Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.18,28.74,15.54,24,199709,0
2005-02-28,25.62,27.06,24.48,25.08,114203,0
2005-03-01,25.62,25.62,23.7,24.12,25609,0
2005-03-02,24.42,24.9,23.1,24.84,34200,0
2005-03-03,25.02,25.32,24.48,24.78,19010,0
2005-03-04,25.62,25.62,24.24,24.36,25624,0
2005-03-07,24.54,25.5,24.54,24.96,28662,0
2005-03-08,24.96,28.32,24.84,25.98,107681,0
2005-03-09,27.54,28.14,25.92,25.92,42507,0
2005-03-10,25.56,25.56,23.88,24.48,34380,0
2005-03-11,24.18,25.44,24.18,25.26,16725,0
2005-03-14,25.02,25.26,24.48,24.78,12503,0
2005-03-15,25.32,25.32,24.18,24.78,6258,0
2005-03-16,24.18,24.54,23.82,24.12,9767,0
2005-03-17,24.18,32.64,24.18,30.84,454415,0
2005-03-18,34.14,38.1,33.3,37.98,1405046,0
2005-03-21,39.66,47.58,38.22,45.06,2714960,0
2005-03-22,43.14,45.84,38.04,39.18,1248169,0
2005-03-23,38.1,38.64,33.6,35.04,683010,0
2005-03-24,35.88,39.6,35.04,36.06,682536,0
2005-03-28,36.18,36.78,33.3,33.6,271471,0
2005-03-29,34.32,37.68,33.36,33.9,630995,0
2005-03-30,34.5,36.12,33.6,33.9,188301,0
2005-03-31,35.94,36.9,34.02,35.22,417328,0
2005-04-01,35.82,36.3,33.48,34.62,203211,0
2005-04-04,35.46,38.88,34.5,35.04,502717,0
2005-04-05,35.04,35.58,34.2,34.8,98710,0
2005-04-06,34.86,35.34,33.6,34.44,62370,0
2005-04-07,34.2,36.24,33.9,34.2,114635,0
2005-04-08,34.2,34.68,30.96,31.44,166857,0
2005-04-11,31.56,31.74,29.82,30.18,96366,0
2005-04-12,29.22,30.06,27.84,27.84,139132,0
2005-04-13,28.38,28.98,26.82,27.9,86193,0
2005-04-14,27.96,28.02,25.2,25.68,134493,0
2005-04-15,25.08,25.44,23.1,23.16,84478,0
2005-04-18,22.56,23.76,21.84,21.84,78000,0
2005-04-19,22.26,25.86,22.26,25.26,95026,0
2005-04-20,25.32,25.44,23.28,23.28,92386,0
2005-04-21,25.26,25.26,21.84,22.86,56889,0
2005-04-22,23.58,24.12,22.98,22.98,39034,0
2005-04-25,22.86,23.46,22.56,22.62,29118,0
2005-04-26,22.68,23.46,22.38,22.86,39688,0
2005-04-27,24.54,27.36,24,24.78,225745,0
2005-04-28,25.14,25.14,22.56,22.86,74722,0
2005-04-29,23.58,23.58,21.78,22.2,44999,0
2005-05-02,22.08,22.8,20.76,20.88,60260,0
2005-05-03,20.7,21.78,19.62,20.94,46822,0
2005-05-04,20.94,22.26,20.94,21.66,38992,0
2005-05-05,22.14,23.04,21.96,22.86,47689,0
2005-05-06,23.64,24.3,23.46,24.18,45655,0
2005-05-09,24.96,25.32,23.88,24.54,60990,0
2005-05-10,25.26,25.26,24.18,24.72,17393,0
2005-05-11,24.3,24.66,23.16,23.22,44411,0
2005-05-12,23.46,23.46,21.9,22.98,27849,0
2005-05-13,23.34,23.34,21.78,21.96,13999,0
2005-05-16,21.6,22.02,21,21.24,22396,0
2005-05-17,21.6,21.96,21.06,21.42,14636,0
2005-05-18,21.48,22.74,21.42,21.96,17596,0
2005-05-19,22.2,23.28,21.9,22.8,17104,0
2005-05-20,22.68,24.12,22.14,22.5,18613,0
2005-05-23,22.26,23.52,21.84,21.9,7872,0
2005-05-24,21.54,22.26,21.54,22.14,8568,0
2005-05-25,22.14,23.58,21.48,21.66,20114,0
2005-05-26,21.54,22.08,21.54,22.02,12032,0
2005-05-27,21.54,25.92,21.54,23.58,102086,0
2005-05-31,23.88,25.02,22.98,23.7,56599,0
2005-06-01,23.88,27.72,23.1,24.72,65551,0
2005-06-02,24.42,25.2,23.58,23.88,39924,0
2005-06-03,24.18,27.66,23.82,26.64,129760,0
2005-06-06,27.78,32.4,27.78,28.86,337684,0
2005-06-07,28.8,29.76,25.2,26.16,98365,0
2005-06-08,25.68,28.14,24.9,27.66,73325,0
2005-06-09,28.08,30.54,27.42,27.54,145054,0
2005-06-10,28.32,28.5,25.2,25.98,103285,0
2005-06-13,25.86,26.46,23.28,24.12,188372,0
2005-06-14,23.88,24.42,22.56,22.62,78366,0
2005-06-15,22.86,25.02,22.68,23.22,152098,0
2005-06-16,24.18,24.18,21.96,22.86,98775,0
2005-06-17,23.34,23.58,22.68,23.22,36736,0
2005-06-20,23.46,24.3,23.16,23.58,55406,0
2005-06-21,23.58,23.64,21.6,22.44,51284,0
2005-06-22,23.04,23.28,21.78,22.68,49907,0
2005-06-23,22.26,22.68,21.54,21.54,43207,0
2005-06-24,22.08,22.08,21,21.42,40060,0
2005-06-27,21.9,22.02,21.06,21.36,37213,0
2005-06-28,21,21.6,20.7,20.76,20902,0
2005-06-29,20.76,21.54,20.7,20.88,22219,0
2005-06-30,21.24,21.72,20.7,21.06,42413,0
2005-07-01,21.06,21.48,20.82,21.24,16234,0
2005-07-05,21.54,23.46,21.06,22.26,91750,0
2005-07-06,22.32,22.98,21.96,22.08,44493,0
2005-07-07,22.38,22.38,21.3,22.02,17043,0
2005-07-08,22.38,22.38,21.72,21.84,14556,0
2005-07-11,21.42,21.96,20.94,21.54,40105,0
2005-07-12,21.54,21.96,21.24,21.72,31500,0
2005-07-13,21.72,22.08,21.24,21.9,17929,0
2005-07-14,23.16,23.16,21,21.12,26520,0
2005-07-15,20.94,21.78,20.94,21.24,19893,0
2005-07-18,21.6,21.6,20.04,20.28,54121,0
2005-07-19,20.16,21.24,20.04,20.7,35023,0
2005-07-20,20.94,20.94,20.52,20.82,8652,0
2005-07-21,20.76,20.82,20.4,20.58,14473,0
2005-07-22,20.64,21.42,20.4,20.46,23671,0
2005-07-25,20.94,21.72,20.52,21.36,23850,0
2005-07-26,21.72,22.2,21.18,22.14,20153,0
2005-07-27,21.78,25.02,21.78,23.88,75542,0
2005-07-28,24.66,24.66,22.8,23.7,46637,0
2005-07-29,23.88,23.88,22.8,23.76,13464,0
2005-08-01,23.88,24.42,23.76,24.42,37349,0
2005-08-02,24.72,26.16,24.3,25.44,52802,0
2005-08-03,25.32,25.56,23.7,24.78,28640,0
2005-08-04,24.78,24.9,23.46,23.88,17724,0
2005-08-05,23.7,24.6,23.52,23.7,24439,0
2005-08-08,23.64,26.04,23.64,24.12,48596,0
2005-08-09,24.84,25.14,24,24.72,13872,0
2005-08-10,24.66,24.66,23.64,24.54,20822,0
2005-08-11,24.24,24.48,23.58,23.94,12976,0
2005-08-12,23.94,24.42,23.7,24.42,5424,0
2005-08-15,24.48,24.72,23.58,23.58,13287,0
2005-08-16,24.78,24.78,22.68,23.76,44001,0
2005-08-17,23.88,26.34,22.74,22.86,63963,0
2005-08-18,22.68,23.58,22.38,22.5,11885,0
2005-08-19,22.38,23.04,22.02,22.62,8473,0
2005-08-22,22.56,22.98,21.78,22.44,9556,0
2005-08-23,22.38,22.38,21.66,22.02,11557,0
2005-08-24,21.9,22.2,20.28,21.24,49468,0
2005-08-25,20.88,23.04,20.7,21.6,33734,0
2005-08-26,21.9,22.92,21.6,22.68,17880,0
2005-08-29,22.68,23.04,21.72,22.2,12280,0
2005-08-30,22.92,23.22,21.12,21.6,23697,0
2005-08-31,21.78,22.38,21.54,22.38,16270,0
2005-09-01,21.78,26.34,21.78,25.62,174686,0
2005-09-02,26.22,26.52,23.58,24.12,87303,0
2005-09-06,25.02,25.02,24.24,24.6,25518,0
2005-09-07,25.62,25.62,24.48,24.78,14293,0
2005-09-08,24.6,25.5,24.48,24.78,19347,0
2005-09-09,24.78,27.6,24.54,26.82,117366,0
2005-09-12,27.12,27.48,25.5,26.22,26238,0
2005-09-13,26.16,26.64,25.56,25.68,8214,0
2005-09-14,25.68,25.98,24.24,25.56,16840,0
2005-09-15,25.56,25.68,24.36,24.42,10245,0
2005-09-16,24.48,24.72,23.88,24.24,20379,0
2005-09-19,24.24,25.26,24.18,24.96,25140,0
2005-09-20,24.84,25.44,24.48,25.02,13619,0
2005-09-21,25.02,25.44,24.24,25.14,9733,0
2005-09-22,25.08,25.26,24.36,24.42,10591,0
2005-09-23,24.24,24.6,23.64,23.94,14694,0
2005-09-26,23.76,24.12,23.16,23.46,18112,0
2005-09-27,24.66,24.72,23.4,23.76,8965,0
2005-09-28,24,26.4,23.88,25.02,20959,0
2005-09-29,25.38,25.86,25.02,25.14,14727,0
2005-09-30,24.84,26.52,24.6,25.92,24976,0
2005-10-03,26.52,27.48,25.92,27.24,36617,0
2005-10-04,26.94,28.74,25.98,26.1,51968,0
2005-10-05,26.04,26.88,24.06,24.24,22506,0
2005-10-06,24.06,25.02,22.14,22.98,34090,0
2005-10-07,23.64,23.64,22.14,23.1,26465,0
2005-10-10,22.8,23.22,22.26,22.68,13103,0
2005-10-11,22.5,23.7,22.5,23.28,15039,0
2005-10-12,23.28,23.64,22.68,22.74,12192,0
2005-10-13,22.5,22.86,20.94,21.72,42087,0
2005-10-14,21.48,22.92,21.42,22.74,18859,0
2005-10-17,22.68,24.6,22.68,24.06,21827,0
2005-10-18,24.6,25.56,23.64,24.3,48503,0
2005-10-19,25.32,25.32,23.64,24.18,27891,0
2005-10-20,24.84,25.26,23.22,24.36,19440,0
2005-10-21,24.48,24.48,23.16,24.24,7862,0
2005-10-24,24.36,25.56,24.36,25.56,9876,0
2005-10-25,25.56,25.86,24.36,25.86,14762,0
2005-10-26,25.08,25.32,24.42,24.96,16455,0
2005-10-27,24.36,25.26,23.88,24.3,11108,0
2005-10-28,24.42,25.86,24.3,24.36,20513,0
2005-10-31,23.88,24.06,23.88,24,7578,0
2005-11-01,23.88,24.78,23.82,24.3,5503,0
2005-11-02,24.18,24.48,23.76,24.48,6007,0
2005-11-03,24.54,24.6,24.3,24.48,4329,0
2005-11-04,23.94,24.54,23.94,24.06,10046,0
2005-11-07,23.88,24.6,23.82,23.94,7923,0
2005-11-08,23.76,24.12,23.76,24,3450,0
2005-11-09,24.6,24.6,23.58,23.7,8366,0
2005-11-10,23.88,23.88,23.4,23.52,12879,0
2005-11-11,23.82,24.42,23.82,24.36,5027,0
2005-11-14,24,24.78,24,24.6,11806,0
2005-11-15,23.76,24.9,23.76,24.48,11027,0
2005-11-16,24.3,24.66,24.18,24.54,7212,0
2005-11-17,24.48,24.54,24.18,24.24,6694,0
2005-11-18,24.36,24.42,23.88,24.3,9980,0
2005-11-21,24.3,24.9,24.06,24.9,9532,0
2005-11-22,24.54,24.78,24.3,24.78,8663,0
2005-11-23,24.48,24.78,24.24,24.54,4313,0
2005-11-25,24.3,24.66,24.3,24.6,5174,0
2005-11-28,24.42,25.02,24.24,25.02,5351,0
2005-11-29,24.78,26.7,24.78,25.92,43250,0
2005-11-30,25.92,25.92,25.2,25.2,6099,0
2005-12-01,25.14,26.28,24.78,25.5,8493,0
2005-12-02,26.1,26.1,25.32,25.74,5566,0
2005-12-05,26.04,26.22,24.84,26.04,12358,0
2005-12-06,25.92,28.5,25.68,28.38,56746,0
2005-12-07,29.16,30.9,27.72,29.22,112815,0
2005-12-08,29.76,30.36,27.9,28.32,27436,0
2005-12-09,27.84,28.56,27.3,28.26,17543,0
2005-12-12,28.08,29.1,27.96,28.32,14363,0
2005-12-13,28.8,28.8,28.08,28.08,8306,0
2005-12-14,28.08,28.2,27.12,27.24,11598,0
2005-12-15,27.06,27.42,26.16,26.28,26079,0
2005-12-16,26.22,27.42,26.22,27.42,28940,0
2005-12-19,28.2,28.2,25.2,25.68,21366,0
2005-12-20,25.38,27,24.54,25.56,12294,0
2005-12-21,25.44,25.86,24.78,25.26,7638,0
2005-12-22,25.26,26.88,25.26,26.34,11318,0
2005-12-23,26.52,27.3,26.52,27,5054,0
2005-12-27,26.88,27.12,24.9,25.38,17530,0
2005-12-28,25.08,26.16,25.08,25.74,3878,0
2005-12-29,25.74,27.12,25.56,26.22,8297,0
2005-12-30,25.44,26.34,25.08,25.8,17781,0
2006-01-03,26.22,27.48,25.5,27.24,11149,0
2006-01-04,27.12,28.26,26.52,28.2,13974,0
2006-01-05,28.26,28.26,26.88,27.66,10165,0
2006-01-06,27.42,28.08,26.88,27.18,7858,0
2006-01-09,27.84,30.84,27.78,29.76,47581,0
2006-01-10,30.36,30.6,28.74,29.46,16513,0
2006-01-11,29.28,33.66,28.86,32.28,70882,0
2006-01-12,32.58,33.84,30.96,31.8,50508,0
2006-01-13,31.44,32.22,30.66,32.04,26493,0
2006-01-17,32.1,35.04,32.1,33.78,60426,0
2006-01-18,33.6,33.6,32.22,33.24,31078,0
2006-01-19,33.12,35.34,33.12,33.96,38651,0
2006-01-20,34.38,34.5,32.4,32.64,21813,0
2006-01-23,32.4,34.08,32.4,34.08,39175,0
2006-01-24,34.14,36.3,33.96,35.28,62728,0
2006-01-25,35.1,35.64,33.42,34.14,29552,0
2006-01-26,34.2,35.22,33.24,34.26,23107,0
2006-01-27,34.56,34.98,33.9,34.44,28880,0
2006-01-30,34.14,37.38,34.14,36.42,101297,0
2006-01-31,36.18,36.54,34.92,36.36,78390,0
2006-02-01,36.24,36.42,35.16,35.16,36617,0
2006-02-02,35.1,35.7,32.34,33.24,36108,0
2006-02-03,33.6,33.6,31.32,33,42786,0
2006-02-06,33.48,33.48,31.86,33,14080,0
2006-02-07,33.72,34.14,30.36,31.08,41988,0
2006-02-08,31.08,31.5,29.22,30.36,36845,0
2006-02-09,30.66,31.44,30,30.18,21996,0
2006-02-10,30.42,30.78,27.9,29.46,42162,0
2006-02-13,29.58,30.18,29.4,30,24465,0
2006-02-14,30,32.16,28.5,31.98,44865,0
2006-02-15,32.4,32.4,31.44,31.74,18053,0
2006-02-16,31.68,31.68,30.54,30.6,13541,0
2006-02-17,30.42,31.08,30.12,30.84,13186,0
2006-02-21,30.66,32.52,30.54,31.8,31809,0
2006-02-22,32.16,32.34,30.72,31.68,13860,0
2006-02-23,31.86,32.34,31.2,31.5,12187,0
2006-02-24,31.8,31.98,30.72,31.98,16689,0
2006-02-27,31.8,32.7,31.2,32.28,30036,0
2006-02-28,32.76,32.82,31.5,32.04,17499,0
2006-03-01,32.58,32.58,31.98,32.1,14445,0
2006-03-02,32.28,35.76,31.92,34.74,78386,0
2006-03-03,34.68,34.68,33.72,33.9,41843,0
2006-03-06,34.38,34.38,31.86,32.7,29064,0
2006-03-07,33,33.3,31.8,33.06,18969,0
2006-03-08,32.94,33.24,31.86,32.82,10662,0
2006-03-09,32.82,33.36,32.4,32.88,13783,0
2006-03-10,32.94,33.6,32.7,33.18,11575,0
2006-03-13,33.6,33.6,32.52,33.3,15020,0
2006-03-14,33.3,33.42,32.7,33.42,8573,0
2006-03-15,33.6,35.88,33.18,35.28,32177,0
2006-03-16,35.22,36.48,34.92,35.52,57191,0
2006-03-17,35.46,36.24,34.92,35.94,17434,0
2006-03-20,35.4,37.68,35.1,37.32,38021,0
2006-03-21,37.92,40.02,37.26,38.04,108640,0
2006-03-22,38.04,39.78,37.5,39.48,59377,0
2006-03-23,40.2,42.24,39.9,42.12,65345,0
2006-03-24,42.24,42.66,40.98,41.88,39708,0
2006-03-27,41.88,43.38,41.58,41.76,28251,0
2006-03-28,41.58,42.66,39.78,39.96,41282,0
2006-03-29,40.98,42.12,40.14,41.16,26454,0
2006-03-30,41.7,42.66,41.04,41.76,21205,0
2006-03-31,42.66,42.66,41.76,42.42,14025,0
2006-04-03,42.96,43.08,39.84,40.86,54364,0
2006-04-04,40.62,41.82,39.96,40.68,15153,0
2006-04-05,40.56,42,40.56,40.92,12341,0
2006-04-06,43.32,43.32,40.8,41.82,21534,0
2006-04-07,40.74,42.12,40.68,41.34,26448,0
2006-04-10,41.16,42.12,40.8,41.64,19900,0
2006-04-11,41.34,42.06,38.4,39.42,44208,0
2006-04-12,39.78,40.98,38.52,39.72,33026,0
2006-04-13,40.5,42.72,38.58,41.58,115406,0
2006-04-17,41.94,41.94,40.38,40.98,27047,0
2006-04-18,41.28,41.58,40.14,40.56,24184,0
2006-04-19,40.44,41.4,40.44,41.4,23705,0
2006-04-20,41.52,41.58,40.38,40.68,14118,0
2006-04-21,41.4,41.4,40.08,40.56,13098,0
2006-04-24,40.44,40.92,39.54,40.14,10220,0
2006-04-25,40.38,41.52,40.38,41.04,14010,0
2006-04-26,41.28,41.28,40.38,40.74,6875,0
2006-04-27,40.62,41.28,37.44,39.06,36350,0
2006-04-28,39.54,39.6,36.96,36.96,31976,0
2006-05-01,37.14,40.02,36.96,39.24,34109,0
2006-05-02,39.18,40.08,38.16,39.9,19076,0
2006-05-03,40.08,40.14,38.52,39.3,14773,0
2006-05-04,39.84,40.8,38.76,40.2,24477,0
2006-05-05,40.68,40.68,39.54,40.08,6986,0
2006-05-08,39.9,40.38,39.6,39.84,7104,0
2006-05-09,39.66,40.56,39.36,39.9,14750,0
2006-05-10,39.72,39.96,38.58,38.76,18116,0
2006-05-11,39.3,41.82,38.46,41.22,58392,0
2006-05-12,41.28,42.3,40.08,42,47799,0
2006-05-15,40.86,42.24,40.38,42.18,49150,0
2006-05-16,42.42,42.42,40.68,41.82,17925,0
2006-05-17,42.12,42.72,32.4,35.04,144727,0
2006-05-18,34.8,35.7,32.22,32.58,93863,0
2006-05-19,32.58,33,29.04,30.54,76334,0
2006-05-22,30.72,30.72,28.26,29.46,32838,0
2006-05-23,29.46,30.36,26.64,27.42,56588,0
2006-05-24,27.42,28.86,25.38,26.52,52394,0
2006-05-25,26.52,27.42,25.5,26.76,27232,0
2006-05-26,26.82,28.8,26.4,27.24,22271,0
2006-05-30,27.06,27.24,25.62,25.86,19913,0
2006-05-31,25.86,27.6,25.74,27.12,31153,0
2006-06-01,27.48,30.3,27.18,27.66,44775,0
2006-06-02,27.54,29.16,27.54,28.92,19486,0
2006-06-05,29.46,29.94,28.02,28.68,23308,0
2006-06-06,28.5,29.04,27.54,28.08,12666,0
2006-06-07,27.9,28.86,26.04,26.22,28762,0
2006-06-08,26.22,26.22,22.68,24.18,65539,0
2006-06-09,23.94,23.94,22.68,23.52,22672,0
2006-06-12,23.52,24.96,21.72,21.72,18388,0
2006-06-13,21.36,22.5,19.44,19.56,69373,0
2006-06-14,19.62,21.54,19.5,20.94,23367,0
2006-06-15,21.12,23.76,20.34,23.52,33219,0
2006-06-16,23.46,23.76,22.38,22.8,31148,0
2006-06-19,24.12,24.12,20.94,20.94,29272,0
2006-06-20,21.48,22.98,20.94,21.96,9641,0
2006-06-21,22.56,24.42,21.84,23.94,31364,0
2006-06-22,24.54,25.32,23.88,24.72,19105,0
2006-06-23,24.18,25.02,23.94,23.94,7222,0
2006-06-26,24.54,25.02,23.04,24.6,9066,0
2006-06-27,24.78,25.26,24,24.48,20646,0
2006-06-28,24.72,24.78,23.22,23.76,13240,0
2006-06-29,24,24.42,23.64,24.06,6390,0
2006-06-30,24.42,25.8,24,25.8,23366,0
2006-07-03,25.86,25.86,25.14,25.62,5742,0
2006-07-05,25.5,25.62,23.88,24.9,17446,0
2006-07-06,25.02,25.26,24.48,24.72,13311,0
2006-07-07,25.26,25.44,24.18,24.54,12523,0
2006-07-10,24.36,24.72,23.88,24.42,8352,0
2006-07-11,26.52,30.96,25.62,26.76,109971,0
2006-07-12,27.72,28.14,26.76,26.82,23791,0
2006-07-13,26.58,27,25.68,26.52,23228,0
2006-07-14,26.52,26.88,25.98,26.4,12064,0
2006-07-17,26.94,26.94,24.48,24.96,19814,0
2006-07-18,25.08,26.52,24.66,25.56,15095,0
2006-07-19,25.56,26.52,25.2,25.92,12734,0
2006-07-20,25.92,26.28,25.02,25.44,10816,0
2006-07-21,25.62,25.68,23.64,24.18,16153,0
2006-07-24,23.82,24.78,23.64,23.88,17105,0
2006-07-25,23.7,24.18,22.86,22.92,17054,0
2006-07-26,22.92,24.24,22.92,23.88,13601,0
2006-07-27,23.76,25.2,23.76,24.42,17555,0
2006-07-28,24.42,24.72,23.82,24.06,5684,0
2006-07-31,23.88,24.36,23.16,24.18,16937,0
2006-08-01,24.3,24.3,23.64,24.18,10506,0
2006-08-02,23.88,24.12,22.14,22.5,39005,0
2006-08-03,22.26,22.98,21.36,21.78,11126,0
2006-08-04,22.08,22.68,21.24,21.6,8557,0
2006-08-07,22.5,22.5,21.84,21.96,10555,0
2006-08-08,22.38,22.56,21.72,22.26,24074,0
2006-08-09,22.26,22.62,20.82,21.42,21055,0
2006-08-10,21.24,21.36,20.76,21.06,8138,0
2006-08-11,20.7,21.42,19.74,20.16,13535,0
2006-08-14,20.34,20.94,20.34,20.58,8672,0
2006-08-15,19.56,21.78,19.5,21.42,6820,0
2006-08-16,21.24,22.8,21.24,22.8,9416,0
2006-08-17,22.92,22.98,21.66,21.9,11047,0
2006-08-18,21.78,22.98,21.78,22.14,6282,0
2006-08-21,22.32,23.34,22.32,23.16,7877,0
2006-08-22,23.46,24.48,22.62,22.62,7221,0
2006-08-23,22.44,23.76,22.44,23.58,11621,0
2006-08-24,23.46,23.58,22.5,22.74,7934,0
2006-08-25,22.92,22.92,22.2,22.62,3805,0
2006-08-28,22.38,23.34,22.38,22.8,3724,0
2006-08-29,22.68,22.74,22.14,22.38,5902,0
2006-08-30,22.56,22.68,21.24,22.38,6489,0
2006-08-31,22.2,22.98,21.9,22.44,4644,0
2006-09-01,22.8,23.64,22.44,23.4,22186,0
2006-09-05,23.82,24.6,23.28,23.34,32465,0
2006-09-06,23.46,23.58,22.68,23.52,13047,0
2006-09-07,23.16,23.52,21.96,22.8,14610,0
2006-09-08,22.74,22.8,22.38,22.56,12137,0
2006-09-11,21.72,22.26,21.36,21.54,42458,0
2006-09-12,21.84,22.08,21.36,21.84,4589,0
