Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.52,2.56,2.5,2.55,11900,0
2005-02-28,2.55,2.66,2.55,2.59,24500,0
2005-03-01,2.62,2.7,2.62,2.64,22200,0
2005-03-02,2.69,2.73,2.67,2.69,43500,0
2005-03-03,2.7,2.7,2.61,2.66,24600,0
2005-03-04,2.66,2.83,2.63,2.66,27100,0
2005-03-07,2.7,2.71,2.6,2.64,15900,0
2005-03-08,2.68,2.68,2.58,2.6,14500,0
2005-03-09,2.58,2.62,2.52,2.58,18500,0
2005-03-10,2.5,2.6,2.4,2.5,36200,0
2005-03-11,2.49,2.49,2.41,2.44,4300,0
2005-03-14,2.48,2.5,2.4,2.45,18200,0
2005-03-15,2.48,2.48,2.4,2.42,15500,0
2005-03-16,2.4,2.5,2.4,2.4,10300,0
2005-03-17,2.4,2.45,2.4,2.45,4800,0
2005-03-18,2.41,2.41,2.3,2.33,31100,0
2005-03-21,2.33,2.33,2.26,2.3,14100,0
2005-03-22,2.35,2.35,2.27,2.33,3100,0
2005-03-23,2.3,2.3,2.24,2.28,15300,0
2005-03-24,2.25,2.3,2.25,2.29,6400,0
2005-03-28,2.3,2.35,2.3,2.33,4100,0
2005-03-29,2.3,2.3,2.25,2.28,7900,0
2005-03-30,2.25,2.28,2.22,2.28,12000,0
2005-03-31,2.27,2.3,2.27,2.3,2200,0
2005-04-01,2.3,2.32,2.29,2.3,12200,0
2005-04-04,2.3,2.3,2.26,2.29,5800,0
2005-04-05,2.25,2.3,2.25,2.3,7600,0
2005-04-06,2.25,2.25,2.25,2.25,13500,0
2005-04-07,2.23,2.27,2.23,2.25,8400,0
2005-04-08,2.25,2.37,2.25,2.31,9400,0
2005-04-11,2.3,2.35,2.29,2.29,13800,0
2005-04-12,2.35,2.35,2.28,2.3,13400,0
2005-04-13,2.8,4.05,2.8,3.2,967700,0
2005-04-14,3.2,3.25,2.75,2.93,315700,0
2005-04-15,3,3.05,2.75,2.83,98900,0
2005-04-18,2.93,3.07,2.7,3.03,158400,0
2005-04-19,3.07,3.65,3,3.26,549600,0
2005-04-20,3.27,3.5,3.25,3.35,192000,0
2005-04-21,3.36,3.65,3.36,3.57,239600,0
2005-04-22,3.6,3.75,3.45,3.48,219500,0
2005-04-25,3.59,3.62,3.52,3.61,96600,0
2005-04-26,3.9,3.97,3.75,3.96,248800,0
2005-04-27,4,4.11,3.8,3.95,181800,0
2005-04-28,4.04,4.04,3.51,3.9,131300,0
2005-04-29,3.95,3.95,3.75,3.79,79700,0
2005-05-02,3.85,3.85,3.58,3.59,62300,0
2005-05-03,3.58,3.58,3.4,3.53,121400,0
2005-05-04,3.43,3.6,3.43,3.54,67000,0
2005-05-05,3.54,3.59,3.43,3.52,54200,0
2005-05-06,3.51,3.58,3.51,3.58,43100,0
2005-05-09,3.65,3.98,3.65,3.93,165500,0
2005-05-10,3.97,4.09,3.91,3.96,180600,0
2005-05-11,3.95,4.02,3.95,4,38900,0
2005-05-12,4.06,4.3,4,4.14,157000,0
2005-05-13,4.24,4.29,4.02,4.04,78500,0
2005-05-16,4.1,4.1,3.9,4,95200,0
2005-05-17,3.92,4,3.91,4,40800,0
2005-05-18,4,4.28,4,4.19,109600,0
2005-05-19,4.24,4.62,4.24,4.47,239100,0
2005-05-20,4.5,4.96,4.5,4.95,300100,0
2005-05-23,4.95,6.29,4.95,6.09,709900,0
2005-05-24,6,6.15,5.8,6.15,559200,0
2005-05-25,6.15,6.85,6.15,6.84,353400,0
2005-05-26,6.94,7.13,6.05,6.41,652800,0
2005-05-27,6.25,6.48,6.2,6.43,155400,0
2005-05-31,6.45,6.7,6.03,6.2,187700,0
2005-06-01,6.15,6.15,5.8,6.15,338700,0
2005-06-02,6.3,6.58,6.19,6.56,228100,0
2005-06-03,6.55,6.68,6.24,6.62,145900,0
2005-06-06,6.57,7.1,6.45,6.78,267000,0
2005-06-07,6.84,7.5,6.84,7.42,277200,0
2005-06-08,7.45,7.75,7.45,7.65,234400,0
2005-06-09,7.65,7.85,7.06,7.44,181400,0
2005-06-10,7.1,7.25,7.1,7.15,146800,0
2005-06-13,7.06,7.08,6.65,6.76,274400,0
2005-06-14,6.75,6.97,6.75,6.85,89000,0
2005-06-15,6.95,7.23,6.92,7.02,103200,0
2005-06-16,7.1,7.28,7.1,7.2,77600,0
2005-06-17,7.25,7.45,7.1,7.38,88600,0
2005-06-20,7.43,7.5,7.21,7.33,95100,0
2005-06-21,7.37,7.65,7.37,7.55,56000,0
2005-06-22,7.6,7.9,7.6,7.76,164100,0
2005-06-23,7.75,8.1,7.71,7.83,233400,0
2005-06-24,7.85,7.88,7.61,7.63,118200,0
2005-06-27,7.3,7.3,6.6,7,359600,0
2005-06-28,6.75,7.6,6.75,7.58,161200,0
2005-06-29,7.59,7.74,7.43,7.59,94200,0
2005-06-30,7.6,7.8,7.56,7.62,77300,0
2005-07-01,7.7,7.9,7.7,7.83,88400,0
2005-07-05,7.9,8,7.8,7.84,51500,0
2005-07-06,7.8,8,7.76,7.85,81300,0
2005-07-07,7.88,7.88,7.5,7.7,70400,0
2005-07-08,7.75,7.75,7.5,7.75,51200,0
2005-07-11,7.78,7.89,7.41,7.62,82800,0
2005-07-12,7.2,7.2,6.3,6.46,470600,0
2005-07-13,6.46,6.89,6.45,6.87,182300,0
2005-07-14,7,7.03,6.7,6.9,101900,0
2005-07-15,6.9,6.95,6.36,6.77,81900,0
2005-07-18,6.75,6.75,6.35,6.61,83100,0
2005-07-19,6.51,6.99,6.51,6.98,62500,0
2005-07-20,6.9,6.9,6.71,6.78,56000,0
2005-07-21,6.73,6.9,6.73,6.86,33900,0
2005-07-22,6.83,6.93,6.81,6.93,65100,0
2005-07-25,6.9,6.99,6.84,6.9,30500,0
2005-07-26,6.9,7.09,6.87,7.08,34100,0
2005-07-27,7.1,7.53,7.08,7.53,38900,0
2005-07-28,7.48,7.48,7.18,7.31,34000,0
2005-07-29,7.31,7.34,7.14,7.31,61000,0
2005-08-01,7.3,7.3,7.03,7.16,50100,0
2005-08-02,7.15,7.3,7.03,7.06,45000,0
2005-08-03,7.05,7.1,6.99,7.05,50400,0
2005-08-04,7.1,7.26,7,7.26,83000,0
2005-08-05,7.45,7.5,7.1,7.26,52600,0
2005-08-08,7.2,7.27,7.05,7.08,33100,0
2005-08-09,7.05,7.1,6.75,6.9,70200,0
2005-08-10,6.94,7.2,6.9,7.13,53500,0
2005-08-11,6.7,7.1,6.7,7.02,306000,0
2005-08-12,7.02,7.1,6.97,7,60800,0
2005-08-15,6.93,7,6.79,6.98,37300,0
2005-08-16,6.95,7,6.9,7,26600,0
2005-08-17,6.95,7.05,6.8,7.05,27000,0
2005-08-18,7.08,7.17,7,7.11,16500,0
2005-08-19,7.03,7.03,6.91,7.03,23700,0
2005-08-22,7.04,7.06,6.92,6.98,39400,0
2005-08-23,6.92,7.35,6.9,7.26,67700,0
2005-08-24,7.2,7.23,7.05,7.05,12900,0
2005-08-25,7,7.14,7,7.07,28500,0
2005-08-26,7.05,7.1,7.01,7.01,23600,0
2005-08-29,7.11,7.11,6.97,7.1,17100,0
2005-08-30,7.1,7.1,6.96,7.02,20800,0
2005-08-31,7,7.06,6.75,7,88300,0
2005-09-01,6.95,6.95,6.76,6.91,37200,0
2005-09-02,6.9,7.04,6.9,7.01,41500,0
2005-09-06,6.95,7.1,6.95,7.04,13500,0
2005-09-07,7,7.06,6.93,7.05,11100,0
2005-09-08,6.97,7.03,6.97,7,4100,0
2005-09-09,6.99,7.07,6.85,7.02,65700,0
2005-09-12,7,7.05,6.95,7.04,47400,0
2005-09-13,6.92,6.98,6.83,6.88,40500,0
2005-09-14,6.89,7,6.85,6.88,19400,0
2005-09-15,6.85,6.92,6.85,6.92,7000,0
2005-09-16,6.85,7.04,6.85,7.04,29200,0
2005-09-19,6.79,7.05,6.79,7.02,40700,0
2005-09-20,7.05,7.14,7,7.14,47400,0
2005-09-21,7.14,7.14,7.04,7.08,40800,0
2005-09-22,7.08,7.25,7,7.17,22600,0
2005-09-23,7.1,7.25,6.9,7.25,50000,0
2005-09-26,7.25,7.35,6.95,7.05,54500,0
2005-09-27,7.01,7.15,7,7.14,21800,0
2005-09-28,7.14,7.2,7.06,7.14,33100,0
2005-09-29,7.14,7.2,7.1,7.14,18400,0
2005-09-30,7.13,7.2,7.11,7.14,35900,0
2005-10-03,7.15,7.21,7.14,7.16,34000,0
2005-10-04,7.14,7.33,7.14,7.21,72700,0
2005-10-05,7.23,7.25,7,7.05,47400,0
2005-10-06,7.03,7.15,7.03,7.06,112400,0
2005-10-07,7.06,7.16,6.94,7.09,41100,0
2005-10-10,7.05,7.15,7.05,7.12,36500,0
2005-10-11,7.12,7.15,7.07,7.12,40400,0
2005-10-12,7.16,7.19,7.12,7.14,18400,0
2005-10-13,7.18,7.18,6.95,7.02,30700,0
2005-10-14,7.08,7.17,7.05,7.08,34000,0
2005-10-17,6.95,7,6.9,6.93,26800,0
2005-10-18,6.9,6.94,6.85,6.91,22200,0
2005-10-19,6.88,6.9,6.81,6.84,17000,0
2005-10-20,6.85,6.9,6.79,6.85,21600,0
2005-10-21,6.9,6.94,6.61,6.76,127500,0
2005-10-24,6.75,6.75,6.44,6.55,31000,0
2005-10-25,6.62,6.75,6.62,6.68,16300,0
2005-10-26,6.74,6.87,6.66,6.72,31100,0
2005-10-27,6.78,6.79,6.7,6.7,6800,0
2005-10-28,6.71,6.72,6.63,6.7,9000,0
2005-10-31,6.7,6.76,6.42,6.76,38600,0
2005-11-01,6.86,6.87,6.74,6.76,30000,0
2005-11-02,6.82,6.82,6.5,6.54,83600,0
2005-11-03,6.43,6.7,6.43,6.57,15500,0
2005-11-04,6.62,6.69,6.55,6.69,8300,0
2005-11-07,6.59,6.81,6.57,6.78,12900,0
2005-11-08,6.78,6.93,6.76,6.93,30400,0
2005-11-09,6.93,6.93,6.79,6.84,7000,0
2005-11-10,6.9,6.92,6.84,6.92,18400,0
2005-11-11,6.9,7.04,6.87,7.02,43800,0
2005-11-14,6.95,7.07,6.95,6.96,9100,0
2005-11-15,6.97,6.99,6.76,6.9,12600,0
2005-11-16,6.88,6.94,6.86,6.88,4800,0
2005-11-17,6.83,6.98,6.81,6.98,6700,0
2005-11-18,7,7,6.92,6.94,7900,0
2005-11-21,6.95,7.2,6.95,7.03,47200,0
2005-11-22,7.08,7.11,6.97,6.97,11100,0
2005-11-23,6.9,7.04,6.71,7.01,51800,0
2005-11-25,7.01,7.01,6.94,6.98,21400,0
2005-11-28,7,7.01,6.94,6.96,44700,0
2005-11-29,7,7.06,6.95,7.01,38100,0
2005-11-30,6.91,6.94,6.78,6.78,33400,0
2005-12-01,6.72,6.72,6.47,6.6,52600,0
2005-12-02,6.56,6.6,6.49,6.56,38400,0
2005-12-05,6.51,6.56,6.48,6.53,18600,0
2005-12-06,6.6,6.6,6.43,6.5,65700,0
2005-12-07,6.48,6.63,6.48,6.56,11500,0
2005-12-08,6.52,6.68,6.52,6.58,24400,0
2005-12-09,6.52,6.8,6.52,6.76,32800,0
2005-12-12,6.7,6.8,6.64,6.64,76900,0
2005-12-13,6.64,7.05,6.64,7.04,76600,0
2005-12-14,7,7.01,6.91,6.95,19100,0
2005-12-15,6.92,6.99,6.91,6.95,23000,0
2005-12-16,6.95,6.96,6.78,6.8,17500,0
2005-12-19,6.75,6.84,6.6,6.7,17100,0
2005-12-20,6.66,6.82,6.66,6.73,6300,0
2005-12-21,6.7,6.79,6.68,6.75,6100,0
2005-12-22,6.71,6.75,6.67,6.7,6900,0
2005-12-23,6.65,6.65,6.43,6.45,11800,0
2005-12-27,6.35,6.5,6.2,6.32,37300,0
2005-12-28,6.17,6.35,6.12,6.3,20200,0
2005-12-29,6.3,6.42,6.25,6.42,13600,0
2005-12-30,6.4,6.41,6.29,6.32,14600,0
2006-01-03,6.29,6.48,6.16,6.42,32800,0
2006-01-04,6.43,6.7,6.4,6.7,38600,0
2006-01-05,6.85,6.87,6.74,6.77,28300,0
2006-01-06,6.72,6.8,6.71,6.79,34700,0
2006-01-09,6.74,6.9,6.6,6.7,18200,0
2006-01-10,6.79,6.79,6.38,6.4,27700,0
2006-01-11,6.35,6.43,6,6.43,61500,0
2006-01-12,6.41,6.53,6.41,6.53,13600,0
2006-01-13,6.55,6.6,6.5,6.53,11300,0
2006-01-17,6.5,6.55,6.39,6.49,19900,0
2006-01-18,6.56,6.56,6.42,6.48,17300,0
2006-01-19,6.44,6.6,6.44,6.57,4700,0
2006-01-20,6.52,6.6,6.5,6.6,18800,0
2006-01-23,6.59,6.73,6.58,6.73,6400,0
2006-01-24,6.75,7.03,6.75,7.01,246100,0
2006-01-25,7.08,7.33,7.08,7.31,114600,0
2006-01-26,7.33,7.48,7.33,7.46,38500,0
2006-01-27,7.5,7.78,7.5,7.62,50800,0
2006-01-30,7.68,7.68,7.15,7.22,18000,0
2006-01-31,7.17,7.28,7.16,7.16,9900,0
2006-02-01,7.1,7.15,7.05,7.06,12200,0
2006-02-02,7.02,7.23,7.02,7.23,10400,0
2006-02-03,7.21,7.21,7.05,7.1,20300,0
2006-02-06,7.08,7.47,7.08,7.46,13700,0
2006-02-07,7.46,7.46,7.35,7.35,3300,0
2006-02-08,7.33,7.4,7.31,7.4,5700,0
2006-02-09,7.35,7.75,7.31,7.64,116800,0
2006-02-10,7.59,7.59,7.5,7.51,7500,0
2006-02-13,7.5,7.79,7.45,7.63,28700,0
2006-02-14,7.63,7.63,7.35,7.44,27700,0
2006-02-15,7.44,7.44,7.4,7.4,6700,0
2006-02-16,7.4,7.42,7.32,7.34,23600,0
2006-02-17,7.35,7.38,7.3,7.36,51900,0
2006-02-21,7.36,7.39,7.08,7.11,25200,0
2006-02-22,7.09,7.2,7.03,7.2,48700,0
2006-02-23,7.3,7.49,7.25,7.49,13700,0
2006-02-24,7.47,7.74,7.41,7.6,204800,0
2006-02-27,7.65,7.9,7.65,7.9,34100,0
2006-02-28,7.9,7.9,7.61,7.77,65900,0
2006-03-01,7.79,7.79,7.5,7.56,14900,0
2006-03-02,7.57,7.7,7,7.15,97600,0
2006-03-03,7.18,7.5,7.18,7.5,20800,0
2006-03-06,7.49,7.5,7.24,7.25,12500,0
2006-03-07,7.3,7.39,7.22,7.23,17400,0
2006-03-08,7.13,7.45,7,7.35,23900,0
2006-03-09,7.5,7.56,7.35,7.37,35000,0
2006-03-10,7.36,7.37,7.1,7.15,29200,0
2006-03-13,7.01,7.36,7.01,7.36,43700,0
2006-03-14,7.29,7.56,7.24,7.42,36700,0
2006-03-15,7.45,7.65,7.39,7.55,23900,0
2006-03-16,7.7,7.77,7.66,7.66,13400,0
2006-03-17,7.6,7.74,7.55,7.65,14300,0
2006-03-20,7.5,7.65,7.39,7.61,19900,0
2006-03-21,7.7,7.7,7.25,7.33,23300,0
2006-03-22,7.4,7.4,7.21,7.24,11800,0
2006-03-23,7.19,7.3,7.11,7.16,6600,0
2006-03-24,7.14,7.2,7.13,7.15,7000,0
2006-03-27,7.18,7.24,7.15,7.21,26000,0
2006-03-28,7.25,7.42,7.25,7.33,15200,0
2006-03-29,7.3,7.6,7.3,7.59,11300,0
2006-03-30,7.5,7.7,7.5,7.66,10900,0
2006-03-31,7.7,7.85,7.7,7.84,38800,0
2006-04-03,7.84,8.55,7.83,8.4,98700,0
2006-04-04,8.49,8.98,8.49,8.85,133500,0
2006-04-05,8.35,8.85,8.35,8.81,112300,0
2006-04-06,8.81,9.43,8.81,9.43,125400,0
2006-04-07,9.33,9.39,9,9.19,45000,0
2006-04-10,9.19,9.79,9.19,9.7,86900,0
2006-04-11,9.65,9.7,8.89,9.04,326700,0
2006-04-12,9.14,9.14,8.81,8.97,68300,0
2006-04-13,8.98,8.98,8.55,8.64,49700,0
2006-04-17,8.6,8.66,8.13,8.66,81800,0
2006-04-18,8.66,9.19,8.66,8.95,96400,0
2006-04-19,8.95,9.1,8.9,9.1,77900,0
2006-04-20,9.1,9.17,8.95,9.04,51800,0
2006-04-21,9.14,9.38,9.1,9.38,53200,0
2006-04-24,9.45,9.76,9.45,9.59,94800,0
2006-04-25,9.6,9.6,9.11,9.28,37500,0
2006-04-26,9.3,9.3,8.83,8.99,71100,0
2006-04-27,9,9.49,8.95,9.44,72700,0
2006-04-28,9.44,9.44,9.01,9.05,50500,0
2006-05-01,8.99,9.09,8.96,9,54300,0
2006-05-02,9,9.3,8.97,9.3,43800,0
2006-05-03,9.3,9.3,9.15,9.23,12400,0
2006-05-04,9.28,9.28,9.01,9.14,22300,0
2006-05-05,9.2,9.29,9.13,9.24,23700,0
2006-05-08,9,9.28,9,9.28,19000,0
2006-05-09,9.29,9.29,9.06,9.15,16900,0
2006-05-10,9.25,9.3,9.05,9.15,36300,0
2006-05-11,9.15,9.15,8.78,8.84,29700,0
2006-05-12,8.83,8.85,8.09,8.16,84900,0
2006-05-15,8,8,7.67,7.78,116300,0
