2017-10-12,36.67,37.1,35.89,36.92,46039,0
2017-10-13,36.98,37.43,36.66,37.22,62413,0
2017-10-16,37.12,37.34,36.41,36.87,61185,0
2017-10-17,36.76,37.29,36.0102,36.5,34694,0
2017-10-18,36.65,37.225,36.3216,36.98,40368,0
2017-10-19,36.72,36.95,36.275,36.79,65804,0
2017-10-20,36.68,37.94,36.42,36.51,108585,0
2017-10-23,37.33,39.21,36.3,36.46,148035,0
2017-10-24,36.64,36.81,36.24,36.45,103133,0
2017-10-25,35.99,37.49,35.885,36.74,128818,0
2017-10-26,36.89,37.475,36.58,37.22,103472,0
2017-10-27,37.26,39.11,37.25,38.86,108253,0
2017-10-30,38.96,38.96,37.615,37.77,50891,0
2017-10-31,37.88,38.22,37.56,38.05,124196,0
2017-11-01,38.28,38.54,37.13,37.13,44837,0
2017-11-02,37.5,37.8,36.33,37.27,48336,0
2017-11-03,37.16,37.4,36.24,36.45,61462,0
2017-11-06,36.48,36.74,35.91,36.03,37641,0
2017-11-07,35.98,36.1045,35.16,35.29,91765,0
2017-11-08,35.11,35.37,34.76,34.96,56157,0
2017-11-09,34.46,34.995,34.07,34.75,52004,0
2017-11-10,34.75,35.2801,34.67,34.92,29049,0