2006-09-13,21.18,22.02,21.18,21.96,12209,0
2006-09-14,21.72,21.96,21.6,21.9,9159,0
2006-09-15,21.78,22.32,21.24,21.78,8499,0
2006-09-18,21.84,21.84,21.6,21.72,3605,0
2006-09-19,21.72,21.72,20.58,20.64,9091,0
2006-09-20,20.94,20.94,20.58,20.76,9857,0
2006-09-21,20.7,20.94,20.52,20.58,15377,0
2006-09-22,20.46,20.64,19.8,20.28,8585,0
2006-09-25,20.7,20.7,19.74,20.7,5927,0
2006-09-26,20.52,22.14,20.52,21.6,5724,0
2006-09-27,22.38,23.16,22.26,23.16,11365,0
2006-09-28,23.22,23.82,23.1,23.64,13484,0
2006-09-29,23.4,23.94,23.4,23.76,6298,0
2006-10-02,23.94,24.18,23.82,24.12,5307,0
2006-10-03,24.12,24.18,23.04,23.52,15578,0
2006-10-04,23.7,23.82,22.14,22.86,10451,0
2006-10-05,22.26,23.52,22.26,23.22,4791,0
2006-10-06,23.28,23.4,22.56,23.28,7815,0
2006-10-09,23.1,23.82,23.1,23.7,8681,0
2006-10-10,23.82,25.02,23.16,25.02,20688,0
2006-10-11,24.6,24.96,23.16,23.7,25222,0
2006-10-12,24,24,23.46,23.58,5082,0
2006-10-13,23.58,24.3,23.46,23.76,8441,0
2006-10-16,24.06,24.18,23.46,24,4788,0
2006-10-17,23.7,24.36,23.58,23.94,2900,0
2006-10-18,24,24,23.34,23.76,4452,0
2006-10-19,23.76,24.12,23.7,24,2428,0
2006-10-20,24.36,24.66,23.94,24.66,6646,0
2006-10-23,24.66,25.98,24.24,25.98,24841,0
2006-10-24,25.8,25.8,24.24,24.72,10463,0
2006-10-25,24.48,26.22,23.58,24.9,29158,0
2006-10-26,25.08,25.92,24.54,25.86,5154,0
2006-10-27,25.32,25.86,24.78,25.32,6390,0
2006-10-30,25.02,26.04,25.02,25.5,8761,0
2006-10-31,25.32,25.92,24.24,25.5,7778,0
2006-11-01,25.86,26.7,25.2,26.7,22069,0
2006-11-02,26.88,27.72,25.98,27.54,22840,0
2006-11-03,27.48,28.02,25.74,26.22,18586,0
2006-11-06,25.8,28.02,25.74,27.6,21666,0
2006-11-07,27.12,28.02,27,27.66,12005,0
2006-11-08,27.78,28.32,27.18,27.42,7288,0
2006-11-09,27.48,27.6,26.22,26.34,9967,0
2006-11-10,26.04,27.06,25.74,27.06,12932,0
2006-11-13,26.82,27.84,26.28,27.84,14687,0
2006-11-14,27.6,28.26,26.58,28.02,10492,0
2006-11-15,28.38,28.38,26.82,28.14,16669,0
2006-11-16,28.02,28.02,27.12,27.66,9367,0
2006-11-17,27.36,27.9,26.34,27.9,6957,0
2006-11-20,27.96,28.02,27.06,27.96,7256,0
2006-11-21,27.96,33.18,27.36,32.28,61337,0
2006-11-22,32.04,33.54,27.42,30.54,202978,0
2006-11-24,30.72,33.3,29.88,32.04,24430,0
2006-11-27,32.16,32.52,31.02,31.5,39388,0
2006-11-28,31.68,32.28,31.14,31.68,23387,0
2006-11-29,32.4,35.88,32.1,35.22,108469,0
2006-11-30,36.12,36.12,34.5,35.04,35292,0
2006-12-01,35.22,35.28,33.48,33.96,26902,0
2006-12-04,34.8,34.8,32.34,33.3,31135,0
2006-12-05,33.24,33.78,32.7,33.06,14230,0
2006-12-06,33.24,34.5,33,33.06,39575,0
2006-12-07,33.12,33.9,31.68,33.18,14657,0
2006-12-08,33.54,33.54,31.14,31.68,22173,0
2006-12-11,31.86,33.6,31.38,32.88,40049,0
2006-12-12,32.88,32.88,31.32,31.92,12040,0
2006-12-13,31.92,32.46,27.72,29.82,87633,0
2006-12-14,29.76,30.72,29.46,30.42,21668,0
2006-12-15,30.36,30.54,29.4,29.52,18555,0
2006-12-18,29.52,29.52,27.84,28.32,57545,0
2006-12-19,27.84,29.64,27.84,29.34,25062,0
2006-12-20,29.46,29.82,28.8,29.34,14134,0
2006-12-21,29.34,29.88,29.16,29.46,16199,0
2006-12-22,29.7,31.74,29.46,30.3,24864,0
2006-12-26,30.12,30.18,29.52,29.7,15777,0
2006-12-27,29.76,30.06,29.46,29.82,11896,0
2006-12-28,29.58,29.82,28.74,29.52,14061,0
2006-12-29,29.76,29.82,28.8,29.76,7982,0
2007-01-03,29.76,29.76,28.62,28.92,36954,0
2007-01-04,28.86,29.52,28.32,28.68,22645,0
2007-01-05,28.38,29.76,28.08,28.56,17243,0
2007-01-08,28.98,29.46,28.08,28.44,13167,0
2007-01-09,27.96,28.62,27.96,28.32,10320,0
2007-01-10,28.14,28.5,27.72,28.38,10916,0
2007-01-11,28.56,28.56,27.42,27.72,15559,0
2007-01-12,27.72,28.02,27.54,27.66,9927,0
2007-01-16,27.24,28.08,27.24,27.84,6367,0
2007-01-17,27.84,28.32,27.06,27.78,32178,0
2007-01-18,27.66,27.66,26.94,27.06,11424,0
2007-01-19,27.12,27.3,26.58,27.12,11433,0
2007-01-22,26.94,27.66,26.76,27.3,5897,0
2007-01-23,27.36,27.6,26.94,27.12,5713,0
2007-01-24,27,27.48,26.94,27.3,5066,0
2007-01-25,27.24,28.92,27.24,28.26,25686,0
2007-01-26,28.14,28.32,27.18,27.78,13847,0
2007-01-29,28.08,28.44,27.6,28.26,18298,0
2007-01-30,28.26,28.62,27.84,28.62,9455,0
2007-01-31,28.74,28.98,28.44,28.98,11747,0
2007-02-01,29.04,29.1,28.56,29.1,8528,0
2007-02-02,29.22,29.46,28.56,28.8,7601,0
2007-02-05,29.04,29.28,28.98,29.22,5629,0
2007-02-06,29.22,29.4,28.86,28.92,8116,0
2007-02-07,29.34,29.34,28.86,29.04,6005,0
2007-02-08,29.04,29.28,28.32,28.56,10519,0
2007-02-09,28.38,28.92,28.32,28.8,8469,0
2007-02-12,28.38,30.6,28.38,30.18,44999,0
2007-02-13,30.3,31.68,30.3,31.68,49756,0
2007-02-14,31.86,31.92,31.26,31.38,21592,0
2007-02-15,31.26,31.86,30.42,31.5,19257,0
2007-02-16,32.04,32.28,30.96,31.62,23548,0
2007-02-20,31.8,32.04,30.54,31.92,17689,0
2007-02-21,31.68,33.42,31.62,32.64,22348,0
2007-02-22,33.18,33.3,32.16,33,26852,0
2007-02-23,33.3,37.08,33.3,36.48,242520,0
2007-02-26,36.9,37.32,34.02,34.68,72379,0
2007-02-27,34.02,34.8,31.26,32.4,43564,0
2007-02-28,32.22,33.72,31.32,33.36,27899,0
2007-03-01,32.94,33.3,31.56,32.4,18194,0
2007-03-02,32.4,32.88,30,30.96,30362,0
2007-03-05,30.06,30.6,29.76,29.82,17254,0
2007-03-06,29.88,32.52,29.64,31.44,36861,0
2007-03-07,31.56,32.52,31.56,32.1,14021,0
2007-03-08,32.16,32.64,31.98,32.22,12909,0
2007-03-09,32.64,32.76,31.02,31.86,8588,0
2007-03-12,31.74,31.92,31.26,31.8,7845,0
2007-03-13,31.62,31.74,30.78,31.14,9507,0
2007-03-14,30.84,30.9,30.12,30.54,9837,0
2007-03-15,30.54,31.44,30.18,31.38,14337,0
2007-03-16,31.44,31.44,30.66,31.02,10195,0
2007-03-19,31.2,31.2,30.48,31.02,6022,0
2007-03-20,31.5,31.5,30.84,30.9,19370,0
2007-03-21,30.84,31.5,30.66,31.32,35651,0
2007-03-22,31.38,32.1,31.2,31.68,25440,0
2007-03-23,32.04,33.06,32.04,32.16,25772,0
2007-03-26,32.58,32.88,32.28,32.34,22481,0
2007-03-27,32.52,32.52,31.68,31.74,4394,0
2007-03-28,31.8,31.8,30.18,31.26,19446,0
2007-03-29,31.56,31.56,30.66,31.32,6539,0
2007-03-30,31.38,31.56,30.96,31.38,9510,0
2007-04-02,31.44,31.86,30.42,31.8,15441,0
2007-04-03,31.8,32.88,31.8,32.76,14943,0
2007-04-04,32.4,34.8,32.4,34.2,33912,0
2007-04-05,34.38,35.34,32.88,35.04,37075,0
2007-04-09,35.04,35.76,33.84,35.4,38693,0
2007-04-10,35.34,35.34,33.96,34.44,25408,0
2007-04-11,34.5,34.68,33.06,34.32,22837,0
2007-04-12,34.02,34.5,33.12,33.66,14418,0
2007-04-13,33.9,36.12,33.72,35.94,79205,0
2007-04-16,36.06,37.08,35.34,35.58,64381,0
2007-04-17,35.4,35.94,34.92,35.46,33662,0
2007-04-18,35.34,35.88,35.16,35.64,22683,0
2007-04-19,35.34,35.46,33.72,34.74,28776,0
2007-04-20,35.28,35.34,34.5,35.1,9087,0
2007-04-23,35.34,35.46,34.08,35.1,17967,0
2007-04-24,34.98,36.84,34.38,36,70179,0
2007-04-25,36.36,39.78,35.58,37.86,117916,0
2007-04-26,38.88,39.78,38.04,38.52,47710,0
2007-04-27,38.7,39.66,38.34,38.52,20949,0
2007-04-30,38.58,39.84,38.52,38.58,40358,0
2007-05-01,39.48,39.78,35.82,36.24,54452,0
2007-05-02,36,37.74,36,36.66,36949,0
2007-05-03,36.3,38.58,36.24,38.28,35090,0
2007-05-04,38.04,40.2,37.98,39.6,61891,0
2007-05-07,39.96,40.38,38.34,38.94,41123,0
2007-05-08,38.58,39.06,37.44,38.94,32934,0
2007-05-09,38.94,40.38,38.16,40.02,37223,0
2007-05-10,40.02,40.14,37.44,37.98,30650,0
2007-05-11,37.86,38.82,37.44,37.74,9384,0
2007-05-14,37.8,39.84,37.74,39.78,36174,0
2007-05-15,40.08,40.08,38.52,38.58,20315,0
2007-05-16,38.04,38.34,35.94,36.48,54341,0
2007-05-17,36.06,36.24,35.46,35.7,11794,0
2007-05-18,35.94,37.02,35.58,36.36,24494,0
2007-05-21,36.18,37.08,35.76,36.6,29645,0
2007-05-22,36.9,37.2,35.28,36.9,35765,0
2007-05-23,36.96,36.96,35.4,35.64,16516,0
2007-05-24,35.4,35.46,33,33.42,28586,0
2007-05-25,33.78,34.32,32.46,34.2,23251,0
2007-05-29,33.66,34.2,31.92,33.06,31146,0
2007-05-30,32.52,33.84,31.92,33.6,24383,0
2007-05-31,33.6,35.1,33.42,34.68,20640,0
2007-06-01,34.98,34.98,33.84,34.44,39327,0
2007-06-04,34.14,34.74,34.02,34.38,9286,0
2007-06-05,33.96,34.62,33.18,33.66,16262,0
2007-06-06,33.12,34.44,33.12,34.2,21067,0
2007-06-07,33.72,34.8,33.72,33.96,21192,0
2007-06-08,34.2,34.2,32.7,33.6,12132,0
2007-06-11,34.2,34.86,33.78,34.38,17819,0
2007-06-12,34.08,34.68,32.7,33.06,21338,0
2007-06-13,33.06,33.12,30.66,31.8,26055,0
2007-06-14,31.86,32.7,31.08,31.5,21558,0
2007-06-15,31.68,33.24,31.68,33.12,17262,0
2007-06-18,33.3,35.1,33.12,34.38,23327,0
2007-06-19,34.2,34.68,33.9,34.2,11367,0
2007-06-20,34.8,34.8,33.6,33.9,7892,0
2007-06-21,33.66,34.08,33.18,33.24,10006,0
2007-06-22,32.94,33.42,32.4,32.4,22000,0
2007-06-25,32.1,32.58,31.02,31.14,19430,0
2007-06-26,31.32,32.94,30.96,31.44,23985,0
2007-06-27,31.08,31.86,30.72,31.44,28497,0
2007-06-28,31.38,33.42,31.02,31.44,38728,0
2007-06-29,31.56,31.98,31.02,31.68,13387,0
2007-07-02,31.68,33.54,31.68,33.36,37437,0
2007-07-03,33.6,34.38,33.48,34.2,17790,0
2007-07-05,34.2,34.68,33.6,34.14,13614,0
2007-07-06,34.2,35.52,34.2,34.62,33661,0
2007-07-09,34.8,35.04,34.5,34.56,7179,0
2007-07-10,34.38,35.04,33.42,34.38,7870,0
2007-07-11,34.38,34.38,32.7,33.18,14738,0
2007-07-12,32.94,33.84,32.88,33,23951,0
2007-07-13,32.76,34.44,31.86,32.34,18139,0
2007-07-16,31.44,32.58,30.9,31.14,42474,0
2007-07-17,31.02,32.64,30.9,32.4,23703,0
2007-07-18,32.4,32.76,31.8,31.92,31389,0
2007-07-19,32.16,32.4,31.86,32.1,16382,0
2007-07-20,32.22,32.22,31.26,31.32,14837,0
2007-07-23,32.04,32.04,30.9,31.2,11388,0
2007-07-24,30.78,31.14,29.28,29.82,26714,0
2007-07-25,29.76,29.76,27.36,27.96,43675,0
2007-07-26,27.6,29.28,25.8,27.84,26146,0
2007-07-27,27.48,30.84,27.48,29.82,84271,0
2007-07-30,29.7,30,28.62,29.22,11436,0
2007-07-31,29.64,30.18,28.74,29.82,17355,0
2007-08-01,29.94,29.94,27.78,28.38,31298,0
2007-08-02,28.44,28.62,27.66,28.5,6989,0
2007-08-03,29.04,29.04,27.12,27.54,12099,0
2007-08-06,27.48,27.78,26.16,27.66,30848,0
2007-08-07,27.96,27.96,26.64,27.3,6543,0
2007-08-08,27.18,29.58,27.18,28.68,36084,0
2007-08-09,28.32,30.42,28.2,30.24,43186,0
2007-08-10,29.64,30.24,27.9,29.46,34416,0
2007-08-13,29.76,30,28.92,29.04,14877,0
2007-08-14,28.8,29.34,28.5,28.98,16447,0
2007-08-15,29.52,29.94,28.02,28.68,19039,0
2007-08-16,28.08,28.5,26.4,26.58,28245,0
2007-08-17,26.82,28.26,26.82,27.6,13804,0
2007-08-20,28.26,28.74,26.64,28.5,16713,0
2007-08-21,28.68,28.92,27.48,28.44,8476,0
2007-08-22,28.32,28.68,27.3,27.48,15301,0
2007-08-23,27.72,28.2,27.24,27.9,23679,0
2007-08-24,27.9,28.2,27.72,27.96,13086,0
2007-08-27,28.44,28.44,27.72,28.02,6488,0
2007-08-28,27.6,28.38,27.24,27.24,12062,0
2007-08-29,27.84,28.2,27,27.12,10578,0
2007-08-30,27.3,27.72,26.7,27.24,7729,0
2007-08-31,27.42,28.08,27.12,27.6,7646,0
2007-09-04,27.54,28.38,27.54,28.26,13572,0
2007-09-05,28.38,28.38,27.48,28.08,16512,0
2007-09-06,27.96,28.32,27.18,27.36,12062,0
2007-09-07,27.12,27.6,27.06,27.54,5092,0
2007-09-10,27.54,28.08,26.82,26.82,11988,0
2007-09-11,26.82,26.94,26.4,26.4,8502,0
2007-09-12,26.64,26.94,26.34,26.52,8134,0
2007-09-13,26.46,26.76,26.1,26.22,7804,0
2007-09-14,26.22,26.34,26.1,26.16,4392,0
2007-09-17,26.28,26.52,25.8,26.1,11124,0
2007-09-18,25.92,26.58,25.02,26.22,10185,0
2007-09-19,26.22,26.58,25.5,25.74,11313,0
2007-09-20,25.92,26.64,25.2,26.52,10577,0
2007-09-21,26.76,27.12,26.4,27.06,18957,0
2007-09-24,26.4,26.94,26.16,26.52,10679,0
2007-09-25,26.28,27.24,26.28,26.7,12059,0
2007-09-26,27,27.6,26.58,27.54,12304,0
2007-09-27,27.6,27.72,26.94,27.06,10826,0
2007-09-28,26.88,27.48,26.46,26.52,14879,0
2007-10-01,26.46,28.14,26.46,27,24685,0
2007-10-02,27.12,27.18,26.46,27,29162,0
2007-10-03,26.7,27.12,26.7,27.12,12417,0
2007-10-04,27,27.06,25.98,26.04,13586,0
2007-10-05,25.98,26.58,25.98,26.46,6270,0
2007-10-08,26.22,26.46,26.22,26.4,6101,0
2007-10-09,26.22,26.4,25.68,25.8,14871,0
2007-10-10,25.8,26.22,25.44,25.5,11901,0
2007-10-11,25.5,26.04,25.2,25.38,11352,0
2007-10-12,25.32,27.12,25.2,27,44786,0
2007-10-15,27.3,29.34,27.06,29.34,129286,0
2007-10-16,29.1,29.28,27.9,29.22,29526,0
2007-10-17,28.92,29.34,28.2,29.22,14747,0
2007-10-18,29.04,30.6,28.62,29.58,29419,0
2007-10-19,29.58,29.64,28.38,28.8,30068,0
2007-10-22,28.32,29.22,27.66,29.16,20021,0
2007-10-23,29.16,30.3,28.86,30.06,37152,0
2007-10-24,29.94,30.9,28.8,30.72,46734,0
2007-10-25,30.9,32.28,30.3,31.92,43791,0
2007-10-26,31.86,34.38,31.86,34.26,66566,0
2007-10-29,34.8,35.94,34.32,34.44,54216,0
2007-10-30,34.56,34.86,32.7,32.94,35283,0
2007-10-31,32.94,33.3,32.1,33.3,26254,0
2007-11-01,33.36,34.08,32.22,33,29786,0
2007-11-02,32.82,33.36,31.56,32.46,29813,0
2007-11-05,31.8,32.34,31.02,31.44,23133,0
2007-11-06,31.32,32.34,31.32,31.8,15536,0
2007-11-07,31.68,31.68,30.66,30.96,16753,0
2007-11-08,30.96,31.2,28.2,30.3,21034,0
2007-11-09,29.52,30.54,28.38,30,24326,0
2007-11-12,30,30.66,30,30.36,11786,0
2007-11-13,30,30.6,29.88,30.06,9489,0
2007-11-14,30.06,30.72,28.74,30.24,17271,0
2007-11-15,29.94,30.36,29.58,29.58,10006,0
2007-11-16,29.64,29.82,28.86,29.16,9224,0
2007-11-19,29.46,29.46,28.8,28.98,11025,0
2007-11-20,29.1,29.4,28.92,28.92,9703,0
2007-11-21,29.1,29.22,28.8,28.92,3924,0
2007-11-23,28.98,29.82,28.98,29.28,3571,0
2007-11-26,28.8,29.22,27.96,27.96,10042,0
2007-11-27,27.84,28.44,27.6,28.32,13830,0
2007-11-28,28.38,28.92,28.38,28.8,12909,0
2007-11-29,28.8,28.86,27.6,28.44,7412,0
2007-11-30,28.38,28.86,28.08,28.5,7829,0
2007-12-03,28.74,29.22,28.5,29.16,9655,0
2007-12-04,28.92,28.92,28.14,28.2,4354,0
2007-12-05,28.26,28.26,27.36,27.48,16145,0
2007-12-06,27.54,28.74,27.54,27.72,6467,0
2007-12-07,27.84,28.14,27.12,28.14,11584,0
2007-12-10,27.96,28.44,27.3,27.72,9377,0
2007-12-11,27.9,28.02,27.42,27.66,4097,0
2007-12-12,27.66,27.96,27.3,27.54,8374,0
2007-12-13,27.3,27.78,27,27.54,12659,0
2007-12-14,27.6,27.6,26.88,26.88,4981,0
2007-12-17,26.88,27.24,25.68,26.94,19299,0
2007-12-18,26.82,26.88,25.32,26.1,18515,0
2007-12-19,25.98,26.58,25.5,25.68,10526,0
2007-12-20,25.74,25.74,25.2,25.44,12765,0
2007-12-21,25.68,25.68,24.72,25.5,18773,0
2007-12-24,25.32,25.32,24.9,25.32,9680,0
2007-12-26,25.08,25.44,24.66,25.2,13449,0
2007-12-27,25.14,25.32,24.66,25.14,8246,0
2007-12-28,25.14,25.14,24.72,25.02,10168,0
2007-12-31,24.78,25.5,24.6,25.5,19140,0
2008-01-02,25.5,25.92,24.9,25.92,13421,0
2008-01-03,25.86,26.34,25.62,25.68,14736,0
2008-01-04,25.56,26.1,24.96,25.14,11594,0
2008-01-07,25.2,25.5,24.96,25.32,6983,0
2008-01-08,25.5,25.74,25.2,25.38,7865,0
2008-01-09,25.56,25.74,25.14,25.74,16000,0
2008-01-10,25.56,26.1,25.26,25.8,17433,0
2008-01-11,25.74,26.46,25.62,26.4,9817,0
2008-01-14,26.4,26.76,25.98,26.7,12495,0
2008-01-15,26.76,26.76,26.16,26.28,9233,0
2008-01-16,26.34,26.58,25.08,26.34,23989,0
2008-01-17,26.1,26.1,25.08,25.32,13070,0
2008-01-18,25.38,25.5,24.06,24.3,11877,0
2008-01-22,24.06,24.12,21,23.76,15738,0
2008-01-23,23.82,23.82,22.8,23.28,9158,0
2008-01-24,23.04,23.64,23.04,23.64,6241,0
2008-01-25,23.76,24,23.22,23.76,7208,0
2008-01-28,23.58,24.12,23.1,24.12,12968,0
2008-01-29,24.36,24.84,24.3,24.78,21881,0
2008-01-30,24.84,24.84,24.24,24.6,7036,0
2008-01-31,24.6,24.6,24.06,24.3,4442,0
2008-02-01,24.42,24.42,23.82,23.82,15177,0
2008-02-04,23.88,24,23.46,23.46,6626,0
2008-02-05,23.28,24.3,23.28,24,15138,0
2008-02-06,23.88,24.06,23.7,23.76,4508,0
2008-02-07,24.06,24.06,23.28,23.4,14374,0
2008-02-08,23.4,23.82,23.04,23.46,6226,0
2008-02-11,23.52,23.7,22.8,23.4,7258,0
2008-02-12,23.58,23.58,22.44,22.62,15271,0
2008-02-13,22.68,23.58,22.68,23.58,7975,0
2008-02-14,23.58,23.58,22.86,23.4,5718,0
2008-02-15,23.4,24.06,23.1,23.1,13816,0
2008-02-19,23.34,23.52,22.92,22.98,4811,0
2008-02-20,23.28,23.34,22.86,23.1,5168,0
2008-02-21,23.28,23.28,22.8,22.8,9219,0
2008-02-22,22.8,23.04,22.68,22.8,6769,0
2008-02-25,22.92,23.28,22.74,22.92,6419,0
2008-02-26,23.04,23.34,22.86,23.04,6994,0
2008-02-27,22.86,23.94,22.86,23.7,16724,0
2008-02-28,23.76,23.82,23.4,23.64,4129,0
2008-02-29,23.64,23.82,22.68,23.58,17244,0
2008-03-03,23.64,23.82,22.86,23.64,4704,0
2008-03-04,23.7,23.76,22.98,23.1,10545,0
2008-03-05,23.1,23.52,22.86,23.22,2998,0
2008-03-06,23.22,23.34,22.86,23.16,2840,0
2008-03-07,23.22,23.22,22.2,22.56,6492,0
2008-03-10,22.44,22.44,21.06,21.12,10953,0
2008-03-11,21.24,22.74,21.24,21.72,6643,0
2008-03-12,22.44,22.5,21.3,22.02,6989,0
2008-03-13,22.02,22.2,21.48,21.48,4288,0
2008-03-14,21.6,22.74,21.48,21.9,8498,0
2008-03-17,22.2,22.2,18.36,19.86,22071,0
2008-03-18,20.04,20.88,19.86,19.98,6577,0
2008-03-19,20.34,20.76,18.96,19.02,19119,0
2008-03-20,19.02,19.56,18.96,19.5,6858,0
2008-03-24,19.68,19.68,19.14,19.44,11614,0
2008-03-25,19.62,19.8,19.2,19.68,9880,0
2008-03-26,19.62,19.74,19.2,19.62,9803,0
2008-03-27,19.68,20.28,19.56,19.86,8953,0
2008-03-28,20.16,20.22,19.62,19.74,7925,0
2008-03-31,19.92,20.34,19.8,20.1,6435,0
2008-04-01,20.1,20.16,18.6,18.6,25747,0
2008-04-02,18.78,18.78,17.1,18.3,52593,0
2008-04-03,18.3,18.6,17.7,18.36,20763,0
2008-04-04,18.12,18.18,17.7,18.06,23639,0
2008-04-07,17.94,18.12,17.16,17.7,17822,0
2008-04-08,17.64,18,17.34,17.4,9847,0
2008-04-09,17.58,18,17.22,17.4,14397,0