2006-05-16,7.84,8.05,7.81,7.96,38400,0
2006-05-17,7.91,8.17,7.88,8.07,35400,0
2006-05-18,8,8.2,7.85,7.87,69900,0
2006-05-19,7.85,8.21,7.85,8.17,36500,0
2006-05-22,8.07,8.13,7.85,7.89,41100,0
2006-05-23,7.85,8,7.79,7.98,48400,0
2006-05-24,7.93,8.05,7.78,7.9,60100,0
2006-05-25,7.9,7.94,7.87,7.91,74000,0
2006-05-26,7.9,7.99,7.88,7.99,68700,0
2006-05-30,7.95,8.04,7.95,8.04,16300,0
2006-05-31,7.99,8.05,7.96,8.01,10400,0
2006-06-01,8.05,8.05,7.81,7.83,34500,0
2006-06-02,7.73,7.83,7.73,7.82,106100,0
2006-06-05,7.8,8.33,7.8,8.3,42400,0
2006-06-06,8.35,8.37,8.02,8.06,18900,0
2006-06-07,8.06,8.1,7.9,7.9,17900,0
2006-06-08,7.95,7.97,7.64,7.74,54200,0
2006-06-09,7.78,7.81,7.64,7.72,22300,0
2006-06-12,7.7,7.78,7.51,7.54,20600,0
2006-06-13,7.58,7.74,7.52,7.53,10100,0
2006-06-14,7.5,7.92,7.09,7.8,60900,0
2006-06-15,7.85,7.86,7.65,7.73,20200,0
2006-06-16,7.7,7.74,7.38,7.38,12400,0
2006-06-19,7.4,7.45,7.3,7.39,8100,0
2006-06-20,7.29,7.45,7.22,7.44,3800,0
2006-06-21,7.45,7.81,7.45,7.69,17400,0
2006-06-22,7.74,7.74,7.47,7.47,9400,0
2006-06-23,7.55,7.55,7.41,7.44,7900,0
2006-06-26,7.39,7.49,7.33,7.35,5800,0
2006-06-27,7.35,7.45,7.17,7.17,18500,0
2006-06-28,7.22,7.4,7.22,7.31,9200,0
2006-06-29,7.3,7.55,7.27,7.5,17300,0
2006-06-30,7.53,7.55,7.35,7.4,39200,0
2006-07-03,7.3,7.39,7.23,7.34,6000,0
2006-07-05,7.24,7.4,7.17,7.32,175100,0
2006-07-06,7.37,7.37,7.15,7.17,30100,0
2006-07-07,7.22,7.27,7.1,7.14,33700,0
2006-07-10,7.2,7.23,7.07,7.1,68600,0
2006-07-11,7.04,7.04,6.7,6.82,47900,0
2006-07-12,6.75,6.81,6.3,6.36,122300,0
2006-07-13,6.28,6.7,6.24,6.47,24500,0
2006-07-14,6.5,6.65,6.5,6.59,13900,0
2006-07-17,6.5,6.67,6.5,6.56,19600,0
2006-07-18,6.58,6.6,6.55,6.55,15700,0
2006-07-19,6.55,6.74,6.55,6.72,25400,0
2006-07-20,6.75,6.83,6.74,6.74,19700,0
2006-07-21,6.8,6.8,6.48,6.48,22700,0
2006-07-24,6.5,6.5,6.06,6.15,52200,0
2006-07-25,6.1,6.35,6.1,6.23,15800,0
2006-07-26,6.2,6.36,6.15,6.15,15600,0
2006-07-27,6.12,6.12,5.93,5.93,19800,0
2006-07-28,5.95,5.96,5.65,5.82,32100,0
2006-07-31,5.87,5.94,5.85,5.89,13700,0
2006-08-01,5.82,5.96,5.71,5.84,29400,0
2006-08-02,5.8,5.99,5.74,5.74,23500,0
2006-08-03,5.71,5.92,5.71,5.83,16300,0
2006-08-04,5.73,6.08,5.73,5.89,28100,0
2006-08-07,5.84,5.84,5.75,5.75,14300,0
2006-08-08,5.7,5.7,5.53,5.54,30400,0
2006-08-09,5.56,5.67,5.22,5.22,55300,0
2006-08-10,5.2,5.31,5.2,5.28,14800,0
2006-08-11,5.28,5.4,5.28,5.28,10800,0
2006-08-14,5.26,5.33,5.16,5.28,28400,0
2006-08-15,5.28,5.58,5.22,5.54,15100,0
2006-08-16,5.5,5.59,5.47,5.55,12800,0
2006-08-17,5.49,5.92,5.49,5.64,19200,0
2006-08-18,5.61,6.24,5.61,6.22,21900,0
2006-08-21,6.26,6.26,5.99,6.04,17500,0
2006-08-22,6.04,6.06,6,6,10700,0
2006-08-23,5.96,6.07,5.96,6,8000,0
2006-08-24,6.1,6.15,5.99,6,19800,0
2006-08-25,5.99,6,5.95,5.95,23700,0
2006-08-28,5.95,5.95,5.92,5.95,2200,0
2006-08-29,5.93,5.93,5.87,5.9,6700,0
2006-08-30,5.93,6,5.92,5.92,9800,0
2006-08-31,5.9,5.95,5.75,5.75,29100,0
2006-09-01,5.7,5.9,5.7,5.9,10500,0
2006-09-05,5.98,5.99,5.85,5.85,18300,0
2006-09-06,5.8,5.95,5.8,5.9,17400,0
2006-09-07,5.95,5.95,5.89,5.89,4100,0
2006-09-08,5.81,5.9,5.72,5.8,6700,0
2006-09-11,5.71,5.73,5.59,5.71,17400,0
2006-09-12,5.7,5.77,5.7,5.71,4000,0
2006-09-13,5.79,5.8,5.61,5.62,16600,0
2006-09-14,5.72,5.73,5.68,5.68,12600,0
2006-09-15,5.65,5.7,5.57,5.6,18400,0
2006-09-18,5.64,5.64,5.51,5.53,12800,0
2006-09-19,5.5,5.7,5.46,5.53,30100,0
2006-09-20,5.51,5.51,5.22,5.25,27500,0
2006-09-21,5.25,5.25,5.17,5.2,13000,0
2006-09-22,5.19,5.21,5.1,5.1,20600,0
2006-09-25,5.1,5.15,5,5.03,50800,0
2006-09-26,5.05,5.1,4.96,4.98,17400,0
2006-09-27,4.98,5.5,4.96,5.36,93400,0
2006-09-28,5.4,5.55,5.4,5.41,16700,0
2006-09-29,5.45,5.57,5.45,5.49,8500,0
2006-10-02,5.44,5.53,5.37,5.38,8200,0
2006-10-03,5.28,5.3,5.05,5.15,49400,0
2006-10-04,5.15,5.25,5.11,5.14,26200,0
2006-10-05,5.15,5.25,5.1,5.18,53100,0
2006-10-06,5.16,5.43,5.16,5.43,5400,0
2006-10-09,5.38,5.4,5.3,5.34,10000,0
2006-10-10,5.3,5.42,5.29,5.32,21900,0
2006-10-11,5.3,5.3,5.28,5.3,12800,0
2006-10-12,5.28,5.45,5.26,5.44,39600,0
2006-10-13,5.43,5.5,5.37,5.45,10000,0
2006-10-16,5.49,5.72,5.41,5.71,38500,0
2006-10-17,5.76,5.76,5.65,5.72,13600,0
2006-10-18,5.7,5.9,5.7,5.8,12200,0
2006-10-19,5.85,5.85,5.76,5.82,1800,0
2006-10-20,5.87,5.89,5.73,5.85,7300,0
2006-10-23,5.81,5.94,5.81,5.93,11700,0
2006-10-24,5.95,6.04,5.95,5.99,32000,0
2006-10-25,5.99,5.99,5.48,5.72,20100,0
2006-10-26,5.67,5.8,5.65,5.76,12000,0
2006-10-27,5.71,5.71,5.51,5.68,11800,0
2006-10-30,5.58,5.71,5.52,5.7,4100,0
2006-10-31,5.69,5.7,5.49,5.66,13500,0
2006-11-01,5.6,5.85,5.52,5.68,13000,0
2006-11-02,5.72,5.74,5.66,5.68,1500,0
2006-11-03,5.63,5.74,5.63,5.68,10700,0
2006-11-06,5.63,5.74,5.63,5.69,15100,0
2006-11-07,5.73,5.74,5.62,5.72,7600,0
2006-11-08,5.73,5.76,5.66,5.76,19300,0
2006-11-09,5.75,5.86,5.75,5.82,15200,0
2006-11-10,5.8,5.86,5.76,5.78,10000,0
2006-11-13,5.76,5.8,5.75,5.8,8600,0
2006-11-14,6.08,6.18,6,6.06,15300,0
2006-11-15,6.02,6.06,5.88,5.95,5700,0
2006-11-16,5.75,5.79,5.7,5.71,29500,0
2006-11-17,5.69,5.75,5.67,5.68,18100,0
2006-11-20,5.74,5.74,5.67,5.7,2400,0
2006-11-21,5.89,5.89,5.75,5.8,2300,0
2006-11-22,5.77,5.82,5.72,5.8,2900,0
2006-11-24,5.72,5.79,5.72,5.72,400,0
2006-11-27,5.72,5.72,5.65,5.7,59200,0
2006-11-28,5.74,5.89,5.74,5.82,7400,0
2006-11-29,5.77,5.89,5.77,5.89,16500,0
2006-11-30,5.85,5.89,5.85,5.85,800,0
2006-12-01,5.84,5.84,5.67,5.72,24600,0
2006-12-04,5.68,5.87,5.66,5.83,46800,0
2006-12-05,5.8,5.89,5.75,5.8,21700,0
2006-12-06,5.8,5.89,5.68,5.77,46900,0
2006-12-07,5.82,5.89,5.8,5.84,13600,0
2006-12-08,5.8,5.9,5.8,5.9,5300,0
2006-12-11,5.9,6,5.87,6,19500,0
2006-12-12,6,6.15,6,6.15,22900,0
2006-12-13,6.15,6.27,6.09,6.2,8700,0
2006-12-14,6.25,6.35,6.24,6.3,10500,0
2006-12-15,6.28,6.5,6.25,6.45,13300,0
2006-12-18,6.45,6.57,6.45,6.49,5600,0
2006-12-19,6.49,6.73,6.36,6.36,28900,0
2006-12-20,6.26,6.4,6.26,6.4,3300,0
2006-12-21,6.4,6.4,6.1,6.2,20500,0
2006-12-22,6.2,6.3,6.2,6.22,5500,0
2006-12-26,6.2,6.3,6.17,6.25,27600,0
2006-12-27,6.27,6.32,6.09,6.32,28000,0
2006-12-28,6.31,6.7,6.3,6.7,22600,0
2006-12-29,6.72,7,6.72,7,20500,0
2007-01-03,6.89,6.98,6.89,6.98,17900,0
2007-01-04,6.9,7.07,6.9,7.07,15700,0
2007-01-05,7.05,7.14,6.96,7.14,8100,0
2007-01-08,7.1,7.19,6.99,6.99,25800,0
2007-01-09,6.96,7.24,6.96,7.09,28400,0
2007-01-10,7.19,7.36,7.15,7.2,58300,0
2007-01-11,7.29,7.29,7,7.1,35600,0
2007-01-12,7.1,7.19,6.85,7.07,27300,0
2007-01-16,7.07,7.07,6.95,6.99,23700,0
2007-01-17,7.09,7.16,6.97,7.01,39200,0
2007-01-18,7.01,7.1,6.99,7.05,15300,0
2007-01-19,7.1,7.2,7.05,7.06,33800,0
2007-01-22,7.06,7.1,7.02,7.03,13200,0
2007-01-23,7.03,7.05,6.95,7.01,20700,0
2007-01-24,6.99,7.01,6.95,7.01,9800,0
2007-01-25,6.95,7.01,6.84,7,14000,0
2007-01-26,6.97,7.05,6.95,6.97,20300,0
2007-01-29,7,7.04,6.93,7.02,31400,0
2007-01-30,7.03,7.12,7.03,7.06,19300,0
2007-01-31,7.07,7.08,7.05,7.05,19800,0
2007-02-01,7.05,7.24,7.05,7.08,27800,0
2007-02-02,7.1,7.12,7.04,7.06,24200,0
2007-02-05,7.02,7.05,7,7.01,10400,0
2007-02-06,7.05,7.06,7,7.02,10500,0
2007-02-07,6.96,7.05,6.96,7,22900,0
2007-02-08,7,7.07,6.96,7.04,13400,0
2007-02-09,7,7.04,6.91,7.02,14200,0
2007-02-12,7.1,7.23,7.1,7.17,65900,0
2007-02-13,7.19,7.25,7.18,7.25,103011,0
2007-02-14,7.25,7.27,7.2,7.25,16600,0
2007-02-15,7.25,7.35,7.23,7.25,29900,0
2007-02-16,7.34,7.38,7.2,7.2,21500,0
2007-02-20,7.3,7.39,7.23,7.36,239200,0
2007-02-21,7.4,7.92,7.4,7.81,20600,0
2007-02-22,7.87,8.14,7.86,7.89,24800,0
2007-02-23,7.9,7.99,7.88,7.95,10700,0
2007-02-26,7.96,8.01,7.95,8,145900,0
2007-02-27,8.02,8.15,6.85,7.3,52200,0
2007-02-28,7.28,7.88,7.28,7.88,42900,0
2007-03-01,7.55,7.83,7.55,7.66,25000,0
2007-03-02,7.5,7.5,7.35,7.49,14600,0
2007-03-05,7.45,7.65,7.37,7.65,15000,0
2007-03-06,7.75,7.95,7.66,7.9,11500,0
2007-03-07,7.95,8.4,7.93,8.2,143700,0
2007-03-08,8.3,8.52,8.3,8.47,37100,0
2007-03-09,8.4,8.53,8.37,8.48,11500,0
2007-03-12,8.5,9.01,8.5,8.82,61200,0
2007-03-13,8.83,8.97,8.48,8.49,59100,0
2007-03-14,8.85,8.99,8.49,8.49,55200,0
2007-03-15,8.55,8.65,8.26,8.34,26600,0
2007-03-16,8.26,8.36,7.99,8.34,24200,0
2007-03-19,8.49,8.66,8.39,8.49,22100,0
2007-03-20,8.5,8.55,8.45,8.49,11900,0
2007-03-21,8.48,8.64,8.4,8.6,17600,0
2007-03-22,8.68,8.78,8.68,8.75,10700,0
2007-03-23,8.69,8.72,8.4,8.4,35600,0
2007-03-26,8.4,8.46,8.2,8.2,23700,0
2007-03-27,8.2,8.2,7.8,8.01,17900,0
2007-03-28,7.95,8,7.88,7.91,8400,0
2007-03-29,7.91,8,7.9,7.93,10700,0
2007-03-30,8.06,8.08,7.88,7.9,12200,0
2007-04-02,7.8,8.25,7.51,8.18,62200,0
2007-04-03,8.28,8.57,8.28,8.46,11400,0
2007-04-04,8.43,8.51,8.39,8.4,27700,0
2007-04-05,8.45,8.45,8.16,8.29,11100,0
2007-04-09,8.29,8.29,8,8.19,14900,0
2007-04-10,8.15,8.15,7.85,8.12,15400,0
2007-04-11,8.1,8.1,7.69,7.97,61600,0
2007-04-12,7.87,8.07,7.75,8.07,99300,0
2007-04-13,8.01,8.01,7.71,7.92,15800,0
2007-04-16,7.92,8.01,7.65,7.99,96500,0
2007-04-17,7.94,8.07,7.86,8.03,39900,0
2007-04-18,8,8.06,7.96,8.05,33900,0
2007-04-19,8.09,8.2,8,8.01,48400,0
2007-04-20,8,8.05,7.91,7.96,14200,0
2007-04-23,8.01,8.1,7.96,8,93600,0
2007-04-24,8.1,8.17,7.99,8,41800,0
2007-04-25,7.95,8,7.9,8,12400,0
2007-04-26,7.95,7.99,7.89,7.93,25900,0
2007-04-27,7.88,7.94,7.78,7.8,19800,0
2007-04-30,7.6,7.72,7.1,7.69,61300,0
2007-05-01,7.64,7.64,7.2,7.56,26200,0
2007-05-02,7.53,7.7,7.47,7.67,9200,0
2007-05-03,7.62,7.73,7.57,7.68,17500,0
2007-05-04,7.75,7.75,7.71,7.74,5500,0
2007-05-07,7.74,7.84,7.7,7.74,15500,0
2007-05-08,7.64,7.78,7.57,7.57,25300,0
2007-05-09,7.6,7.69,7.57,7.57,19500,0
2007-05-10,7.47,7.65,7.38,7.42,27300,0
2007-05-11,7.42,7.57,7.4,7.41,13400,0
2007-05-14,7.38,7.65,7.35,7.5,161300,0
2007-05-15,7.51,7.56,7.39,7.39,12400,0
2007-05-16,7.35,7.45,7.35,7.35,21800,0
2007-05-17,7.35,7.35,7.24,7.32,14200,0
2007-05-18,7.22,7.42,7.18,7.29,349000,0
2007-05-21,7.29,7.38,7.29,7.35,47200,0
2007-05-22,7.25,7.51,7.25,7.5,23600,0
2007-05-23,7.45,7.48,7.19,7.37,36800,0
2007-05-24,7.37,7.46,7.33,7.39,21400,0
2007-05-25,7.35,7.4,7.26,7.4,418500,0
2007-05-29,7.5,7.84,7.5,7.65,45463,0
2007-05-30,7.75,8,7.68,7.7,42500,0
2007-05-31,7.75,8,7.45,7.49,115600,0
2007-06-01,7.6,7.7,7.52,7.69,30300,0
2007-06-04,7.69,8.01,7.67,7.98,22420,0
2007-06-05,7.96,7.96,7.69,7.85,15900,0
2007-06-06,7.85,7.98,7.84,7.85,26600,0
2007-06-07,7.75,7.8,7.75,7.77,15763,0
2007-06-08,7.67,7.87,7.67,7.7,27800,0
2007-06-11,7.71,7.81,7.71,7.75,6300,0
2007-06-12,7.85,7.99,7.61,7.8,20325,0
2007-06-13,7.8,7.99,7.8,7.91,10050,0
2007-06-14,7.99,8.02,7.85,7.86,67900,0
2007-06-15,7.86,7.98,7.79,7.83,35400,0
2007-06-18,7.73,7.84,7.72,7.75,28600,0
2007-06-19,7.7,7.92,7.7,7.85,16000,0
2007-06-20,7.86,8.02,7.86,7.97,24300,0
2007-06-21,7.98,8.01,7.96,7.97,4100,0
2007-06-22,7.9,7.91,7.85,7.89,5500,0
2007-06-25,7.79,7.84,7.78,7.81,17300,0
2007-06-26,7.79,7.84,7.72,7.78,26900,0
2007-06-27,7.7,7.73,7.58,7.7,40400,0
2007-06-28,7.73,8,7.72,7.8,19100,0
2007-06-29,7.81,7.96,7.81,7.84,65700,0
2007-07-02,7.86,8,7.86,7.96,10300,0
2007-07-03,7.94,8,7.92,7.97,11300,0
2007-07-05,7.99,8.05,7.97,8,70300,0
2007-07-06,8,8.28,7.77,8.18,21700,0
2007-07-09,8.2,8.26,8.15,8.2,10500,0
2007-07-10,8.15,8.62,8.06,8.62,26000,0
2007-07-11,8.62,8.99,8.5,8.99,42300,0
2007-07-12,8.99,8.99,8.85,8.86,26200,0
2007-07-13,8.92,8.92,7.67,8.65,116700,0
2007-07-16,8.73,8.79,8.61,8.67,47700,0
2007-07-17,8.74,8.89,8.46,8.8,33300,0
2007-07-18,8.72,8.79,8.25,8.49,37500,0
2007-07-19,8.4,8.72,8.4,8.56,19400,0
2007-07-20,8.5,8.72,8.5,8.5,15300,0
2007-07-23,8.6,8.92,8.59,8.77,21200,0
2007-07-24,8.77,8.77,8.57,8.57,8900,0
2007-07-25,8.5,8.52,8.21,8.37,15900,0
2007-07-26,8.5,8.52,8.29,8.39,44500,0
2007-07-27,8.35,8.4,8.3,8.34,8000,0
2007-07-30,8.25,8.5,8.25,8.47,25300,0
2007-07-31,8.35,8.47,8.31,8.46,16000,0
2007-08-01,8.48,8.5,8.4,8.42,23000,0
2007-08-02,8.39,8.42,8.25,8.32,5600,0
2007-08-03,8.33,8.38,8.19,8.27,17800,0
2007-08-06,8.2,8.2,7.79,7.97,37100,0
2007-08-07,8,8.23,7.95,8.19,25000,0
2007-08-08,8.19,8.29,7.8,7.8,41600,0
2007-08-09,7.8,7.99,7.56,7.57,35400,0
2007-08-10,7.53,7.53,7.22,7.29,61000,0
2007-08-13,7.23,7.64,7.23,7.62,72200,0
2007-08-14,7.62,7.95,7.57,7.9,21400,0
2007-08-15,7.81,7.99,7.34,7.34,23800,0
2007-08-16,7.47,7.47,6.97,7.33,8700,0
2007-08-17,7.5,7.73,7.41,7.46,30500,0
2007-08-20,7.36,7.36,7.05,7.14,16800,0
2007-08-21,7.15,7.25,7.14,7.16,20100,0
2007-08-22,7.19,7.45,7.19,7.42,20400,0
2007-08-23,7.42,7.42,7.36,7.39,4200,0
2007-08-24,7.43,7.57,7.38,7.55,15500,0
2007-08-27,7.55,7.83,7.36,7.43,4900,0
2007-08-28,7.39,7.43,7.11,7.21,54700,0
2007-08-29,7.21,7.64,7.21,7.64,24900,0
2007-08-30,7.68,7.68,7.5,7.57,5800,0
2007-08-31,7.58,7.65,7.38,7.49,25500,0
2007-09-04,7.43,7.43,7.11,7.19,20800,0
2007-09-05,7.13,7.3,7,7.3,33900,0
2007-09-06,7.26,7.39,7.19,7.35,17200,0
2007-09-07,7.38,7.57,7.38,7.57,23900,0
2007-09-10,7.54,7.54,7.25,7.3,11600,0
2007-09-11,7.24,7.3,7.21,7.3,8500,0
2007-09-12,7.35,7.4,7.31,7.4,5800,0
2007-09-13,7.4,7.48,7.3,7.35,4300,0
2007-09-14,7.38,7.45,7.36,7.38,6000,0
2007-09-17,7.4,7.4,7.3,7.34,45600,0
2007-09-18,7.3,7.38,7.2,7.25,21100,0
2007-09-19,7.33,7.41,7.31,7.31,10700,0
2007-09-20,7.3,7.37,7.16,7.25,10900,0
2007-09-21,7.28,7.29,7.25,7.25,10400,0
2007-09-24,7.28,7.35,7.28,7.32,2700,0
2007-09-25,7.31,7.34,7.31,7.32,4300,0
2007-09-26,7.32,7.34,7.3,7.3,1000,0
2007-09-27,7.35,7.43,7.31,7.41,14900,0
2007-09-28,7.38,7.6,7.24,7.6,17600,0
2007-10-01,7.59,7.6,7.5,7.55,5700,0
2007-10-02,7.6,7.74,7.6,7.74,14300,0
2007-10-03,7.68,7.75,7.68,7.68,7100,0
2007-10-04,7.65,7.67,7.41,7.52,10100,0
2007-10-05,7.51,7.54,7.36,7.38,8300,0
2007-10-08,7.37,7.37,7.26,7.33,5800,0
2007-10-09,7.36,7.38,7.1,7.22,14200,0
2007-10-10,7.29,7.6,7.29,7.36,17100,0
2007-10-11,7.36,7.4,7.26,7.31,4300,0
2007-10-12,7.31,7.31,6.92,7.16,10700,0
2007-10-15,7,7.02,6.85,6.95,16700,0
2007-10-16,6.85,7.02,6.81,6.98,16300,0
2007-10-17,7.08,7.4,7.08,7.38,6700,0
2007-10-18,7.35,7.35,7.2,7.32,5200,0
2007-10-19,7.28,7.32,7.11,7.23,4900,0
2007-10-22,7.23,7.23,7.15,7.23,10100,0
2007-10-23,7.2,7.39,7.2,7.24,5200,0
2007-10-24,7.24,7.29,7.17,7.25,8100,0
2007-10-25,7.2,7.5,7.2,7.39,6900,0
2007-10-26,7.58,7.58,7.35,7.47,12000,0
2007-10-29,7.48,7.53,7.4,7.41,3900,0
2007-10-30,7.36,7.36,7.04,7.07,7900,0
2007-10-31,7.08,7.29,7.06,7.2,4500,0
2007-11-01,7.17,7.19,7.14,7.14,4700,0
2007-11-02,7.08,7.1,6.98,7.05,8000,0
2007-11-05,7.07,7.3,7.06,7.24,7500,0
2007-11-06,7.16,7.36,7.14,7.35,3900,0
2007-11-07,7.2,7.28,7.17,7.23,12800,0
2007-11-08,7.25,7.25,7,7,5700,0
2007-11-09,6.92,6.96,6.5,6.52,20700,0
2007-11-12,5.91,7.05,5.91,6.97,43635,0
2007-11-13,7,7,6.84,6.9,16900,0
2007-11-14,6.89,7.05,6.71,6.75,55600,0
2007-11-15,7,7.25,6.76,7.14,82400,0
2007-11-16,7.22,7.24,7.05,7.1,14700,0
2007-11-19,7.1,7.25,7.01,7.02,29200,0
2007-11-20,7.02,7.08,7,7.04,6700,0
2007-11-21,7,7,6.79,6.94,12600,0
2007-11-23,6.87,6.96,6.87,6.96,4700,0
2007-11-26,6.85,6.99,6.85,6.93,12700,0
2007-11-27,6.83,6.9,6.8,6.83,17100,0
2007-11-28,6.84,6.84,6.52,6.56,50800,0
2007-11-29,6.52,6.55,6.16,6.55,28500,0
2007-11-30,6.48,6.99,6.48,6.99,29300,0
2007-12-03,6.95,6.98,6.86,6.92,14000,0
2007-12-04,6.95,7.1,6.92,7.1,34400,0
2007-12-05,7.15,7.54,7.15,7.49,18100,0
2007-12-06,7.57,7.85,7.44,7.47,26800,0
2007-12-07,7.63,7.69,7.53,7.56,28400,0
2007-12-10,7.63,7.72,7.59,7.61,16800,0
2007-12-11,7.6,7.6,7.41,7.45,49200,0
2007-12-12,7.53,7.78,7.45,7.51,30800,0
2007-12-13,7.59,7.68,7.51,7.51,14600,0
2007-12-14,7.52,7.75,7.52,7.75,18000,0
2007-12-17,7.61,7.75,7.6,7.6,20900,0
2007-12-18,7.63,7.63,7.51,7.51,17100,0
2007-12-19,7.61,7.67,7.52,7.67,13000,0
2007-12-20,7.6,7.78,7.51,7.56,29000,0
2007-12-21,7.5,7.56,7.48,7.5,52200,0
2007-12-24,7.51,7.58,7.51,7.55,8500,0
2007-12-26,7.59,7.68,7.56,7.63,25400,0
2007-12-27,7.54,7.67,7.5,7.64,68300,0
2007-12-28,7.66,8,7.65,7.95,27200,0
2007-12-31,7.69,7.94,7.61,7.91,52200,0
2008-01-02,7.99,7.99,7.7,7.78,25400,0
2008-01-03,7.78,7.79,7.55,7.59,30683,0
2008-01-04,7.55,7.7,7.48,7.7,34617,0
2008-01-07,7.84,7.91,7.1,7.8,30900,0
2008-01-08,7.8,7.84,7.5,7.54,53294,0
2008-01-09,7.66,7.7,7.5,7.61,40200,0
2008-01-10,7.65,7.65,7.5,7.57,21100,0
2008-01-11,7.25,7.62,7.25,7.5,72100,0
2008-01-14,7.51,7.85,7.51,7.7,46448,0
2008-01-15,7.55,7.71,7.55,7.64,29000,0
2008-01-16,7.71,7.82,7.62,7.7,41500,0
2008-01-17,7.6,8,7.58,7.69,37567,0
2008-01-18,7.75,7.75,7.5,7.54,34200,0
2008-01-22,7.57,7.8,7.4,7.74,26600,0
2008-01-23,7.75,7.84,7.61,7.63,33416,0
2008-01-24,7.48,7.63,7.48,7.53,40000,0
2008-01-25,7.54,7.58,7.5,7.52,25900,0
2008-01-28,7.5,7.56,7.42,7.48,33400,0
2008-01-29,7.44,7.59,7.44,7.53,30130,0
2008-01-30,7.53,7.57,7.51,7.51,17075,0
2008-01-31,7.49,7.53,7.37,7.5,23400,0
2008-02-01,7.46,7.56,7.46,7.53,14700,0
2008-02-04,7.65,7.65,7.56,7.61,29700,0
2008-02-05,7.56,7.67,7.47,7.5,11500,0
2008-02-06,7.55,7.67,7.55,7.56,24000,0
2008-02-07,7.57,7.61,7.57,7.59,9000,0
2008-02-08,7.6,7.64,7.59,7.62,6700,0
2008-02-11,7.56,7.59,7.37,7.52,15800,0
2008-02-12,7.52,7.75,7.52,7.75,32126,0
2008-02-13,7.7,7.76,7.65,7.73,17500,0
2008-02-14,7.68,7.7,7.2,7.57,33800,0
2008-02-15,7.61,7.71,7.4,7.5,24400,0
2008-02-19,7.5,7.91,7.33,7.33,24600,0
2008-02-20,7.4,7.9,7.4,7.81,21400,0
2008-02-21,7.81,7.83,7.59,7.71,9100,0
2008-02-22,7.79,7.8,7.6,7.74,8000,0
2008-02-25,7.64,7.64,7.46,7.53,32500,0
2008-02-26,7.6,7.78,7.54,7.77,11400,0
2008-02-27,7.7,7.83,7.7,7.77,14000,0
2008-02-28,7.75,7.75,7.61,7.7,14700,0
2008-02-29,7.7,7.74,7.55,7.72,10400,0
2008-03-03,7.65,7.7,7.65,7.69,9300,0
2008-03-04,7.65,7.87,7.61,7.78,7200,0
2008-03-05,7.78,7.79,7.61,7.7,6200,0
2008-03-06,7.63,7.68,7.42,7.6,8800,0
2008-03-07,7.53,7.54,7.27,7.3,12800,0
2008-03-10,7.25,7.26,6.72,6.97,33900,0
2008-03-11,6.97,7.21,6.97,7,29600,0
2008-03-12,7.02,7.05,6.94,6.98,87500,0
2008-03-13,6.97,7.16,6.96,7.16,12400,0
2008-03-14,7.18,7.37,7.09,7.15,14000,0
2008-03-17,7.09,7.2,7.09,7.2,4500,0
2008-03-18,7.35,7.44,7.31,7.44,8400,0
2008-03-19,7.48,7.54,7.4,7.48,3600,0
2008-03-20,7.5,7.5,7.41,7.48,5600,0
2008-03-24,7.38,7.55,7.35,7.54,7000,0
2008-03-25,7.5,7.71,7.5,7.71,8700,0
2008-03-26,7.63,7.66,7.5,7.55,17000,0
2008-03-27,7.57,7.69,7.42,7.45,9400,0
2008-03-28,7.38,7.48,7.31,7.4,12500,0
2008-03-31,7.35,7.77,7.07,7.5,21200,0
2008-04-01,7.49,7.5,7.26,7.42,14000,0
2008-04-02,7.43,7.47,7.42,7.43,7700,0
2008-04-03,7.38,7.48,7.28,7.43,9300,0
2008-04-04,7.49,7.49,7.28,7.31,7500,0
2008-04-07,7.28,7.35,7.11,7.11,12400,0
2008-04-08,7.15,7.37,7.11,7.3,3600,0
2008-04-09,7.31,7.35,7.22,7.27,3900,0
2008-04-10,7.25,7.25,7.06,7.15,17300,0
2008-04-11,7.2,7.25,7.06,7.07,6605,0
2008-04-14,7.05,7.11,6.92,6.92,22237,0
2008-04-15,7.02,7.08,6.86,6.86,9565,0
2008-04-16,6.93,7.12,6.93,7.07,8000,0
2008-04-17,7.07,7.18,7.06,7.18,5400,0
2008-04-18,7.12,7.37,7,7.37,25654,0
2008-04-21,7.31,7.36,7.25,7.27,5600,0
2008-04-22,7.27,7.32,7.27,7.29,3800,0
2008-04-23,7.27,7.39,7.22,7.25,18086,0
2008-04-24,7.3,7.4,7.29,7.37,20200,0
2008-04-25,7.3,7.38,7.25,7.38,21400,0
2008-04-28,7.37,7.4,7.36,7.4,13396,0
2008-04-29,7.42,7.5,7.39,7.49,7500,0
2008-04-30,7.45,7.7,7.43,7.7,14463,0
2008-05-01,7.74,7.75,7.44,7.55,9161,0
2008-05-02,7.52,7.65,7.52,7.61,10200,0
2008-05-05,7.75,7.78,7.23,7.62,41300,0
2008-05-06,7.65,7.68,7.47,7.47,7950,0
2008-05-07,7.41,7.53,7.41,7.45,7526,0
2008-05-08,7.45,7.5,7.26,7.36,7550,0
2008-05-09,7.24,7.43,7.24,7.4,5800,0
2008-05-12,7.32,7.49,7.25,7.49,7900,0
2008-05-13,7.49,7.55,7.23,7.35,34310,0
2008-05-14,7.29,7.43,7.29,7.35,3800,0
2008-05-15,7.39,7.39,7.25,7.35,9379,0
2008-05-16,7.29,7.5,7.18,7.5,6700,0
2008-05-19,7.45,7.5,7.45,7.5,8275,0
2008-05-20,7.4,7.69,7.32,7.69,25491,0
2008-05-21,7.64,7.67,7.58,7.6,8000,0
2008-05-22,7.62,7.69,7.6,7.68,15600,0
2008-05-23,7.75,8.76,7.75,8.27,100253,0
2008-05-27,8.2,8.48,8.2,8.37,30850,0
2008-05-28,8.31,8.32,8.26,8.3,20843,0
2008-05-29,8.3,8.3,8.03,8.18,30533,0
2008-05-30,8.29,8.45,8.12,8.12,17700,0
2008-06-02,8.19,8.45,8.19,8.45,16640,0
2008-06-03,8.47,8.95,8.47,8.95,25100,0
2008-06-04,8.95,9,8.7,8.92,16774,0
2008-06-05,8.91,8.95,8.6,8.68,33375,0
2008-06-06,8.7,8.92,8.68,8.89,28253,0
2008-06-09,8.83,8.87,8.61,8.75,36425,0
2008-06-10,8.72,9,8.72,8.92,46921,0
2008-06-11,9.02,9.02,8.7,8.87,37900,0
2008-06-12,8.93,9.02,8.71,8.86,13762,0
2008-06-13,8.9,9.14,8.9,9,18869,0
2008-06-16,9,9.19,8.99,9,20026,0
2008-06-17,9.05,9.05,8.92,9.04,4400,0
2008-06-18,9.01,9.03,8.89,8.94,19000,0
2008-06-19,8.98,9,8.9,8.95,5545,0
2008-06-20,8.91,9,8.77,8.78,18450,0
2008-06-23,8.83,8.85,8.78,8.84,10700,0
2008-06-24,8.82,8.82,8.5,8.8,16340,0
2008-06-25,8.85,8.85,8.73,8.74,6700,0
2008-06-26,8.82,8.82,8.6,8.6,20080,0
2008-06-27,8.55,8.7,7.95,8.69,38702,0
2008-06-30,8.55,8.74,8.48,8.68,17744,0
2008-07-01,8.54,8.61,8.3,8.57,6176,0
2008-07-02,8.6,8.72,8.35,8.36,14400,0
2008-07-03,8.35,8.45,8.28,8.44,5133,0
2008-07-07,8.48,8.48,7.96,8.24,20971,0
2008-07-08,8.16,8.55,8.16,8.55,16000,0
2008-07-09,8.58,8.6,8.42,8.43,21320,0
2008-07-10,8.43,8.49,7.52,7.97,79709,0
2008-07-11,7.93,8.26,7.7,8.1,39828,0
2008-07-14,8.03,8.03,7.5,7.58,38980,0
2008-07-15,7.43,8.01,7.35,8.01,44520,0
2008-07-16,7.8,8.03,7.75,7.93,38500,0
2008-07-17,7.86,8.03,7.86,7.99,28652,0
2008-07-18,8,8.35,8,8.25,36200,0
2008-07-21,8.18,8.25,8.16,8.25,6033,0
2008-07-22,8.18,8.3,8.15,8.17,14850,0
2008-07-23,8.08,8.25,8.04,8.23,35300,0
2008-07-24,8.25,8.83,8.24,8.65,38238,0
2008-07-25,8.72,8.77,8.05,8.45,18200,0
2008-07-28,8.52,8.52,8.19,8.35,37400,0
2008-07-29,8.5,9.21,8.5,8.98,65140,0
2008-07-30,8.98,8.99,8.93,8.95,14000,0
2008-07-31,8.95,8.99,8.89,8.97,25816,0
2008-08-01,9,9,8.82,8.99,6300,0
2008-08-04,8.8,8.95,8.8,8.95,8125,0
2008-08-05,8.95,8.95,8.81,8.83,64359,0
2008-08-06,8.98,9,8.84,8.9,44600,0
2008-08-07,8.99,8.99,8.85,8.89,26400,0
2008-08-08,8.95,8.95,8.83,8.9,27400,0
2008-08-11,8.87,8.9,8.67,8.71,160286,0
2008-08-12,8.73,8.8,8.66,8.75,59803,0
2008-08-13,8.72,8.77,8.71,8.71,132984,0
2008-08-14,8.78,8.79,8.69,8.7,43454,0
2008-08-15,8.7,8.78,8.7,8.75,13447,0
2008-08-18,8.75,8.84,8.66,8.75,42616,0
2008-08-19,8.82,8.82,8.71,8.76,59579,0
2008-08-20,8.75,8.8,8.71,8.76,35186,0
2008-08-21,8.75,8.94,8.75,8.87,48074,0
2008-08-22,8.92,8.99,8.87,8.98,67218,0
2008-08-25,8.99,9.08,8.96,8.97,35253,0
2008-08-26,9.01,9.27,9,9.16,250025,0
2008-08-27,9.1,9.3,9.1,9.25,55556,0
2008-08-28,9.32,9.32,8.9,8.94,25152,0
2008-08-29,8.87,9,8.8,8.95,27048,0
2008-09-02,8.86,9.05,8.86,8.98,56300,0
2008-09-03,8.98,9.17,8.97,9.15,23390,0
2008-09-04,9.19,9.21,8.92,9.05,33654,0
2008-09-05,8.98,9.13,8.97,9.06,37547,0
2008-09-08,9,9.45,8.95,9.02,50158,0
2008-09-09,9.09,9.21,8.85,8.88,41650,0
2008-09-10,8.79,9.07,8.72,9.01,27488,0
2008-09-11,8.95,8.95,8.73,8.76,45296,0
2008-09-12,8.69,8.79,8.69,8.71,12096,0
2008-09-15,8.57,9,8.46,8.87,22930,0
2008-09-16,8.96,8.96,8.49,8.61,16845,0
2008-09-17,8.54,8.6,8.01,8.1,25375,0
2008-09-18,8,8.83,7.41,7.68,40295,0
2008-09-19,7.73,8.06,7.73,7.99,59692,0
2008-09-22,8.02,8.44,7.33,7.35,47786,0
2008-09-23,7.4,7.81,7.32,7.58,28700,0
2008-09-24,7.7,7.71,7.5,7.5,8000,0
2008-09-25,7.4,7.56,7.2,7.21,18700,0
2008-09-26,7.26,7.47,7.15,7.47,17534,0
2008-09-29,7.16,7.16,6.56,6.56,52003,0
2008-09-30,6.58,7.25,6.58,7.25,22475,0
2008-10-01,7.31,7.55,7.24,7.25,8200,0
2008-10-02,7.37,7.37,6.93,6.95,28910,0
2008-10-03,7.07,7.5,7.07,7.11,34709,0
2008-10-06,7.04,7.04,6.3,6.34,23725,0
2008-10-07,6.41,6.69,6.12,6.14,46072,0
2008-10-08,6.02,6.02,5.35,5.92,73628,0
2008-10-09,5.99,6.34,5.6,5.64,52050,0
2008-10-10,5.21,5.65,4.96,5.64,69758,0
2008-10-13,5.75,5.9,5.57,5.67,60703,0
2008-10-14,5.79,6.15,5.55,5.55,68300,0
2008-10-15,5.64,5.68,5.41,5.41,32620,0
2008-10-16,5.27,5.7,5.24,5.65,38813,0
2008-10-17,5.6,6.23,5.59,6.15,29784,0
2008-10-20,6.12,6.49,6.1,6.25,37550,0
2008-10-21,6.2,6.26,6.1,6.24,19200,0
2008-10-22,6.25,6.3,6.04,6.07,35100,0