2008-04-10,17.28,17.82,17.28,17.4,12809,0
2008-04-11,17.4,17.7,16.98,17.16,8754,0
2008-04-14,17.16,17.52,16.86,17.4,14723,0
2008-04-15,17.52,17.52,15.66,16.74,22359,0
2008-04-16,17.04,17.04,15.72,16.32,29460,0
2008-04-17,16.32,16.32,15.42,15.42,15010,0
2008-04-18,15.54,16.5,15.54,16.38,16102,0
2008-04-21,16.38,17.4,16.38,17.4,20804,0
2008-04-22,17.4,17.4,16.8,16.92,3023,0
2008-04-23,16.8,17.04,16.38,16.5,4643,0
2008-04-24,16.32,16.38,15.72,15.96,8950,0
2008-04-25,16.2,16.32,15.84,16.02,14608,0
2008-04-28,16.5,16.68,16.5,16.56,7041,0
2008-04-29,16.38,16.5,15.96,16.44,6430,0
2008-04-30,16.32,16.5,16.14,16.44,6210,0
2008-05-01,16.44,16.44,15.18,15.48,19573,0
2008-05-02,15.36,16.2,15.3,15.54,8539,0
2008-05-05,15.42,15.78,14.64,15.24,14844,0
2008-05-06,15.42,15.42,14.22,14.76,22722,0
2008-05-07,14.82,15.12,14.4,14.52,9632,0
2008-05-08,14.46,15.18,14.22,15.12,14298,0
2008-05-09,14.88,15,14.28,14.58,7264,0
2008-05-12,14.4,15.36,14.4,14.58,69280,0
2008-05-13,14.7,16.74,14.7,16.14,40989,0
2008-05-14,15.9,16.02,15.3,15.72,16572,0
2008-05-15,15.54,16.92,15.42,16.74,80475,0
2008-05-16,16.8,17.1,16.38,17.04,64482,0
2008-05-19,17.04,17.04,16.26,16.5,28614,0
2008-05-20,16.74,17.88,16.38,17.28,91764,0
2008-05-21,17.34,17.94,16.62,16.86,87424,0
2008-05-22,16.8,17.28,16.02,16.08,30320,0
2008-05-23,16.08,16.44,15.84,15.96,9352,0
2008-05-27,15.84,16.44,15.6,15.72,8904,0
2008-05-28,15.66,15.96,15.6,15.9,11207,0
2008-05-29,15.72,15.9,15.18,15.3,12375,0
2008-05-30,15.48,16.08,15.12,16.08,10915,0
2008-06-02,15.72,16.2,15.72,16.2,22468,0
2008-06-03,16.38,17.04,15.96,17.04,36305,0
2008-06-04,17.04,17.04,16.44,16.86,23508,0
2008-06-05,16.5,16.8,16.14,16.62,21540,0
2008-06-06,16.68,16.8,16.26,16.5,16197,0
2008-06-09,16.38,18.18,16.38,17.94,72690,0
2008-06-10,17.94,18.54,16.86,17.16,35086,0
2008-06-11,17.16,17.64,16.86,17.52,13557,0
2008-06-12,17.4,19.14,17.4,18.9,43501,0
2008-06-13,18.78,19.8,18.06,19.14,58781,0
2008-06-16,19.2,19.8,18.6,19.8,36473,0
2008-06-17,19.98,19.98,19.2,19.38,21057,0
2008-06-18,18.42,19.32,18.42,18.78,18339,0
2008-06-19,18.66,19.08,18.66,18.72,10223,0
2008-06-20,18.78,18.96,18.06,18.84,13247,0
2008-06-23,18.66,18.72,18.06,18.6,10524,0
2008-06-24,18.36,18.72,18.12,18.54,10648,0
2008-06-25,18.66,18.72,18.36,18.6,9535,0
2008-06-26,18.72,19.14,18.18,18.3,34520,0
2008-06-27,18.48,18.72,18.36,18.66,19870,0
2008-06-30,18.72,18.72,18.06,18.48,12935,0
2008-07-01,18.66,18.84,18.24,18.66,10843,0
2008-07-02,18.54,18.78,17.34,17.34,23095,0
2008-07-03,17.16,17.7,17.16,17.22,5203,0
2008-07-07,17.52,17.7,16.68,17.64,12377,0
2008-07-08,17.4,17.4,16.38,16.62,20442,0
2008-07-09,16.38,17.28,16.38,17.04,9008,0
2008-07-10,17.04,17.04,16.32,17.04,5608,0
2008-07-11,16.74,17.94,16.62,16.86,7297,0
2008-07-14,16.86,17.52,16.86,17.52,6101,0
2008-07-15,17.22,18.18,17.16,17.64,23247,0
2008-07-16,17.28,17.46,16.8,17.46,12882,0
2008-07-17,17.28,17.52,16.98,17.52,10852,0
2008-07-18,17.52,17.52,17.28,17.46,5774,0
2008-07-21,17.4,17.64,17.4,17.64,5515,0
2008-07-22,17.64,17.88,17.52,17.76,8441,0
2008-07-23,17.58,17.7,17.46,17.64,8376,0
2008-07-24,17.52,17.88,17.46,17.82,6081,0
2008-07-25,17.88,17.88,17.7,17.88,3963,0
2008-07-28,17.64,17.94,17.64,17.64,7038,0
2008-07-29,17.64,18.3,17.64,18.24,11820,0
2008-07-30,18.36,18.36,17.88,18.18,9547,0
2008-07-31,18.18,18.42,18.18,18.36,7125,0
2008-08-01,18.18,18.42,18.18,18.3,3949,0
2008-08-04,18.42,18.42,18,18.24,10117,0
2008-08-05,18.06,18.36,18,18.24,15074,0
2008-08-06,18.06,18.24,18,18.24,7796,0
2008-08-07,18.18,18.18,18,18.06,2208,0
2008-08-08,18.12,18.36,18,18.36,7831,0
2008-08-11,18.12,18.42,18.06,18.42,9707,0
2008-08-12,18.48,18.6,18.18,18.3,5417,0
2008-08-13,18.24,19.08,18.24,19.02,22961,0
2008-08-14,19.14,19.5,18.12,18.3,15031,0
2008-08-15,18.06,18.3,18,18.24,11342,0
2008-08-18,18.06,18.18,17.82,17.88,8072,0
2008-08-19,18.18,18.18,17.82,18.18,11520,0
2008-08-20,19.92,21.24,19.2,19.62,42305,0
2008-08-21,19.62,19.62,18.96,19.08,11358,0
2008-08-22,19.32,19.62,19.14,19.56,11273,0
2008-08-25,19.32,19.5,18.72,19.02,18378,0
2008-08-26,18.78,19.02,18.72,18.9,3765,0
2008-08-27,18.72,19.38,18.72,19.2,13065,0
2008-08-28,18.96,19.32,18.72,18.9,5299,0
2008-08-29,18.78,18.96,18.66,18.66,6039,0
2008-09-02,18.42,18.54,17.88,17.88,4682,0
2008-09-03,17.7,18.06,17.4,17.52,22515,0
2008-09-04,17.28,17.82,16.2,16.62,17842,0
2008-09-05,16.14,16.74,16.08,16.5,4659,0
2008-09-08,16.5,16.8,16.32,16.32,6778,0
2008-09-09,16.38,16.5,14.76,15.06,10483,0
2008-09-10,14.88,15.3,14.46,14.82,10946,0
2008-09-11,14.46,15,13.5,13.62,14638,0
2008-09-12,13.08,14.46,12.72,13.74,14123,0
2008-09-15,13.26,13.86,12.9,13.14,8831,0
2008-09-16,12.9,13.02,10.8,11.22,45042,0
2008-09-17,11.22,12.78,11.22,12,36310,0
2008-09-18,12,13.2,11.88,12.54,28198,0
2008-09-19,12.3,14.64,12.3,14.64,30780,0
2008-09-22,14.94,15.78,12.6,15.12,17898,0
2008-09-23,15.12,15.48,14.04,14.88,21430,0
2008-09-24,14.64,15.78,14.64,15.48,17254,0
2008-09-25,15.78,15.96,15.24,15.66,6145,0
2008-09-26,15.6,16.26,15.3,16.02,7731,0
2008-09-29,16.14,16.14,14.1,15.3,16209,0
2008-09-30,15.18,15.6,15.12,15.54,9617,0
2008-10-01,15.48,15.6,15.3,15.6,53604,0
2008-10-02,15.6,15.6,14.7,14.76,12479,0
2008-10-03,15.12,15.42,15,15.24,6027,0
2008-10-06,14.82,14.82,13.56,14.34,12140,0
2008-10-07,13.98,14.34,13.5,13.5,11267,0
2008-10-08,13.5,14.04,12.78,14.04,9884,0
2008-10-09,14.04,14.22,13.2,13.2,5908,0
2008-10-10,13.56,13.56,12.24,12.66,19707,0
2008-10-13,13.32,13.92,12.78,13.86,8881,0
2008-10-14,13.92,14.94,13.86,14.34,17786,0
2008-10-15,14.16,14.52,13.68,13.68,5217,0
2008-10-16,13.44,13.74,12.96,13.74,9838,0
2008-10-17,13.26,13.8,13.26,13.8,5860,0
2008-10-20,13.98,15.3,13.98,14.88,15352,0
2008-10-21,15.12,15.48,14.76,14.94,7123,0
2008-10-22,14.46,14.64,13.26,13.26,8231,0
2008-10-23,13.32,13.8,13.2,13.26,6047,0
2008-10-24,12.18,13.38,12.18,13.2,10771,0
2008-10-27,13.2,13.38,12.06,12.9,17190,0
2008-10-28,12.6,12.9,12.42,12.84,6777,0
2008-10-29,13.02,13.44,12.6,13.02,6393,0
2008-10-30,12.96,13.32,12.9,13.2,6906,0
2008-10-31,13.38,13.92,13.02,13.92,7218,0
2008-11-03,13.8,13.8,13.32,13.5,7606,0
2008-11-04,13.68,14.1,13.2,14.1,13689,0
2008-11-05,13.92,14.04,13.5,13.92,5997,0
2008-11-06,13.92,13.92,13.26,13.32,3742,0
2008-11-07,13.2,13.26,13.08,13.14,7310,0
2008-11-10,13.5,13.56,13.38,13.5,4163,0
2008-11-11,13.5,13.5,12.9,12.96,7313,0
2008-11-12,13.08,13.08,11.88,12.12,9308,0
2008-11-13,11.88,12.18,11.04,11.88,13338,0
2008-11-14,11.46,11.76,11.46,11.64,5858,0
2008-11-17,11.7,11.76,11.58,11.64,8512,0
2008-11-18,11.58,11.76,11.34,11.4,5851,0
2008-11-19,11.34,11.4,11.22,11.28,2950,0
2008-11-20,10.38,11.22,10.26,10.92,19580,0
2008-11-21,11.1,11.28,9.72,10.44,10774,0
2008-11-24,10.5,10.5,10.2,10.2,6388,0
2008-11-25,10.5,10.5,9.72,9.72,9066,0
2008-11-26,9.42,9.96,9,9.96,10052,0
2008-11-28,10.08,10.14,9.72,10.02,2604,0
2008-12-01,9.96,10.14,9.66,9.78,8392,0
2008-12-02,9.84,10.02,9.78,9.9,9567,0
2008-12-03,9.84,9.96,9.84,9.9,3654,0
2008-12-04,9.9,9.96,9.66,9.66,4673,0
2008-12-05,9.72,10.08,9.6,9.9,7371,0
2008-12-08,10.14,10.2,9.6,9.66,12583,0
2008-12-09,9.78,9.9,9.36,9.72,6384,0
2008-12-10,9.84,9.84,9.36,9.6,7103,0
2008-12-11,9.42,9.6,9.12,9.3,10752,0
2008-12-12,9,9.24,8.7,9.18,14760,0
2008-12-15,8.88,9.72,8.88,9.6,14099,0
2008-12-16,9.72,9.84,9.6,9.6,7530,0
2008-12-17,9.66,9.78,9.12,9.12,14739,0
2008-12-18,9.12,9.66,9.12,9.6,3665,0
2008-12-19,9.6,9.78,9.24,9.78,7911,0
2008-12-22,9.66,9.84,9.6,9.78,6587,0
2008-12-23,9.84,9.9,9.3,9.54,6760,0
2008-12-24,9.48,9.72,9.3,9.42,4737,0
2008-12-26,9.42,9.72,9.42,9.72,6167,0
2008-12-29,9.78,10.26,9.78,10.26,13854,0
2008-12-30,10.2,10.38,9.66,9.66,11147,0
2008-12-31,9.84,10.14,9.84,9.84,11938,0
2009-01-02,10.14,10.38,10.02,10.32,5350,0
2009-01-05,10.2,10.38,10.14,10.14,6700,0
2009-01-06,10.2,11.7,10.2,11.7,11283,0
2009-01-07,11.22,12.42,11.1,12.06,14438,0
2009-01-08,11.64,12.24,11.58,12.06,8602,0
2009-01-09,12,12.72,12,12.36,7010,0
2009-01-12,12.3,12.84,12.3,12.42,7504,0
2009-01-13,12.24,12.72,12.24,12.54,7668,0
2009-01-14,12.3,12.42,12,12.18,6402,0
2009-01-15,12.12,12.18,11.58,12,5438,0
2009-01-16,11.7,12,11.7,11.82,5308,0
2009-01-20,11.82,12,11.7,12,3438,0
2009-01-21,11.76,11.94,11.58,11.7,6654,0
2009-01-22,11.64,11.88,11.52,11.76,4400,0
2009-01-23,11.52,12,11.46,11.76,6677,0
2009-01-26,11.7,11.7,11.1,11.1,6864,0
2009-01-27,11.4,11.52,11.22,11.34,6116,0
2009-01-28,11.22,11.46,10.86,11.04,8268,0
2009-01-29,10.92,11.4,10.86,11.4,4183,0
2009-01-30,11.16,11.4,11.16,11.34,2947,0
2009-02-02,11.04,11.52,11.04,11.34,4623,0
2009-02-03,11.28,11.28,10.86,10.92,6956,0
2009-02-04,10.86,11.04,10.86,11.04,2050,0
2009-02-05,10.8,11.1,10.68,11.04,2648,0
2009-02-06,11.16,11.58,11.1,11.58,5659,0
2009-02-09,11.4,11.82,11.4,11.82,5579,0
2009-02-10,11.7,11.88,11.7,11.88,2112,0
2009-02-11,11.88,11.88,11.64,11.88,1829,0
2009-02-12,11.7,11.94,11.64,11.94,1742,0
2009-02-13,11.82,12,11.82,12,4713,0
2009-02-17,12,12,11.4,11.58,4134,0
2009-02-18,11.52,11.88,11.46,11.88,3916,0
2009-02-19,11.7,11.82,10.98,11.4,6865,0
2009-02-20,11.04,11.28,10.5,10.86,5404,0
2009-02-23,10.68,10.68,9.6,9.6,11065,0
2009-02-24,9.84,9.84,9.06,9.66,8624,0
2009-02-25,9.6,9.84,9.42,9.84,1684,0
2009-02-26,9.72,9.96,9.72,9.9,1884,0
2009-02-27,9.84,9.84,8.88,9.78,11820,0
2009-03-02,9.54,9.54,9.06,9.3,3851,0
2009-03-03,9.12,9.24,8.7,9.24,5408,0
2009-03-04,9.18,9.54,9.18,9.54,2275,0
2009-03-05,9.3,9.66,9.3,9.66,2800,0
2009-03-06,9.66,9.84,9.54,9.84,1817,0
2009-03-09,9.6,10.02,9.6,10.02,3962,0
2009-03-10,9.96,10.14,9.84,10.14,3702,0
2009-03-11,10.14,10.44,10.14,10.44,3133,0
2009-03-12,10.44,10.74,10.32,10.74,3117,0
2009-03-13,10.74,10.92,10.68,10.86,3587,0
2009-03-16,10.74,10.92,10.56,10.56,4427,0
2009-03-17,10.56,10.8,10.44,10.8,2150,0
2009-03-18,10.56,10.98,10.56,10.92,3411,0
2009-03-19,11.04,11.22,10.86,11.1,3131,0
2009-03-20,11.1,11.22,11.04,11.22,2263,0
2009-03-23,10.98,11.4,10.98,10.98,2467,0
2009-03-24,11.16,11.34,11.1,11.34,2183,0
2009-03-25,11.22,11.46,11.16,11.4,3535,0
2009-03-26,11.1,11.46,11.1,11.16,4813,0
2009-03-27,11.16,11.4,11.16,11.34,2764,0
2009-03-30,11.34,11.34,11.16,11.22,2105,0
2009-03-31,11.34,11.34,11.1,11.34,4581,0
2009-04-01,11.34,11.34,11.1,11.1,6998,0
2009-04-02,11.16,11.22,11.04,11.04,3004,0
2009-04-03,11.1,11.22,10.62,10.86,5178,0
2009-04-06,10.8,11.1,10.74,10.8,5812,0
2009-04-07,10.56,10.98,10.56,10.74,2687,0
2009-04-08,10.8,10.86,10.74,10.86,4183,0
2009-04-09,10.92,11.22,10.8,11.22,5650,0
2009-04-13,11.22,11.58,11.16,11.58,5196,0
2009-04-14,11.58,12.3,11.52,12.12,10961,0
2009-04-15,12.24,12.9,11.46,12.9,11155,0
2009-04-16,12.96,13.62,12.84,13.44,9656,0
2009-04-17,13.5,14.34,13.5,14.22,13927,0
2009-04-20,14.22,14.82,14.22,14.76,12330,0
2009-04-21,14.76,15.24,14.34,14.82,10282,0
2009-04-22,14.88,14.88,13.86,14.04,6125,0
2009-04-23,13.92,14.22,13.86,13.92,4500,0
2009-04-24,14.04,14.16,13.38,13.56,11763,0
2009-04-27,13.2,13.8,13.2,13.5,4018,0
2009-04-28,13.2,13.44,13.14,13.44,3878,0
2009-04-29,13.26,13.74,13.2,13.56,6439,0
2009-04-30,13.56,13.68,13.38,13.5,4720,0
2009-05-01,13.32,13.74,13.32,13.74,2650,0
2009-05-04,13.5,13.8,13.2,13.38,6208,0
2009-05-05,13.26,13.5,13.02,13.32,6551,0
2009-05-06,13.38,13.38,13.26,13.38,300,0
2009-05-07,13.26,13.38,12.3,12.6,10492,0
2009-05-08,12.6,12.66,12.3,12.3,7529,0
2009-05-11,12.24,12.66,12.24,12.3,14165,0
2009-05-12,12.18,12.48,11.7,12.24,8796,0
2009-05-13,12.36,12.36,12,12,4150,0
2009-05-14,12,12.18,11.52,11.76,8509,0
2009-05-15,11.58,11.76,11.58,11.7,3228,0
2009-05-18,11.7,12.12,11.7,12.06,6743,0
2009-05-19,11.88,12.06,11.88,12.06,1700,0
2009-05-20,12.06,12.54,12,12.12,13453,0
2009-05-21,12.24,12.36,12,12.12,8218,0
2009-05-22,12.12,12.84,12.12,12.66,10608,0
2009-05-26,12.48,12.9,12.12,12.84,7349,0
2009-05-27,12.84,12.84,12.48,12.6,3988,0
2009-05-28,12.6,12.6,12.12,12.24,7897,0
2009-05-29,12.06,12.3,11.64,11.64,8375,0
2009-06-01,11.94,12.36,11.88,12.06,10508,0
2009-06-02,12.3,12.42,12,12.24,11919,0
2009-06-03,12.3,12.3,11.94,12.06,5437,0
2009-06-04,12.12,12.36,11.88,12.36,10810,0
2009-06-05,12.42,12.54,12.18,12.48,4217,0
2009-06-08,12.48,12.9,12.42,12.78,14761,0
2009-06-09,12.66,12.9,12.54,12.78,6654,0
2009-06-10,12.6,12.84,12.6,12.66,9840,0
2009-06-11,12.84,16.08,12.66,15.24,85978,0
2009-06-12,14.76,16.14,13.8,15.42,39221,0
2009-06-15,15.12,15.42,14.82,15.18,17271,0
2009-06-16,15.18,15.24,14.46,14.64,13870,0
2009-06-17,14.46,14.52,13.5,13.74,10030,0
2009-06-18,13.92,14.1,13.68,13.74,4883,0
2009-06-19,13.86,13.98,13.62,13.98,6189,0
2009-06-22,13.68,13.86,12.78,12.96,16804,0
2009-06-23,12.84,12.84,12.12,12.12,18532,0
2009-06-24,12.24,12.42,11.82,11.88,6888,0
2009-06-25,12,12.6,12,12.6,5095,0
2009-06-26,12.48,12.6,12.42,12.48,8620,0
2009-06-29,12.24,12.48,12.18,12.3,6627,0
2009-06-30,12.42,12.72,11.94,12,13181,0
2009-07-01,12,12.12,11.88,12.12,6641,0
2009-07-02,12,12,11.34,11.64,12155,0
2009-07-06,11.82,11.82,11.52,11.64,5298,0
2009-07-07,11.82,11.82,11.22,11.22,10983,0
2009-07-08,11.64,11.76,11.1,11.76,16506,0
2009-07-09,11.7,11.82,11.4,11.58,6616,0
2009-07-10,11.64,11.76,11.52,11.52,4523,0
2009-07-13,11.46,11.52,11.28,11.4,9357,0
2009-07-14,11.46,11.7,11.46,11.58,3098,0
2009-07-15,11.7,12,11.64,11.94,9218,0
2009-07-16,11.88,12.06,11.82,12,4984,0
2009-07-17,12,12,11.94,12,2588,0
2009-07-20,12.24,12.24,12.06,12.12,6949,0
2009-07-21,12.24,12.24,12,12,2279,0
2009-07-22,12,12.18,12,12.06,1653,0
2009-07-23,12.12,12.24,12.12,12.24,3580,0
2009-07-24,12.24,12.42,12.24,12.42,7883,0
2009-07-27,12.3,12.66,12.3,12.54,11862,0
2009-07-28,12.6,12.72,12.42,12.6,18810,0
2009-07-29,12.6,12.66,12.48,12.54,13475,0
2009-07-30,12.54,12.78,12.54,12.6,29784,0
2009-07-31,12.66,12.72,12.54,12.6,7340,0
2009-08-03,12.9,13.44,12.84,13.14,60193,0
2009-08-04,13.38,13.38,12.9,13.02,12855,0
2009-08-05,12.96,13.14,12.84,13.08,16647,0
2009-08-06,12.84,13.38,12.54,13.38,28411,0
2009-08-07,13.08,13.14,12.54,13.08,12514,0
2009-08-10,12.78,13.02,12.78,12.9,3652,0
2009-08-11,13.02,13.02,12.78,13.02,8087,0
2009-08-12,12.96,13.08,12.48,12.96,10097,0
2009-08-13,12.6,12.9,12.6,12.66,6719,0
2009-08-14,12.78,12.78,12.3,12.3,8477,0
2009-08-17,12.12,12.72,11.64,12.6,74347,0
2009-08-18,12.42,13.08,12.42,13.08,8899,0
2009-08-19,13.08,13.14,12.9,13.08,4403,0
2009-08-20,12.78,13.08,12.78,12.78,4083,0
2009-08-21,12.66,12.96,12.66,12.9,4961,0
2009-08-24,12.96,12.96,12.6,12.9,8583,0
2009-08-25,12.78,12.96,12.72,12.84,7157,0
2009-08-26,13.44,16.92,13.2,16.92,171890,0
2009-08-27,17.34,17.52,15.72,16.8,63533,0
2009-08-28,16.68,17.22,16.5,16.5,27591,0
2009-08-31,16.62,16.68,15.18,15.54,33239,0
2009-09-01,16.44,19.74,16.32,19.2,131070,0
2009-09-02,19.38,19.56,18.54,18.78,29168,0
2009-09-03,18.9,18.9,16.92,17.94,38824,0
2009-09-04,17.64,18.3,17.46,18.18,32507,0
2009-09-08,18.3,18.3,18.12,18.3,65150,0
2009-09-09,18.3,22.5,18,21.96,111786,0
2009-09-10,22.08,22.5,21.12,22.14,40137,0
2009-09-11,22.2,24.96,22.14,22.14,81106,0
2009-09-14,21.6,22.68,20.58,21.9,24182,0
2009-09-15,22.2,22.5,21.96,22.38,20890,0
2009-09-16,22.98,23.34,22.56,23.1,34024,0
2009-09-17,23.04,23.16,21.9,22.32,33170,0
2009-09-18,22.32,23.04,21.78,22.8,26106,0
2009-09-21,22.56,24.9,22.5,24.6,85115,0
2009-09-22,24.9,25.5,24.66,25.14,58337,0
2009-09-23,25.38,25.8,25.14,25.26,36939,0
2009-09-24,25.08,25.26,22.68,23.7,33355,0
2009-09-25,23.7,24.12,23.52,24,12202,0
2009-09-28,24,24.54,23.34,24.18,28788,0
2009-09-29,24.36,24.48,23.76,24.12,17493,0
2009-09-30,23.94,24.12,23.16,23.4,27052,0
2009-10-01,23.4,23.4,22.14,22.2,33467,0
2009-10-02,21.84,22.74,20.46,21.9,60244,0
2009-10-05,21.72,22.32,21.24,22.08,28425,0
2009-10-06,22.2,24,22.2,23.64,30274,0
2009-10-07,24,24,22.86,23.7,18669,0
2009-10-08,23.58,23.94,23.34,23.82,17156,0
2009-10-09,23.82,24.48,22.98,23.52,31451,0
2009-10-12,23.52,23.58,22.08,22.32,26956,0
2009-10-13,22.5,22.56,21.9,22.26,23677,0
2009-10-14,22.32,22.92,21.54,22.92,28487,0
2009-10-15,22.86,23.64,22.38,23.64,14793,0
2009-10-16,24.6,39.3,23.16,39.12,1125652,0
2009-10-19,39,43.8,35.7,40.74,769224,0
2009-10-20,39.72,40.98,36.42,37.8,242819,0
2009-10-21,37.5,42,35.16,36.18,587698,0
2009-10-22,37.32,40.08,36.72,39.06,264307,0
2009-10-23,38.76,39.3,36.96,37.62,99434,0
2009-10-26,37.32,39.12,36.3,36.66,125174,0
2009-10-27,36.48,36.96,36.24,36.3,48981,0
2009-10-28,36.18,36.48,31.98,32.04,120040,0
2009-10-29,32.4,34.44,32.4,34.02,77105,0
2009-10-30,34.38,34.38,30.54,31.56,87832,0
2009-11-02,32.22,32.28,30,30.72,51964,0
2009-11-03,32.46,37.98,32.46,37.38,315130,0
2009-11-04,37.38,38.46,36.06,36.12,117160,0
2009-11-05,36.12,37.44,36.06,37.38,49530,0
2009-11-06,37.38,39.6,36.66,38.7,120672,0
2009-11-09,40.14,40.14,39.06,39.36,85469,0
2009-11-10,39.06,39.96,37.14,38.28,103338,0