2008-10-23,6.01,6.05,5.63,5.69,40600,0
2008-10-24,5.2,6.01,5.2,5.46,18000,0
2008-10-27,5.52,5.52,5.34,5.43,20827,0
2008-10-28,5.39,5.52,5.28,5.41,20721,0
2008-10-29,5.33,5.34,5.13,5.29,15000,0
2008-10-30,5.33,5.34,5.15,5.27,30230,0
2008-10-31,5.21,5.49,5.1,5.1,59967,0
2008-11-03,5.15,5.43,5.15,5.25,26550,0
2008-11-04,5.32,5.45,5.16,5.24,45215,0
2008-11-05,5.25,5.36,5.2,5.2,27200,0
2008-11-06,5.19,5.19,5,5.08,29600,0
2008-11-07,5.1,5.28,4.95,5.15,46815,0
2008-11-10,5.22,5.25,5.18,5.22,6900,0
2008-11-11,5.3,5.46,4.86,5.1,35521,0
2008-11-12,5.03,5.1,4.86,4.97,46500,0
2008-11-13,4.99,5.18,4.92,5,38326,0
2008-11-14,5,5.04,4.94,4.99,11900,0
2008-11-17,5.2,5.31,4.49,4.7,68836,0
2008-11-18,4.67,4.8,4.02,4.8,104214,0
2008-11-19,4.76,4.76,4.03,4.47,33135,0
2008-11-20,4.38,4.6,4.15,4.6,35749,0
2008-11-21,4.55,4.62,4.09,4.6,35015,0
2008-11-24,4.53,4.86,4.45,4.76,24640,0
2008-11-25,4.7,4.7,4.4,4.54,17240,0
2008-11-26,4.52,5.2,4.51,4.75,41435,0
2008-11-28,4.82,5.14,4.82,5.03,3272,0
2008-12-01,5.13,5.13,4.3,4.3,20130,0
2008-12-02,4.33,4.92,4.3,4.9,36813,0
2008-12-03,4.91,5.33,4.91,5.25,18600,0
2008-12-04,4.9,5.21,4.89,4.9,25521,0
2008-12-05,4.83,4.87,4.81,4.84,1300,0
2008-12-08,4.91,5.02,4.9,5,7314,0
2008-12-09,5.13,5.17,4.89,4.95,36425,0
2008-12-10,5.02,5.29,4.92,5.1,48032,0
2008-12-11,5.06,5.1,4.39,4.51,115300,0
2008-12-12,4.45,4.9,4.4,4.62,119669,0
2008-12-15,4.64,4.84,3.77,4.45,144317,0
2008-12-16,4.2,4.83,4.07,4.78,214472,0
2008-12-17,4.78,4.86,4.4,4.84,159955,0
2008-12-18,4.84,5.39,4.43,4.62,174537,0
2008-12-19,4.82,5.03,4.44,5,221710,0
2008-12-22,4.95,5.29,4.57,4.86,252200,0
2008-12-23,4.81,5.05,4.48,4.79,260600,0
2008-12-24,4.85,5.1,4.61,4.77,176825,0
2008-12-26,4.79,4.89,4.41,4.55,271911,0
2008-12-29,4.62,4.69,3.88,4.24,257514,0
2008-12-30,4.25,4.75,4.06,4.66,196400,0
2008-12-31,4.69,6.05,4.53,6.05,195457,0
2009-01-02,5.95,5.95,5.32,5.36,182366,0
2009-01-05,5.35,5.61,5.25,5.38,206570,0
2009-01-06,5.48,5.76,5.38,5.65,116745,0
2009-01-07,5.66,5.72,5.35,5.38,161050,0
2009-01-08,5.43,5.9,5.24,5.9,177000,0
2009-01-09,5.68,5.68,5.28,5.36,31100,0
2009-01-12,5.12,5.21,4.77,5.21,26790,0
2009-01-13,5.17,5.45,5.13,5.45,9000,0
2009-01-14,5,5,4.6,4.83,54181,0
2009-01-15,4.88,4.89,4.61,4.78,46322,0
2009-01-16,4.84,4.84,4.63,4.84,33100,0
2009-01-20,5.01,5.04,4.65,4.68,80674,0
2009-01-21,4.8,4.82,4.61,4.79,97568,0
2009-01-22,4.78,4.85,4.48,4.48,30950,0
2009-01-23,4.59,4.59,4.29,4.42,35217,0
2009-01-26,4.47,4.84,4.39,4.53,70705,0
2009-01-27,4.64,4.8,4.59,4.62,49606,0
2009-01-28,4.69,4.69,4.61,4.63,31500,0
2009-01-29,4.56,4.7,4.35,4.43,59100,0
2009-01-30,4.37,4.44,4.08,4.11,46745,0
2009-02-02,4.15,4.15,4.01,4.1,26433,0
2009-02-03,4.17,4.17,3.85,4,42155,0
2009-02-04,3.98,3.99,3.9,3.91,11300,0
2009-02-05,3.99,3.99,3.83,3.88,31618,0
2009-02-06,3.83,3.99,3.62,3.95,34259,0
2009-02-09,3.95,4,3.92,3.95,24222,0
2009-02-10,4,4,3.83,3.95,29889,0
2009-02-11,4,4,3.79,3.86,23100,0
2009-02-12,3.79,3.93,3.75,3.91,29100,0
2009-02-13,3.9,4.09,3.87,3.92,27900,0
2009-02-17,3.87,3.87,3.75,3.79,9500,0
2009-02-18,3.86,3.93,3.76,3.82,12878,0
2009-02-19,3.89,3.92,3.74,3.83,34222,0
2009-02-20,3.82,3.84,3.71,3.74,14370,0
2009-02-23,3.75,3.87,3.67,3.67,48847,0
2009-02-24,3.73,3.73,3.65,3.69,11700,0
2009-02-25,3.68,3.74,3.61,3.66,26190,0
2009-02-26,3.73,4.28,3.71,4.16,42260,0
2009-02-27,4.14,4.61,3.98,4.13,14292,0
2009-03-02,4.03,4.13,3.87,3.95,12500,0
2009-03-03,3.86,4.02,3.68,3.73,16953,0
2009-03-04,3.73,3.85,3.67,3.71,12006,0
2009-03-05,3.7,3.79,3.63,3.76,12710,0
2009-03-06,3.79,3.8,3.4,3.53,43438,0
2009-03-09,3.48,3.55,3.4,3.49,25600,0
2009-03-10,3.51,3.68,3.41,3.5,14517,0
2009-03-11,3.45,3.45,3.2,3.38,14500,0
2009-03-12,3.43,3.54,3.39,3.44,14600,0
2009-03-13,3.51,3.51,3.27,3.44,5600,0
2009-03-16,3.49,3.64,3.49,3.6,15638,0
2009-03-17,3.51,3.93,3.51,3.8,16300,0
2009-03-18,3.8,3.88,3.63,3.82,5500,0
2009-03-19,3.82,3.87,3.75,3.85,3800,0
2009-03-20,3.92,4.28,3.92,4.23,19223,0
2009-03-23,4.29,4.44,4.06,4.18,31420,0
2009-03-24,4.18,4.37,4.1,4.37,23100,0
2009-03-25,4.37,4.47,4.26,4.36,9134,0
2009-03-26,4.39,4.43,4.36,4.41,7400,0
2009-03-27,4.37,4.41,4.36,4.37,1600,0
2009-03-30,4.41,4.48,4.29,4.38,9250,0
2009-03-31,4.39,4.5,4.27,4.39,32040,0
2009-04-01,4.44,4.44,4.34,4.44,91249,0
2009-04-02,4.49,4.5,4.41,4.47,3400,0
2009-04-03,4.47,4.7,4.47,4.65,9300,0
2009-04-06,4.65,4.72,4.61,4.72,25285,0
2009-04-07,4.58,4.67,4.57,4.64,3800,0
2009-04-08,4.66,5.01,4.64,4.83,16730,0
2009-04-09,4.84,4.85,4.73,4.78,11400,0
2009-04-13,4.66,4.66,3.89,4.45,13271,0
2009-04-14,4.5,4.5,4.2,4.29,24200,0
2009-04-15,4.21,4.22,3.85,4,42700,0
2009-04-16,4,4.04,3.95,3.95,15730,0
2009-04-17,4,4,3.7,3.8,56370,0
2009-04-20,3.79,3.79,3.49,3.54,94150,0
2009-04-21,3.54,3.99,3.22,3.7,42173,0
2009-04-22,3.6,4.35,3.46,4.23,34800,0
2009-04-23,4.31,4.32,4.21,4.27,12300,0
2009-04-24,4.37,4.4,4.25,4.31,24104,0
2009-04-27,4.31,4.54,4.14,4.28,7500,0
2009-04-28,4.22,4.26,4.12,4.12,7400,0
2009-04-29,4.16,4.25,4.13,4.13,15000,0
2009-04-30,4.17,4.2,4.13,4.2,7920,0
2009-05-01,4.19,4.2,4.11,4.12,5500,0
2009-05-04,4.16,4.16,4.12,4.15,5828,0
2009-05-05,4.18,4.19,4.12,4.17,7950,0
2009-05-06,4.17,4.23,4.17,4.18,23800,0
2009-05-07,4.2,4.24,4.15,4.17,35400,0
2009-05-08,4.17,4.2,4.07,4.17,21182,0
2009-05-11,4.2,4.45,4.16,4.42,16144,0
2009-05-12,4.31,4.44,4.31,4.33,10500,0
2009-05-13,4.38,4.45,4.27,4.39,23700,0
2009-05-14,4.35,4.64,4.35,4.6,16700,0
2009-05-15,4.52,4.85,4.52,4.65,19474,0
2009-05-18,4.64,4.71,4.63,4.7,8860,0
2009-05-19,4.64,4.87,4.64,4.87,10315,0
2009-05-20,4.85,5.27,4.76,5.27,34601,0
2009-05-21,5.2,5.39,5.04,5.15,25015,0
2009-05-22,5.29,5.38,5.17,5.38,7968,0
2009-05-26,5.43,5.67,5.25,5.67,32409,0
2009-05-27,5.65,5.69,5.64,5.65,16022,0
2009-05-28,5.57,5.57,5.48,5.52,5623,0
2009-05-29,5.47,5.65,5.42,5.65,10217,0
2009-06-01,5.6,6,5.55,5.93,53101,0
2009-06-02,5.83,5.87,5.73,5.73,4000,0
2009-06-03,5.73,5.75,5.67,5.7,16504,0
2009-06-04,5.7,5.7,5.6,5.66,4625,0
2009-06-05,5.6,5.71,5.56,5.64,13115,0
2009-06-08,5.64,5.7,5.59,5.66,12365,0
2009-06-09,5.61,5.7,5.58,5.65,4600,0
2009-06-10,5.71,5.71,5.61,5.7,17520,0
2009-06-11,5.7,6.22,5.66,6,25700,0
2009-06-12,5.89,6.09,5.84,6.09,23230,0
2009-06-15,6.01,6.01,5.8,5.8,7570,0
2009-06-16,5.75,5.89,5.4,5.71,31196,0
2009-06-17,5.79,5.93,5.71,5.93,48240,0
2009-06-18,5.86,5.86,5.68,5.85,33841,0
2009-06-19,5.87,6,5.87,6,21239,0
2009-06-22,6,6,5.83,6,36357,0
2009-06-23,6.04,6.3,6,6.22,18660,0
2009-06-24,6.2,6.24,5.95,6.23,29210,0
2009-06-25,6.2,6.39,6.1,6.39,40169,0
2009-06-26,6.33,7.24,6.27,7.01,1229206,0
2009-06-29,6.94,6.94,6.45,6.73,72578,0
2009-06-30,6.75,6.89,6.23,6.23,39828,0
2009-07-01,6.32,6.77,6.1,6.69,31514,0
2009-07-02,6.67,6.67,5.95,5.95,35572,0
2009-07-06,5.98,6.51,5.95,6.07,44138,0
2009-07-07,6.07,6.42,6.06,6.25,20599,0
2009-07-08,6.25,6.98,6.13,6.62,51499,0
2009-07-09,6.74,6.94,6.46,6.68,41589,0
2009-07-10,6.15,6.15,5.7,6.06,91811,0
2009-07-13,6.02,6.02,5.85,5.92,54139,0
2009-07-14,5.92,5.92,5.62,5.73,26519,0
2009-07-15,5.73,6.1,5.61,6.08,26727,0
2009-07-16,6.09,6.09,5.93,6.05,22900,0
2009-07-17,6.05,6.34,5.95,6.29,40650,0
2009-07-20,6.3,6.34,6.14,6.21,27633,0
2009-07-21,6.23,6.33,6.15,6.32,47306,0
2009-07-22,6.28,6.36,6.21,6.36,24838,0
2009-07-23,6.34,6.57,6.27,6.55,39396,0
2009-07-24,6.53,6.55,6.36,6.49,15816,0
2009-07-27,6.47,6.67,6.4,6.59,15723,0
2009-07-28,6.59,6.74,6.51,6.63,27951,0
2009-07-29,6.63,6.64,6.27,6.3,23857,0
2009-07-30,6.35,6.64,6.29,6.53,175574,0
2009-07-31,6.53,6.56,6.42,6.49,38287,0
2009-08-03,6.54,6.54,6.19,6.26,13288,0
2009-08-04,6.26,6.26,6,6.12,14572,0
2009-08-05,6.1,6.1,5.98,6,19421,0
2009-08-06,6,6,5.66,5.76,18085,0
2009-08-07,5.75,5.77,5.65,5.76,36777,0
2009-08-10,5.74,5.77,5.64,5.74,24122,0
2009-08-11,5.74,5.79,5.63,5.63,9687,0
2009-08-12,5.64,5.74,5.64,5.7,15699,0
2009-08-13,5.7,5.73,5.67,5.69,7215,0
2009-08-14,5.69,5.79,5.56,5.56,22077,0
2009-08-17,5.54,5.7,5.3,5.61,14015,0
2009-08-18,5.63,5.74,5.47,5.56,35594,0
2009-08-19,5.55,5.66,5.45,5.66,18035,0
2009-08-20,5.67,5.72,5.48,5.54,15363,0
2009-08-21,5.67,5.77,5.58,5.77,39273,0
2009-08-24,5.77,5.98,5.77,5.94,11600,0
2009-08-25,5.94,6.08,5.77,5.8,11100,0
2009-08-26,5.8,5.95,5.8,5.91,18590,0
2009-08-27,5.91,5.91,5.72,5.9,22688,0
2009-08-28,5.9,5.93,5.81,5.89,16283,0
2009-08-31,5.89,5.89,5.54,5.54,31607,0
2009-09-01,5.53,5.61,5.46,5.52,38553,0
2009-09-02,5.54,5.65,5.45,5.48,15204,0
2009-09-03,5.51,5.51,5.45,5.51,7570,0
2009-09-04,5.49,5.59,5.4,5.43,11469,0
2009-09-08,5.43,5.53,5.41,5.47,23567,0
2009-09-09,5.46,5.52,5.4,5.49,15673,0
2009-09-10,5.5,5.58,5.4,5.5,26907,0
2009-09-11,5.5,5.73,5.5,5.62,12366,0
2009-09-14,5.62,5.9,5.58,5.9,37725,0
2009-09-15,5.91,6.06,5.84,5.9,12776,0
2009-09-16,5.89,5.9,5.47,5.89,6604,0
2009-09-17,5.9,5.9,5.78,5.9,24140,0
2009-09-18,5.89,6.04,5.57,6.04,87717,0
2009-09-21,6,6.03,5.6,5.67,46569,0
2009-09-22,5.7,5.86,5.6,5.7,34791,0
2009-09-23,5.75,5.83,5.66,5.7,29191,0
2009-09-24,5.7,5.83,5.65,5.79,44138,0
2009-09-25,5.76,5.86,5.68,5.86,33650,0
2009-09-28,5.7,6,5.7,5.89,57584,0
2009-09-29,5.9,6,5.64,5.79,61955,0
2009-09-30,5.77,6,5.71,5.85,25734,0
2009-10-01,5.82,5.82,5.42,5.42,45261,0
2009-10-02,5.41,5.61,5.4,5.45,37256,0
2009-10-05,5.47,5.64,5.43,5.55,26178,0
2009-10-06,5.53,6.04,5.44,5.94,226823,0
2009-10-07,5.88,5.95,5.51,5.73,60500,0
2009-10-08,5.79,5.79,5.56,5.67,60339,0
2009-10-09,5.71,6.26,5.71,5.92,86834,0
2009-10-12,6.01,6.12,5.75,6.11,71601,0
2009-10-13,6.1,6.12,5.95,6.1,42101,0
2009-10-14,6.12,6.44,6.1,6.44,69491,0
2009-10-15,6.39,6.39,6.09,6.21,19534,0
2009-10-16,6.15,6.23,6.04,6.13,30100,0
2009-10-19,6.2,6.2,5.94,5.97,18314,0
2009-10-20,5.97,6.06,5.82,5.95,11926,0
2009-10-21,5.96,6.11,5.79,5.83,33716,0
2009-10-22,5.84,6.01,5.82,6.01,38136,0
2009-10-23,6,6,5.74,5.74,34450,0
2009-10-26,5.71,5.71,5.51,5.58,24737,0
2009-10-27,5.6,5.75,5.57,5.59,25596,0
2009-10-28,5.58,5.64,5.39,5.39,22184,0
2009-10-29,5.42,5.52,5.2,5.27,46104,0
2009-10-30,5.24,5.31,5.2,5.22,34807,0
2009-11-02,5.02,5.22,4.76,5.17,54580,0
2009-11-03,5.13,5.27,5.02,5.27,39778,0
2009-11-04,5.31,5.49,5.17,5.32,27350,0
2009-11-05,5.37,5.48,5.32,5.46,29346,0
2009-11-06,5.45,5.46,5.3,5.41,29422,0
2009-11-09,5.42,5.58,5.31,5.56,42769,0
2009-11-10,5.5,5.89,5.5,5.71,70400,0
2009-11-11,5.74,5.74,5.55,5.71,40563,0
2009-11-12,5.72,5.78,5.6,5.74,38180,0
2009-11-13,5.74,5.86,5.64,5.83,46770,0
2009-11-16,5.88,5.93,5.75,5.93,55750,0
2009-11-17,5.9,6,5.76,5.94,52281,0
2009-11-18,5.94,5.97,5.75,5.83,20779,0
2009-11-19,5.79,5.82,5.61,5.61,20024,0
2009-11-20,5.6,5.64,5.38,5.47,52257,0
2009-11-23,5.53,5.79,5.53,5.72,28591,0
2009-11-24,5.73,5.79,5.39,5.62,35287,0
2009-11-25,5.62,5.78,5.42,5.63,41453,0
2009-11-27,5.49,5.59,5.34,5.36,21816,0
2009-11-30,5.34,5.51,5.34,5.39,24204,0
2009-12-01,5.45,5.71,5.22,5.43,51118,0
2009-12-02,5.42,5.74,5.4,5.73,49085,0
2009-12-03,5.75,5.79,5.58,5.76,80646,0
2009-12-04,5.69,6.12,5.69,6.1,38092,0
2009-12-07,6.09,6.24,6,6.23,27140,0
2009-12-08,6.2,6.2,5.93,5.97,43789,0
2009-12-09,5.97,6,5.8,5.87,11802,0
2009-12-10,5.86,6.1,5.67,5.77,29760,0
2009-12-11,5.8,6.1,5.7,5.82,23494,0
2009-12-14,5.86,5.89,5.63,5.73,25045,0
2009-12-15,5.74,6.04,5.68,5.68,38089,0
2009-12-16,5.71,5.91,5.71,5.76,34616,0
2009-12-17,5.74,5.86,5.48,5.55,36134,0
2009-12-18,5.6,6.05,5.3,6.05,121578,0
2009-12-21,5.92,6.03,5.69,5.75,34416,0
2009-12-22,5.74,5.87,5.66,5.75,54486,0
2009-12-23,5.6,5.8,5.49,5.63,76920,0
2009-12-24,5.66,5.89,5.6,5.85,20438,0
2009-12-28,5.84,6.1,5.73,6.08,68444,0
2009-12-29,6.1,6.1,5.91,5.97,42037,0
2009-12-30,5.97,6.02,5.84,6.02,26805,0
2009-12-31,6.01,6.3,5.97,6.3,51965,0
2010-01-04,6.24,6.3,6.2,6.23,51455,0
2010-01-05,6.22,6.26,6,6.2,72745,0
2010-01-06,6.16,6.19,6.01,6.1,118238,0
2010-01-07,6.26,6.38,6.13,6.35,102126,0
2010-01-08,6.39,6.39,6.25,6.28,55256,0
2010-01-11,6.2,6.32,6.11,6.26,44911,0
2010-01-12,6.25,6.27,6.16,6.22,16588,0
2010-01-13,6.22,6.23,6.14,6.14,58359,0
2010-01-14,6.11,6.22,6.09,6.15,39031,0
2010-01-15,6.2,6.21,5.83,5.91,56415,0
2010-01-19,5.93,6.05,5.84,5.89,29842,0
2010-01-20,5.85,5.87,5.65,5.67,33022,0
2010-01-21,5.66,5.75,5.53,5.54,69328,0
2010-01-22,5.55,5.62,5.42,5.44,33602,0
2010-01-25,5.45,5.49,5.41,5.45,35904,0
2010-01-26,5.42,5.48,5.29,5.31,23300,0
2010-01-27,5.27,5.44,5.27,5.34,14245,0
2010-01-28,5.33,5.38,5.25,5.28,20992,0
2010-01-29,5.3,5.3,5.21,5.24,46184,0
2010-02-01,5.24,6.23,5.24,6.14,94645,0
2010-02-02,6.16,6.16,5.66,5.77,59938,0
2010-02-03,5.74,5.77,5.26,5.55,53899,0
2010-02-04,5.51,5.65,5.06,5.36,41597,0
2010-02-05,5.37,5.7,5.31,5.64,48569,0
2010-02-08,5.62,5.65,5.45,5.55,44386,0
2010-02-09,5.62,5.62,5.37,5.39,23169,0
2010-02-10,5.35,5.38,5.28,5.34,12461,0
2010-02-11,5.31,5.71,5.28,5.7,29307,0
2010-02-12,5.67,6.15,5.63,6.11,24044,0
2010-02-16,6.11,6.11,5.75,5.93,17896,0
2010-02-17,5.95,6.03,5.85,6.03,23980,0
2010-02-18,6.01,6.09,5.96,6.09,12843,0
2010-02-19,6.09,6.13,5.91,5.96,32043,0
2010-02-22,5.99,5.99,5.72,5.75,32051,0
2010-02-23,5.76,5.88,5.73,5.82,33167,0
2010-02-24,5.85,5.94,5.78,5.86,24896,0
2010-02-25,5.79,5.9,5.76,5.9,18949,0
2010-02-26,5.88,5.9,5.83,5.85,25773,0
2010-03-01,5.86,5.89,5.75,5.86,19814,0
2010-03-02,5.86,6,5.81,6,22700,0
2010-03-03,6,6.15,5.9,6.09,38975,0
2010-03-04,6.09,6.1,6.02,6.1,12997,0
2010-03-05,6.11,6.19,6.09,6.18,21787,0
2010-03-08,6.16,6.2,6.09,6.19,20967,0
2010-03-09,6.19,6.19,6.1,6.13,15811,0
2010-03-10,6.11,6.11,6.03,6.09,13948,0
2010-03-11,6.05,6.13,6.03,6.04,10303,0
2010-03-12,6.07,6.07,5.98,5.99,12348,0
2010-03-15,6,6.02,5.89,5.96,22004,0
2010-03-16,5.99,6.19,5.95,6.15,196150,0
2010-03-17,6.14,7.01,6.08,6.74,132174,0
2010-03-18,6.7,6.9,6.54,6.85,39412,0
2010-03-19,6.9,7.38,6.84,7.21,91065,0
2010-03-22,7.07,7.34,6.84,7.34,27954,0
2010-03-23,7.37,7.74,7.37,7.72,49113,0
2010-03-24,7.71,7.75,7.39,7.39,28860,0
2010-03-25,7.43,7.62,7.34,7.38,27665,0
2010-03-26,7.39,7.84,7.39,7.79,33825,0
2010-03-29,7.9,8,7.83,7.92,43009,0
2010-03-30,7.92,7.93,7.81,7.91,45957,0
2010-03-31,7.85,7.94,7.84,7.94,33925,0
2010-04-01,7.95,7.95,7.74,7.78,47060,0
2010-04-05,7.76,7.95,7.69,7.93,48514,0
2010-04-06,7.85,8.19,7.23,8.09,108610,0
2010-04-07,8,8.06,7.71,7.99,118464,0
2010-04-08,7.95,8.1,7.88,8.02,40879,0
2010-04-09,7.99,8.11,7.87,8.06,45028,0
2010-04-12,8.05,8.05,7.95,8,39797,0
2010-04-13,7.85,8.02,7.81,7.92,58299,0
2010-04-14,7.92,8.14,7.92,8.08,69087,0
2010-04-15,8.05,8.05,7.75,7.86,17490,0
2010-04-16,7.87,8.1,7.67,8.06,52796,0
2010-04-19,8.05,8.07,7.78,7.97,21436,0
2010-04-20,7.85,7.95,7.73,7.95,29429,0
2010-04-21,7.93,7.95,7.76,7.9,23359,0
2010-04-22,7.81,8.07,7.81,8.07,14290,0
2010-04-23,8.05,8.08,7.92,8.04,26060,0
2010-04-26,8.01,8.04,7.83,8.02,16976,0
2010-04-27,7.7,7.94,7.7,7.75,29466,0
2010-04-28,7.68,7.81,7.66,7.74,15679,0
2010-04-29,7.77,7.97,7.66,7.95,20064,0
2010-04-30,7.92,7.98,7.86,7.88,23813,0
2010-05-03,7.88,8.09,7.74,8.09,41829,0
2010-05-04,7.98,8.09,7.82,8.02,65377,0
2010-05-05,7.96,8.04,7.7,7.98,62947,0
2010-05-06,7.95,8.05,7.54,7.65,87177,0
2010-05-07,7.62,7.75,7.26,7.33,24883,0
2010-05-10,7.68,7.74,7.4,7.5,43773,0
2010-05-11,7.44,7.76,7.4,7.63,31974,0
2010-05-12,7.66,7.77,7.55,7.74,46321,0
2010-05-13,7.7,7.82,7.58,7.71,28606,0
2010-05-14,7.65,7.69,7.32,7.63,41224,0
2010-05-17,7.68,7.74,7.34,7.7,41207,0
2010-05-18,7.83,7.84,7.58,7.65,57572,0
2010-05-19,7.62,7.78,7.4,7.53,46550,0
2010-05-20,7.39,7.41,7.06,7.1,47165,0
2010-05-21,7,7.18,6.81,7.13,49334,0
2010-05-24,7.14,7.25,6.86,7.02,34844,0
2010-05-25,6.89,6.99,6.76,6.83,47726,0
2010-05-26,6.86,7.11,6.86,6.93,25343,0
2010-05-27,7.07,7.21,6.91,7.2,42920,0
2010-05-28,7.16,7.4,6.77,6.93,330336,0
2010-06-01,6.86,7.08,6.81,6.81,35603,0
2010-06-02,6.81,7.14,6.72,7.14,67390,0
2010-06-03,7.12,7.18,6.96,7.13,55310,0
2010-06-04,6.91,7.09,6.62,6.63,47173,0
2010-06-07,6.64,6.73,6.42,6.44,36877,0
2010-06-08,6.45,6.6,6.32,6.44,43391,0
2010-06-09,6.53,6.62,6.29,6.35,51814,0
2010-06-10,6.46,6.73,6.34,6.72,62430,0
2010-06-11,6.66,6.79,6.57,6.79,39680,0
2010-06-14,6.87,7.25,6.73,7.18,87008,0
2010-06-15,7.27,7.4,7.03,7.4,81904,0
2010-06-16,7.36,7.45,7.25,7.33,34500,0
2010-06-17,7.4,7.44,7.04,7.42,44357,0
2010-06-18,7.44,7.47,7.24,7.36,41578,0
2010-06-21,7.52,7.52,7,7.07,20452,0
2010-06-22,7.07,7.07,6.8,6.86,27369,0
2010-06-23,6.84,6.84,6.63,6.77,22916,0
2010-06-24,6.71,6.91,6.6,6.78,54310,0
2010-06-25,6.8,6.97,6.58,6.71,268479,0
2010-06-28,6.71,6.95,6.66,6.77,37668,0
2010-06-29,6.64,6.75,6.52,6.53,64763,0
2010-06-30,6.56,6.59,6.45,6.5,41465,0
2010-07-01,6.5,6.71,6.45,6.62,56134,0
2010-07-02,6.69,6.7,6.46,6.46,68796,0
2010-07-06,6.6,6.65,6.06,6.07,88216,0
2010-07-07,6.08,6.16,5.79,5.84,67896,0
2010-07-08,5.91,6.1,5.75,5.88,48785,0
2010-07-09,5.86,6.08,5.86,6.08,24334,0
2010-07-12,6.08,6.3,6.08,6.14,27300,0
2010-07-13,6.26,6.51,6.1,6.5,58508,0
2010-07-14,6.46,6.7,6.4,6.43,29736,0
2010-07-15,6.46,6.6,6.32,6.39,43449,0
2010-07-16,6.35,6.35,5.99,6,46176,0
2010-07-19,6.04,6.04,5.83,5.95,37840,0
2010-07-20,5.86,6.14,5.86,6.12,32751,0
2010-07-21,6.18,6.25,5.99,6,51095,0
2010-07-22,6,6.09,5.82,6.09,46828,0
2010-07-23,6.05,6.3,6.01,6.27,23100,0
2010-07-26,6.27,6.27,6.12,6.23,45285,0
2010-07-27,6.34,6.38,6.21,6.24,34658,0
2010-07-28,6.21,6.34,6.11,6.16,29695,0
2010-07-29,6.26,6.35,6.01,6.33,45917,0
2010-07-30,6.23,6.29,6.14,6.23,53223,0
2010-08-02,6.34,6.35,6.14,6.32,59484,0
2010-08-03,6.31,6.52,6.12,6.43,43784,0
2010-08-04,6.44,6.58,6.3,6.45,30667,0
2010-08-05,6.37,6.43,6.18,6.18,18768,0
2010-08-06,6.08,6.26,5.96,6.09,49291,0
2010-08-09,6.15,6.25,6.02,6.24,18338,0
2010-08-10,6.16,6.35,5.92,6.27,51193,0
2010-08-11,6.14,6.28,5.9,5.92,81609,0
2010-08-12,5.85,6.07,5.85,5.85,25549,0
2010-08-13,5.82,5.82,5.51,5.51,47876,0
2010-08-16,5.47,5.82,5.35,5.77,40276,0
2010-08-17,5.84,6.12,5.8,6.03,54542,0
2010-08-18,6.01,6.43,6.01,6.35,39552,0
2010-08-19,6.35,6.47,5.92,6.02,61195,0
2010-08-20,5.98,6.01,5.71,5.96,45660,0
2010-08-23,6.02,6.1,5.78,5.8,29933,0
2010-08-24,5.72,5.84,5.66,5.73,25721,0
2010-08-25,5.71,6.03,5.6,6.02,28647,0
2010-08-26,6.02,6.42,6.02,6.3,32701,0
2010-08-27,6.37,6.93,6.3,6.58,101558,0
2010-08-30,6.53,6.69,6.28,6.3,25813,0
2010-08-31,6.31,6.32,6.1,6.1,28133,0
2010-09-01,6.21,6.48,6.17,6.47,25607,0
2010-09-02,6.4,6.46,6.06,6.22,34912,0
2010-09-03,6.27,6.4,6.18,6.38,16410,0
2010-09-07,6.38,6.44,6.25,6.37,18085,0
2010-09-08,6.43,6.74,6.38,6.69,26607,0
2010-09-09,6.76,6.83,6.61,6.81,22269,0
2010-09-10,6.81,6.85,6.7,6.78,17182,0
2010-09-13,6.81,7.08,6.78,7,42101,0
2010-09-14,7,7,6.76,6.78,26974,0
2010-09-15,6.77,7.81,6.74,7.45,66144,0
2010-09-16,7.48,7.71,7.29,7.69,73528,0
2010-09-17,7.74,7.74,7.55,7.57,15569,0
2010-09-20,7.6,7.94,7.43,7.93,41508,0
2010-09-21,7.9,7.95,7.62,7.82,29692,0
2010-09-22,7.82,7.82,7.5,7.65,22964,0
2010-09-23,7.58,7.65,7.52,7.52,33407,0
2010-09-24,7.58,7.82,7.52,7.8,31448,0
2010-09-27,7.82,7.82,7.67,7.74,6731,0
2010-09-28,7.78,7.87,7.65,7.87,10619,0
2010-09-29,7.82,7.84,7.77,7.84,15204,0
2010-09-30,7.85,7.95,7.79,7.95,25915,0
2010-10-01,8,8,7.85,7.95,26712,0
2010-10-04,7.9,7.95,7.58,7.58,27310,0
2010-10-05,7.69,7.93,7.6,7.85,44332,0
2010-10-06,7.82,7.99,7.8,7.96,21240,0
2010-10-07,7.99,7.99,7.73,7.73,33094,0
2010-10-08,7.76,7.96,7.56,7.92,18633,0
2010-10-11,7.9,7.95,7.85,7.94,14200,0
2010-10-12,7.88,7.96,7.84,7.94,8765,0
2010-10-13,7.96,7.97,7.86,7.9,30972,0
2010-10-14,7.9,8.08,7.86,8.05,25012,0
2010-10-15,8.08,8.14,7.94,8.1,17461,0
2010-10-18,8.05,8.3,7.86,8.28,30233,0
2010-10-19,8.13,8.38,8.12,8.23,25005,0
2010-10-20,8.3,8.39,8.22,8.34,13270,0
2010-10-21,8.41,8.44,8.28,8.42,17018,0
2010-10-22,8.43,8.47,8.4,8.47,6256,0
2010-10-25,8.5,8.51,8.42,8.46,19735,0
2010-10-26,8.39,8.45,8.28,8.31,10413,0
2010-10-27,8.23,8.32,8.07,8.18,12098,0
2010-10-28,8.28,8.39,8.23,8.36,6491,0
2010-10-29,8.31,8.44,8.31,8.38,11761,0
2010-11-01,8.41,8.41,8.18,8.18,15201,0
2010-11-02,8.31,8.54,8.31,8.52,39360,0
2010-11-03,8.49,8.61,8.43,8.61,14872,0
2010-11-04,8.72,9.3,8.65,9.21,65083,0
2010-11-05,9.08,9.27,8.85,9.26,33493,0
2010-11-08,9.19,9.19,8.6,8.63,56427,0
2010-11-09,8.67,8.72,8.44,8.5,26524,0
2010-11-10,8.6,8.62,8.33,8.58,116799,0
2010-11-11,8.51,8.51,8.12,8.14,22905,0
2010-11-12,8.1,8.12,7.87,7.98,52324,0
2010-11-15,7.65,8,7.56,7.95,24113,0
2010-11-16,7.85,7.85,7.62,7.67,31508,0
2010-11-17,7.71,7.77,7.31,7.48,122911,0
2010-11-18,7.6,8.01,7.6,7.9,40710,0
2010-11-19,7.86,8.01,7.81,7.96,50627,0
2010-11-22,7.79,7.99,7.63,7.97,42954,0
2010-11-23,7.9,8.09,7.81,8.04,62221,0
2010-11-24,8.14,8.22,7.97,8.13,48466,0
2010-11-26,7.89,8.06,7.81,8,5971,0
2010-11-29,7.92,8.23,7.75,8.2,27069,0
2010-11-30,8.08,8.23,7.86,8.03,45988,0
2010-12-01,8.21,8.21,8.04,8.18,39774,0
2010-12-02,8.21,8.23,8.04,8.07,41276,0
2010-12-03,8.04,8.23,7.98,8.23,53283,0
2010-12-06,8.17,8.64,8.17,8.55,18103,0
2010-12-07,8.66,9.09,8.55,9.05,29379,0
2010-12-08,9.09,9.2,8.96,9.13,67214,0
2010-12-09,9.24,9.25,9.13,9.21,81888,0
2010-12-10,9.2,9.21,8.8,9.1,54520,0
2010-12-13,9.09,9.45,9.07,9.45,58948,0
2010-12-14,9.43,9.55,9.13,9.49,36830,0
2010-12-15,9.18,9.44,9.1,9.33,44279,0
2010-12-16,9.34,9.34,9.14,9.24,49745,0
2010-12-17,9.24,9.24,9.02,9.21,57014,0
2010-12-20,9.18,9.33,9.11,9.27,29618,0
2010-12-21,9.34,9.37,9.2,9.33,34818,0
2010-12-22,9.39,9.39,9.08,9.28,42529,0
2010-12-23,9.24,9.24,8.87,9.04,28050,0
2010-12-27,8.97,9.11,8.88,9.02,30957,0
2010-12-28,9,9,8.81,8.86,15646,0
2010-12-29,8.86,8.91,8.84,8.89,13019,0
2010-12-30,8.86,8.87,8.8,8.8,22010,0
2010-12-31,8.75,8.75,8.49,8.59,36973,0
2011-01-03,8.72,8.81,8.61,8.75,33036,0
2011-01-04,8.79,8.79,8.59,8.61,26614,0
2011-01-05,8.62,8.77,8.33,8.68,66320,0
2011-01-06,8.82,8.91,8.03,8.35,73681,0
2011-01-07,8.35,8.35,8.1,8.25,48547,0
2011-01-10,8.22,8.37,8.15,8.3,54321,0
2011-01-11,8.32,8.4,8.21,8.28,11718,0
2011-01-12,8.37,8.61,8.21,8.45,28690,0
2011-01-13,8.47,8.49,8.3,8.4,22319,0
2011-01-14,8.43,8.46,8.11,8.43,32018,0
2011-01-18,8.38,8.55,8.29,8.53,18424,0
2011-01-19,8.42,8.47,8.27,8.27,26744,0
2011-01-20,8.2,8.28,8.19,8.21,15097,0
2011-01-21,8.19,8.28,8.11,8.12,12749,0
2011-01-24,8.15,8.25,8.12,8.17,8057,0
2011-01-25,8.09,8.35,8.09,8.3,22766,0
2011-01-26,8.33,8.54,8.29,8.52,11569,0
2011-01-27,8.53,8.53,8.32,8.34,16260,0
2011-01-28,8.37,8.37,7.85,7.88,38115,0
2011-01-31,7.96,8.03,7.77,7.83,21373,0
2011-02-01,7.84,8.45,7.77,8.44,18883,0
2011-02-02,8.38,8.4,8.27,8.3,7071,0
2011-02-03,8.2,8.28,8.01,8.16,13639,0
2011-02-04,8.06,8.06,7.63,7.67,35164,0
2011-02-07,7.67,7.76,7.65,7.7,25519,0
2011-02-08,7.66,7.9,7.64,7.9,15130,0
2011-02-09,7.8,7.89,7.77,7.87,9054,0
2011-02-10,7.85,8.05,7.77,7.99,14141,0
2011-02-11,7.99,8.31,7.94,8.1,29158,0
2011-02-14,8.06,8.26,8.06,8.21,8621,0
2011-02-15,8.19,8.22,8.13,8.19,8401,0
2011-02-16,8.19,8.27,8.12,8.19,14406,0
2011-02-18,8.22,8.33,8.22,8.29,7861,0
2011-02-22,8.09,8.23,7.98,8,18897,0
2011-02-23,8,8.07,7.62,7.62,21631,0
2011-02-24,7.66,7.72,7.26,7.61,60367,0
2011-02-25,7.56,8.14,7.53,8.07,27142,0
2011-02-28,7.99,8.21,7.99,8.13,9870,0
2011-03-01,8.2,8.2,7.84,7.93,41806,0
2011-03-02,7.95,8.05,7.9,8.03,37221,0
2011-03-03,8.19,8.45,8.04,8.2,85322,0
2011-03-04,8.2,8.2,8.09,8.14,15301,0
2011-03-07,8.16,8.2,8.04,8.11,25459,0
2011-03-08,8.11,8.54,8.11,8.48,20486,0
2011-03-09,8.32,8.56,8.22,8.53,13250,0
2011-03-10,8.42,8.47,8.13,8.22,48602,0
2011-03-11,8.17,8.25,8.02,8.14,50647,0
2011-03-14,8.05,8.19,8,8.06,19804,0
2011-03-15,7.79,7.84,6.91,7.17,65980,0
2011-03-16,7.09,7.24,7.01,7.14,23683,0
2011-03-17,7.28,7.28,7,7.08,42227,0
2011-03-18,7.1,7.28,7,7.28,88280,0
2011-03-21,7.35,7.61,7.25,7.5,50999,0
2011-03-22,7.54,7.74,7.44,7.57,14012,0
2011-03-23,7.51,7.8,7.42,7.79,23519,0
2011-03-24,7.8,7.94,7.8,7.94,25340,0