2009-11-11,38.4,38.94,37.68,38.4,39708,0
2009-11-12,37.98,38.64,37.2,37.38,32469,0
2009-11-13,37.74,38.22,37.02,37.62,26865,0
2009-11-16,38.04,39.48,37.56,38.76,66866,0
2009-11-17,40.5,41.34,39.12,39.24,110150,0
2009-11-18,39.24,39.36,37.5,37.68,45659,0
2009-11-19,37.5,37.68,35.64,36.66,59688,0
2009-11-20,36.06,36.66,35.7,36.24,41884,0
2009-11-23,36.66,37.98,36.42,36.42,52617,0
2009-11-24,36.6,36.72,35.4,35.7,42404,0
2009-11-25,36,36.84,35.58,36.48,20428,0
2009-11-27,35.4,36.36,34.62,36.24,27114,0
2009-11-30,35.82,36.78,35.52,35.64,62148,0
2009-12-01,37.44,37.44,34.56,35.88,120635,0
2009-12-02,36,36.54,35.4,36.06,37461,0
2009-12-03,36.06,36.36,35.1,36,27061,0
2009-12-04,36.66,36.9,35.16,35.94,39888,0
2009-12-07,35.46,36.66,35.4,36.3,36044,0
2009-12-08,36,36.18,34.62,34.86,50006,0
2009-12-09,35.34,35.34,33.3,33.54,45335,0
2009-12-10,33.36,35.1,33.12,33.48,51541,0
2009-12-11,29.58,31.2,29.04,29.88,688211,0
2009-12-14,30.78,30.84,29.22,30.24,161809,0
2009-12-15,31.8,34.44,31.02,33,312998,0
2009-12-16,33.36,34.68,32.52,33.6,156357,0
2009-12-17,33.48,33.6,32.64,32.88,67369,0
2009-12-18,33,33.72,32.76,33.72,95688,0
2009-12-21,33.6,34.26,33.6,34.02,66252,0
2009-12-22,34.08,36.54,33.84,36.3,126503,0
2009-12-23,36.54,36.72,35.4,36.48,77773,0
2009-12-24,36.42,36.6,36.18,36.42,31340,0
2009-12-28,36.42,36.66,35.7,35.76,43087,0
2009-12-29,35.64,36.24,34.98,36,33958,0
2009-12-30,36,36.06,34.98,35.52,35607,0
2009-12-31,35.7,35.7,34.68,35.58,53578,0
2010-01-04,36.06,37.2,35.7,37.08,130444,0
2010-01-05,37.2,37.2,36.12,37.02,83652,0
2010-01-06,38.4,40.62,38.16,40.56,246833,0
2010-01-07,40.44,40.44,39.24,39.96,79764,0
2010-01-08,39.54,40.02,39.24,39.84,70788,0
2010-01-11,40.14,40.32,37.5,38.64,104779,0
2010-01-12,37.86,38.28,36,36.42,82452,0
2010-01-13,35.52,36.78,34.92,36.72,47314,0
2010-01-14,36.78,36.9,36.42,36.42,23890,0
2010-01-15,36.3,36.3,34.08,34.5,75394,0
2010-01-19,34.68,35.34,34.2,35.22,21876,0
2010-01-20,34.8,35.1,33.66,33.78,36222,0
2010-01-21,33.96,34.74,32.46,32.82,63744,0
2010-01-22,32.76,33.48,31.26,32.04,63217,0
2010-01-25,32.64,33.42,31.92,32.46,28700,0
2010-01-26,32.4,32.7,31.56,31.86,26410,0
2010-01-27,31.68,31.8,30.66,30.9,38470,0
2010-01-28,30.84,31.56,30.12,31.32,28283,0
2010-01-29,31.44,32.46,30.66,30.84,41985,0
2010-02-01,30.9,32.34,30.9,32.22,27189,0
2010-02-02,32.64,34.92,32.52,34.8,95310,0
2010-02-03,34.74,34.74,33.36,33.78,39347,0
2010-02-04,33.42,33.48,31.92,31.92,44874,0
2010-02-05,31.62,32.52,31.08,32.52,52602,0
2010-02-08,32.52,32.82,31.8,32.22,10214,0
2010-02-09,33,33.36,32.4,33,30032,0
2010-02-10,33,33.12,32.16,32.88,11910,0
2010-02-11,32.88,33.9,32.52,33.72,35385,0
2010-02-12,33.78,34.74,32.16,34.74,37359,0
2010-02-16,35.34,36,34.74,35.76,36974,0
2010-02-17,36,36.36,35.34,35.64,35493,0
2010-02-18,35.64,35.76,34.62,35.64,20203,0
2010-02-19,35.34,35.88,35.16,35.82,12525,0
2010-02-22,36,36,35.64,35.82,21223,0
2010-02-23,35.82,36,34.08,34.5,29612,0
2010-02-24,34.68,35.4,34.5,35.1,35788,0
2010-02-25,34.56,35.04,34.38,34.86,22622,0
2010-02-26,34.86,35.28,34.2,35.04,18567,0
2010-03-01,35.4,38.28,35.4,37.86,79408,0
2010-03-02,38.34,39.12,37.2,38.22,71135,0
2010-03-03,38.28,38.4,37.08,37.2,43922,0
2010-03-04,37.5,37.5,36.66,37.02,25210,0
2010-03-05,37.08,37.68,36.6,36.9,34684,0
2010-03-08,36.9,37.26,36.42,37.02,27762,0
2010-03-09,36.84,39,36.72,37.38,63462,0
2010-03-10,37.62,38.52,37.56,38.34,35899,0
2010-03-11,38.28,38.52,37.38,38.46,20194,0
2010-03-12,38.52,38.76,38.04,38.76,27273,0
2010-03-15,36.96,37.08,35.76,36.3,56681,0
2010-03-16,37.44,37.44,36.66,37.2,60046,0
2010-03-17,37.2,37.2,35.4,36.48,73108,0
2010-03-18,36.84,37.02,34.8,35.04,56830,0
2010-03-19,35.4,35.46,33.3,34.2,51987,0
2010-03-22,34.02,34.14,33.3,34.08,23908,0
2010-03-23,33.96,35.46,33.66,35.46,26740,0
2010-03-24,35.16,35.4,34.32,34.92,28056,0
2010-03-25,35.4,35.4,33.72,33.84,19980,0
2010-03-26,33.72,34.38,33,33.84,24036,0
2010-03-29,33.9,34.14,33.36,33.96,21976,0
2010-03-30,34.08,34.08,33.3,33.72,17582,0
2010-03-31,34.08,36.24,33.96,35.76,58770,0
2010-04-01,36.06,37.74,36.06,36.54,76209,0
2010-04-05,37.14,37.2,35.52,36.3,75029,0
2010-04-06,36,37.5,35.58,37.26,94935,0
2010-04-07,37.26,37.68,36.6,36.9,59344,0
2010-04-08,36.84,43.14,36.6,42.36,317758,0
2010-04-09,42.9,43.44,40.38,41.22,220228,0
2010-04-12,41.64,44.34,40.38,41.16,187230,0
2010-04-13,40.74,41.22,39.18,39.42,71116,0
2010-04-14,39.72,41.88,39.72,41.4,70105,0
2010-04-15,41.46,42.42,40.8,41.16,57278,0
2010-04-16,41.1,41.1,37.92,38.28,83469,0
2010-04-19,38.04,38.28,36.12,37.38,48841,0
2010-04-20,37.5,38.46,37.26,38.34,50457,0
2010-04-21,38.52,38.52,37.26,37.74,38620,0
2010-04-22,37.32,38.34,36.84,37.8,31498,0
2010-04-23,38.1,38.34,37.5,37.68,31886,0
2010-04-26,37.62,38.46,37.08,37.26,57239,0
2010-04-27,36,36.48,34.44,34.44,90918,0
2010-04-28,34.68,35.4,34.56,35.16,41062,0
2010-04-29,35.28,36.6,35.04,36.48,64136,0
2010-04-30,36.6,37.02,36,36.72,53681,0
2010-05-03,36.84,36.84,34.98,35.88,55369,0
2010-05-04,35.1,35.16,33.66,33.84,39346,0
2010-05-05,33.6,34.32,32.58,33.9,32855,0
2010-05-06,33.36,33.78,29.46,30.48,93953,0
2010-05-07,31.32,31.98,30.12,30.6,61265,0
2010-05-10,31.5,32.88,31.26,32.28,66918,0
2010-05-11,32.4,33.36,31.62,33,42530,0
2010-05-12,33.3,35.1,32.76,35.04,50785,0
2010-05-13,34.62,35.88,33.72,34.68,25541,0
2010-05-14,34.38,34.38,32.16,33.06,35560,0
2010-05-17,33.24,33.3,31.62,32.58,29929,0
2010-05-18,33.6,33.6,31.26,31.56,32277,0
2010-05-19,31.02,31.38,29.7,31.02,60532,0
2010-05-20,30,30.48,28.44,28.62,46712,0
2010-05-21,28.02,29.82,27.06,28.32,38245,0
2010-05-24,28.56,29.58,28.56,29.04,22007,0
2010-05-25,27.72,28.56,27.36,28.08,26851,0
2010-05-26,28.5,29.88,28.5,29.28,36646,0
2010-05-27,30.12,31.08,30,31.08,28311,0
2010-05-28,31.08,31.56,30.6,31.5,31105,0
2010-06-01,30.9,31.56,29.76,29.94,28536,0
2010-06-02,30.3,31.5,30,31.5,33848,0
2010-06-03,31.44,31.98,30.66,31.32,23560,0
2010-06-04,30.06,30.9,29.52,29.76,21229,0
2010-06-07,30.12,30.6,28.2,28.44,32357,0
2010-06-08,28.5,29.22,27.54,28.38,22349,0
2010-06-09,29.1,30,27.54,28.02,31143,0
2010-06-10,28.68,29.4,28.2,29.1,20900,0
2010-06-11,28.32,30.3,28.32,30.3,11586,0
2010-06-14,30.78,31.38,30.66,31.08,25246,0
2010-06-15,31.32,32.22,30.84,32.04,32924,0
2010-06-16,31.44,32.04,31.26,31.98,15529,0
2010-06-17,31.74,32.1,31.14,31.56,13187,0
2010-06-18,31.62,31.92,31.02,31.44,18207,0
2010-06-21,31.56,31.68,30.3,30.6,33503,0
2010-06-22,30.48,30.48,28.8,29.16,36812,0
2010-06-23,29.16,30.48,28.8,29.88,28266,0
2010-06-24,29.4,30.66,28.92,29.88,30542,0
2010-06-25,29.88,30.6,29.28,30.24,608846,0
2010-06-28,30.3,31.14,29.46,30.96,37193,0
2010-06-29,30.18,30.18,28.68,28.8,42441,0
2010-06-30,28.86,29.7,28.2,28.5,30685,0
2010-07-01,28.5,28.68,27.06,27.6,26315,0
2010-07-02,27.9,27.96,26.58,26.76,56936,0
2010-07-06,27.3,27.9,25.92,26.88,30969,0
2010-07-07,27,27.54,26.46,27.54,34828,0
2010-07-08,27.72,27.9,27.06,27.84,30927,0
2010-07-09,27.66,29.76,27.6,29.64,32276,0
2010-07-12,29.4,30,29.04,29.58,20980,0
2010-07-13,29.7,31.08,29.7,31.08,31738,0
2010-07-14,31.14,31.32,30.42,30.54,22877,0
2010-07-15,30.54,30.54,28.8,29.34,19774,0
2010-07-16,28.98,28.98,27.24,27.3,24368,0
2010-07-19,27.6,28.14,26.52,26.94,19243,0
2010-07-20,26.52,27.96,26.46,27.84,20177,0
2010-07-21,28.02,28.14,26.7,26.76,18692,0
2010-07-22,27.24,28.5,27.24,28.5,22175,0
2010-07-23,28.2,29.4,28.02,29.4,24958,0
2010-07-26,29.34,29.76,28.86,29.28,16043,0
2010-07-27,29.52,29.52,28.26,28.8,19308,0
2010-07-28,28.5,28.86,28.26,28.32,11616,0
2010-07-29,28.5,28.74,27.96,28.56,12398,0
2010-07-30,28.02,28.98,27.72,28.8,12342,0
2010-08-02,29.28,30.84,29.04,30.6,37266,0
2010-08-03,30.6,31.02,30.12,30.3,23471,0
2010-08-04,30.6,32.64,30.48,32.58,86716,0
2010-08-05,32.4,32.58,31.14,31.5,31780,0
2010-08-06,31.02,31.86,30.48,31.8,19643,0
2010-08-09,32.1,32.1,30.78,31.14,35921,0
2010-08-10,30.6,30.9,29.88,30.36,32814,0
2010-08-11,29.76,29.94,27.78,27.9,39069,0
2010-08-12,27.6,28.68,27.42,28.14,17515,0
2010-08-13,28.2,28.2,27.54,27.6,16391,0
2010-08-16,27.6,28.86,27.42,28.86,23920,0
2010-08-17,29.16,29.16,27.84,28.02,28071,0
2010-08-18,27.96,28.26,27.48,27.9,18513,0
2010-08-19,27.9,27.96,26.46,26.58,31483,0
2010-08-20,26.52,26.94,25.74,25.74,24650,0
2010-08-23,25.92,26.76,24.96,25.02,28536,0
2010-08-24,24.6,25.02,24.06,24.06,24315,0
2010-08-25,24.06,24.54,23.46,24.48,30994,0
2010-08-26,24.66,25.68,24.18,24.18,22413,0
2010-08-27,24.6,25.32,24.18,25.32,17025,0
2010-08-30,25.14,25.14,24.54,24.54,10729,0
2010-08-31,24.42,25.08,24.24,24.36,10082,0
2010-09-01,24.78,26.88,24.78,26.82,27324,0
2010-09-02,26.82,26.82,25.98,26.22,9280,0
2010-09-03,26.46,26.7,25.86,26.28,11261,0
2010-09-07,26.28,26.34,24.78,24.78,18342,0
2010-09-08,24.9,26.1,24.9,25.56,16375,0
2010-09-09,25.92,26.04,25.32,25.32,8032,0
2010-09-10,25.56,25.98,25.56,25.62,9304,0
2010-09-13,25.8,26.7,25.68,26.64,17841,0
2010-09-14,26.64,26.7,26.16,26.22,12517,0
2010-09-15,26.16,26.7,26.1,26.64,7227,0
2010-09-16,26.46,26.58,25.56,25.56,9734,0
2010-09-17,26.16,26.16,25.5,25.86,14375,0
2010-09-20,25.8,26.94,25.56,26.82,23481,0
2010-09-21,26.76,26.76,25.8,25.86,9736,0
2010-09-22,25.8,26.28,25.32,25.5,14027,0
2010-09-23,25.32,26.04,25.32,25.8,12802,0
2010-09-24,26.1,26.76,25.8,26.4,22253,0
2010-09-27,26.4,26.88,26.16,26.58,7371,0
2010-09-28,26.7,26.88,25.92,26.76,15684,0
2010-09-29,26.7,27.54,26.46,27.42,22967,0
2010-09-30,27.66,28.38,27,27.24,33398,0
2010-10-01,27.6,27.72,26.7,27.66,20510,0
2010-10-04,27.36,28.32,25.86,26.22,30490,0
2010-10-05,26.7,29.1,26.7,29.04,48353,0
2010-10-06,29.22,29.22,28.2,28.68,24040,0
2010-10-07,29.04,29.04,27.9,28.44,29338,0
2010-10-08,28.5,29.28,27.78,29.16,22117,0
2010-10-11,29.34,31.2,29.28,30.6,41313,0
2010-10-12,30.54,31.5,29.88,30.9,45476,0
2010-10-13,31.02,31.92,30.9,31.44,30339,0
2010-10-14,31.56,31.74,30.9,31.08,20870,0
2010-10-15,31.62,31.62,30.42,30.66,27107,0
2010-10-18,30,31.26,30,31.2,20533,0
2010-10-19,30.66,31.32,28.92,29.28,33377,0
2010-10-20,29.28,30.72,28.92,30.24,26607,0
2010-10-21,30.42,30.42,28.62,29.34,27600,0
2010-10-22,29.4,29.82,28.98,29.28,17325,0
2010-10-25,29.34,30.66,29.34,30,25914,0
2010-10-26,29.7,30.24,29.7,30,12414,0
2010-10-27,29.58,29.82,29.04,29.46,13267,0
2010-10-28,29.16,29.76,28.98,29.22,17253,0
2010-10-29,29.22,32.64,29.22,31.44,84752,0
2010-11-01,31.5,32.94,30.06,30.72,70533,0
2010-11-02,31.2,31.5,30.42,30.78,30755,0
2010-11-03,30.72,31.44,30.06,31.44,22078,0
2010-11-04,31.86,33.42,31.8,32.88,77816,0
2010-11-05,32.64,34.5,32.58,34.2,71261,0
2010-11-08,34.5,35.1,33.42,33.96,59946,0
2010-11-09,34.2,34.2,30.9,31.26,70407,0
2010-11-10,31.2,31.56,30.18,31.44,38426,0
2010-11-11,31.14,32.4,30.66,32.22,29242,0
2010-11-12,31.92,31.98,30.36,30.48,31588,0
2010-11-15,30.84,30.84,29.76,29.88,23147,0
2010-11-16,29.76,29.82,28.02,28.32,38776,0
2010-11-17,28.26,28.92,28.26,28.62,13192,0
2010-11-18,28.98,30.12,28.62,29.22,25050,0
2010-11-19,29.28,29.88,28.62,29.76,14427,0
2010-11-22,29.58,29.88,28.92,29.76,14494,0
2010-11-23,29.34,29.58,28.74,28.92,19858,0
2010-11-24,29.16,29.46,28.62,29.16,23144,0
2010-11-26,28.8,29.88,28.8,29.46,11234,0
2010-11-29,29.04,30.96,28.68,30.84,20945,0
2010-11-30,30.3,30.54,29.4,29.52,29360,0
2010-12-01,30.3,30.9,30.06,30.48,32237,0
2010-12-02,30.66,31.98,30.48,31.74,45458,0
2010-12-03,31.5,32.4,31.44,32.22,23797,0
2010-12-06,32.04,32.94,31.86,32.82,34700,0
2010-12-07,32.94,33,31.62,31.8,35609,0
2010-12-08,31.8,31.8,30.54,30.6,28771,0
2010-12-09,30.9,31.32,30.72,31.2,20562,0
2010-12-10,31.38,31.38,30.84,31.26,15526,0
2010-12-13,31.8,32.28,31.5,31.5,31418,0
2010-12-14,31.8,33.3,31.26,33.06,66381,0
2010-12-15,33.54,34.56,32.82,34.38,91610,0
2010-12-16,34.38,35.1,34.26,34.92,44416,0
2010-12-17,34.86,35.34,34.8,34.86,42812,0
2010-12-20,35.04,35.1,33.12,34.08,24696,0
2010-12-21,34.14,34.68,33.3,34.08,34891,0
2010-12-22,34.08,34.32,33.54,34.2,23927,0
2010-12-23,34.08,34.56,33.78,34.02,21534,0
2010-12-27,33.6,34.32,33.06,34.2,18160,0
2010-12-28,34.2,36.24,33.6,35.94,68367,0
2010-12-29,36,37.62,35.76,36.54,84405,0
2010-12-30,36.72,37.62,36.66,37.02,50270,0
2010-12-31,36.84,37.14,35.82,36.48,29942,0
2011-01-03,36.78,38.04,36.48,37.26,56976,0
2011-01-04,37.44,37.68,36.48,36.6,62417,0
2011-01-05,36.42,37.2,36.18,37.2,26603,0
2011-01-06,37.08,37.08,35.94,36.24,31307,0
2011-01-07,36.3,36.3,35.16,36.18,19271,0
2011-01-10,35.76,36.18,34.8,36.06,26849,0
2011-01-11,36.18,36.54,35.58,35.76,40643,0
2011-01-12,36.42,36.6,35.94,36.54,23693,0
2011-01-13,37.14,37.74,36.6,37.02,40347,0
2011-01-14,37.02,37.32,36.48,36.84,18077,0
2011-01-18,36.9,37.02,36.42,36.66,23396,0
2011-01-19,36.6,36.66,34.8,34.86,35094,0
2011-01-20,34.74,34.8,33.42,33.84,26722,0
2011-01-21,33.84,34.44,33,33.18,21449,0
2011-01-24,33.36,34.2,33.3,33.84,16139,0
2011-01-25,33.66,34.02,33.24,33.9,9182,0
2011-01-26,33.96,34.56,33.84,34.44,16267,0
2011-01-27,34.5,34.74,33.84,34.26,19462,0
2011-01-28,34.44,34.68,33.66,34.32,41870,0
2011-01-31,34.5,36.6,34.44,36.36,63323,0
2011-02-01,36.9,37.56,36.48,37.14,44896,0
2011-02-02,37.14,37.74,36.36,36.78,26621,0
2011-02-03,36.84,37.2,36.42,37.14,20463,0
2011-02-04,37.14,37.14,36.42,37.14,16318,0
2011-02-07,36.66,37.44,36.3,36.6,27824,0
2011-02-08,36.6,37.02,35.52,36.96,29142,0
2011-02-09,35.4,37.44,35.4,37.14,23696,0
2011-02-10,36.9,37.14,36.3,36.66,26196,0
2011-02-11,36.48,37.14,36.12,36.9,34095,0
2011-02-14,36.6,40.8,36.6,39.54,200031,0
2011-02-15,39.54,39.54,38.16,39.3,53656,0
2011-02-16,39.6,40.2,38.52,39.6,74598,0
2011-02-18,39.6,39.6,38.4,38.76,33796,0
2011-02-22,39.24,39.36,37.8,37.92,57297,0
2011-02-23,38.28,39.12,37.92,38.52,45735,0
2011-02-24,38.88,39.78,37.5,38.46,108592,0
2011-02-25,38.76,38.88,37.56,38.4,37635,0
2011-02-28,38.52,39.3,38.04,38.34,41407,0
2011-03-01,38.58,39.84,38.4,39.3,86369,0
2011-03-02,39.6,40.62,37.92,39.12,117552,0
2011-03-03,38.46,39.48,38.22,38.58,47974,0
2011-03-04,38.76,38.88,38.1,38.28,32960,0
2011-03-07,38.88,39.3,37.5,37.5,54880,0
2011-03-08,37.44,37.74,34.56,37.38,75202,0
2011-03-09,37.32,37.5,36.66,37.14,41279,0
2011-03-10,36.66,36.66,33.96,34.02,76891,0
2011-03-11,33.6,35.1,33.3,34.98,39132,0
2011-03-14,34.2,34.68,31.86,32.58,67103,0
2011-03-15,30.84,32.16,30.48,31.26,71334,0
2011-03-16,31.14,32.34,30.18,31.02,53043,0
2011-03-17,31.56,32.1,30.9,31.26,28229,0
2011-03-18,31.8,34.86,31.56,34.74,84247,0
2011-03-21,35.1,35.46,33.72,34.98,53051,0
2011-03-22,35.28,36.18,34.8,35.82,47809,0
2011-03-23,35.82,37.08,35.7,36.84,36857,0
2011-03-24,37.14,37.2,36.18,36.78,28312,0
2011-03-25,36.66,36.9,36.24,36.66,25897,0
2011-03-28,36.78,38.04,36.6,37.08,44541,0
2011-03-29,37.2,38.22,36.72,37.98,29021,0
2011-03-30,38.16,38.28,37.5,37.86,33445,0
2011-03-31,37.68,38.04,37.26,37.56,28156,0
2011-04-01,37.74,38.76,37.26,38.58,37109,0
2011-04-04,38.88,38.88,38.16,38.7,36918,0
2011-04-05,38.64,38.76,38.16,38.52,35416,0
2011-04-06,38.16,39,38.1,38.76,25841,0
2011-04-07,38.82,39.66,38.46,38.94,61874,0
2011-04-08,39.24,39.6,38.28,38.4,34571,0
2011-04-11,38.64,38.82,37.32,37.62,27151,0
2011-04-12,37.44,37.5,34.2,35.04,70911,0
2011-04-13,35.28,36.42,34.5,35.7,47588,0
2011-04-14,35.58,37.38,35.28,37.02,53399,0
2011-04-15,36.36,36.9,35.94,36.78,35281,0
2011-04-18,36.36,36.48,35.1,35.64,30222,0
2011-04-19,35.46,35.7,35.16,35.28,19496,0
2011-04-20,35.7,36.72,35.52,36.72,34774,0
2011-04-21,36.9,36.96,36.3,36.72,14136,0
2011-04-25,36.3,36.54,34.5,35.34,40484,0
2011-04-26,35.34,35.58,33,33.72,59938,0
2011-04-27,33.66,34.5,33.42,34.2,32098,0
2011-04-28,34.2,34.2,33.3,33.48,25355,0
2011-04-29,33.66,34.38,33.36,34.32,20114,0
2011-05-02,33.9,34.14,32.28,32.28,45744,0
2011-05-03,33.24,34.08,32.34,32.52,30567,0
2011-05-04,32.58,32.88,30,30.3,49483,0
2011-05-05,30.06,30.72,28.62,28.86,46644,0
2011-05-06,29.4,29.76,28.32,28.38,42823,0
2011-05-09,29.34,29.82,28.32,29.22,33584,0
2011-05-10,29.22,29.22,27.72,28.32,32152,0
2011-05-11,28.02,28.32,26.94,26.94,28237,0
2011-05-12,27,28.14,26.1,27.9,23779,0
2011-05-13,28.14,28.26,26.28,26.34,26461,0
2011-05-16,26.04,26.82,24.72,24.78,34797,0
2011-05-17,24.72,25.68,23.82,25.38,48981,0
2011-05-18,25.68,26.28,24.78,26.28,45463,0
2011-05-19,26.58,26.58,24.78,25.26,22901,0
2011-05-20,25.92,27.96,25.86,27.6,70691,0
2011-05-23,27.24,27.24,25.38,25.74,29495,0
2011-05-24,26.04,26.52,25.56,25.62,28198,0
2011-05-25,25.62,26.64,25.56,26.52,27726,0
2011-05-26,26.52,27.96,26.4,27.96,33882,0
2011-05-27,28.14,29.28,28.08,28.68,40932,0
2011-05-31,29.28,30.12,28.2,29.94,57573,0
2011-06-01,29.82,29.82,27.54,27.66,39195,0
2011-06-02,27.84,28.44,26.76,27.54,17468,0
2011-06-03,26.52,27.36,25.92,26.04,39975,0
2011-06-06,27,27,25.56,25.56,23908,0
2011-06-07,25.8,26.22,25.2,25.2,20031,0