2011-03-25,7.98,8.26,7.94,8.2,19790,0
2011-03-28,8.22,8.23,8.1,8.2,10805,0
2011-03-29,8.15,8.37,8.12,8.37,19319,0
2011-03-30,8.38,8.62,8.38,8.55,18269,0
2011-03-31,8.58,8.77,8.57,8.66,32943,0
2011-04-01,9.04,9.39,8.79,9.1,70148,0
2011-04-04,9.09,9.24,9.04,9.24,22694,0
2011-04-05,9.22,9.5,9.2,9.41,33742,0
2011-04-06,9.35,9.4,9.15,9.22,31664,0
2011-04-07,9.24,9.31,9.08,9.29,21519,0
2011-04-08,9.31,9.31,9.05,9.06,17979,0
2011-04-11,9,9.03,8.81,8.83,11910,0
2011-04-12,8.78,8.83,8.62,8.62,14360,0
2011-04-13,8.62,8.62,8.25,8.25,25376,0
2011-04-14,8.1,8.77,8.1,8.72,58960,0
2011-04-15,8.63,9.15,8.6,9.12,70215,0
2011-04-18,8.99,8.99,8.75,8.82,18369,0
2011-04-19,8.87,8.95,8.8,8.86,21791,0
2011-04-20,9.02,9.02,8.89,9.02,25455,0
2011-04-21,9.02,9.12,8.81,8.86,8951,0
2011-04-25,8.79,8.81,8.44,8.44,19301,0
2011-04-26,8.44,9.08,8.41,9.04,17434,0
2011-04-27,9.01,9.12,8.87,9.12,14871,0
2011-04-28,9.11,9.13,8.83,9.13,11033,0
2011-04-29,9.13,9.25,9.09,9.22,12539,0
2011-05-02,9.25,9.25,8.92,8.92,12419,0
2011-05-03,8.95,8.95,8.44,8.45,17628,0
2011-05-04,8.38,8.38,8.11,8.17,31885,0
2011-05-05,8.12,8.33,8.04,8.06,34732,0
2011-05-06,8.23,8.3,8.13,8.18,13107,0
2011-05-09,8.17,8.17,8,8.04,22939,0
2011-05-10,8.17,8.5,8.09,8.47,16394,0
2011-05-11,8.38,8.55,8.23,8.23,19043,0
2011-05-12,8.2,8.44,7.85,8.41,10760,0
2011-05-13,8.37,8.37,8.05,8.19,27572,0
2011-05-16,8.09,8.16,7.88,7.88,20879,0
2011-05-17,7.83,7.97,7.83,7.92,8478,0
2011-05-18,7.92,7.95,7.83,7.94,13218,0
2011-05-19,8.01,8.06,7.97,8.02,12172,0
2011-05-20,7.98,8.51,7.65,8.33,55496,0
2011-05-23,8.12,8.25,8.02,8.2,16406,0
2011-05-24,8.21,8.21,8.07,8.11,22913,0
2011-05-25,8.04,8.3,8.04,8.29,42692,0
2011-05-26,8.21,8.62,8.18,8.62,16519,0
2011-05-27,8.66,8.75,8.53,8.73,13763,0
2011-05-31,8.83,9.17,8.67,9.14,36723,0
2011-06-01,9.24,9.48,8.54,8.57,52559,0
2011-06-02,8.68,8.76,8.27,8.75,35757,0
2011-06-03,8.54,8.61,8.21,8.23,20363,0
2011-06-06,8.25,8.31,8.04,8.05,26542,0
2011-06-07,8.16,8.22,7.89,7.91,14432,0
2011-06-08,7.9,7.98,7.83,7.91,9788,0
2011-06-09,7.99,8.09,7.99,8,5049,0
2011-06-10,7.9,7.97,7.66,7.71,13613,0
2011-06-13,7.75,7.86,7.63,7.76,17443,0
2011-06-14,7.83,7.91,7.73,7.87,19258,0
2011-06-15,7.72,7.76,7.56,7.59,22577,0
2011-06-16,7.59,7.94,7.59,7.94,17866,0
2011-06-17,7.98,8.18,7.98,8.07,40738,0
2011-06-20,8.06,8.45,8.04,8.3,19622,0
2011-06-21,8.42,8.49,8.36,8.48,15855,0
2011-06-22,8.37,8.61,8.21,8.23,12159,0
2011-06-23,8.08,8.22,7.85,8.03,26997,0
2011-06-24,8.07,8.8,7.95,8.8,296690,0
2011-06-27,8.87,9.42,8.77,9.38,122025,0
2011-06-28,9.39,9.53,9.37,9.53,57302,0
2011-06-29,9.57,9.75,9.22,9.44,44345,0
2011-06-30,9.5,9.71,9.46,9.68,57667,0
2011-07-01,9.68,9.94,9.16,9.91,40591,0
2011-07-05,9.92,10.42,9.68,10.38,84696,0
2011-07-06,10.35,10.78,10.29,10.78,35931,0
2011-07-07,10.77,11.22,10.62,11.2,54957,0
2011-07-08,10.96,11.36,10.91,11.3,36891,0
2011-07-11,11.04,11.3,11.02,11.19,94628,0
2011-07-12,11.11,11.54,11.11,11.4,41652,0
2011-07-13,11.55,11.6,11.42,11.5,46090,0
2011-07-14,11.58,11.58,11.28,11.41,27203,0
2011-07-15,11.42,11.46,11.33,11.34,33011,0
2011-07-18,11.25,11.34,10.88,10.89,47058,0
2011-07-19,10.95,11.68,10.91,11.67,43886,0
2011-07-20,11.68,11.85,11.18,11.78,45840,0
2011-07-21,11.8,12.15,11.7,12.03,44123,0
2011-07-22,12.03,12.03,11.8,11.92,17147,0
2011-07-25,11.73,11.89,11.45,11.46,26499,0
2011-07-26,11.38,11.55,11.1,11.14,61392,0
2011-07-27,11.07,11.07,10.5,10.51,45095,0
2011-07-28,10.48,10.59,10.24,10.57,49980,0
2011-07-29,10.37,11.2,10.37,11.2,77180,0
2011-08-01,11.28,11.57,11.2,11.53,33116,0
2011-08-02,11.3,11.55,10.77,10.79,35583,0
2011-08-03,10.77,11.16,10.54,11.12,47292,0
2011-08-04,10.92,11.73,10.76,10.78,51236,0
2011-08-05,10.85,11.11,10.47,10.9,66009,0
2011-08-08,10.4,11.18,10.02,10.04,152559,0
2011-08-09,10.46,10.91,9.79,10.89,75933,0
2011-08-10,10.74,10.74,9.13,9.46,82093,0
2011-08-11,9.42,10.26,9.42,10.01,43978,0
2011-08-12,10.1,10.18,9.64,9.69,18555,0
2011-08-15,9.81,9.88,9.44,9.64,22565,0
2011-08-16,9.43,9.5,9.1,9.24,64421,0
2011-08-17,9.29,9.53,9.1,9.3,24845,0
2011-08-18,9.03,9.04,8.45,8.5,75517,0
2011-08-19,8.38,8.76,8.11,8.32,41452,0
2011-08-22,8.54,8.73,8.27,8.51,39174,0
2011-08-23,8.57,9.2,8.52,9.16,45364,0
2011-08-24,9.1,9.32,8.74,9.2,35703,0
2011-08-25,9.31,9.34,8.78,8.8,29865,0
2011-08-26,8.77,9.3,8.6,9.18,32834,0
2011-08-29,9.41,9.83,9.24,9.8,50727,0
2011-08-30,9.66,9.8,9.25,9.7,16760,0
2011-08-31,9.74,9.75,9.31,9.52,40441,0
2011-09-01,9.53,9.75,9.3,9.35,87957,0
2011-09-02,8.84,8.95,8.32,8.5,35867,0
2011-09-06,8.1,8.6,8.06,8.28,58614,0
2011-09-07,8.48,9.18,8.34,8.63,62941,0
2011-09-08,8.55,8.62,8.06,8.1,57193,0
2011-09-09,8.05,8.1,7.37,7.47,69260,0
2011-09-12,7.28,7.55,7.05,7.28,39768,0
2011-09-13,7.34,7.66,7.21,7.42,76584,0
2011-09-14,7.51,7.74,7.26,7.44,79410,0
2011-09-15,7.54,7.74,7.31,7.46,34194,0
2011-09-16,7.5,7.62,7.35,7.47,64206,0
2011-09-19,7.36,7.51,7.31,7.35,30652,0
2011-09-20,7.38,7.44,7.09,7.1,25908,0
2011-09-21,7.1,7.2,6.75,6.75,46515,0
2011-09-22,6.52,6.83,6.25,6.63,55830,0
2011-09-23,6.65,7.17,6.65,7.14,33809,0
2011-09-26,7.22,7.85,7.22,7.84,42906,0
2011-09-27,8.13,8.19,7.72,7.83,40584,0
2011-09-28,7.92,7.99,7.51,7.54,33742,0
2011-09-29,7.84,7.86,7.36,7.62,20880,0
2011-09-30,7.5,7.91,7.5,7.6,44562,0
2011-10-03,7.48,7.48,7.01,7.01,37229,0
2011-10-04,7,8.44,7,8.34,66944,0
2011-10-05,8.3,8.3,7.78,8.23,40845,0
2011-10-06,8.12,8.39,8.12,8.34,23693,0
2011-10-07,8.32,8.52,7.9,8,33850,0
2011-10-10,8.23,8.42,7.72,8.37,52644,0
2011-10-11,8.18,8.78,8.13,8.69,28095,0
2011-10-12,8.84,9.14,8.63,9.04,51401,0
2011-10-13,8.93,9.06,8.85,9.01,18950,0
2011-10-14,9.16,9.21,8.98,9.1,26161,0
2011-10-17,8.88,9.01,8.74,8.75,22788,0
2011-10-18,8.83,9.2,8.44,9.02,33601,0
2011-10-19,9,9.1,8.62,8.71,27391,0
2011-10-20,8.8,8.83,8.18,8.26,35621,0
2011-10-21,8.51,8.75,8.48,8.74,29216,0
2011-10-24,8.73,9.12,8.56,9.12,26777,0
2011-10-25,8.95,9.15,8.7,8.71,29554,0
2011-10-26,9.05,9.3,8.86,9.22,42214,0
2011-10-27,9.67,10,9.6,10,63247,0
2011-10-28,9.93,9.93,9.79,9.82,22861,0
2011-10-31,9.62,9.73,9.35,9.64,48392,0
2011-11-01,9.02,9.23,8.92,8.98,29562,0
2011-11-02,9.26,9.53,9.15,9.51,16929,0
2011-11-03,9.67,9.73,9.32,9.72,38556,0
2011-11-04,9.52,9.52,9.31,9.32,11911,0
2011-11-07,9.23,9.29,8.93,9.03,24786,0
2011-11-08,9.13,9.4,8.99,9.29,21534,0
2011-11-09,8.94,9.17,8.86,8.86,44389,0
2011-11-10,9.07,9.07,8.62,8.69,13039,0
2011-11-11,8.81,9.2,8.78,9.16,17875,0
2011-11-14,9.06,9.06,8.28,8.4,36633,0
2011-11-15,8.44,9.26,8.41,9.09,36556,0
2011-11-16,8.89,9.14,8.82,8.83,28178,0
2011-11-17,8.82,9.42,8.8,9.22,28775,0
2011-11-18,9.35,9.44,9.29,9.42,19888,0
2011-11-21,9.28,9.55,9.19,9.42,23985,0
2011-11-22,9.44,9.44,9.2,9.2,9575,0
2011-11-23,9.09,9.09,8.44,8.45,27176,0
2011-11-25,8.37,8.37,8.16,8.17,14777,0
2011-11-28,8.6,8.85,8.22,8.47,32782,0
2011-11-29,8.44,8.44,8.18,8.2,12045,0
2011-11-30,8.73,9.37,8.67,9.37,55866,0
2011-12-01,9.25,9.49,9.11,9.27,27203,0
2011-12-02,9.51,9.51,9.31,9.4,10606,0
2011-12-05,9.58,9.86,9.44,9.82,26604,0
2011-12-06,9.83,9.89,9.68,9.79,27543,0
2011-12-07,9.7,9.92,9.63,9.85,18362,0
2011-12-08,9.69,9.69,9.13,9.16,21435,0
2011-12-09,9.28,9.61,9.11,9.4,71206,0
2011-12-12,9.12,9.26,8.63,8.81,44517,0
2011-12-13,8.92,8.98,8.48,8.55,20544,0
2011-12-14,8.42,9.2,8.36,9.17,40673,0
2011-12-15,9.37,9.57,9.28,9.46,26729,0
2011-12-16,9.51,9.75,9.43,9.75,51688,0
2011-12-19,9.86,9.94,9.21,9.28,24775,0
2011-12-20,9.58,9.6,9.36,9.5,29479,0
2011-12-21,9.46,9.46,8.88,9,27345,0
2011-12-22,9.09,9.22,8.93,9.22,18313,0
2011-12-23,9.21,9.21,9.05,9.09,6708,0
2011-12-27,9.08,9.08,8.75,8.89,10750,0
2011-12-28,8.81,8.83,8.52,8.54,10269,0
2011-12-29,8.61,8.62,8.42,8.48,18756,0
2011-12-30,8.43,8.75,8.34,8.47,45776,0
2012-01-03,8.72,8.88,8.47,8.78,41817,0
2012-01-04,8.65,8.82,8.6,8.69,12839,0
2012-01-05,8.59,8.85,8.52,8.8,24764,0
2012-01-06,8.85,8.94,8.72,8.72,43477,0
2012-01-09,8.65,8.68,8.14,8.24,45202,0
2012-01-10,8.34,8.34,8.02,8.16,31221,0
2012-01-11,8.07,8.25,8.05,8.23,24109,0
2012-01-12,8.23,8.26,8.18,8.25,70778,0
2012-01-13,8.18,8.25,8.11,8.18,16209,0
2012-01-17,8.25,8.27,8.17,8.24,21389,0
2012-01-18,8.24,8.26,8.17,8.25,25391,0
2012-01-19,8.25,8.38,8.23,8.34,14771,0
2012-01-20,8.33,8.75,8.32,8.67,20449,0
2012-01-23,8.64,8.7,8.41,8.63,9545,0
2012-01-24,8.58,9.2,8.53,9.11,19922,0
2012-01-25,9.06,9.45,9,9.45,24409,0
2012-01-26,9.39,9.45,9.27,9.3,23409,0
2012-01-27,9.23,9.4,9.03,9.39,17765,0
2012-01-30,9.31,9.31,9.18,9.28,13414,0
2012-01-31,9.34,9.43,8.58,8.8,39250,0
2012-02-01,8.93,9.44,8.81,9.42,29348,0
2012-02-02,9.42,9.75,9.35,9.64,11983,0
2012-02-03,9.97,9.97,9.78,9.9,31237,0
2012-02-06,9.77,9.85,9.45,9.64,12407,0
2012-02-07,9.58,9.82,9.58,9.81,34847,0
2012-02-08,9.78,9.86,9.55,9.82,11842,0
2012-02-09,9.82,9.82,9.47,9.53,15604,0
2012-02-10,9.41,9.55,9.41,9.44,6047,0
2012-02-13,9.62,9.7,9.57,9.64,6600,0
2012-02-14,9.5,9.61,9.35,9.51,8627,0
2012-02-15,9.67,9.67,8.95,9.08,17087,0
2012-02-16,9.07,9.18,9.06,9.13,17307,0
2012-02-17,9.11,9.17,8.88,8.94,25367,0
2012-02-21,8.93,8.93,8.69,8.72,22994,0
2012-02-22,8.73,9.03,8.73,8.86,23859,0
2012-02-23,8.89,9.05,8.89,9.01,25683,0
2012-02-24,8.98,9.36,8.91,9.16,27956,0
2012-02-27,9.16,9.29,9.08,9.14,11737,0
2012-02-28,9.18,9.25,9.18,9.2,10085,0
2012-02-29,9.2,9.5,8.8,8.8,32241,0
2012-03-01,8.86,8.91,8.77,8.78,13978,0
2012-03-02,8.77,8.83,8.07,8.16,35033,0
2012-03-05,8.17,8.35,8.13,8.27,7989,0
2012-03-06,8.13,8.33,8.07,8.27,29265,0
2012-03-07,8.27,8.7,8.27,8.66,17211,0
2012-03-08,8.7,8.99,8.7,8.99,19002,0
2012-03-09,8.94,9.47,8.88,9.15,27644,0
2012-03-12,9.08,9.14,9.02,9.06,6851,0
2012-03-13,9.2,9.25,9.04,9.25,21245,0
2012-03-14,9.19,9.19,8.87,9,11336,0
2012-03-15,8.96,8.97,8.61,8.9,14838,0
2012-03-16,8.95,8.98,8.78,8.8,36813,0
2012-03-19,8.85,8.99,8.81,8.97,9281,0
2012-03-20,8.89,8.97,8.83,8.86,17713,0
2012-03-21,8.91,8.94,8.81,8.83,26015,0
2012-03-22,8.74,8.84,8.39,8.69,16479,0
2012-03-23,8.66,9.05,8.6,9.04,15205,0
2012-03-26,9.28,9.85,9.18,9.77,32961,0
2012-03-27,9.74,9.77,9.55,9.56,18646,0
2012-03-28,9.61,9.61,9.25,9.31,12763,0
2012-03-29,9.23,9.5,9.23,9.45,23793,0
2012-03-30,9.7,9.7,9.4,9.41,27704,0
2012-04-02,9.42,9.58,9.35,9.48,22088,0
2012-04-03,9.42,9.42,9.08,9.15,19796,0
2012-04-04,9,9.07,8.95,8.96,40440,0
2012-04-05,8.97,9.03,8.95,9,7500,0
2012-04-09,8.88,8.88,8.64,8.68,25180,0
2012-04-10,8.71,8.71,8.45,8.55,32655,0
2012-04-11,8.64,9.85,8.5,8.6,32042,0
2012-04-12,8.63,8.95,8.63,8.83,12443,0
2012-04-13,8.75,8.81,8.6,8.6,13132,0
2012-04-16,8.68,8.8,8.65,8.76,14333,0
2012-04-17,8.89,9.02,8.88,8.97,65783,0
2012-04-18,8.88,9.05,8.88,9.01,9992,0
2012-04-19,8.98,9.36,8.98,9.04,54494,0
2012-04-20,9.29,9.4,9.19,9.25,26226,0
2012-04-23,9.04,9.18,9.04,9.1,27337,0
2012-04-24,9.1,9.36,9.1,9.3,11343,0
2012-04-25,9.4,9.4,9.2,9.31,31316,0
2012-04-26,9.24,9.32,9.24,9.26,7280,0
2012-04-27,9.41,9.59,9.36,9.59,25151,0
2012-04-30,9.53,9.53,9.29,9.29,25371,0
2012-05-01,9.32,9.37,8.71,8.9,152630,0
2012-05-02,8.9,8.97,8.9,8.96,26633,0
2012-05-03,8.98,9.01,8.9,8.97,16843,0
2012-05-04,8.92,8.97,8.83,8.94,24690,0
2012-05-07,8.91,9.01,8.8,8.91,12175,0
2012-05-08,8.89,9.44,8.85,9.41,19444,0
2012-05-09,9.45,9.45,9.11,9.15,12756,0
2012-05-10,9.26,9.36,9.04,9.28,9567,0
2012-05-11,9.19,9.44,9.14,9.42,26562,0
2012-05-14,9.27,9.35,9.23,9.29,12366,0
2012-05-15,9.25,9.35,9.25,9.29,21589,0
2012-05-16,9.39,9.46,9.35,9.37,23727,0
2012-05-17,9.33,9.43,9.16,9.36,36470,0
2012-05-18,9.32,9.6,9.07,9.36,49319,0
2012-05-21,9.37,9.54,9.28,9.42,25903,0
2012-05-22,9.46,9.48,9.31,9.37,37051,0
2012-05-23,9.32,9.41,9.26,9.34,29223,0
2012-05-24,9.42,9.47,9.25,9.31,21412,0
2012-05-25,9.31,9.34,9.2,9.23,20664,0
2012-05-29,9.3,9.33,9.23,9.27,46716,0
2012-05-30,9.12,9.45,9.12,9.22,57926,0
2012-05-31,9.22,9.3,9.15,9.23,50133,0
2012-06-01,9.04,9.23,8.92,8.97,39354,0