2011-06-08,25.08,25.86,25.08,25.5,21744,0
2011-06-09,25.8,25.92,25.26,25.32,19154,0
2011-06-10,25.26,25.5,24.66,24.66,13512,0
2011-06-13,24.78,25.14,24.18,24.36,37512,0
2011-06-14,24.48,25.2,23.88,24,59292,0
2011-06-15,23.58,24.06,23.28,23.64,28594,0
2011-06-16,23.7,24.24,22.86,23.28,30251,0
2011-06-17,23.52,24.06,23.28,23.7,39023,0
2011-06-20,23.4,24.72,23.4,23.94,67503,0
2011-06-21,24,24.66,23.76,24.66,29277,0
2011-06-22,24.42,25.38,24.18,24.9,21279,0
2011-06-23,24.18,25.08,23.52,25.02,24499,0
2011-06-24,24.54,25.56,24.3,25.14,66535,0
2011-06-27,24.96,25.38,24.6,25.26,27779,0
2011-06-28,25.38,26.04,25.08,26.04,30372,0
2011-06-29,26.04,26.16,25.32,25.38,20946,0
2011-06-30,25.44,25.92,25.2,25.62,21615,0
2011-07-01,25.74,25.8,25.2,25.74,15455,0
2011-07-05,25.8,26.46,25.56,26.16,27219,0
2011-07-06,26.22,26.64,25.86,26.64,10425,0
2011-07-07,26.7,27.3,26.64,27.12,20876,0
2011-07-08,26.64,27.48,26.4,27.42,27792,0
2011-07-11,27.18,27.18,25.32,25.32,41118,0
2011-07-12,25.14,25.98,24.78,24.78,17015,0
2011-07-13,24.72,26.1,24.66,25.32,27178,0
2011-07-14,25.68,25.8,24.6,24.66,14557,0
2011-07-15,24.66,25.38,24.66,25.08,36151,0
2011-07-18,25.02,25.08,24.06,24.18,18468,0
2011-07-19,24.54,25.74,24.42,25.56,27880,0
2011-07-20,25.74,26.04,25.2,25.62,15808,0
2011-07-21,25.68,26.7,25.5,26.7,18993,0
2011-07-22,26.76,27.6,26.58,27.42,19068,0
2011-07-25,26.52,27,25.8,26.1,48071,0
2011-07-26,26.16,26.7,26.04,26.22,15339,0
2011-07-27,26.22,26.52,25.74,25.86,29818,0
2011-07-28,25.86,26.16,25.5,26.1,16018,0
2011-07-29,25.8,26.04,25.38,25.38,27012,0
2011-08-01,26.04,26.1,25.5,25.86,12702,0
2011-08-02,25.92,27.3,25.62,25.62,40056,0
2011-08-03,25.74,25.86,24.24,25.5,31772,0
2011-08-04,24.78,25.08,22.08,22.14,54563,0
2011-08-05,22.44,22.5,20.4,21.24,37620,0
2011-08-08,18.06,20.04,17.94,17.94,37174,0
2011-08-09,17.58,18.54,15.72,17.46,77445,0
2011-08-10,16.92,17.58,16.8,16.98,45941,0
2011-08-11,16.86,18.96,16.38,18.72,47332,0
2011-08-12,18.9,19.08,18.24,18.66,33244,0
2011-08-15,18.84,19.08,18.3,18.96,27329,0
2011-08-16,18.36,18.48,17.04,17.34,36964,0
2011-08-17,17.7,18,17.04,17.22,19660,0
2011-08-18,16.62,16.68,15.48,15.72,43393,0
2011-08-19,15.36,16.5,15.24,16.08,40351,0
2011-08-22,16.44,16.5,15.12,15.54,19999,0
2011-08-23,15.6,16.5,15.42,16.5,28002,0
2011-08-24,16.44,16.74,15.6,15.78,28458,0
2011-08-25,16.08,16.14,14.34,14.52,48196,0
2011-08-26,14.58,15.24,14.04,14.82,92684,0
2011-08-29,15.06,16.56,15.06,16.5,32389,0
2011-08-30,16.56,16.98,16.08,16.86,24821,0
2011-08-31,16.98,17.52,16.8,16.92,20960,0
2011-09-01,17.04,17.34,16.8,16.8,28076,0
2011-09-02,16.32,16.5,15.42,15.54,17241,0
2011-09-06,14.52,15.12,14.4,15,28026,0
2011-09-07,15.54,15.78,15.3,15.42,28086,0
2011-09-08,15.24,16.08,15.24,15.66,30778,0
2011-09-09,15.42,16.26,14.7,14.94,46440,0
2011-09-12,14.82,15.6,14.22,14.76,44867,0
2011-09-13,15.06,15.6,14.82,15.54,21721,0
2011-09-14,15.72,16.68,15.18,16.68,27296,0
2011-09-15,16.8,16.8,16.26,16.5,11818,0
2011-09-16,16.62,16.62,16.2,16.2,20998,0
2011-09-19,16.14,16.26,15.42,16.08,19189,0
2011-09-20,16.14,16.32,15.66,15.66,14088,0
2011-09-21,15.72,16.02,14.7,14.82,18027,0
2011-09-22,13.98,14.28,13.26,13.38,23976,0
2011-09-23,13.2,13.56,12.3,13.2,15625,0
2011-09-26,13.44,13.92,12.66,13.92,17565,0
2011-09-27,14.64,15.36,14.28,14.58,20127,0
2011-09-28,14.28,14.64,13.5,13.56,13881,0
2011-09-29,14.28,14.4,13.68,14.4,17650,0
2011-09-30,14.1,14.34,13.68,13.86,13741,0
2011-10-03,13.68,13.74,12.3,12.3,25765,0
2011-10-04,12,13.44,11.22,13.26,33971,0
2011-10-05,13.02,14.04,13.02,13.86,18064,0
2011-10-06,14.1,14.58,13.8,14.58,21763,0
2011-10-07,14.7,14.7,13.86,13.92,13660,0
2011-10-10,14.22,15.66,13.92,15.66,32991,0
2011-10-11,15.48,15.54,14.76,15.06,13101,0
2011-10-12,15.06,15.3,14.82,15.24,15379,0
2011-10-13,15.18,15.54,14.7,15.42,10998,0
2011-10-14,15.54,16.68,15.12,16.2,41327,0
2011-10-17,16.74,17.58,16.32,16.8,68473,0
2011-10-18,17.04,17.04,15.96,16.8,23183,0
2011-10-19,16.56,16.74,15.36,15.42,20537,0
2011-10-20,15.3,15.48,14.88,15.24,15453,0
2011-10-21,15.72,16.02,15.12,15.84,22257,0
2011-10-24,15.54,16.8,15.54,16.62,25585,0
2011-10-25,16.56,17.76,16.02,16.74,59955,0
2011-10-26,16.92,17.16,15.84,16.62,22304,0
2011-10-27,17.16,19.02,16.98,18.6,68958,0
2011-10-28,18.24,19.68,17.64,19.32,34653,0
2011-10-31,19.38,19.38,18.6,18.78,22504,0
2011-11-01,18.24,18.24,17.1,17.34,19938,0
2011-11-02,17.94,18.72,17.46,18.6,16272,0
2011-11-03,18.84,19.26,18.66,19.02,21316,0
2011-11-04,18.78,18.78,18.06,18.48,18936,0
2011-11-07,18.6,18.6,17.34,17.82,32251,0
2011-11-08,18.18,20.58,18,20.4,56401,0
2011-11-09,20.16,20.16,18.3,18.6,47147,0
2011-11-10,18.78,19.14,18.06,18.3,24505,0
2011-11-11,18.48,19.08,18.12,18.78,31628,0
2011-11-14,18.6,18.78,18.06,18.12,19071,0
2011-11-15,18.66,19.08,18,18.6,44415,0
2011-11-16,18.12,18.96,18,18.06,32422,0
2011-11-17,18.12,18.3,16.92,17.1,29238,0
2011-11-18,17.1,17.88,16.92,17.1,22278,0
2011-11-21,16.74,16.98,15.78,16.08,20152,0
2011-11-22,16.32,16.32,15.72,16.02,10729,0
2011-11-23,15.96,15.96,15,15,23358,0
2011-11-25,14.88,15.48,14.7,14.7,7715,0
2011-11-28,15.48,16.56,15.12,16.2,38669,0
2011-11-29,16.32,16.68,15.84,15.9,25960,0
2011-11-30,16.62,16.62,16.08,16.26,46366,0
2011-12-01,16.14,16.26,15.6,15.9,24027,0
2011-12-02,16.14,16.56,15.96,16.26,20475,0
2011-12-05,16.5,18,16.5,17.34,34430,0
2011-12-06,17.34,17.58,16.92,17.4,19446,0
2011-12-07,17.22,17.58,17.16,17.4,11288,0
2011-12-08,17.16,17.46,15.96,15.96,21805,0
2011-12-09,16.2,17.52,15.96,16.98,20765,0
2011-12-12,16.5,16.74,15.96,16.2,28780,0
2011-12-13,16.44,16.74,15.96,16.02,26598,0
2011-12-14,15.66,15.78,14.52,15.36,28383,0
2011-12-15,15.9,15.9,15,15.24,22033,0
2011-12-16,15.72,16.8,15.48,16.44,42142,0
2011-12-19,16.5,16.62,15.72,15.78,25882,0
2011-12-20,16.32,17.34,16.2,17.22,27744,0
2011-12-21,18.3,19.08,17.16,18.78,72107,0
2011-12-22,18.9,19.62,18.72,19.5,29132,0
2011-12-23,19.56,19.62,18.48,19.2,24955,0
2011-12-27,18.9,19.8,18.54,19.5,50465,0
2011-12-28,18.96,19.38,18.84,19.02,22639,0
2011-12-29,19.08,19.08,18,18.3,35800,0
2011-12-30,18.18,18.18,17.34,17.46,60542,0
2012-01-03,18.18,19.2,18.06,19.08,23681,0
2012-01-04,18,18.24,16.5,17.46,65400,0
2012-01-05,17.34,17.76,17.16,17.46,29937,0
2012-01-06,17.46,17.76,17.16,17.34,24267,0
2012-01-09,17.4,17.64,17.34,17.4,25086,0
2012-01-10,17.52,18.9,17.4,18.54,51833,0
2012-01-11,18.24,18.48,18.06,18.42,21618,0
2012-01-12,18.36,18.6,18.12,18.6,20841,0
2012-01-13,18.42,18.48,18.3,18.3,13664,0
2012-01-17,18.54,19.14,18.3,18.54,26934,0
2012-01-18,18.54,19.38,18.48,19.38,19339,0
2012-01-19,19.44,19.56,19.08,19.5,26694,0
2012-01-20,19.26,19.56,18.9,19.56,22796,0
2012-01-23,19.5,20.22,19.38,20.1,24885,0
2012-01-24,19.86,20.1,19.32,20.04,14736,0
2012-01-25,19.92,20.64,19.62,20.64,24264,0
2012-01-26,20.7,21,19.86,20.34,37322,0
2012-01-27,19.98,20.46,19.98,20.4,8763,0
2012-01-30,19.92,20.34,19.86,20.16,11464,0
2012-01-31,20.22,20.58,19.92,20.4,19515,0
2012-02-01,20.58,20.82,20.58,20.82,24113,0
2012-02-02,20.64,21.3,20.64,21.24,22037,0
2012-02-03,21.48,21.84,21.06,21.6,28358,0
2012-02-06,21.48,22.08,21.42,22.02,14618,0
2012-02-07,21.84,22.02,21.48,21.96,18902,0
2012-02-08,21.78,22.08,21.6,21.96,14003,0
2012-02-09,21.96,22.86,21.72,22.62,32102,0
2012-02-10,22.2,22.44,20.4,21,36393,0
2012-02-13,21.6,21.9,21.36,21.78,17213,0
2012-02-14,21.66,21.66,20.46,20.94,32648,0
2012-02-15,21.18,21.3,20.4,20.64,16914,0
2012-02-16,20.58,21.42,20.52,21.42,17248,0
2012-02-17,21.54,22.26,21.42,22.26,29228,0
2012-02-21,22.68,22.8,22.26,22.62,29439,0
2012-02-22,22.74,22.74,21.9,22.08,23015,0
2012-02-23,22.26,22.44,21.9,22.44,14239,0
2012-02-24,22.44,22.68,22.02,22.14,13798,0
2012-02-27,21.96,22.38,21.84,22.08,16673,0
2012-02-28,22.08,22.2,21.42,21.72,14859,0
2012-02-29,21.72,21.9,18.84,19.74,44953,0
2012-03-01,19.86,20.76,19.8,20.58,24713,0
2012-03-02,20.64,20.64,19.56,19.68,25869,0
2012-03-05,19.5,19.8,19.26,19.62,18547,0
2012-03-06,19.44,19.68,18.54,18.66,27297,0
2012-03-07,18.66,19.26,18.24,18.84,10573,0
2012-03-08,19.26,19.74,18.78,19.68,27406,0
2012-03-09,19.68,20.64,19.56,20.04,29016,0
2012-03-12,20.22,20.22,19.32,19.5,22921,0
2012-03-13,19.8,19.8,18.96,19.8,44166,0
2012-03-14,19.62,19.8,19.2,19.5,18157,0
2012-03-15,19.5,19.68,18.9,19.32,22503,0
2012-03-16,19.44,19.44,18.36,18.6,52698,0
2012-03-19,18.54,19.56,18.42,19.26,22701,0
2012-03-20,18.96,19.14,18.24,18.42,15253,0
2012-03-21,18.42,18.48,17.1,17.16,33583,0
2012-03-22,17.1,17.28,16.5,17.1,31092,0
2012-03-23,17.16,18.3,17.16,18.12,21209,0
2012-03-26,18.3,18.84,18.18,18.78,17578,0
2012-03-27,18.9,18.9,18.3,18.36,16053,0
2012-03-28,19.02,20.04,18.84,19.2,41270,0
2012-03-29,19.2,19.56,18.6,18.96,23465,0
2012-03-30,19.02,19.32,18.9,18.96,11171,0
2012-04-02,18.96,18.96,18.6,18.84,16602,0
2012-04-03,18.9,18.9,17.76,18,15272,0
2012-04-04,17.7,17.82,17.22,17.64,16163,0
2012-04-05,17.46,17.76,17.22,17.22,10241,0
2012-04-09,16.92,16.92,16.2,16.2,21917,0
2012-04-10,16.14,16.32,15.06,15.42,33080,0
2012-04-11,15.78,16.5,15.66,16.26,16973,0
2012-04-12,16.2,16.92,16.2,16.86,12676,0
2012-04-13,16.68,16.68,15.9,16.02,13361,0
2012-04-16,16.02,16.5,15.84,16.02,12420,0
2012-04-17,16.26,16.62,16.26,16.5,9387,0
2012-04-18,16.32,16.5,15.6,15.66,11102,0
2012-04-19,15.6,16.32,15.42,15.72,17404,0
2012-04-20,16.2,16.32,15.78,15.84,11914,0
2012-04-23,15.48,15.72,15.42,15.6,11519,0
2012-04-24,15.6,15.84,15.48,15.78,6986,0
2012-04-25,16.02,16.56,15.96,16.5,17426,0
2012-04-26,16.38,16.74,16.26,16.62,9565,0
2012-04-27,16.74,16.74,16.32,16.74,13358,0
2012-04-30,16.5,16.68,15.66,15.72,14775,0
2012-05-01,15.72,16.62,15.72,16.02,25155,0
2012-05-02,15.96,16.14,15.48,15.9,22187,0
2012-05-03,15.9,16.08,15.54,15.6,31874,0
2012-05-04,15.36,15.6,15,15,10838,0
2012-05-07,14.7,15.54,14.28,15.06,21640,0
2012-05-08,15,15.48,14.4,14.88,14759,0
2012-05-09,14.52,15.3,14.52,14.52,18226,0
2012-05-10,14.7,15.3,14.7,15.06,13206,0
2012-05-11,15,15.18,14.1,14.34,16069,0
2012-05-14,14.04,14.88,14.04,14.46,18643,0
2012-05-15,14.46,14.7,14.1,14.16,16388,0
2012-05-16,14.22,14.76,14.1,14.1,14509,0
2012-05-17,14.22,14.58,14.1,14.1,17870,0
2012-05-18,14.1,14.1,13.74,13.8,26538,0
2012-05-21,13.8,14.7,13.8,14.64,16620,0
2012-05-22,14.64,15.48,14.52,14.7,28569,0
2012-05-23,14.46,14.58,13.98,14.58,12131,0
2012-05-24,14.58,14.64,14.16,14.34,8092,0
2012-05-25,14.34,14.64,14.22,14.52,10785,0
2012-05-29,14.52,15,14.52,14.76,24102,0
2012-05-30,14.34,14.64,14.1,14.28,10034,0
2012-05-31,14.28,14.28,13.38,13.5,28394,0
2012-06-01,13.08,13.74,13.08,13.32,20202,0
2012-06-04,13.56,13.74,12.6,13.32,27844,0
2012-06-05,13.38,13.68,13.38,13.44,12289,0
2012-06-06,13.56,14.22,13.5,14.16,16279,0
2012-06-07,14.4,14.64,13.8,13.86,15314,0
2012-06-08,13.74,13.86,13.32,13.62,13119,0
2012-06-11,13.74,14.04,13.2,13.26,15452,0
2012-06-12,13.32,13.62,13.2,13.62,12022,0
2012-06-13,13.5,13.56,12.72,12.9,17512,0
2012-06-14,12.96,13.08,12.3,12.9,30174,0
2012-06-15,12.78,13.32,12.54,13.2,27018,0
2012-06-18,12.9,13.32,12.66,12.9,16748,0
2012-06-19,12.96,14.82,12.78,14.7,66834,0
2012-06-20,14.58,15.54,14.58,14.76,35731,0
2012-06-21,14.94,14.94,13.38,13.38,39357,0
2012-06-22,13.98,14.76,13.8,14.4,577313,0
2012-06-25,14.1,14.58,13.74,13.74,17392,0
2012-06-26,13.74,13.98,13.2,13.26,22176,0
2012-06-27,13.32,13.98,13.2,13.68,15172,0
2012-06-28,13.62,13.92,13.2,13.68,10080,0
2012-06-29,13.98,14.4,13.62,14.16,15039,0
2012-07-02,14.1,14.4,13.8,14.34,10513,0
2012-07-03,14.16,14.94,14.16,14.76,10524,0
2012-07-05,14.64,15.12,14.64,14.94,15988,0
2012-07-06,14.64,14.64,14.04,14.22,14322,0
2012-07-09,14.1,14.58,14.1,14.22,5765,0
2012-07-10,14.28,14.34,13.56,13.86,14251,0
2012-07-11,13.92,14.22,13.8,13.92,4354,0
2012-07-12,13.74,14.52,13.74,14.22,20961,0
2012-07-13,14.34,14.64,14.34,14.64,9294,0
2012-07-16,14.46,14.64,14.28,14.58,6233,0
2012-07-17,14.52,14.52,14.1,14.16,6355,0
2012-07-18,13.98,14.34,13.92,14.16,5365,0
2012-07-19,14.34,14.52,14.1,14.4,8127,0
2012-07-20,14.28,14.28,13.8,14.16,15753,0
2012-07-23,13.92,14.1,13.5,13.74,11185,0
2012-07-24,13.56,13.74,13.02,13.14,39921,0
2012-07-25,13.32,13.56,13.2,13.56,10413,0
2012-07-26,13.8,14.1,13.56,13.98,11481,0
2012-07-27,14.1,14.22,13.5,14.22,9452,0
2012-07-30,14.04,14.22,13.62,14.1,14849,0
2012-07-31,13.92,14.208,13.8,13.86,4055,0
2012-08-01,13.8,14.04,13.8,13.86,3125,0
2012-08-02,13.74,13.8,13.32,13.56,16950,0
2012-08-03,13.68,13.92,13.506,13.8,7776,0
2012-08-06,13.92,13.92,13.68,13.74,3972,0
2012-08-07,13.86,13.92,13.56,13.92,7022,0
2012-08-08,13.86,14.04,13.86,13.86,6458,0
2012-08-09,13.98,14.34,13.92,14.16,9587,0
2012-08-10,13.86,14.04,13.5,13.92,6434,0
2012-08-13,13.86,13.919,13.08,13.38,15845,0
2012-08-14,13.56,13.56,12.84,12.84,13019,0
2012-08-15,12.78,13.08,12.78,13.02,8896,0
2012-08-16,13.14,13.44,13.02,13.08,15384,0
2012-08-17,13.02,13.139,12.9,13.02,10100,0
2012-08-20,12.9,13.26,12.9,13.2,8115,0
2012-08-21,13.14,13.2,12.9,12.96,9373,0
2012-08-22,12.9,13.08,12.66,12.78,7918,0
2012-08-23,12.9,12.96,12.42,12.84,23551,0
2012-08-24,12.84,13.2,12.48,13.2,14668,0
2012-08-27,13.2,13.379,13.14,13.2,10654,0
2012-08-28,13.32,13.482,13.14,13.38,9565,0
2012-08-29,13.38,13.44,12.87,13.26,10312,0
2012-08-30,13.08,13.2,12.9,13.14,2389,0
2012-08-31,13.2,13.2,12.961,13.08,3851,0
2012-09-04,13.02,13.2,12.72,12.9,5461,0
2012-09-05,12.78,13.08,12.72,12.84,12851,0
2012-09-06,12.96,13.68,12.96,13.44,13619,0
2012-09-07,13.26,13.32,13.086,13.2,11457,0
2012-09-10,13.08,13.435,12.84,12.9,8148,0
2012-09-11,12.96,13.44,12.84,13.2,12311,0
2012-09-12,13.14,13.226,12.9,13.2,9946,0
2012-09-13,12.3,13.68,12.18,13.68,18028,0
2012-09-14,13.86,14.34,13.68,14.22,19387,0
2012-09-17,14.1,14.16,13.56,13.68,11933,0
2012-09-18,13.44,14.22,13.26,13.8,25251,0
2012-09-19,13.86,13.98,13.2,13.2,19630,0
2012-09-20,13.08,13.44,12.96,13.26,7408,0
2012-09-21,13.08,13.44,12.9,13.14,15298,0
2012-09-24,12.9,13.14,12.84,13.02,8297,0
2012-09-25,13.08,13.14,12.72,12.84,15193,0
2012-09-26,12.84,13.02,12.6,12.72,9503,0
2012-09-27,12.9,13.14,12.78,12.84,22810,0
2012-09-28,12.72,12.96,12.72,12.9,7868,0
2012-10-01,13.14,13.2,12.9,12.96,19327,0
2012-10-02,13.14,13.2,12.9,13.08,9679,0
2012-10-03,13.08,13.08,12.84,12.84,9693,0
2012-10-04,12.84,12.96,12.6,12.72,10020,0
2012-10-05,12.72,12.96,12.66,12.84,5558,0
2012-10-08,12.66,12.84,12.6,12.6,6249,0
2012-10-09,12.66,12.891,12.613,12.66,6728,0
2012-10-10,12.6,12.9,12.36,12.48,8868,0
2012-10-11,12.54,12.66,12.36,12.48,7941,0
2012-10-12,12.66,12.66,12.42,12.48,3152,0
2012-10-15,12.42,12.6,12.36,12.36,5491,0
2012-10-16,12.36,12.6,12.24,12.24,9896,0
2012-10-17,12.12,12.48,12.12,12.18,10268,0
2012-10-18,12.12,12.36,12.12,12.24,6428,0
2012-10-19,12.12,12.3,12.06,12.06,11710,0
2012-10-22,12.12,12.12,11.28,11.4,33639,0
2012-10-23,11.04,11.46,10.92,11.1,19610,0
2012-10-24,11.34,11.94,10.98,11.34,25708,0
2012-10-25,11.64,11.64,10.56,10.8,23847,0
2012-10-26,10.661,11.28,10.661,11.22,11336,0
2012-10-31,10.86,11.28,10.86,10.98,10585,0
2012-11-01,10.86,11.28,10.86,10.98,8976,0
2012-11-02,11.04,11.04,10.68,10.86,7444,0
2012-11-05,10.8,10.92,10.74,10.74,3698,0
2012-11-06,10.74,11.04,10.74,11.04,6274,0
2012-11-07,10.8,10.92,10.2,10.32,12380,0
2012-11-08,10.2,10.38,10.02,10.08,9688,0
2012-11-09,9.9,11.1,9.72,9.96,28248,0
2012-11-12,10.44,10.5,9.78,10.08,6448,0
2012-11-13,9.72,10.2,9.6,9.6,13770,0
2012-11-14,9.6,9.84,9.06,9.42,22611,0
2012-11-15,9.3,9.54,9.3,9.36,6817,0
2012-11-16,9.36,9.54,9.18,9.48,9050,0
2012-11-19,9.48,9.6,9.3,9.54,8378,0
2012-11-20,9.42,9.6,9.3,9.6,8791,0
2012-11-21,9.48,9.96,9.42,9.96,11513,0
2012-11-23,9.72,9.96,9.66,9.96,4287,0
2012-11-26,9.84,9.96,9.66,9.72,4297,0
2012-11-27,9.84,9.9,9.36,9.42,20323,0
2012-11-28,9.36,9.66,9.18,9.36,16460,0
2012-11-29,9.42,9.72,9.06,9.66,18341,0
2012-11-30,9.72,9.72,9.3,9.36,12334,0
2012-12-03,9.36,9.96,9.36,9.84,13579,0
2012-12-04,9.72,9.96,9.48,9.9,8015,0
2012-12-05,9.84,10.62,9.66,10.56,16940,0
2012-12-06,10.56,10.859,10.02,10.26,18292,0
2012-12-07,10.44,10.74,10.26,10.68,11552,0
2012-12-10,10.26,10.62,10.26,10.53,43050,0
2012-12-11,10.56,10.56,10.32,10.32,5806,0
2012-12-12,10.32,10.56,10.14,10.26,4650,0
2012-12-13,10.2,10.44,9.6,9.9,16563,0
2012-12-14,9.78,10.14,9.6,9.84,5314,0
2012-12-17,9.6,9.84,9.42,9.66,10092,0
2012-12-18,9.54,10.08,9.54,10.02,6100,0
2012-12-19,9.96,10.024,9.72,9.72,6712,0
2012-12-20,9.66,9.96,9.3,9.42,13373,0
2012-12-21,9.3,9.72,9.3,9.48,7981,0
2012-12-24,9.42,9.6,9.42,9.54,4934,0
2012-12-26,9.48,9.72,9.09,9.12,12986,0
2012-12-27,9.06,9.36,9,9.24,15631,0
2012-12-28,9.24,9.4194,9,9.12,18039,0
2012-12-31,9,9.3,8.88,9,18756,0
2013-01-02,9.18,9.599,9.18,9.42,7126,0
2013-01-03,9.3,9.66,9.3,9.42,4222,0