2012-06-04,9.05,9.24,9.03,9.07,32657,0
2012-06-05,9.05,9.21,9,9.09,31157,0
2012-06-06,9,9.26,9,9.25,29112,0
2012-06-07,9.3,9.54,9.3,9.33,53544,0
2012-06-08,9.26,9.32,9.22,9.26,13564,0
2012-06-11,9.29,9.31,9.01,9.01,25459,0
2012-06-12,9.12,9.29,9.1,9.24,20423,0
2012-06-13,9.27,9.36,9.15,9.18,19046,0
2012-06-14,9.17,9.22,9.07,9.2,20892,0
2012-06-15,9.01,9.29,9.01,9.19,66505,0
2012-06-18,9.08,9.27,9.08,9.22,33840,0
2012-06-19,9.23,9.79,9.11,9.67,37816,0
2012-06-20,9.63,9.85,9.62,9.74,17386,0
2012-06-21,9.76,9.8,9.21,9.25,26013,0
2012-06-22,9.3,9.5,9.29,9.5,387438,0
2012-06-25,9.39,9.71,9.39,9.57,84019,0
2012-06-26,9.62,9.66,9.49,9.55,56007,0
2012-06-27,9.67,9.67,9.58,9.64,138136,0
2012-06-28,9.5,9.8,9.48,9.77,18113,0
2012-06-29,9.85,10.46,9.7,10.24,63085,0
2012-07-02,10.23,10.39,10,10.39,35643,0
2012-07-03,10.34,10.55,10.09,10.47,31226,0
2012-07-05,10.42,10.53,10.25,10.45,24445,0
2012-07-06,10.32,10.58,10.14,10.19,12238,0
2012-07-09,10.15,10.24,10.04,10.19,5768,0
2012-07-10,10.32,10.32,9.85,9.93,14283,0
2012-07-11,9.93,10.14,9.73,9.99,15225,0
2012-07-12,9.87,10.1,9.81,9.98,23000,0
2012-07-13,9.99,10.12,9.97,10.04,26153,0
2012-07-16,10.04,10.04,9.69,9.81,10700,0
2012-07-17,9.92,9.92,9.6,9.6,29325,0
2012-07-18,9.63,9.73,9.6,9.67,41950,0
2012-07-19,9.71,9.71,9.55,9.55,31679,0
2012-07-20,9.5,9.5,9.08,9.12,63370,0
2012-07-23,9,9.25,9,9.03,42327,0
2012-07-24,9.1,9.36,9.1,9.21,70835,0
2012-07-25,9.31,9.41,9.24,9.35,29105,0
2012-07-26,9.53,9.67,9.25,9.61,23337,0
2012-07-27,9.7,10.37,9.61,10.27,22555,0
2012-07-30,10.24,10.28,10.06,10.23,37216,0
2012-07-31,10.14,10.41,10.04,10.41,60319,0
2012-08-01,10.46,10.47,10.22,10.35,34591,0
2012-08-02,10.29,10.47,10.02,10.42,15757,0
2012-08-03,10.48,10.78,10.43,10.71,28057,0
2012-08-06,10.69,10.69,10.55,10.6,18982,0
2012-08-07,10.46,10.55,10.43,10.46,19578,0
2012-08-08,10.42,10.79,10.42,10.53,18212,0
2012-08-09,10.66,10.66,10.44,10.55,13066,0
2012-08-10,10.55,10.69,10.43,10.49,12675,0
2012-08-13,10.46,10.63,10.41,10.49,9940,0
2012-08-14,10.52,10.7,10.25,10.33,16381,0
2012-08-15,10.33,10.49,10.25,10.42,27067,0
2012-08-16,10.37,10.45,10.25,10.44,30925,0
2012-08-17,10.39,10.63,10.39,10.62,23190,0
2012-08-20,10.63,10.67,10.36,10.55,17933,0
2012-08-21,10.54,10.63,10.48,10.6,18036,0
2012-08-22,10.54,10.59,10.48,10.55,9120,0
2012-08-23,10.51,10.58,10.25,10.26,24318,0
2012-08-24,10.21,10.54,10.21,10.48,12810,0
2012-08-27,10.49,10.5,10.35,10.47,13539,0
2012-08-28,10.48,10.48,10.08,10.4,116569,0
2012-08-29,10.4,10.5,10.4,10.49,24445,0
2012-08-30,10.37,10.44,10.29,10.35,5237,0
2012-08-31,10.49,10.54,10.28,10.35,24309,0
2012-09-04,10.4,10.51,10.34,10.49,25231,0
2012-09-05,10.45,10.55,10.44,10.48,40964,0
2012-09-06,10.5,10.93,10.5,10.85,52127,0
2012-09-07,10.94,11.13,10.92,11.08,17597,0
2012-09-10,11.08,11.1,10.93,11.06,41001,0
2012-09-11,11.05,11.71,11.05,11.45,31184,0
2012-09-12,11.5,11.51,11.14,11.32,15994,0
2012-09-13,11.3,11.92,11.3,11.72,31772,0
2012-09-14,11.8,11.96,11.74,11.88,44248,0
2012-09-17,13.88,13.88,11.71,12.02,25500,0
2012-09-18,11.97,12.29,11.81,12.24,20506,0
2012-09-19,12.31,12.31,12.09,12.13,15495,0
2012-09-20,12.09,12.09,11.63,11.75,14476,0
2012-09-21,11.92,12.5,11.72,12.34,73065,0
2012-09-24,12.26,12.49,12.18,12.44,24136,0
2012-09-25,12.5,12.61,11.93,12,37318,0
2012-09-26,12.03,12.1,11.96,12.05,11603,0
2012-09-27,12.11,12.11,11.95,12.04,15036,0
2012-09-28,11.96,12.06,11.94,12,15600,0
2012-10-01,12.1,12.25,11.94,12.21,15500,0
2012-10-02,12.3,12.32,12.22,12.27,11956,0
2012-10-03,12.26,12.26,11.99,12.02,9244,0
2012-10-04,12.06,12.15,11.94,12.04,40964,0
2012-10-05,12.12,12.12,11.8,11.89,21009,0
2012-10-08,11.8,11.9,11.62,11.64,5570,0
2012-10-09,11.56,11.57,11.2,11.21,25077,0
2012-10-10,11.17,11.65,11.17,11.65,7579,0
2012-10-11,11.71,11.71,11.43,11.68,36089,0
2012-10-12,11.56,11.67,11.43,11.5,22896,0
2012-10-15,11.47,11.61,11.3,11.42,25336,0
2012-10-16,11.5,11.53,11.43,11.47,12155,0
2012-10-17,11.51,11.72,11.43,11.49,5600,0
2012-10-18,11.52,11.54,11.44,11.44,5770,0
2012-10-19,11.33,11.42,11,11.01,18933,0
2012-10-22,11.02,11.14,11.02,11.06,10403,0
2012-10-23,10.97,11.08,10.87,11.04,10222,0
2012-10-24,11.11,11.3,11,11.25,6759,0
2012-10-25,11.36,12.25,11.36,12.24,33953,0
2012-10-26,12.2,12.2,12,12.08,9621,0
2012-10-31,12.04,12.09,11.89,12.02,20410,0
2012-11-01,12.17,12.75,12.17,12.69,53889,0
2012-11-02,12.7,12.7,12.35,12.43,25156,0
2012-11-05,12.4,12.57,12.23,12.28,12718,0
2012-11-06,12.24,12.35,12.12,12.33,13733,0
2012-11-07,12.21,12.32,11.91,11.92,26213,0
2012-11-08,11.98,12.11,11.79,11.79,21315,0
2012-11-09,12.03,13,12.03,12.97,28639,0
2012-11-12,13,13,12.7,12.75,14364,0
2012-11-13,12.71,12.81,12.44,12.49,24070,0
2012-11-14,12.55,12.72,11.82,11.99,24451,0
2012-11-15,12.01,12.07,11.46,11.61,15554,0
2012-11-16,11.47,11.69,11.31,11.46,26000,0
2012-11-19,11.66,12.49,11.66,12.43,36814,0
2012-11-20,12.36,12.65,12.26,12.6,9853,0
2012-11-21,12.69,12.71,12.22,12.71,2808,0
2012-11-23,12.78,12.89,12.67,12.84,8085,0
2012-11-26,12.67,12.7,12.33,12.65,13539,0
2012-11-27,12.6,12.63,12.27,12.42,11972,0
2012-11-28,12.33,12.56,12.33,12.52,4199,0
2012-11-29,12.48,12.89,12.12,12.89,22140,0
2012-11-30,12.93,12.93,12.33,12.33,18479,0
2012-12-03,12.47,12.5,12.22,12.45,28317,0
2012-12-04,12.5,12.61,12.42,12.47,6075,0
2012-12-05,12.57,12.67,12.18,12.19,12201,0
2012-12-06,12.15,12.46,12.15,12.27,5164,0
2012-12-07,12.43,12.44,11.97,12.05,46654,0
2012-12-10,12.12,12.12,11.92,12,16293,0
2012-12-11,12.12,12.45,12.12,12.38,34316,0
2012-12-12,12.29,12.33,11.85,11.95,21774,0
2012-12-13,11.81,12.04,11.81,11.95,29018,0
2012-12-14,11.88,12,11.86,11.95,25511,0
2012-12-17,12,12,11.74,11.87,44401,0
2012-12-18,11.92,11.96,11.81,11.94,21936,0
2012-12-19,11.91,11.95,11.73,11.87,50900,0
2012-12-20,11.89,12.2,11.75,12.2,159670,0
2012-12-21,12.11,12.79,12.11,12.59,76822,0
2012-12-24,12.5,12.5,12.35,12.37,4509,0
2012-12-26,12.35,12.51,12.33,12.4,10202,0
2012-12-27,12.35,12.35,12.11,12.17,16800,0
2012-12-28,12.13,12.41,12.13,12.26,7682,0
2012-12-31,12.31,13,11.99,12.9,28549,0
2013-01-02,13.27,13.27,12.78,13.06,62518,0
2013-01-03,13.13,13.16,12.85,12.99,45520,0
2013-01-04,13.23,13.25,12.98,13.18,38711,0
2013-01-07,13.06,13.19,12.98,13.1,21829,0
2013-01-08,13.12,13.2,13.01,13.15,13007,0
2013-01-09,13.17,13.17,13.02,13.1,24928,0
2013-01-10,13.1,13.1,12.53,13.04,46876,0
2013-01-11,13.08,13.1,13,13.07,12889,0
2013-01-14,12.99,13.04,12.56,12.67,18301,0
2013-01-15,12.6,12.89,12.6,12.85,20100,0
2013-01-16,12.83,12.83,12.61,12.69,6765,0
2013-01-17,12.72,12.87,12.61,12.85,17821,0
2013-01-18,12.82,13,12.75,12.94,19939,0
2013-01-22,12.91,13,12.85,12.94,14548,0
2013-01-23,12.95,13.24,12.91,13.15,23100,0
2013-01-24,13.13,13.24,12.68,13.06,26620,0
2013-01-25,13.16,13.25,12.97,13.04,20228,0
2013-01-28,13.03,13.5,13.01,13.43,31632,0
2013-01-29,13.45,13.79,13.45,13.79,25814,0
2013-01-30,13.73,13.97,13.56,13.86,14474,0
2013-01-31,13.84,13.94,13.72,13.88,19599,0
2013-02-01,13.94,14.17,13.84,14.08,39340,0
2013-02-04,13.99,14.18,13.99,14.15,43557,0
2013-02-05,14.2,14.28,14.13,14.26,26821,0
2013-02-06,14.15,14.18,13.81,14.08,16921,0
2013-02-07,14.05,14.13,13.95,14.07,10886,0
2013-02-08,14.12,14.12,13.9,14.1,28832,0
2013-02-11,14.08,14.08,13.91,13.99,4866,0
2013-02-12,13.98,14.2,13.69,14.14,34727,0
2013-02-13,14.2,14.2,14.05,14.15,10905,0
2013-02-14,14.06,14.5,13.96,14.49,19125,0
2013-02-15,14.5,14.5,14.28,14.45,18424,0
2013-02-19,14.4,14.45,13.96,14.12,20150,0
2013-02-20,14.14,14.24,13.73,13.74,19494,0
2013-02-21,13.7,13.9,13.6,13.7,16334,0
2013-02-22,13.82,13.82,13.44,13.68,13127,0
2013-02-25,13.76,13.76,13.28,13.3,18181,0
2013-02-26,13.34,13.43,13.25,13.34,51270,0
2013-02-27,13.34,13.79,13.34,13.63,11879,0
2013-02-28,13.63,13.89,13.63,13.82,9294,0
2013-03-01,13.52,14.1,13.42,13.91,17319,0
2013-03-04,13.91,14.09,13.77,14.07,14502,0
2013-03-05,14.13,14.2,13.95,14.18,17700,0
2013-03-06,14.34,14.34,14.1,14.2,7446,0
2013-03-07,14.25,14.25,13.96,14,46503,0
2013-03-08,14.2,14.2,13.87,13.9,35260,0
2013-03-11,13.79,13.88,13.65,13.72,14765,0
2013-03-12,13.72,13.94,13.71,13.81,13948,0
2013-03-13,13.81,13.82,13.7,13.81,19400,0
2013-03-14,13.87,14.1,13.79,14.05,15638,0
2013-03-15,14.06,14.23,14,14.14,83618,0
2013-03-18,13.89,14.33,13.66,14.2,23117,0
2013-03-19,14.25,14.36,14.02,14.27,18391,0
2013-03-20,14.33,14.33,13.95,14.29,18309,0
2013-03-21,14.21,14.21,13.75,14,21473,0
2013-03-22,14.02,14.02,13.8,13.94,8362,0
2013-03-25,14.03,14.16,13.9,14.07,17327,0
2013-03-26,14.17,14.5,13.96,14.46,16330,0
2013-03-27,14.29,14.4,14.2,14.37,8333,0
2013-03-28,14.37,14.6,14.27,14.53,57058,0
2013-04-01,14.54,14.54,13.79,14.04,32148,0
2013-04-02,14.08,14.26,13.95,13.98,22950,0
2013-04-03,14,14.1,13.99,14,55023,0
2013-04-04,14.06,14.4,13.99,14.32,57083,0
2013-04-05,13.53,14.16,13.53,13.9,53120,0
2013-04-08,13.92,14.09,13.19,13.59,97686,0
2013-04-09,13.6,13.83,13.48,13.8,39743,0
2013-04-10,13.79,14,13.77,13.94,23204,0
2013-04-11,14.04,14.06,13.88,14,7207,0
2013-04-12,13.93,14.03,13.91,13.96,6762,0
2013-04-15,13.89,13.99,13.3,13.4,34552,0
2013-04-16,13.46,13.73,13.43,13.68,14651,0
2013-04-17,13.57,13.57,13.47,13.5,32233,0
2013-04-18,13.5,13.52,13.3,13.35,88353,0
2013-04-19,13.34,13.5,13.13,13.39,31077,0
2013-04-22,13.36,13.64,13.16,13.61,6643,0
2013-04-23,13.75,13.75,13.39,13.64,13911,0
2013-04-24,13.6,13.67,13.54,13.65,6822,0
2013-04-25,13.66,13.66,13.09,13.41,54831,0
2013-04-26,13.31,13.44,13.2,13.3,40391,0
2013-04-29,13.35,13.45,13.21,13.27,23360,0
2013-04-30,13.26,14.14,13.1,14.08,120880,0
2013-05-01,14.07,14.07,13.42,13.58,49914,0
2013-05-02,13.62,14.01,13.54,13.96,27353,0
2013-05-03,14.09,14.18,13.86,14.02,27381,0
2013-05-06,14.19,14.25,14,14.22,38982,0
2013-05-07,14.19,14.2,13.96,14.02,13412,0
2013-05-08,13.92,14.02,13.25,13.93,1026207,0
2013-05-09,13.92,13.97,13.68,13.71,7380,0
2013-05-10,13.75,14.02,13.7,14,57607,0
2013-05-13,13.91,14.2,13.85,14.1,22128,0
2013-05-14,14.08,14.2,14.07,14.2,35589,0
2013-05-15,14.19,14.25,14,14.21,15132,0
2013-05-16,14.2,14.2,14.07,14.19,12437,0
2013-05-17,14.23,14.23,13.76,14.14,30374,0
2013-05-20,14.13,14.2,13.61,14.02,33568,0
2013-05-21,14.01,14.17,13.92,14.03,14985,0
2013-05-22,14,14.22,14,14.15,35736,0
2013-05-23,13.75,14.17,13.75,14.17,22223,0
2013-05-24,14.12,14.12,13.87,14.02,20455,0
2013-05-28,14.15,14.31,14.03,14.3,77460,0
2013-05-29,14.22,14.22,13.73,13.8,23609,0
2013-05-30,13.82,14,13.82,13.92,9862,0
2013-05-31,13.85,13.96,13.64,13.79,25914,0
2013-06-03,13.91,14.28,13.85,14.12,73593,0
2013-06-04,14.17,14.2,13.92,14.07,30635,0
2013-06-05,13.98,14.09,13.82,13.85,10362,0
2013-06-06,13.9,14.11,13.78,14.11,33792,0
2013-06-07,14.18,14.31,13.96,14.15,22723,0
2013-06-10,14.14,14.18,13.88,14.13,11377,0
2013-06-11,13.97,14.23,13.77,14,10818,0
2013-06-12,14.12,14.12,13.86,13.92,9250,0
2013-06-13,13.95,14.23,13.94,14.18,8064,0
2013-06-14,14.18,14.39,14.08,14.2,18612,0
2013-06-17,14.24,14.24,13.84,13.92,43211,0
2013-06-18,13.87,13.97,13.85,13.94,37466,0
2013-06-19,13.92,13.94,13.8,13.89,34571,0
2013-06-20,13.67,13.74,13.5,13.56,59974,0
2013-06-21,13.6,13.79,13.51,13.7,84613,0
2013-06-24,13.7,13.7,13.5,13.5,34406,0
2013-06-25,13.67,13.73,13.51,13.52,62720,0
2013-06-26,13.62,13.64,13.42,13.45,116962,0
2013-06-27,13.43,13.55,13.4,13.43,24596,0
2013-06-28,13.4,13.52,13.07,13.46,381076,0
2013-07-01,13.58,14.3,13.5,14.15,33787,0
2013-07-02,14.2,14.21,13.81,13.99,37479,0
2013-07-03,13.94,14.25,13.65,14.11,15271,0
2013-07-05,14.34,14.45,13.99,14.4,21893,0
2013-07-08,14.45,14.48,14.25,14.34,50570,0
2013-07-09,14.4,14.5,14.31,14.5,159946,0
2013-07-10,14.74,15,14.5,14.88,215478,0
2013-07-11,14.98,15.1,14.9,14.97,212930,0
2013-07-12,14.96,15.14,14.9,15.12,106868,0
2013-07-15,15.15,15.47,15.15,15.47,84396,0
2013-07-16,15.5,15.55,15.32,15.51,60147,0