2013-01-04,9.3,10.11,9.2994,9.96,21794,0
2013-01-07,9.72,10.14,9.6,9.9,14862,0
2013-01-08,9.66,9.9,9.66,9.9,4675,0
2013-01-09,9.84,9.96,9.57,9.84,10424,0
2013-01-10,9.9,9.9,9.36,9.66,5043,0
2013-01-11,9.6,9.72,9.48,9.66,3744,0
2013-01-14,9.6,9.66,9.42,9.66,2475,0
2013-01-15,9.48,9.78,9.36,9.72,3550,0
2013-01-16,9.6,9.9,9.54,9.66,12724,0
2013-01-17,9.6,9.96,9.6,9.839,34569,0
2013-01-18,9.9,11.04,9.9,10.74,170995,0
2013-01-22,10.92,13.38,10.86,13.119,192483,0
2013-01-23,13.44,14.1,12.42,13.68,168450,0
2013-01-24,13.68,14.16,13.26,13.92,89238,0
2013-01-25,14.04,15,14.04,15,83259,0
2013-01-28,15.18,15.3,14.16,14.64,104101,0
2013-01-29,14.7,14.7,13.92,14.04,36490,0
2013-01-30,13.8,13.98,13.02,13.38,36843,0
2013-01-31,13.26,13.92,12.96,13.8,28308,0
2013-02-01,14.1,14.34,13.68,14.28,25901,0
2013-02-04,14.7,14.7,14.041,14.46,17181,0
2013-02-05,14.64,14.64,13.86,14.16,18341,0
2013-02-06,14.1,14.28,13.921,14.28,7321,0
2013-02-07,14.46,14.46,14.04,14.04,5378,0
2013-02-08,14.1,14.34,14.041,14.28,6265,0
2013-02-11,14.28,14.34,13.321,13.62,22333,0
2013-02-12,13.8,13.8,13.2,13.68,17531,0
2013-02-13,13.56,13.8,13.44,13.68,18475,0
2013-02-14,13.56,14.34,13.321,14.04,15412,0
2013-02-15,13.92,14.04,13.2,13.32,18720,0
2013-02-19,13.32,13.44,12.9,13.2,22667,0
2013-02-20,13.2,13.2,12.9,13.02,10063,0
2013-02-21,12.96,12.96,11.52,12,35748,0
2013-02-22,12,12.3,11.88,12.3,8549,0
2013-02-25,12.3,12.42,11.7,11.76,7974,0
2013-02-26,12,12.12,11.52,11.64,13767,0
2013-02-27,11.46,11.7,11.4,11.7,11067,0
2013-02-28,11.58,11.7,10.5,10.5,23311,0
2013-03-01,10.8,10.8,9.66,10.02,46163,0
2013-03-04,9.66,10.14,9.66,9.96,16626,0
2013-03-05,9.84,10.2,9.66,9.72,8348,0
2013-03-06,9.66,10.5,9.66,10.32,15707,0
2013-03-07,10.5,11.1,10.5,10.62,14572,0
2013-03-08,10.5,11.1,10.32,10.68,17676,0
2013-03-11,10.5,10.86,10.26,10.62,12584,0
2013-03-12,10.44,11.035,10.32,10.8,6156,0
2013-03-13,10.98,10.98,10.08,10.14,15333,0
2013-03-14,10.02,10.62,9.918,10.38,23638,0
2013-03-15,10.26,10.56,10.2,10.38,14107,0
2013-03-18,10.2,10.26,9.717,9.9,25970,0
2013-03-19,9.9,10.2,9.78,9.78,12966,0
2013-03-20,9.9,10.14,9.504,9.72,18373,0
2013-03-21,9.6,9.96,9.48,9.48,14104,0
2013-03-22,9.48,9.72,9.36,9.48,16475,0
2013-03-25,9.36,9.6,8.7,8.82,66264,0
2013-03-26,9,9.42,9,9.18,10468,0
2013-03-27,9,9.48,9,9.42,8455,0
2013-03-28,9.66,10.08,9.36,9.96,25380,0
2013-04-01,10.02,10.14,9.84,9.84,15622,0
2013-04-02,10.02,10.02,9.48,9.619,12075,0
2013-04-03,9.78,9.9,9.3606,9.6,7762,0
2013-04-04,9.6,9.66,9.3,9.36,10659,0
2013-04-05,9.24,9.66,9.1056,9.48,6217,0
2013-04-08,9.66,10.08,9.36,10.08,9540,0
2013-04-09,10.08,10.32,9.901,10.32,13119,0
2013-04-10,10.499,11.574,10.38,11.34,59919,0
2013-04-11,11.46,12,11.28,11.4,36510,0
2013-04-12,11.52,11.574,10.8,11.16,26142,0
2013-04-15,11.1,11.4,10.32,10.5,23139,0
2013-04-16,10.8,10.8,10.44,10.56,6802,0
2013-04-17,10.56,10.621,9.9,9.96,15395,0
2013-04-18,9.9,10.5,9.638,10.02,6388,0
2013-04-19,10.2,10.2,9.78,9.96,3933,0
2013-04-22,10.08,10.14,9.726,10.14,7504,0
2013-04-23,10.2,10.86,10.14,10.5,29643,0
2013-04-24,10.62,10.62,10.386,10.5,22979,0
2013-04-25,10.62,10.62,10.38,10.5,12840,0
2013-04-26,10.56,10.619,10.38,10.38,1892,0
2013-04-29,10.2,10.5,10.2,10.5,13510,0
2013-04-30,10.38,10.62,10.26,10.62,9206,0
2013-05-01,10.5,10.674,10.428,10.5,5443,0
2013-05-02,10.5,10.5,10.2,10.26,5718,0
2013-05-03,10.56,10.8,10.38,10.8,6872,0
2013-05-06,10.68,10.86,10.32,10.62,15950,0
2013-05-07,10.739,10.739,10.5,10.734,4748,0
2013-05-08,10.8,12.276,10.74,12.06,50351,0
2013-05-09,12.18,12.36,11.7,11.819,31164,0
2013-05-10,11.94,11.94,11.1,11.1,22933,0
2013-05-13,10.8,11.099,10.68,10.68,11769,0
2013-05-14,10.62,10.919,10.56,10.74,10630,0
2013-05-15,10.86,10.86,10.56,10.74,4991,0
2013-05-16,10.86,10.861,10.62,10.62,6693,0
2013-05-17,10.62,10.968,10.62,10.92,9337,0
2013-05-20,10.98,11.4,10.62,11.22,12777,0
2013-05-21,11.46,11.76,11.4,11.4,25855,0
2013-05-22,11.64,11.7,10.86,10.86,16422,0
2013-05-23,10.8,11.094,10.68,10.98,13063,0
2013-05-24,11.1,11.4,10.86,11.22,8919,0
2013-05-28,11.28,11.34,10.56,10.68,27006,0
2013-05-29,10.68,11.4,10.68,11.4,26857,0
2013-05-30,11.34,11.364,10.68,10.98,13503,0
2013-05-31,10.8,11.16,10.62,10.8,14677,0
2013-06-03,10.8,11.1,10.62,10.98,14726,0
2013-06-04,11.1,11.4,10.98,11.4,12410,0
2013-06-05,11.22,11.58,11.1,11.4,22252,0
2013-06-06,11.46,11.52,11.1,11.4,12144,0
2013-06-07,11.4,11.7,11.346,11.52,15285,0
2013-06-10,11.7,12,11.572,11.76,100777,0
2013-06-11,11.82,11.82,11.28,11.4,14838,0
2013-06-12,11.4,11.64,11.28,11.46,6503,0
2013-06-13,11.4,11.7,11.28,11.64,12267,0
2013-06-14,11.7,11.7,11.37,11.46,9192,0
2013-06-17,11.46,11.639,11.34,11.34,3355,0
2013-06-18,11.46,11.7,11.46,11.52,16881,0
2013-06-19,11.64,12.96,11.58,12.9,52679,0
2013-06-20,12.9,13.38,12.06,12.42,47322,0
2013-06-21,12.3,13.08,12.24,13.02,48884,0
2013-06-24,13.14,13.14,12.15,12.6,29423,0
2013-06-25,12.48,12.78,12.24,12.24,13600,0
2013-06-26,12.42,12.48,11.34,11.64,28665,0
2013-06-27,11.76,11.941,11.46,11.64,17337,0
2013-06-28,11.82,12.54,11.731,12.42,23887,0
2013-07-01,12.6,12.72,12.3,12.48,15889,0
2013-07-02,12.36,12.42,12.12,12.36,7892,0
2013-07-03,12.12,12.354,11.82,12.3,8348,0
2013-07-05,12.42,12.66,12.12,12.66,19386,0
2013-07-08,12.72,12.84,12.42,12.84,7271,0
2013-07-09,12.66,12.96,12.48,12.9,20147,0
2013-07-10,12.72,12.961,12.54,12.78,8379,0
2013-07-11,12.78,13.08,12.48,12.72,20881,0
2013-07-12,12.575,12.78,12.575,12.66,6107,0
2013-07-15,12.66,12.9,12.66,12.78,2582,0
2013-07-16,12.9,12.9,12.72,12.84,11788,0
2013-07-17,12.66,13.98,12.66,13.44,67499,0
2013-07-18,13.32,13.5,12.6,12.84,30279,0
2013-07-19,12.6,12.96,12.06,12.96,38796,0
2013-07-22,12.9,13.68,12.781,13.44,48704,0
2013-07-23,13.44,13.5,12.846,13.2,24998,0
2013-07-24,13.14,13.14,12.6,12.78,8668,0
2013-07-25,12.96,13.02,12.6,12.96,27327,0
2013-07-26,12.72,12.84,12.06,12.36,18178,0
2013-07-29,12.24,12.48,12.06,12.06,14974,0
2013-07-30,12.12,12.359,11.82,11.82,16518,0
2013-07-31,11.7,11.88,11.34,11.64,13498,0
2013-08-01,11.76,11.76,11.34,11.64,19100,0
2013-08-02,11.64,12.24,11.4,12.06,23499,0
2013-08-05,12,12.12,11.88,11.94,9447,0
2013-08-06,12,12.059,11.46,11.46,8609,0
2013-08-07,11.34,11.7,11.1,11.28,9790,0
2013-08-08,11.46,12.12,11.4,11.52,19147,0
2013-08-09,11.76,11.819,11.46,11.46,15163,0
2013-08-12,11.22,11.759,11.16,11.46,11422,0
2013-08-13,11.58,11.64,11.28,11.46,7156,0
2013-08-14,11.518,11.518,11.28,11.28,9282,0
2013-08-15,11.454,11.459,10.92,10.92,13109,0
2013-08-16,10.92,11.76,10.92,11.76,16918,0
2013-08-19,12,12.48,11.94,12.06,18220,0
2013-08-20,12,12.359,11.88,12.18,12757,0
2013-08-21,12.24,12.48,12.015,12.48,6302,0
2013-08-22,12.42,12.599,12.301,12.54,7565,0
2013-08-23,12.336,12.72,12.336,12.72,9787,0
2013-08-26,12.72,13.14,12.72,12.9,9735,0
2013-08-27,12.66,12.856,12.48,12.54,6003,0
2013-08-28,12.6,12.6,12.18,12.6,10562,0
2013-08-29,12.54,12.54,12.24,12.42,6145,0
2013-08-30,12.48,12.48,12.24,12.24,4729,0
2013-09-03,12.24,12.24,11.76,11.94,19368,0
2013-09-04,12,12.06,11.46,12,16955,0
2013-09-05,11.88,12,11.76,12,5051,0
2013-09-06,12.12,12.18,11.58,12.18,7082,0
2013-09-09,12.12,12.18,11.701,12.18,6874,0
2013-09-10,12.06,12.12,11.7,11.76,12855,0
2013-09-11,11.7,12,11.46,11.76,19564,0
2013-09-12,11.64,11.88,11.4,11.52,21784,0
2013-09-13,11.46,11.52,11.1,11.28,26750,0
2013-09-16,11.4,12.12,11.4,11.94,24051,0
2013-09-17,11.76,12.06,11.76,12,10028,0
2013-09-18,12,12,11.7,12,12153,0
2013-09-19,11.94,12,11.727,12,23049,0
2013-09-20,11.94,12,11.64,11.94,13638,0
2013-09-23,11.88,11.94,11.64,11.88,7119,0
2013-09-24,11.76,11.94,11.7,11.94,4583,0
2013-09-25,11.94,12,11.7,11.88,13667,0
2013-09-26,11.82,12.84,11.82,12.66,55133,0
2013-09-27,12.48,13.02,12.48,12.84,27583,0
2013-09-30,12.6,12.9,12.54,12.66,22250,0
2013-10-01,12.84,13.44,12.84,12.96,19150,0
2013-10-02,13.14,13.14,12.18,12.84,22317,0
2013-10-03,12.72,13.14,12.36,13.14,23367,0
2013-10-04,13.2,13.2,12.9,13.2,8417,0
2013-10-07,13.2,13.26,12.84,12.84,5683,0
2013-10-08,12.78,12.84,12.24,12.48,10444,0
2013-10-09,12.6,12.72,12.18,12.42,11017,0
2013-10-10,12.54,13.26,12.54,13.14,16133,0
2013-10-11,13.14,14.52,13.08,13.74,51233,0
2013-10-14,13.56,14.04,13.56,13.68,16400,0
2013-10-15,13.68,14.64,13.68,13.98,43100,0
2013-10-16,14.04,17.1,14.04,16.5,197250,0
2013-10-17,16.08,16.68,15.9,16.02,34304,0
2013-10-18,15.9,16.2,15.78,15.84,17883,0
2013-10-21,16.02,17.58,16.02,17.04,73160,0
2013-10-22,17.1,18.3,17.1,17.88,69067,0
2013-10-23,18,18,16.8,16.92,49167,0
2013-10-24,16.8,17.64,16.8,17.64,26417,0
2013-10-25,17.64,17.64,16.8,17.1,23200,0
2013-10-28,17.16,17.16,16.56,16.98,19233,0
2013-10-29,17.04,17.4,16.8,16.98,18733,0
2013-10-30,16.86,17.64,16.86,17.34,20383,0
2013-10-31,17.28,17.46,16.92,17.46,10275,0
2013-11-01,17.28,17.52,17.04,17.34,15633,0
2013-11-04,17.58,19.08,17.4,18.9,57633,0
2013-11-05,19.14,19.2,18.9,19.14,39300,0
2013-11-06,19.32,20.88,19.32,20.82,68683,0
2013-11-07,20.88,20.88,19.2,19.5,80717,0
2013-11-08,19.74,20.88,19.68,20.52,46217,0
2013-11-11,20.76,20.94,19.26,20.34,70533,0
2013-11-12,20.7,21.54,19.62,20.88,113083,0
2013-11-13,20.34,21.3,19.8,21.06,67950,0
2013-11-14,21.06,21.84,20.76,21.24,39533,0
2013-11-15,21.48,22.44,21.18,22.32,57417,0
2013-11-18,22.56,22.68,21.721,22.14,54782,0
2013-11-19,21.9,22.14,21.42,21.54,30017,0
2013-11-20,21.6,21.6,19.92,20.82,42050,0
2013-11-21,20.7,21,20.16,20.52,22417,0
2013-11-22,20.58,20.94,20.46,20.58,20150,0
2013-11-25,20.7,20.7,18.12,19.38,63933,0
2013-11-26,19.5,19.5,18.9,19.14,39841,0
2013-11-27,18.9,19.14,18.12,19.08,35467,0
2013-11-29,18.78,19.56,18.78,19.32,12340,0
2013-12-02,19.56,21.18,19.5,21,56183,0
2013-12-03,20.46,21.12,19.56,19.74,42717,0
2013-12-04,19.86,20.7,19.68,20.4,19233,0
2013-12-05,20.28,20.28,19.44,19.86,29450,0
2013-12-06,19.98,20.34,19.74,20.28,20059,0
2013-12-09,20.34,20.7,19.56,19.92,26317,0
2013-12-10,19.8,20.34,19.508,20.1,14655,0
2013-12-11,20.34,20.34,19.26,19.38,16067,0
2013-12-12,19.44,19.86,18.9,19.2,17533,0
2013-12-13,19.26,19.32,18.9,19.2,8478,0
2013-12-16,19.32,20.28,19.32,20.16,12800,0
2013-12-17,20.22,20.82,20.16,20.16,15633,0
2013-12-18,20.22,20.22,18.96,19.5,19167,0
2013-12-19,19.2,19.68,19.094,19.44,8740,0
2013-12-20,19.5,19.74,19.08,19.38,23347,0
2013-12-23,19.26,19.5,18.96,18.96,26512,0
2013-12-24,19.08,19.5,18.9,19.38,19505,0
2013-12-26,19.5,21.3,19.41,20.76,71905,0
2013-12-27,20.88,23.28,20.58,22.98,109983,0
2013-12-30,23.1,23.16,21.66,22.74,51967,0
2013-12-31,22.74,22.8,22.26,22.56,41800,0
2014-01-02,22.68,23.76,22.11,23.04,67560,0
2014-01-03,23.22,23.64,22.74,22.98,50092,0
2014-01-06,23.4,24.36,23.22,24.18,116483,0
2014-01-07,24.3,24.3,23.4,23.64,45273,0
2014-01-08,23.4,23.82,22.32,22.8,46382,0
2014-01-09,22.8,23.22,22.32,22.74,14739,0
2014-01-10,22.8,23.1,22.62,22.8,16233,0
2014-01-13,22.8,22.8,20.82,21.24,56585,0
2014-01-14,21,21.24,20.16,20.46,55417,0
2014-01-15,20.34,21.06,19.92,20.88,33350,0
2014-01-16,21,21.66,20.82,21.66,21250,0
2014-01-17,21.78,21.9,21.54,21.6,14515,0
2014-01-21,21.66,21.78,20.82,21.24,17450,0
2014-01-22,21.18,21.6,21,21.42,15900,0
2014-01-23,21.42,21.42,20.88,21.24,16900,0
2014-01-24,21,21.12,19.98,20.28,24833,0
2014-01-27,20.16,20.22,19.26,20.04,22583,0
2014-01-28,20.04,20.16,19.56,20.16,9283,0
2014-01-29,19.98,20.76,19.86,20.58,19000,0
2014-01-30,20.64,20.82,19.86,20.1,20467,0
2014-01-31,19.98,20.4,19.8,20.22,9835,0
2014-02-03,20.4,21.12,19.8,19.98,36726,0
2014-02-04,19.98,20.16,19.681,19.74,10449,0
2014-02-05,19.68,20.34,19.62,19.8,11498,0
2014-02-06,19.74,21.18,19.74,21.18,19361,0
2014-02-07,21.18,21.9,20.94,21.66,19719,0
2014-02-10,21.78,21.78,21,21,7484,0
2014-02-11,21.356,21.42,20.503,20.7,17015,0
2014-02-12,20.82,22.03,20.52,21.36,24044,0
2014-02-13,21,21.121,20.76,20.94,10364,0
2014-02-14,20.82,22.32,20.82,22.14,28977,0
2014-02-18,22.5,24.18,22.494,23.94,65179,0
2014-02-19,24,25.74,24,25.62,103501,0
2014-02-20,25.62,25.8,24.84,24.96,46096,0
2014-02-21,24.9,25.14,23.7,24.66,62053,0
2014-02-24,24.78,25.139,23.88,23.94,51788,0
2014-02-25,23.94,25.14,23.64,24.6,56308,0
2014-02-26,24.84,24.84,24,24.54,19004,0
2014-02-27,24.54,24.594,23.82,24,18227,0
2014-02-28,24.12,24.54,24,24,17287,0
2014-03-03,23.88,24.3,23.4,23.58,16195,0
2014-03-04,23.64,24.241,23.58,24,19951,0
2014-03-05,24.06,24.18,23.7,23.82,13864,0
2014-03-06,24.06,24.96,23.999,24.3,28376,0
2014-03-07,23.94,24.3,23.6,24.3,24522,0
2014-03-10,24.12,24.18,23.64,24.12,14390,0
2014-03-11,24.06,24.12,23.76,23.88,11355,0
2014-03-12,23.88,24.118,22.38,23.82,41408,0
2014-03-13,23.82,24.24,23.58,23.88,18971,0
2014-03-14,24,24.36,23.76,24.36,17847,0
2014-03-17,24.72,27.36,24.6,27.24,109353,0
2014-03-18,27.72,27.9,26.581,27.3,53429,0
2014-03-19,27.06,28.2,26.88,27.72,49458,0
2014-03-20,27.72,28.38,27.48,28.38,48529,0
2014-03-21,28.38,29.04,28.08,28.2,53193,0
2014-03-24,28.5,29.04,28.08,28.68,42834,0
2014-03-25,28.8,28.86,28.02,28.14,23391,0
2014-03-26,28.44,30.12,28.14,29.82,93367,0
2014-03-27,29.88,30,27.36,28.08,69290,0
2014-03-28,28.02,28.86,27.72,27.96,32962,0
2014-03-31,28.26,28.92,27.66,28.56,22479,0
2014-04-01,28.5,29.814,28.32,29.52,36222,0
2014-04-02,29.1,30.48,29.04,30,77673,0
2014-04-03,30,30.066,29.16,29.34,42702,0
2014-04-04,29.46,30.06,28.26,28.74,67995,0
2014-04-07,29.46,29.46,25.999,26.52,71300,0
2014-04-08,26.1,26.94,24.78,25.62,72574,0
2014-04-09,25.86,26.34,25.32,26.1,37493,0
2014-04-10,26.28,26.34,25.02,25.86,41993,0
2014-04-11,25.5,26.1,25.32,25.74,26568,0
2014-04-14,25.62,26.04,24.84,25.26,35664,0
2014-04-15,24.725,25.62,24.725,25.32,25139,0
2014-04-16,25.62,25.62,24.3,24.54,47409,0
2014-04-17,24.42,25.56,24.174,25.5,71868,0
2014-04-21,25.56,25.98,25.26,25.44,44371,0
2014-04-22,25.56,26.159,25.38,25.92,41425,0
2014-04-23,25.8,26.1,25.56,25.74,27367,0
2014-04-24,25.68,27.12,25.68,26.82,51926,0
2014-04-25,26.94,27,25.8,26.04,43762,0
2014-04-28,26.04,26.22,24.72,24.72,31065,0
2014-04-29,24.66,25.2,24.36,24.78,16719,0
2014-04-30,25.08,25.8,24.54,25.5,23512,0
2014-05-01,25.68,25.8,25.2,25.62,23000,0
2014-05-02,25.44,25.74,24.84,25.02,19100,0
2014-05-05,25.02,25.56,25.02,25.26,15169,0
2014-05-06,25.38,26.16,25.26,25.98,21368,0
2014-05-07,26.1,26.1,25.26,25.68,17727,0
2014-05-08,25.74,25.8,24.72,25.02,14664,0
2014-05-09,25.02,25.02,22.74,23.64,68264,0
2014-05-12,23.34,25.02,23.34,24.6,29936,0
2014-05-13,24.6,24.84,24,24.12,11659,0
2014-05-14,24.12,24.9,23.88,24.84,27237,0
2014-05-15,24.9,25.14,24.06,24.42,25859,0
2014-05-16,24.72,24.9,23.88,24.18,24540,0
2014-05-19,24.24,24.36,24,24.06,10529,0
2014-05-20,24.18,24.18,23.46,23.82,13557,0
2014-05-21,23.94,23.94,23.46,23.94,11905,0
2014-05-22,23.94,24.3,23.64,24.24,10350,0
2014-05-23,24.24,25.44,24.24,25.38,30226,0
2014-05-27,25.5,25.92,25.5,25.8,17109,0
2014-05-28,25.92,25.92,25.14,25.38,17704,0
2014-05-29,25.32,26.64,24.96,26.34,21188,0
2014-05-30,26.34,26.34,25.98,26.04,12691,0
2014-06-02,26.1,26.28,25.26,25.5,15200,0
2014-06-03,25.2,25.38,24.6,24.96,15117,0
2014-06-04,24.42,24.54,24,24.12,24217,0
2014-06-05,23.82,24.54,23.16,24.54,11946,0
2014-06-06,24.54,25.08,24.42,24.84,13291,0
2014-06-09,24.78,25.32,24.72,25.08,11968,0
2014-06-10,24.9,25.2,24.42,24.54,12483,0
2014-06-11,24.3,24.54,23.76,24.18,37742,0
2014-06-12,24,24.54,23.58,24,36641,0
2014-06-13,23.88,24.18,23.82,24.06,18011,0
2014-06-16,24.12,25.08,24.06,24.99,20097,0
2014-06-17,24.96,25.2,24.84,25.2,15659,0
2014-06-18,25.2,26.52,25.08,25.98,30712,0
2014-06-19,26.28,26.4,25.86,26.1,14208,0
2014-06-20,26.34,26.4,25.8,25.8,15439,0
2014-06-23,25.74,25.8,25.2,25.26,15676,0
2014-06-24,25.38,25.38,24.36,24.36,15154,0
2014-06-25,24.3,24.78,24.06,24.72,14098,0
2014-06-26,24.78,25.32,24.6,25.26,9353,0
2014-06-27,25.2,25.38,25.14,25.38,4030,0
2014-06-30,25.44,26.16,25.2,25.98,14986,0
2014-07-01,25.92,25.92,24.9,25.14,14101,0
2014-07-02,25.08,25.14,24.6,24.9,18467,0
2014-07-03,24.9,24.9,24.72,24.78,4173,0
2014-07-07,24.78,26.88,24.6,26.52,54636,0
2014-07-08,26.7,27.3,25.53,26.16,36764,0
2014-07-09,26.04,26.22,24.96,25.32,15827,0
2014-07-10,24.96,25.2,24.693,24.96,10634,0
2014-07-11,24.96,24.96,24.42,24.42,19766,0
2014-07-14,24.42,24.72,24.42,24.54,14329,0
2014-07-15,24.54,24.6,23.4,23.46,43363,0
2014-07-16,23.88,24.12,23.46,24.12,13439,0
2014-07-17,24.18,24.3,23.46,23.46,14492,0
2014-07-18,23.4,23.64,23.22,23.4,9005,0
2014-07-21,23.4,23.7,23.161,23.52,7333,0
2014-07-22,23.4,23.94,23.4,23.76,8819,0
2014-07-23,24,26.28,24,26.16,91183,0
2014-07-24,26.52,26.76,25.44,25.98,55749,0
2014-07-25,25.74,25.86,25.32,25.62,12611,0
2014-07-28,25.5,25.8,25.254,25.5,9808,0
2014-07-29,25.26,25.8,25.2,25.68,15210,0
2014-07-30,25.62,25.74,25.56,25.56,4701,0
2014-07-31,25.2,25.44,24.6,24.66,22127,0
2014-08-01,24.6,24.6,23.58,24,53485,0
2014-08-04,24.12,24.18,23.28,24.18,19171,0
2014-08-05,23.94,24.12,23.4,23.4,8246,0
2014-08-06,23.58,23.76,23.34,23.76,5436,0
2014-08-07,23.76,24,23.04,23.4,9945,0
2014-08-08,23.28,23.7,23.28,23.46,7814,0
2014-08-11,23.58,25.44,23.58,25.32,32856,0
2014-08-12,25.08,25.38,24.66,25.08,13778,0
2014-08-13,25.02,25.02,24.121,24.48,14785,0
2014-08-14,24.24,24.48,23.88,24,10258,0
2014-08-15,24.24,24.36,23.76,24.12,23463,0
2014-08-18,24.12,24.12,23.88,24,9317,0
2014-08-19,23.94,24.36,23.82,24.36,9099,0
2014-08-20,24.18,24.36,24,24.36,10521,0
2014-08-21,24.36,24.469,24.12,24.36,8752,0
2014-08-22,24.24,24.24,23.94,24.24,8724,0
2014-08-25,24.12,24.36,23.88,24.36,11376,0
2014-08-26,24.48,24.96,24.306,24.96,18087,0
2014-08-27,24.9,24.9,24.36,24.54,6924,0
2014-08-28,24.48,24.48,23.64,24.12,28698,0
2014-08-29,24.06,24.48,23.82,24.48,15932,0
2014-09-02,24.54,24.66,24.36,24.6,9159,0
2014-09-03,24.42,24.6,24.12,24.36,14674,0
2014-09-04,24.18,24.3,23.82,23.88,18170,0
2014-09-05,24,24,23.7,23.7,7557,0
2014-09-08,23.58,23.7,23.22,23.28,19344,0
2014-09-09,23.34,23.694,22.984,23.28,13187,0
2014-09-10,23.16,23.28,22.74,22.74,8618,0
2014-09-11,22.8,22.828,22.008,22.32,19432,0
2014-09-12,22.5,22.74,22.49,22.62,7478,0
2014-09-15,22.38,22.44,22.14,22.2,3618,0
2014-09-16,21.42,22.92,21.42,22.92,14386,0
2014-09-17,21.96,23.4,21.96,22.98,14700,0
2014-09-18,22.92,23.28,22.62,22.62,8328,0
2014-09-19,22.86,22.86,21.48,21.66,15727,0
2014-09-22,21.78,21.78,20.904,21.36,20789,0
2014-09-23,21.12,21.36,20.04,20.46,20566,0
2014-09-24,20.4,20.46,20.16,20.46,12754,0
2014-09-25,20.28,20.28,19.26,19.68,21468,0
2014-09-26,19.8,19.86,19.2,19.32,17958,0
2014-09-29,19.14,19.68,19.08,19.68,10916,0
2014-09-30,19.56,19.62,18.72,19.14,31251,0
2014-10-01,18.96,19.02,17.46,17.58,30550,0
2014-10-02,17.52,17.52,15.6,16.8,101999,0
2014-10-03,16.8,18,16.8,17.7,34765,0
2014-10-06,17.64,17.94,17.34,17.52,15338,0
2014-10-07,17.64,17.64,16.56,17.1,26082,0
2014-10-08,16.8,16.92,15.66,16.5,43649,0
2014-10-09,16.38,16.68,15.9,16.32,21194,0
2014-10-10,16.08,16.318,15.36,15.78,27646,0
2014-10-13,15.72,15.793,15.06,15.06,34808,0
2014-10-14,15.72,15.72,15.06,15.18,20870,0
2014-10-15,15.12,15.54,14.88,15.36,29538,0
2014-10-16,15.36,16.92,15.36,16.44,30969,0
2014-10-17,16.86,18,16.74,17.16,39251,0
2014-10-20,17.16,17.22,16.201,16.32,13205,0
2014-10-21,16.32,16.62,16.2,16.44,22234,0
2014-10-22,16.56,16.56,15.9,16.26,11860,0
2014-10-23,16.14,16.38,15.744,16.2,11368,0
2014-10-24,16.02,16.29,16.02,16.29,4865,0
2014-10-27,15.96,15.96,15,15.12,23596,0
2014-10-28,15.18,15.9,15.12,15.9,11203,0
2014-10-29,15.9,16.26,15.6,15.6,10984,0
2014-10-30,15.6,15.84,15.48,15.6,6093,0
2014-10-31,15.72,15.72,15.12,15.66,7013,0
2014-11-03,15.54,16.008,15.54,15.84,9608,0
2014-11-04,15.54,15.54,15.12,15.3,10082,0
2014-11-05,15.42,15.84,14.94,15.78,10677,0
2014-11-06,15.84,15.84,15.576,15.72,4201,0
2014-11-07,15.6,16.92,15.6,16.47,28589,0
2014-11-10,16.32,16.62,14.641,15.3,30831,0
2014-11-11,15.06,15.522,14.1,14.64,18563,0
2014-11-12,14.82,14.82,13.62,13.8,25945,0
2014-11-13,14.22,14.22,12.18,12.78,32547,0
2014-11-14,12.36,12.719,12.24,12.54,35822,0
2014-11-17,12.36,12.6,11.4,11.7,31415,0
2014-11-18,11.76,11.818,11.281,11.58,32671,0
2014-11-19,11.76,11.76,11.16,11.34,14514,0
2014-11-20,11.1,11.58,11.1,11.4,20175,0
2014-11-21,11.64,11.88,11.58,11.7,28357,0
2014-11-24,11.7,11.88,11.22,11.4,15535,0
2014-11-25,11.58,11.58,11.16,11.4,13873,0
2014-11-26,11.4,11.406,11.101,11.28,8545,0
2014-11-28,11.1,11.1,9.798,9.96,33885,0
2014-12-01,9.9,9.9,8.82,9.06,37179,0
2014-12-02,9.24,9.42,8.7,8.76,18030,0
2014-12-03,8.7,9.3,8.4,8.58,28896,0
2014-12-04,8.58,8.76,8.1,8.46,21662,0
2014-12-05,8.34,8.46,7.92,8.2296,31342,0
2014-12-08,8.22,8.46,7.14,7.26,63440,0
2014-12-09,7.2,7.68,7.2,7.5,22935,0
2014-12-10,7.44,7.62,7.02,7.02,35799,0
2014-12-11,6.96,7.44,6.9,7.08,20981,0
2014-12-12,7.02,7.56,7.02,7.4304,26481,0
2014-12-15,7.56,7.62,7.26,7.32,32958,0
2014-12-16,7.32,8.1,6.9,7.62,51157,0
2014-12-17,7.5,8.4,7.5,8.16,48359,0
2014-12-18,8.64,8.7,7.92,8.22,26974,0
2014-12-19,8.46,8.64,8.3364,8.64,18391,0
2014-12-22,8.76,9.96,8.7,9.78,41034,0
2014-12-23,9.9,9.9,9.36,9.66,15770,0
2014-12-24,9.72,9.72,8.82,9.36,19022,0
2014-12-26,9.48,9.48,8.82,8.88,11135,0
2014-12-29,9,9,8.46,8.52,19227,0
2014-12-30,8.4,8.52,7.86,8.16,29538,0
2014-12-31,7.98,8.88,7.98,8.88,23607,0
2015-01-02,9,9.24,8.82,9,7823,0
2015-01-05,8.94,8.94,8.34,8.4,16784,0
2015-01-06,8.34,8.64,7.8,7.92,27487,0
2015-01-07,8.04,8.04,7.2,7.3608,27321,0
2015-01-08,7.44,8.1,7.26,8.1,26757,0
2015-01-09,8.04,8.0994,7.38,7.92,8335,0
2015-01-12,7.62,7.8,7.2,7.8,21776,0
2015-01-13,7.5,7.74,7.38,7.56,22886,0
2015-01-14,7.38,7.62,6.96,7.32,34709,0
2015-01-15,7.5,7.56,6.96,6.96,30584,0
2015-01-16,7.08,7.38,7.02,7.14,29846,0
2015-01-20,7.5,7.62,7.2,7.5,40649,0
2015-01-21,7.8,7.98,7.62,7.92,52246,0
2015-01-22,7.9794,8.4,7.92,8.4,45752,0
2015-01-23,8.1,8.34,7.8,7.8,24242,0
2015-01-26,7.8,8.28,7.56,8.28,30033,0
2015-01-27,8.34,8.88,8.1,8.82,42555,0
2015-01-28,8.76,8.82,8.34,8.7,24787,0
2015-01-29,8.76,8.88,8.538,8.76,12744,0
2015-01-30,8.46,8.82,8.4,8.58,20720,0
2015-02-02,8.76,9.6,8.6994,9.48,41955,0
2015-02-03,9.72,10.62,9.6,9.96,86495,0
2015-02-04,9.96,10.02,9.06,9.18,31228,0
2015-02-05,9.12,9.84,9.12,9.54,26571,0
2015-02-06,9.78,9.84,9.48,9.54,15728,0
2015-02-09,9.48,9.84,9.24,9.24,18162,0
2015-02-10,9.18,9.3,8.16,8.4,40498,0
2015-02-11,8.28,8.58,7.98,8.19,35427,0
2015-02-12,8.46,8.76,8.34,8.58,10871,0
2015-02-13,8.52,9.06,8.4594,8.76,35066,0
2015-02-17,8.82,8.838,8.52,8.58,23984,0
2015-02-18,8.58,8.82,8.52,8.82,5286,0
2015-02-19,8.46,8.82,8.34,8.76,22480,0
2015-02-20,8.7,8.7,8.4,8.52,11054,0
2015-02-23,8.34,8.46,7.86,8.04,24761,0
2015-02-24,7.98,8.46,7.98,8.28,11370,0
2015-02-25,8.28,8.34,8.1,8.22,7023,0
2015-02-26,8.22,8.4,7.992,8.16,8530,0
2015-02-27,8.22,8.22,7.926,8.16,5687,0
2015-03-02,8.16,8.22,7.86,7.86,18367,0
2015-03-03,7.98,8.16,7.92,8.04,6017,0
2015-03-04,8.1,8.1,7.92,8.04,11683,0
2015-03-05,7.98,8.1,7.86,8.04,4600,0
2015-03-06,7.86,7.98,7.8,7.8,18967,0
2015-03-09,7.98,7.98,7.68,7.74,13933,0
2015-03-10,7.68,7.74,7.26,7.32,22500,0
2015-03-11,7.68,7.8,7.32,7.44,16767,0
2015-03-12,7.44,7.8,7.14,7.38,36350,0
2015-03-13,7.26,7.32,7.08,7.32,22450,0
2015-03-16,7.32,7.32,6.9,6.96,29533,0
2015-03-17,7.02,7.2,6.96,7.2,9333,0
2015-03-18,7.32,7.38,7.02,7.32,6533,0
2015-03-19,7.08,7.38,7.08,7.38,5133,0
2015-03-20,7.38,7.56,7.26,7.26,10700,0
2015-03-23,7.38,7.68,7.32,7.68,9650,0
2015-03-24,7.68,7.68,7.56,7.68,2467,0
2015-03-25,7.68,7.68,7.2,7.32,13617,0
2015-03-26,7.44,7.56,7.26,7.44,7050,0
2015-03-27,7.38,7.38,7.14,7.14,4517,0
2015-03-30,7.32,7.32,6.84,6.96,29667,0
2015-03-31,6.9,7.1058,6.6,6.78,33109,0
2015-04-01,6.72,6.84,6.6,6.72,46800,0
2015-04-02,6.66,6.72,6.3,6.48,32317,0
2015-04-06,6.36,7.08,6.36,6.72,26067,0
2015-04-07,6.9,7.02,6.78,6.78,14202,0
2015-04-08,6.9,7.08,6.84,7.02,7617,0
2015-04-09,7.08,7.08,6.9,6.9,3971,0
2015-04-10,7.02,7.02,6.9,6.9,3850,0
2015-04-13,6.96,7.32,6.96,7.14,10433,0
2015-04-14,7.26,7.44,7.08,7.14,15900,0
2015-04-15,7.26,8.4,7.2,8.22,89590,0
2015-04-16,8.1,8.178,7.8,7.8,16431,0
2015-04-17,7.86,8.04,7.86,7.86,4433,0
2015-04-20,7.92,8.28,7.74,7.74,13784,0
2015-04-21,7.7994,7.8,7.3206,7.44,19735,0
2015-04-22,7.56,7.746,7.08,7.5,23516,0
2015-04-23,7.5,7.8,7.5,7.56,11917,0
2015-04-24,7.44,7.62,7.116,7.2,18578,0
2015-04-27,7.26,7.5,7.2,7.44,9783,0
2015-04-28,7.56,7.62,7.26,7.5,13783,0
2015-04-29,7.5,7.86,7.44,7.8,16133,0
2015-04-30,7.74,7.8,7.44,7.44,19850,0
2015-05-01,7.32,7.5,7.2,7.2,6217,0
2015-05-04,7.26,7.62,7.2,7.44,8633,0
2015-05-05,7.98,7.98,7.44,7.68,22983,0
2015-05-06,7.5,7.62,7.2,7.2,9368,0
2015-05-07,7.26,7.56,7.2,7.5,12452,0
2015-05-08,7.5,7.5,7.2,7.2,7750,0
2015-05-11,7.56,7.56,6.66,7.08,36467,0
2015-05-12,7.02,7.08,6.6,6.72,17085,0
2015-05-13,6.78,6.9,6.6,6.84,17217,0
2015-05-14,6.84,7.14,6.72,6.9,26450,0
2015-05-15,6.84,7.02,6.72,7.02,12871,0
2015-05-18,6.96,7.02,6.6,6.6,20031,0
2015-05-19,6.66,6.66,6.3,6.42,22412,0
2015-05-20,6.3,6.6,6.3,6.6,7200,0
2015-05-21,6.48,6.48,6.18,6.24,27567,0
2015-05-22,6.3,6.3,6,6.18,18133,0
2015-05-26,6.24,6.4794,6,6.18,16605,0
2015-05-27,6.42,6.42,6.12,6.12,12533,0
2015-05-28,5.94,6.24,5.706,5.706,23668,0
2015-05-29,5.88,6.12,5.7,5.76,22217,0
2015-06-01,5.88,6,5.7,5.7006,6686,0
2015-06-02,5.76,6,5.7594,5.88,17305,0
2015-06-03,5.7,5.94,5.64,5.76,7350,0
2015-06-04,5.82,6,5.64,5.64,4567,0
2015-06-05,5.64,6,5.64,5.82,15233,0
2015-06-08,5.82,5.88,5.16,5.22,60633,0
2015-06-09,5.4,5.46,4.68,4.851,45512,0
2015-06-10,4.86,4.92,4.56,4.59,51258,0
2015-06-11,4.59,5.028,4.5,4.74,33498,0
2015-06-12,5.04,5.1,4.74,4.86,11850,0
2015-06-15,4.86,4.98,4.8,4.8,10300,0
2015-06-16,5.16,5.16,4.74,4.92,2283,0
2015-06-17,4.8,5.1,4.56,4.74,9317,0
2015-06-18,4.68,4.92,4.5,4.8,14350,0
2015-06-19,4.56,4.92,4.56,4.8,9350,0
2015-06-22,4.68,4.86,4.38,4.62,3600,0
2015-06-23,4.6962,4.74,4.5,4.5606,5441,0
2015-06-24,4.38,4.62,4.38,4.38,13267,0
2015-06-25,4.38,4.62,4.2,4.26,9000,0
2015-06-26,4.56,4.56,3.96,3.96,42167,0
2015-06-29,3.9,4.02,3.36,3.42,35083,0
2015-06-30,3.48,3.5196,2.76,3.174,63701,0
2015-07-01,3.54,3.54,2.52,2.7,50417,0
2015-07-02,2.88,2.88,2.28,2.34,35183,0
2015-07-06,2.4,2.88,2.22,2.82,44583,0
2015-07-07,2.82,3.12,2.7,2.88,16867,0
2015-07-08,3.84,3.84,2.7,2.94,17783,0
2015-07-09,2.82,3.24,2.82,3.18,9483,0
2015-07-10,2.88,3.24,2.76,3.06,5950,0
2015-07-13,3.18,3.18,2.7,2.82,9483,0
2015-07-14,2.82,2.88,2.64,2.88,15678,0
2015-07-15,2.91,3,2.88,2.9994,11504,0
2015-07-16,2.94,3,2.76,2.88,4583,0
2015-07-17,2.88,2.88,2.52,2.82,3717,0
2015-07-20,2.52,2.88,2.28,2.4,20500,0
2015-07-21,2.4,2.58,2.22,2.28,28383,0
2015-07-22,2.22,2.46,2.22,2.22,4267,0
2015-07-23,2.22,2.4,2.22,2.22,11950,0
2015-07-24,2.22,2.28,2.22,2.22,4300,0
2015-07-27,2.28,2.4,2.16,2.16,17767,0
2015-07-28,2.22,2.34,2.22,2.22,13733,0
2015-07-29,2.4,2.7,2.4,2.58,24517,0
2015-07-30,2.88,2.88,2.52,2.52,833,0
2015-07-31,2.76,2.82,2.46,2.52,5617,0
2015-08-03,3.42,3.6,2.94,3.57,59346,0
2015-08-04,3.6,4.2,3.54,4.08,31300,0
2015-08-05,4.14,4.86,4.14,4.26,40400,0
2015-08-06,4.74,4.74,3.9,4.2,15454,0
2015-08-07,4.2,4.2,3.06,3.3,18717,0
2015-08-10,3.9,3.9,3,3.6,13417,0
2015-08-11,3.654,3.8988,3.36,3.48,11868,0
2015-08-12,3.54,3.78,3.36,3.72,4717,0
2015-08-13,3.78,3.9,3.6,3.84,13033,0
2015-08-14,3.9,3.9,3.6,3.78,7500,0
2015-08-17,3.78,3.78,3.36,3.66,16600,0
2015-08-18,3.48,3.78,3.36,3.78,3750,0
2015-08-19,3.72,3.72,3.18,3.36,10833,0
2015-08-20,3.54,3.66,3.12,3.12,5750,0
2015-08-21,3,3.66,3,3.36,6567,0
2015-08-24,3,3,2.4006,2.7006,18077,0
2015-08-25,2.7,2.94,2.52,2.88,10733,0
2015-08-26,2.7,3,2.58,2.58,9433,0
2015-08-27,3.06,3.24,2.76,3.06,6433,0
2015-08-28,2.88,3.84,2.88,3.54,22450,0
2015-08-31,3.6,3.72,3.18,3.72,12933,0
2015-09-01,3.72,3.72,3.3,3.66,3100,0
2015-09-02,3.78,3.78,3.3,3.48,5567,0
2015-09-03,3.36,3.84,3.12,3.66,20900,0
2015-09-04,3.36,3.48,3.06,3.18,19950,0
2015-09-08,3.3,3.36,3,3.06,14583,0
2015-09-09,3.12,3.18,2.88,2.94,5667,0
2015-09-10,3,3.24,3,3.06,2202,0
2015-09-11,2.82,3.18,2.82,2.82,4700,0
2015-09-14,3,3.18,2.94,2.94,6450,0
2015-09-15,3.06,3.24,2.88,2.88,11200,0
2015-09-16,2.88,3.24,2.88,2.88,4900,0
2015-09-17,2.9394,3.204,2.9394,3.06,12859,0
2015-09-18,2.76,3.18,2.76,3.18,18383,0
2015-09-21,3,3.42,3,3.24,8250,0
2015-09-22,3.3,3.42,3.18,3.18,15867,0
2015-09-23,3.4164,3.4164,3.24,3.3,19068,0
2015-09-24,3.06,3.4746,3.06,3.18,12470,0
2015-09-25,3.24,3.42,3.18,3.24,11950,0
2015-09-28,3.18,3.18,2.76,3.06,16536,0
2015-09-29,3,3,2.76,2.82,5417,0
2015-09-30,3,3.36,2.88,2.94,6167,0
2015-10-01,2.82,3.12,2.46,2.46,23717,0
2015-10-02,2.58,3.24,2.52,2.88,5550,0
2015-10-05,3.24,3.3,2.8206,2.94,15160,0
2015-10-06,2.88,3.06,2.88,3.06,12450,0
2015-10-07,3,3.36,2.88,2.88,25033,0
2015-10-08,2.94,3.18,2.88,2.94,2633,0
2015-10-09,3,3.18,3,3,5300,0
2015-10-12,3.12,3.12,3,3,464,0
2015-10-13,3,3,2.88,2.88,3817,0
2015-10-14,3.06,3.06,2.94,2.94,7167,0
2015-10-15,3.12,3.12,2.94,2.94,933,0
2015-10-16,3,3.06,2.76,3,20100,0
2015-10-19,2.8326,3.0186,2.79,2.8794,5716,0
2015-10-20,2.7906,2.88,2.7606,2.7606,6468,0
2015-10-21,2.82,2.82,2.52,2.64,4867,0
2015-10-22,2.64,2.82,2.58,2.7,4067,0
2015-10-23,2.7,2.82,2.7,2.7,5850,0
2015-10-26,2.76,2.82,2.46,2.64,22933,0
2015-10-27,2.64,2.64,2.22,2.4,17767,0
2015-10-28,2.4,2.46,2.34,2.4,13483,0
2015-10-29,2.34,2.64,2.28,2.34,8983,0
2015-10-30,2.4,2.58,2.28,2.28,6783,0
2015-11-02,2.28,2.4084,2.2074,2.2806,15608,0
2015-11-03,2.28,2.52,2.28,2.4,14633,0
2015-11-04,2.46,2.46,2.22,2.4,11254,0
2015-11-05,2.22,2.4,2.22,2.28,15750,0
2015-11-06,2.46,2.46,2.22,2.28,32333,0
2015-11-09,2.22,2.46,1.74,1.86,43567,0
2015-11-10,1.86,2.28,1.86,2.04,10900,0
2015-11-11,2.1,2.16,1.86,2.04,8267,0
2015-11-12,1.92,2.1,1.86,2.04,3533,0
2015-11-13,2.1,2.1,2.04,2.04,200,0
2015-11-16,1.98,2.04,1.86,1.92,3133,0
2015-11-17,1.98,1.98,1.68,1.86,11317,0
2015-11-18,1.86,1.98,1.74,1.8,9100,0
2015-11-19,1.86,1.92,1.8,1.8,5583,0
2015-11-20,1.86,1.92,1.68,1.68,8217,0
2015-11-23,1.68,2.04,1.68,1.68,7417,0
2015-11-24,1.68,1.92,1.68,1.8,8400,0
2015-11-25,1.8,1.86,1.68,1.8,9767,0
2015-11-27,1.8,1.8,1.68,1.68,4183,0
2015-11-30,1.74,1.92,1.26,1.44,15217,0
2015-12-01,1.44,1.56,1.38,1.4418,18723,0
2015-12-02,1.47,1.656,1.2,1.44,11965,0
2015-12-03,1.26,1.44,1.2,1.2006,13844,0
2015-12-04,1.26,1.44,1.14,1.2,21367,0
2015-12-07,1.2,1.32,1.02,1.02,11967,0
2015-12-08,0.96,1.0194,0.84,0.8406,36862,0
2015-12-09,0.84,1.14,0.78,0.78,43333,0
2015-12-10,0.78,1.14,0.78,0.84,62600,0
2015-12-11,1.02,1.02,0.72,0.72,54317,0
2015-12-14,0.732,0.9,0.7206,0.792,21833,0
2015-12-15,0.84,0.9,0.78,0.84,28950,0
2015-12-16,0.84,0.96,0.78,0.9,23917,0
2015-12-17,0.78,0.96,0.78,0.78,55900,0
2015-12-18,0.78,0.9,0.72,0.78,89083,0
2015-12-21,0.84,0.9,0.66,0.72,27733,0
2015-12-22,0.696,0.8934,0.69,0.84,30048,0
2015-12-23,0.9,1.2,0.84,1.2,90783,0
2015-12-24,1.26,1.44,0.9726,1.1622,50128,0
2015-12-28,1.104,1.134,1.002,1.08,34547,0
2015-12-29,1.08,1.17,1.002,1.002,31782,0
2015-12-30,0.96,1.02,0.783,0.846,35656,0
2015-12-31,0.846,1.14,0.783,0.975,49167,0
2016-01-04,1.02,1.032,0.918,0.948,10184,0
2016-01-05,0.978,1.02,0.7896,0.9006,13887,0
2016-01-06,1.02,1.02,0.81,0.9576,19366,0
2016-01-07,0.948,1.02,0.834,0.96,30405,0
2016-01-08,0.99,0.99,0.726,0.8868,57514,0
2016-01-11,0.87,0.957,0.816,0.951,12809,0
2016-01-12,0.96,0.96,0.8412,0.96,4850,0
2016-01-13,0.9,1.017,0.8484,0.954,829,0
2016-01-14,0.84,1.008,0.816,0.996,24313,0
2016-01-15,0.99,0.9954,0.8604,0.873,14691,0
2016-01-19,1.02,1.02,0.9,0.96,17483,0
2016-01-20,0.96,0.96,0.8604,0.933,2400,0
2016-01-21,0.96,0.99,0.8604,0.933,13780,0
2016-01-22,1.08,1.314,1.02,1.224,112411,0
2016-01-25,1.26,1.26,1.1442,1.2222,10660,0
2016-01-26,1.14,1.23,1.14,1.14,58858,0
2016-01-27,1.026,1.44,1.026,1.38,41022,0
2016-01-28,1.44,1.62,1.26,1.5,25543,0
2016-01-29,1.59,1.59,1.44,1.53,10547,0
2016-02-01,1.44,1.59,1.44,1.446,10724,0
2016-02-02,1.518,1.56,1.3806,1.524,3074,0
2016-02-03,1.4856,1.494,1.416,1.485,4633,0
2016-02-04,1.4718,1.7862,1.47,1.5912,23794,0
2016-02-05,1.74,1.92,1.62,1.92,72690,0
2016-02-08,1.704,1.9794,1.704,1.8,16001,0
2016-02-09,1.89,2.1,1.8,2.1,29469,0
2016-02-10,2.34,2.82,2.205,2.7,60820,0
2016-02-11,2.796,3.0306,2.04,2.5806,105781,0
2016-02-12,2.5806,3,1.926,2.5776,63728,0
2016-02-16,2.58,2.58,2.28,2.2878,11493,0
2016-02-17,2.226,2.64,2.226,2.64,18043,0
2016-02-18,2.64,2.6736,2.376,2.4,13393,0
2016-02-19,2.4,2.4,2.1606,2.319,5937,0
2016-02-22,2.4,2.4,2.22,2.34,8976,0
2016-02-23,2.388,2.388,2.16,2.16,6087,0
2016-02-24,2.2674,2.268,1.86,2.1,20252,0
2016-02-25,2.0706,2.16,1.98,2.16,8819,0
2016-02-26,2.226,2.226,1.98,2.1,5918,0
2016-02-29,2.058,2.16,2.0298,2.1444,11251,0
2016-03-01,2.04,2.34,2.04,2.34,2547,0
2016-03-02,2.34,2.34,2.1,2.22,10914,0
2016-03-03,2.178,2.3382,2.07,2.0952,16157,0
2016-03-04,2.058,2.34,2.04,2.2194,12265,0
2016-03-07,2.28,2.52,2.262,2.5182,44554,0
2016-03-08,2.58,2.64,2.28,2.28,24735,0
2016-03-09,2.22,2.6376,2.22,2.4612,10387,0
2016-03-10,2.6322,2.6388,2.4006,2.52,9997,0
2016-03-11,2.49,2.6394,2.34,2.5764,4410,0
2016-03-14,2.52,2.52,2.3112,2.388,4145,0
2016-03-15,2.16,2.34,2.1066,2.16,12145,0
2016-03-16,2.16,2.4,2.1,2.3994,3231,0
2016-03-17,2.4,2.5194,2.286,2.4,7888,0
2016-03-18,2.4,2.4,2.16,2.16,8290,0
2016-03-21,2.226,2.4,2.16,2.232,8239,0
2016-03-22,2.3394,2.3394,2.106,2.22,6876,0
2016-03-23,2.298,2.298,1.998,2.169,11857,0
2016-03-24,2.16,2.4,1.986,2.28,15879,0
2016-03-28,2.22,2.3994,1.98,1.98,11451,0
2016-03-29,2.22,2.3394,2.046,2.046,2823,0
2016-03-30,2.274,2.274,1.98,2.19,2014,0
2016-03-31,2.274,2.28,2.1,2.1,6472,0
2016-04-01,2.1,2.28,2.1,2.16,2326,0
2016-04-04,2.184,2.184,2.04,2.04,4476,0
2016-04-05,2.1,2.16,1.98,2.04,2025,0
2016-04-06,2.28,2.28,2.01,2.0658,3232,0
2016-04-07,2.0412,2.2068,1.98,2.1894,4998,0
2016-04-08,2.094,2.22,2.07,2.1522,5250,0
2016-04-11,2.16,2.28,2.04,2.22,8142,0
2016-04-12,2.2794,2.3334,2.0412,2.31,12431,0
2016-04-13,2.34,2.4534,2.28,2.2986,11654,0
2016-04-14,2.34,2.376,2.16,2.2314,3157,0
2016-04-15,2.16,2.52,2.1,2.16,9272,0
2016-04-18,2.13,2.4,2.13,2.2404,8752,0
2016-04-19,2.286,2.4,2.1,2.3208,26756,0
2016-04-20,2.3334,2.34,2.16,2.28,8656,0
2016-04-21,2.28,2.3418,2.172,2.172,10616,0
2016-04-22,2.2062,2.34,2.16,2.16,11044,0
2016-04-25,2.16,2.34,2.1,2.1,15614,0
2016-04-26,2.1,2.304,2.1,2.2122,8904,0
2016-04-27,2.22,2.268,2.13,2.2512,10481,0
2016-04-28,2.28,2.34,2.16,2.34,15324,0
2016-04-29,2.4,2.52,2.28,2.4,52102,0
2016-05-02,2.52,2.52,2.16,2.16,16598,0
2016-05-03,2.22,2.4,2.1072,2.2608,8064,0
2016-05-04,2.322,2.322,2.1786,2.22,3870,0
2016-05-05,2.1318,2.28,2.1318,2.16,15247,0
2016-05-06,2.1,2.28,2.082,2.2188,8003,0
2016-05-09,2.2794,2.28,2.1,2.2734,6873,0
2016-05-10,2.25,2.25,2.1,2.1,8812,0
2016-05-11,2.1534,2.274,2.088,2.106,15344,0
2016-05-12,2.22,2.265,2.097,2.1,6301,0
2016-05-13,2.13,2.22,2.088,2.214,12255,0
2016-05-16,2.16,2.214,2.088,2.1246,9732,0
2016-05-17,2.1,2.22,2.1,2.22,10578,0
2016-05-18,2.154,2.28,2.088,2.28,9013,0
2016-05-19,2.214,2.28,2.1,2.1756,7030,0
2016-05-20,2.22,2.25,2.1,2.124,10037,0
2016-05-23,2.118,2.25,2.118,2.2194,5874,0
2016-05-24,2.16,2.25,2.106,2.106,16943,0
2016-05-25,2.106,2.268,2.1,2.19,31835,0
2016-05-26,2.16,2.28,2.157,2.268,3284,0
2016-05-27,2.28,2.28,2.13,2.1612,5449,0
2016-05-31,2.16,2.268,2.154,2.16,8269,0
2016-06-01,2.16,2.28,2.1426,2.28,3791,0
2016-06-02,2.2338,2.274,2.16,2.22,4711,0
2016-06-03,2.172,2.268,2.13,2.13,12390,0
2016-06-06,2.1834,2.2674,2.1012,2.2182,8874,0
2016-06-07,2.04,2.22,2.04,2.16,8121,0
2016-06-08,2.22,2.3412,2.16,2.28,34787,0
2016-06-09,2.346,2.4,2.22,2.247,6299,0
2016-06-10,2.28,2.34,2.202,2.28,3667,0
2016-06-13,2.34,2.343,2.19,2.31,6661,0
2016-06-14,2.3004,2.34,2.172,2.1966,5692,0
2016-06-15,2.172,2.28,2.172,2.178,10770,0
2016-06-16,2.1606,2.268,2.16,2.172,4120,0
2016-06-17,2.172,2.28,2.172,2.28,6145,0
2016-06-20,2.31,2.31,2.13,2.13,5648,0
2016-06-21,2.1354,2.22,2.1,2.1,11748,0
2016-06-22,2.132,2.132,2,2.02,44807,0
2016-06-23,2,2.1,1.97,1.97,25299,0
2016-06-24,1.95,1.95,1.7,1.77,63786,0
2016-06-27,1.7,1.835,1.7,1.7401,15735,0
2016-06-28,1.75,1.83,1.75,1.78,36970,0
2016-06-29,1.81,1.83,1.751,1.77,13153,0
2016-06-30,1.78,1.78,1.7,1.7,16428,0
2016-07-01,1.7,1.84,1.7,1.75,19914,0
2016-07-05,1.72,1.8199,1.71,1.79,6486,0
2016-07-06,1.75,1.82,1.75,1.77,19000,0
2016-07-07,1.92,2.84,1.92,2.4899,374468,0
2016-07-08,2.49,2.5267,2.22,2.31,52235,0
2016-07-11,2.33,2.38,2.03,2.09,57732,0
2016-07-12,2.071,2.12,2.0501,2.08,28782,0
2016-07-13,2.06,2.1,2.03,2.03,5661,0
2016-07-14,2.08,2.09,2.03,2.08,12391,0
2016-07-15,2.08,2.1,2.011,2.1,4500,0
2016-07-18,2.1,2.11,2.04,2.11,14967,0
2016-07-19,2.06,2.1,2.01,2.025,9549,0
2016-07-20,2.06,2.11,2.05,2.08,6384,0
2016-07-21,2.1,2.1,2.0101,2.1,5793,0
2016-07-22,2.0201,2.1,2.02,2.1,1409,0
2016-07-25,2.05,2.05,1.85,1.88,18229,0
2016-07-26,1.918,1.93,1.84,1.8796,6007,0
2016-07-27,1.9766,1.979,1.9014,1.92,3473,0
2016-07-28,1.9235,1.9235,1.9015,1.9015,2400,0
2016-07-29,1.92,1.97,1.91,1.93,2252,0
2016-08-01,1.9,1.93,1.85,1.89,6116,0
2016-08-02,1.92,1.92,1.86,1.8601,2806,0
2016-08-03,1.88,2.12,1.874,1.99,97729,0
2016-08-04,1.97,2.05,1.94,1.96,5582,0
2016-08-05,1.99,1.99,1.931,1.96,4531,0
2016-08-08,1.98,1.99,1.9795,1.9795,5700,0
2016-08-10,1.93,1.97,1.92,1.93,6522,0
2016-08-11,2.0199,2.2,2,2.09,50662,0
2016-08-12,2.05,2.19,2.0201,2.1,21900,0
2016-08-15,2.1,2.13,2.06,2.06,11363,0
2016-08-16,1.78,1.9484,1.78,1.8494,96329,0
2016-08-17,1.83,1.9,1.75,1.86,107597,0
2016-08-18,1.83,2.07,1.83,2.05,58109,0
2016-08-19,2.0001,2.15,2,2.12,132004,0
2016-08-22,2.08,2.1238,1.97,2.07,28152,0
2016-08-23,2,2.06,1.981,2.04,7149,0
2016-08-24,2.0044,2.03,2.0044,2.03,490,0
2016-08-25,2.0104,2.0188,1.9801,2.0188,2779,0
2016-08-26,2.005,2.0105,1.97,1.987,10349,0
2016-08-29,1.9876,2.0199,1.9732,1.9732,1699,0
2016-08-30,2.01,2.01,1.9932,1.9932,808,0
2016-08-31,1.9906,1.9906,1.98,1.98,534,0
2016-09-01,1.98,1.9801,1.83,1.89,62729,0
2016-09-02,1.85,1.92,1.85,1.89,17946,0
2016-09-06,1.9,1.92,1.9,1.91,4449,0
2016-09-07,1.9,1.94,1.87,1.9299,3918,0
2016-09-08,1.95,1.97,1.91,1.97,7614,0
2016-09-09,1.97,1.9799,1.87,1.95,3984,0
2016-09-12,1.8701,1.95,1.8701,1.93,1557,0
2016-09-13,1.91,1.91,1.86,1.89,8374,0
2016-09-14,1.8901,1.91,1.89,1.91,2976,0
2016-09-15,1.9,1.9,1.86,1.86,6626,0
2016-09-16,1.8699,1.87,1.75,1.75,47243,0
2016-09-19,1.76,1.84,1.76,1.78,4515,0
2016-09-20,1.7749,1.7749,1.68,1.68,27159,0
2016-09-21,1.77,1.81,1.71,1.7499,19467,0
2016-09-22,1.79,1.79,1.73,1.73,8418,0
2016-09-23,1.7599,1.76,1.74,1.74,1343,0
2016-09-26,1.75,1.75,1.7154,1.7154,3478,0
2016-09-27,1.72,1.74,1.66,1.677,4528,0
2016-09-28,1.6601,1.76,1.66,1.74,59115,0
2016-09-29,1.75,1.81,1.75,1.77,7123,0
2016-09-30,1.81,1.81,1.75,1.75,4805,0
2016-10-03,1.81,1.81,1.75,1.75,4246,0
2016-10-04,1.81,1.81,1.7556,1.8,1028,0
2016-10-05,1.75,1.77,1.65,1.68,148228,0
2016-10-06,1.7196,1.79,1.71,1.77,14198,0
2016-10-07,1.8,1.88,1.75,1.81,55003,0
2016-10-10,1.8,2.21,1.8,1.95,294304,0
2016-10-11,1.94,2.031,1.87,1.87,23543,0
2016-10-12,1.9653,1.9653,1.87,1.87,1911,0
2016-10-13,1.88,1.93,1.8751,1.88,2712,0
2016-10-14,1.86,1.9562,1.82,1.82,15060,0
2016-10-17,1.85,1.93,1.8,1.87,77490,0
2016-10-18,1.8,1.8899,1.8,1.85,4479,0
2016-10-19,1.85,1.8647,1.8099,1.81,6078,0
2016-10-20,1.81,1.81,1.765,1.7701,3281,0
2016-10-21,1.75,1.8199,1.72,1.74,7408,0
2016-10-24,1.72,1.8,1.685,1.725,8004,0
2016-10-25,1.71,1.7499,1.71,1.72,1419,0
2016-10-26,1.69,1.72,1.67,1.67,3946,0
2016-10-27,1.66,1.672,1.66,1.672,4816,0
2016-10-28,1.6601,1.6609,1.62,1.63,14614,0
2016-10-31,1.63,1.67,1.58,1.58,3277,0
2016-11-01,1.58,1.65,1.48,1.49,15990,0
2016-11-02,1.47,1.47,1.375,1.375,11028,0
2016-11-03,1.4001,1.4253,1.4,1.4,4150,0
2016-11-04,1.4348,1.4348,1.3,1.3,1972,0
2016-11-07,1.31,1.4069,1.31,1.35,4898,0
2016-11-08,1.38,1.38,1.25,1.3,65421,0
2016-11-09,1.3767,1.49,1.34,1.38,36071,0
2016-11-10,1.4354,1.4354,1.3356,1.362,3264,0
2016-11-11,1.4869,1.4869,1.3817,1.3817,6037,0
2016-11-14,1.36,1.4548,1.25,1.4,85611,0
2016-11-15,1.39,1.3999,1.26,1.36,33586,0
2016-11-16,1.31,1.44,1.31,1.35,62967,0
2016-11-17,1.3999,1.42,1.3,1.36,15807,0
2016-11-18,1.4,1.4427,1.37,1.41,22036,0
2016-11-21,1.446,1.5899,1.44,1.54,27727,0
2016-11-22,1.5853,1.5999,1.49,1.5599,26743,0
2016-11-23,1.5077,1.54,1.4501,1.4599,13488,0
2016-11-25,1.5,1.5,1.44,1.48,8367,0
2016-11-28,1.4122,1.4795,1.4122,1.4322,12997,0
2016-11-29,1.42,1.47,1.42,1.43,12818,0
2016-11-30,1.45,1.55,1.4225,1.53,29196,0
2016-12-01,1.55,1.55,1.4,1.49,9171,0
2016-12-02,1.52,1.54,1.48,1.53,14673,0
2016-12-05,1.5,1.55,1.5,1.55,8654,0
2016-12-06,1.5499,1.55,1.5001,1.53,6733,0
2016-12-07,1.51,1.5113,1.464,1.5113,2593,0
2016-12-08,1.5,1.54,1.5,1.52,10203,0
2016-12-09,1.5,1.5,1.42,1.42,18022,0
2016-12-12,1.49,1.6,1.35,1.41,71389,0
2016-12-13,1.45,2.74,1.45,2.29,2094715,0
2016-12-14,2.01,2.14,1.9,2.06,499644,0
2016-12-15,2,2.05,1.83,2.03,131267,0
2016-12-16,2.02,2.03,1.66,1.75,418993,0
2016-12-19,1.77,1.77,1.6502,1.71,70357,0
2016-12-20,1.72,1.72,1.62,1.63,42400,0
2016-12-21,1.62,1.68,1.5,1.61,55392,0
2016-12-22,1.58,1.62,1.51,1.57,57024,0
2016-12-23,1.57,1.58,1.46,1.52,32764,0
2016-12-27,1.52,1.5453,1.45,1.48,110436,0
2016-12-28,1.49,1.56,1.34,1.38,222284,0
2016-12-29,1.35,1.4,1.25,1.3,259368,0
2016-12-30,1.32,1.33,1.2,1.28,333948,0
2017-01-03,1.3,1.31,1.17,1.21,152256,0
2017-01-04,1.25,1.3,1.15,1.25,125358,0
2017-01-05,1.2503,1.3,1.22,1.27,46762,0
2017-01-06,1.27,1.2777,1.2,1.2,41104,0
2017-01-09,1.2,1.3199,1.2,1.26,135699,0
2017-01-10,1.23,1.3,1.23,1.27,83924,0
2017-01-11,1.28,1.65,1.22,1.25,847485,0
2017-01-12,1.25,1.3,1.18,1.21,232990,0
2017-01-13,1.21,1.32,1.16,1.23,157275,0
2017-01-17,1.22,1.2271,1.16,1.19,94107,0
2017-01-18,1.2,1.31,1.13,1.25,487067,0
2017-01-19,1.31,1.31,1.2,1.25,193138,0
2017-01-20,1.25,1.48,1.2001,1.25,730091,0
2017-01-23,1.25,1.25,1.07,1.15,278642,0
2017-01-24,1.17,1.22,1.13,1.21,116090,0
2017-01-25,1.21,1.23,1.16,1.2,81884,0
2017-01-26,1.22,1.22,1.16,1.19,139478,0
2017-01-27,1.19,1.21,1.16,1.17,62327,0
2017-01-30,1.19,1.19,1.13,1.15,66192,0
2017-01-31,1.15,1.15,1.01,1.07,328904,0
2017-02-01,1.09,1.09,1.01,1.04,88603,0
2017-02-02,1.0226,1.07,1.01,1.06,89630,0
2017-02-03,1.08,1.13,1.02,1.1,292575,0
2017-02-06,1.12,1.12,1.06,1.07,44073,0
2017-02-07,1.07,1.07,0.921,1,111788,0
2017-02-08,1,1.07,0.99,0.99,77134,0
2017-02-09,0.9857,1.0285,0.96,0.98,77669,0
2017-02-10,0.9986,1.01,0.96,1.01,40478,0
2017-02-13,1,1,0.95,0.98,79308,0
2017-02-14,0.95,0.99,0.95,0.97,33831,0
2017-02-15,0.9602,0.9718,0.91,0.9498,156925,0
2017-02-16,0.95,0.9685,0.92,0.92,66431,0
2017-02-17,0.9357,0.9488,0.87,0.9,162820,0
2017-02-21,0.945,0.949,0.91,0.93,223277,0
2017-02-22,0.9328,0.9469,0.8799,0.9196,54843,0
2017-02-23,0.9144,0.9199,0.8,0.85,161334,0
2017-02-24,0.87,0.87,0.84,0.8401,30765,0
2017-02-27,0.8483,0.85,0.81,0.85,23811,0
2017-02-28,0.85,0.85,0.802,0.83,19806,0
2017-03-01,0.85,0.85,0.81,0.821,12087,0
2017-03-02,0.8071,0.84,0.7757,0.82,62779,0
2017-03-03,0.7913,0.8,0.78,0.7897,9854,0
2017-03-06,0.78,0.8,0.775,0.777,28137,0
2017-03-07,0.77,0.82,0.77,0.8099,48962,0
2017-03-08,0.8276,0.8276,0.7701,0.7753,31219,0
2017-03-09,0.75,0.7999,0.75,0.771,41360,0
2017-03-10,0.7899,0.7899,0.7602,0.7661,20779,0
2017-03-13,0.8,0.8,0.78,0.78,11188,0
2017-03-14,0.79,0.79,0.75,0.7898,8311,0
2017-03-15,0.7808,0.85,0.7602,0.8101,133558,0
2017-03-16,0.84,0.88,0.8001,0.88,57502,0
2017-03-17,0.848,0.929,0.82,0.91,73674,0
2017-03-20,0.909,0.909,0.85,0.8502,19468,0
2017-03-21,0.93,0.93,0.83,0.86,23874,0
2017-03-22,0.9082,0.9082,0.8024,0.84,16055,0
2017-03-23,0.87,0.8744,0.8117,0.85,7431,0
2017-03-24,0.8606,0.87,0.82,0.85,7007,0
2017-03-27,0.86,0.87,0.81,0.82,6882,0
2017-03-28,0.85,0.8895,0.8017,0.86,21067,0
2017-03-29,0.8697,0.91,0.851,0.91,15355,0
2017-03-30,0.91,0.91,0.86,0.91,24725,0
2017-03-31,0.89,0.92,0.8824,0.891,11979,0
2017-04-03,0.8967,0.92,0.8919,0.892,4554,0
2017-04-04,0.89,0.9,0.86,0.86,12409,0
2017-04-05,0.86,0.89,0.8515,0.87,16164,0
2017-04-06,0.86,0.88,0.86,0.86,9940,0
2017-04-07,0.865,0.9,0.8501,0.851,13400,0
2017-04-10,0.86,1.25,0.86,0.95,710843,0
2017-04-11,0.96,1.06,0.96,0.981,36474,0
2017-04-12,0.96,0.98,0.9018,0.94,22838,0
2017-04-13,0.97,1.0008,0.9,0.915,37148,0
2017-04-17,0.9,0.9388,0.9,0.91,3683,0
2017-04-18,0.91,0.97,0.88,0.891,19218,0
2017-04-19,0.9085,0.9399,0.86,0.9,40763,0
2017-04-20,0.881,0.922,0.87,0.9101,12247,0
2017-04-21,0.91,0.9278,0.89,0.9,12361,0
2017-04-24,0.9001,0.9433,0.9001,0.915,26086,0
2017-04-25,0.93,0.93,0.901,0.93,27861,0
2017-04-26,0.91,0.918,0.801,0.9,54822,0
2017-04-27,0.8794,0.9171,0.8794,0.89,14043,0
2017-04-28,0.89,0.8909,0.87,0.87,5230,0
2017-05-01,0.8761,0.949,0.87,0.92198,15627,0
2017-05-02,0.89,0.9586,0.88,0.92,33196,0
2017-05-03,0.94,0.979,0.9151,0.94,37197,0
2017-05-04,0.99,1,0.936,0.98,45430,0
2017-05-05,1,1.0475,0.94,0.965,40856,0
2017-05-08,1,1.06,0.97,0.99,26035,0
2017-05-09,1.02,1.04,0.9,0.961,28600,0
2017-05-10,1,1,0.67,0.75,540200,0
2017-05-11,0.76,0.882,0.76,0.8162,67680,0
2017-05-12,0.8999,0.8999,0.765,0.81,21253,0
2017-05-15,0.81,0.9,0.75,0.84,32828,0
2017-05-16,0.86,0.89,0.79,0.85,14053,0
2017-05-17,0.8284,0.8588,0.78,0.8,13661,0
2017-05-18,0.85,0.85,0.8,0.83,7282,0
2017-05-19,0.84,0.84,0.8063,0.82,6265,0
2017-05-22,0.82,0.84,0.8,0.811,24503,0
2017-05-23,0.797,0.97,0.797,0.935,562682,0
2017-05-24,0.95,1.01,0.8313,0.87,417117,0
2017-05-25,0.87,0.9099,0.8206,0.86,159828,0
2017-05-26,0.89,0.93,0.86,0.86,110753,0
2017-05-30,0.86,0.86,0.8026,0.8264,44406,0
2017-05-31,0.81,0.81,0.73,0.8062,97578,0
2017-06-01,0.78,0.93,0.75,0.811,30003,0
2017-06-02,0.81,0.82,0.7826,0.801,34030,0
2017-06-05,0.75,0.8,0.75,0.76,36339,0
2017-06-06,0.75,0.7824,0.75,0.78,12925,0
2017-06-07,0.78,0.7875,0.73,0.7699,29333,0
2017-06-08,0.8,0.8,0.75,0.776,8814,0
2017-06-09,0.76,0.78,0.75,0.75,18988,0
2017-06-12,0.7875,0.7875,0.7555,0.7594,7702,0
2017-06-13,0.78,0.8,0.751,0.7601,13017,0
2017-06-14,0.7813,0.7825,0.75,0.75,5835,0
2017-06-15,0.7875,0.7875,0.73,0.73,20412,0
2017-06-16,0.74,0.7512,0.74,0.75,11932,0
2017-06-19,0.76,0.7715,0.76,0.765,13517,0
2017-06-20,0.78,0.78,0.75,0.76,16852,0
2017-06-21,0.7589,0.7599,0.73,0.73,26574,0
2017-06-22,0.73,0.73,0.69,0.71,38783,0
2017-06-23,0.7,0.7,0.6,0.665,31620,0
2017-06-26,0.689,0.689,0.64,0.65,26362,0
2017-06-27,0.6401,0.6662,0.64,0.64,8105,0
2017-06-28,0.6412,0.6699,0.64,0.65,9407,0
2017-06-29,0.7,0.75,0.67,0.7,60693,0
2017-06-30,0.71,0.71,0.6599,0.68,18691,0
2017-07-03,0.661,0.6796,0.65,0.671,10471,0
2017-07-05,0.67,0.6892,0.67,0.681,2362,0
2017-07-06,0.68,0.6849,0.67,0.6849,2787,0
2017-07-07,0.672,0.7649,0.651,0.729,88133,0
2017-07-10,0.712,0.72,0.702,0.702,4796,0
2017-07-11,0.695,0.76,0.695,0.72,65374,0
2017-07-12,0.711,0.7412,0.69,0.72,31247,0
2017-07-13,0.6951,0.7082,0.68,0.7068,24459,0
2017-07-14,0.70914,0.70914,0.695,0.695,347,0
2017-07-17,0.7,0.7399,0.7,0.7,5866,0
2017-07-18,0.7014,0.7201,0.7013,0.72,4516,0
2017-07-19,0.7298,0.7392,0.715,0.72,3024,0
2017-07-20,0.7363,0.7399,0.7135,0.7161,1775,0
2017-07-21,0.705,0.74,0.705,0.74,15240,0
2017-07-24,0.72,0.741,0.7,0.741,17734,0
2017-07-25,0.74,0.76,0.73,0.745,28113,0
2017-07-26,0.76,0.76,0.73,0.736,15188,0
2017-07-27,0.7201,0.7499,0.7,0.7499,31899,0
2017-07-28,0.7316,0.7316,0.715,0.715,1965,0
2017-07-31,0.75,0.75,0.7002,0.75,6342,0
2017-08-01,0.74,0.74,0.7001,0.71,1733,0
2017-08-02,0.7297,0.7299,0.71,0.71,2769,0
2017-08-03,0.7,0.7003,0.68,0.7,9470,0
2017-08-04,0.6919,0.76,0.6919,0.73,76427,0
2017-08-07,0.7094,0.7399,0.7094,0.7101,12101,0
2017-08-08,0.714,0.72,0.711,0.711,4143,0
2017-08-09,0.7,0.71,0.7,0.702,3499,0
2017-08-10,0.7,0.72,0.7,0.712,4475,0
2017-08-11,0.7,0.74,0.7,0.71,52871,0
2017-08-14,0.69,0.72,0.69,0.69,3981,0
2017-08-15,0.7,0.7379,0.7,0.731,10157,0
2017-08-16,0.74,0.75,0.72,0.72,19987,0
2017-08-17,0.7037,0.7399,0.7037,0.711,1506,0
2017-08-18,0.7,0.73,0.7,0.73,8803,0
2017-08-21,0.73,0.84,0.7299,0.75,76674,0
2017-08-22,0.7439,0.76,0.72,0.76,2093,0
2017-08-23,0.76,0.76,0.71,0.73,16030,0
2017-08-24,0.76,0.7892,0.72,0.75,17296,0
2017-08-25,0.75,0.7623,0.75,0.76,9241,0
2017-08-28,0.79,0.8014,0.72,0.745,28621,0
2017-08-29,0.7699,0.78,0.7204,0.78,21556,0
2017-08-30,0.7205,0.7588,0.7205,0.74,3476,0
2017-08-31,0.77,0.81,0.751,0.7601,65980,0
2017-09-01,0.789,0.83,0.77,0.775,8722,0
2017-09-05,0.76,0.81,0.73,0.74,24730,0
2017-09-06,0.7999,0.7999,0.7401,0.79,2885,0
2017-09-07,0.7601,0.805,0.742,0.78,38958,0
2017-09-08,0.742,0.8241,0.742,0.7626,11875,0
2017-09-11,0.8007,0.81,0.75,0.8,8074,0
2017-09-12,0.81,0.83,0.8,0.82,7918,0
2017-09-13,0.83,0.83,0.82,0.8201,2400,0
2017-09-14,0.83,0.84,0.8101,0.8218,9249,0
2017-09-15,0.84,0.84,0.75,0.8399,47805,0
2017-09-18,0.8399,0.8399,0.78,0.79,5878,0
2017-09-19,0.83,0.83,0.7971,0.8,11518,0
2017-09-20,0.77,0.799,0.77,0.79,4872,0
2017-09-21,0.7983,0.7983,0.76,0.77,16642,0
2017-09-22,0.7738,0.8,0.7738,0.8,4108,0
2017-09-25,0.85,0.85,0.7501,0.7702,40800,0
2017-09-26,0.7702,0.789,0.74,0.741,35133,0
2017-09-27,0.71,0.75,0.71,0.725,28991,0
2017-09-28,0.725,0.7351,0.71,0.7197,24987,0
2017-09-29,0.7096,0.77,0.705,0.77,59987,0
2017-10-02,0.77,0.77,0.7402,0.75,16242,0
2017-10-03,0.737,0.79,0.7201,0.77,19705,0
2017-10-04,0.73,0.7582,0.73,0.75,6211,0
2017-10-05,0.83,1.3684,0.8275,0.95,1626392,0
2017-10-06,0.92,1.04,0.92,0.9326,246927,0
2017-10-09,0.93,1,0.87,0.93,92612,0
2017-10-10,1.15,1.15,0.9501,1.03,225326,0
2017-10-11,1.04,1.04,0.95,0.97,49353,0
2017-10-12,0.96,1.01,0.9017,0.97,28899,0
2017-10-13,0.9501,1.04,0.93,0.9932,159194,0
2017-10-16,0.962,0.97,0.93,0.95,45785,0
2017-10-17,0.9301,1.02,0.93,0.9601,59418,0
2017-10-18,0.972,1.09,0.9701,1.05,179161,0
2017-10-19,1.04,1.07,1.03,1.06,38934,0
2017-10-20,1.06,1.079,0.9986,1,43635,0
2017-10-23,1,1.01,0.98,1.01,44641,0
2017-10-24,1.03,1.59,1.03,1.33,4888779,0
2017-10-25,1.32,1.32,1.18,1.24,488369,0
2017-10-26,1.26,1.32,1.21,1.23,140367,0
2017-10-27,1.2101,1.236,1.12,1.2,97696,0
2017-10-30,1.21,1.253,1.1,1.1992,76666,0
2017-10-31,1.2,1.2,1.1,1.17,82377,0
2017-11-01,1.18,1.18,1.08,1.1192,114992,0
2017-11-02,1.09,1.14,1.08,1.09,69191,0
2017-11-03,1.1,1.17,1.09,1.16,60226,0
2017-11-06,1.18,1.35,1.18,1.31,308034,0
2017-11-07,1.31,1.35,1.1514,1.26,197411,0
2017-11-08,1.27,1.27,1.15,1.2,103702,0
2017-11-09,1.21,1.23,1.1416,1.16,44554,0
2017-11-10,1.15,1.2,1.12,1.16,172457,0