2013-07-17,15.55,16.14,15.45,16.02,103064,0
2013-07-18,16.12,16.42,15.94,16.03,36953,0
2013-07-19,16,16.44,15.82,16.27,53442,0
2013-07-22,16.37,16.7,16.33,16.62,37764,0
2013-07-23,16.68,16.68,16.26,16.3,27557,0
2013-07-24,16.43,16.43,15.95,16,15225,0
2013-07-25,16.01,16.25,15.95,16.21,50383,0
2013-07-26,16.05,16.48,16,16.33,29086,0
2013-07-29,16.25,16.33,16,16.32,60326,0
2013-07-30,16.44,16.44,16.01,16.13,13802,0
2013-07-31,16.11,16.64,16.06,16.14,43598,0
2013-08-01,16.34,16.36,15.95,16.08,28402,0
2013-08-02,16.06,16.06,15.75,15.94,19876,0
2013-08-05,15.86,16.04,14.56,15.9,44120,0
2013-08-06,15.86,16.1,15.71,15.86,11524,0
2013-08-07,15.85,16.23,15.7,16.02,25739,0
2013-08-08,16.09,16.38,15.81,16.17,41346,0
2013-08-09,16.2,16.25,16.03,16.05,8604,0
2013-08-12,15.92,16.06,15.64,16.06,13701,0
2013-08-13,15.85,16.05,15.7,16.03,9632,0
2013-08-14,15.91,15.91,15.71,15.73,7176,0
2013-08-15,15.55,15.71,15.35,15.48,21980,0
2013-08-16,15.39,15.54,14.56,15,97117,0
2013-08-19,14.94,15.24,14.75,14.78,22466,0
2013-08-20,14.83,15.13,14.81,15.1,28822,0
2013-08-21,15.02,15.18,14.87,15.05,27579,0
2013-08-22,15.17,16.68,15.12,16.38,38844,0
2013-08-23,16.3,16.3,15.65,15.85,37338,0
2013-08-26,15.86,15.86,15.5,15.65,19692,0
2013-08-27,15.49,15.49,15.09,15.12,29031,0
2013-08-28,15.11,15.28,14.98,15.26,17162,0
2013-08-29,15.27,15.83,15.2,15.81,26699,0
2013-08-30,15.78,15.94,15.55,15.71,40264,0
2013-09-03,15.99,16.08,15.76,16.01,36581,0
2013-09-04,16.16,16.19,15.97,15.98,4460,0
2013-09-05,15.99,16.17,15.9,16.02,21551,0
2013-09-06,16.05,16.05,15.9,15.98,15585,0
2013-09-09,16.02,16.75,15.9,16.75,43410,0
2013-09-10,16.75,16.75,16.5,16.55,24928,0
2013-09-11,16.56,16.65,16.55,16.58,9830,0
2013-09-12,16.51,16.55,16.36,16.53,10592,0
2013-09-13,16.53,16.75,16.4,16.69,11649,0
2013-09-16,16.75,16.75,16.58,16.61,11785,0
2013-09-17,16.76,17.67,16.76,17.66,107325,0
2013-09-18,17.61,17.92,17.3,17.62,25373,0
2013-09-19,17.68,17.68,17.34,17.67,8266,0
2013-09-20,17.75,18,17.7,17.77,48611,0
2013-09-23,17.81,17.94,17.58,17.59,37765,0
2013-09-24,17.59,17.93,17.41,17.62,23717,0
2013-09-25,17.56,17.56,17.02,17.02,14666,0
2013-09-26,17.25,17.52,17.06,17.51,14721,0
2013-09-27,17.41,17.57,17.35,17.54,12966,0
2013-09-30,17.45,18,17.42,17.95,50639,0
2013-10-01,17.88,18.83,17.8,18.8,65417,0
2013-10-02,18.85,19.16,18.41,19,63099,0
2013-10-03,19.05,19.23,18.73,19,58744,0
2013-10-04,18.98,19.54,18.95,19.31,79353,0
2013-10-07,19.14,19.22,19.1,19.1,30548,0
2013-10-08,19.13,19.17,18.88,18.88,46895,0
2013-10-09,18.96,19.17,18.81,18.94,64588,0
2013-10-10,19,19.11,18.93,19,30634,0
2013-10-11,19,19.05,18.84,18.99,79259,0
2013-10-14,18.99,19.13,18.93,19,18348,0
2013-10-15,18.9,19.05,18.85,18.97,15228,0
2013-10-16,19.07,19.12,18.78,18.98,25359,0
2013-10-17,18.97,19,18.92,18.94,39907,0
2013-10-18,19,19,18.81,18.99,96958,0
2013-10-21,19,19,18.85,18.99,38897,0
2013-10-22,18.99,19,18.86,18.98,17114,0
2013-10-23,18.83,19,18.83,19,16246,0
2013-10-24,19,19,18.83,18.99,24104,0
2013-10-25,19,19.05,18.89,18.98,16510,0
2013-10-28,18.98,19,18.87,18.98,17346,0
2013-10-29,18.98,19,18.95,19,20089,0
2013-10-30,19,19,18.86,18.86,11512,0
2013-10-31,18.82,18.93,18.49,18.8,28100,0
2013-11-01,18.81,18.91,18.26,18.79,22873,0
2013-11-04,18.78,18.85,18.45,18.65,22847,0
2013-11-05,18.61,18.61,18.44,18.51,11678,0
2013-11-06,18.55,18.59,18.4,18.46,13576,0
2013-11-07,18.39,18.55,18.34,18.34,38160,0
2013-11-08,18.74,19.49,18.74,19.43,21425,0
2013-11-11,19.49,19.72,19.3,19.52,43029,0
2013-11-12,19.52,20.85,19.3,20.75,81859,0
2013-11-13,20.67,20.81,19.98,20.27,15020,0
2013-11-14,20.17,20.17,19.3,19.89,26593,0
2013-11-15,19.84,20.3,19.65,20.07,21275,0
2013-11-18,20.02,20.06,19.69,19.92,17648,0
2013-11-19,19.75,20.27,19.46,19.57,13830,0
2013-11-20,19.62,19.73,18.98,19.09,25488,0
2013-11-21,19.17,19.95,19.17,19.94,22914,0
2013-11-22,20,20.33,19.42,19.68,41788,0
2013-11-25,19.74,19.88,19.68,19.8,13190,0
2013-11-26,19.77,19.91,19.66,19.74,24538,0
2013-11-27,19.75,19.99,19.66,19.97,25036,0
2013-11-29,20.16,20.64,20.16,20.35,19427,0
2013-12-02,20.39,20.44,19.62,19.63,39512,0
2013-12-03,19.61,19.72,19.31,19.67,22073,0
2013-12-04,19.65,19.75,19.4,19.62,61983,0
2013-12-05,19.56,19.6,19.19,19.5,65255,0
2013-12-06,19.8,20.22,19.63,20.09,10478,0
2013-12-09,20.29,20.43,20.09,20.4,63843,0
2013-12-10,20.47,20.5,20.1,20.24,103989,0
2013-12-11,20.34,20.49,19.58,19.67,58461,0
2013-12-12,19.75,20.18,19.71,19.84,29497,0
2013-12-13,19.84,20.09,19.83,19.98,21881,0
2013-12-16,20.17,20.24,20,20.13,13245,0
2013-12-17,20.03,20.03,19.82,19.95,37041,0
2013-12-18,19.81,19.9,19.5,19.57,44345,0
2013-12-19,19.58,19.84,19.52,19.79,38134,0
2013-12-20,19.78,20.17,19.61,20.14,65790,0
2013-12-23,20.26,20.55,20.13,20.44,26768,0
2013-12-24,20.39,20.51,20.37,20.42,7464,0
2013-12-26,20.57,20.57,20.09,20.41,15262,0
2013-12-27,20.37,20.56,19.92,20,22591,0
2013-12-30,20,20.2,19.84,20.03,29696,0
2013-12-31,20.08,20.08,19.79,19.88,24660,0
2014-01-02,19.85,19.9,19.44,19.81,34356,0
2014-01-03,19.93,20.12,19.78,19.83,10057,0
2014-01-06,19.94,19.97,19.41,19.65,24216,0
2014-01-07,19.65,20.08,19.65,20.07,37097,0
2014-01-08,19,19.9,18.75,19.79,183382,0
2014-01-09,19.8,19.86,19.23,19.37,74230,0
2014-01-10,19.34,19.45,19.21,19.43,13582,0
2014-01-13,19.24,19.24,18.67,18.87,99217,0
2014-01-14,18.71,19.07,18.71,19,23611,0
2014-01-15,18.97,19.12,18.97,19.02,22884,0
2014-01-16,18.87,19,18.85,18.98,47483,0
2014-01-17,19.02,19.37,18.71,19.35,56720,0
2014-01-21,19.25,20.25,19.15,20.11,54807,0
2014-01-22,20.05,20.43,20.05,20.28,55885,0
2014-01-23,20.25,20.53,20.19,20.47,52188,0
2014-01-24,20.32,20.59,20.13,20.53,68074,0
2014-01-27,20.64,20.64,19.84,19.86,110084,0
2014-01-28,19.75,20,19.74,19.98,77218,0
2014-01-29,19.85,20,19.28,19.55,57452,0
2014-01-30,19.64,19.68,19.4,19.59,30235,0
2014-01-31,19.21,19.26,19,19.11,78068,0
2014-02-03,18.99,19.07,17.95,18.29,66682,0
2014-02-04,18.32,18.8,18.17,18.69,61459,0
2014-02-05,18.51,18.66,18.4,18.61,35245,0
2014-02-06,18.5,18.85,18.5,18.7,23588,0
2014-02-07,18.7,19.26,18.57,19.26,28456,0
2014-02-10,19.24,19.33,19.04,19.33,27025,0
2014-02-11,19.24,19.96,19.24,19.54,34800,0
2014-02-12,19.58,19.68,19.26,19.63,48361,0
2014-02-13,19.46,21,19.43,20.88,46021,0
2014-02-14,20.94,21,20.61,20.82,36501,0
2014-02-18,20.93,20.98,20.63,20.87,24444,0
2014-02-19,20.79,21,20.58,20.79,40574,0
2014-02-20,20.78,21.4,20.62,21.31,34038,0
2014-02-21,21.41,21.41,21,21.02,36394,0
2014-02-24,20.89,21.24,20.84,20.96,23789,0
2014-02-25,20.89,20.94,20.55,20.71,86014,0
2014-02-26,20.7,21.05,20.7,20.85,64962,0
2014-02-27,20.71,21.03,20.5,20.99,44400,0
2014-02-28,20.97,21.23,20.8,20.95,29864,0
2014-03-03,20.94,21.13,20.51,20.9,19939,0
2014-03-04,21.06,22.5,21.06,22.05,107342,0
2014-03-05,22.1,22.5,21.98,22.3,36280,0
2014-03-06,22.47,22.47,21.22,21.44,27593,0
2014-03-07,21.56,21.77,21.4,21.56,13033,0
2014-03-10,21.39,21.68,21.33,21.68,14964,0
2014-03-11,21.2,21.55,20.96,21.45,39623,0
2014-03-12,21.3,21.49,21.2,21.41,59329,0
2014-03-13,21.35,21.46,21.14,21.28,39383,0
2014-03-14,21.24,21.47,21.1,21.34,22457,0
2014-03-17,21.5,21.5,21.26,21.26,26513,0
2014-03-18,21.33,21.41,21.09,21.26,22066,0
2014-03-19,21.17,21.52,21.03,21.07,8295,0
2014-03-20,21.01,21.25,20.86,20.91,26306,0
2014-03-21,21,21.05,20.53,20.58,69335,0
2014-03-24,20.38,20.57,20,20.09,27977,0
2014-03-25,20.12,20.38,19.88,19.88,22828,0
2014-03-26,20.07,20.07,19.46,19.55,33100,0
2014-03-27,19.63,19.96,19.46,19.9,17059,0
2014-03-28,19.84,20.31,19.78,19.8,39968,0
2014-03-31,19.87,20.3,19.75,19.77,88745,0
2014-04-01,19.93,20.53,19.92,20.39,33088,0
2014-04-02,20.39,20.45,19.78,20,49687,0
2014-04-03,19.91,20.85,19.8,19.86,98317,0
2014-04-04,19.99,20.42,19.47,20.21,103898,0
2014-04-07,20.26,20.28,19.94,20,58975,0
2014-04-08,19.99,20.02,19.1,19.54,200830,0
2014-04-09,19.49,19.68,19.49,19.53,33005,0
2014-04-10,19.56,19.59,18.88,19.03,38581,0
2014-04-11,18.79,19.27,18.29,19.13,43408,0
2014-04-14,19.33,19.69,19.16,19.36,27312,0
2014-04-15,19.2,19.55,19.1,19.41,34170,0
2014-04-16,19.62,20.09,19.25,20.01,33349,0
2014-04-17,19.99,20.7,19.86,20.61,46964,0
2014-04-21,20.61,20.85,20.3,20.66,31438,0
2014-04-22,20.7,21.48,20.41,21.46,62180,0
2014-04-23,21.45,21.49,21.11,21.3,37649,0
2014-04-24,21.46,21.5,21.26,21.41,56876,0
2014-04-25,21.2,21.34,20.5,20.77,31921,0
2014-04-28,20.83,20.98,20.06,20.47,69283,0
2014-04-29,20.65,20.84,20.36,20.38,14359,0
2014-04-30,20.27,20.7,19.65,20.27,60218,0
2014-05-01,20.31,20.64,19.96,20.33,37051,0
2014-05-02,20.31,20.48,20.1,20.26,32628,0
2014-05-05,20.19,20.69,19.95,20.23,36660,0
2014-05-06,20.25,20.46,20.05,20.25,33991,0
2014-05-07,20.26,20.39,20,20.37,32669,0
2014-05-08,20.41,20.41,20.04,20.21,29320,0
2014-05-09,20.06,20.85,20.06,20.78,26383,0
2014-05-12,20.8,21.5,20.8,21.37,67638,0
2014-05-13,21.12,21.38,20.77,21.02,35141,0
2014-05-14,21.02,21.12,20.65,20.81,31258,0
2014-05-15,20.61,20.82,20.36,20.65,34141,0
2014-05-16,20.76,21.36,20.5,20.77,17721,0
2014-05-19,20.68,21.5,20.68,21.21,35239,0
2014-05-20,21.06,21.43,20.81,21.03,35960,0
2014-05-21,21.17,21.17,20.71,20.78,13896,0
2014-05-22,20.81,21.28,20.78,21.09,13220,0
2014-05-23,21.18,21.31,20.83,21.15,16745,0
2014-05-27,21.38,21.5,21.28,21.42,34646,0
2014-05-28,21.29,21.53,21.23,21.51,37392,0
2014-05-29,21.58,21.72,21.38,21.59,13826,0
2014-05-30,21.7,21.93,21.55,21.75,46033,0
2014-06-02,21.68,21.87,21.51,21.77,37232,0
2014-06-03,21.69,21.91,21.59,21.8,26102,0
2014-06-04,21.65,22.12,21.42,22.12,28431,0
2014-06-05,22.29,22.74,21.88,22.74,53257,0
2014-06-06,22.64,22.75,22.36,22.5,29129,0
2014-06-09,22.06,22.52,21.83,22.08,39410,0
2014-06-10,21.94,22.21,21.87,22.13,11300,0
2014-06-11,22.11,22.12,21.62,21.89,25120,0
2014-06-12,21.53,22.07,21.53,22.02,23557,0
2014-06-13,22.04,22.09,21.61,21.87,19630,0
2014-06-16,21.76,21.93,21.66,21.73,13496,0
2014-06-17,21.7,21.9,21.44,21.59,37463,0
2014-06-18,21.51,21.71,21.28,21.4,17826,0
2014-06-19,21.21,21.6,21.21,21.39,18285,0
2014-06-20,21.45,21.45,21.07,21.17,71301,0
2014-06-23,21.2,21.2,20.74,21,46524,0
2014-06-24,20.89,21.1,20.79,20.9,38807,0
2014-06-25,20.77,20.77,20.4,20.58,75383,0
2014-06-26,20.57,20.71,20.39,20.6,21293,0
2014-06-27,20.37,20.54,19.86,20.03,196513,0
2014-06-30,20.02,20.31,19.9,20.13,62197,0
2014-07-01,20.5,20.58,20.04,20.13,48638,0
2014-07-02,20.15,20.52,20,20.2,72400,0
2014-07-03,20.23,20.23,20,20.13,45397,0
2014-07-07,20.01,20.13,19.83,19.91,74831,0
2014-07-08,19.85,19.85,19.54,19.55,25326,0
2014-07-09,19.57,19.68,19.46,19.51,31201,0
2014-07-10,19.48,19.51,19.25,19.46,53465,0
2014-07-11,19.5,19.75,19.49,19.58,33113,0
2014-07-14,19.74,19.99,19.58,19.71,27933,0
2014-07-15,19.75,19.79,19.6,19.67,31685,0
2014-07-16,19.68,20.01,19.45,19.6,28169,0
2014-07-17,19.44,19.57,18.97,19.04,33749,0
2014-07-18,18.95,19.39,18.95,19.35,23559,0
2014-07-21,19.2,19.39,18.68,19.24,40962,0
2014-07-22,19.31,19.49,19.23,19.35,9511,0
2014-07-23,19.31,19.31,18.93,19.02,10547,0
2014-07-24,19.15,19.35,18.96,18.97,22053,0
2014-07-25,18.78,19.01,18.76,18.91,38596,0
2014-07-28,19.02,19.02,18.73,18.8,15168,0
2014-07-29,18.84,18.97,18.72,18.86,38388,0
2014-07-30,18.93,19.12,18.93,19.11,12164,0
2014-07-31,18.9,19.01,18.8,18.86,40557,0
2014-08-01,18.82,19.09,18.76,18.93,23947,0
2014-08-04,18.96,19.1,18.86,19.02,27976,0
2014-08-05,18.91,19.08,18.68,19.05,54424,0
2014-08-06,19.05,19.22,18.91,19.11,32852,0
2014-08-07,19.13,19.34,19.06,19.14,25253,0
2014-08-08,19.1,19.42,18.96,19.36,10912,0
2014-08-11,19.5,19.9,19.47,19.71,34543,0
2014-08-12,19.59,19.6,19.05,19.25,29932,0
2014-08-13,19.22,19.54,19.16,19.49,17138,0
2014-08-14,19.6,19.66,19.34,19.34,13388,0
2014-08-15,19.56,19.56,18.87,19.02,31366,0
2014-08-18,19.21,19.34,19.01,19.3,21572,0
2014-08-19,19.24,19.59,18.94,19.43,15192,0
2014-08-20,19.1,19.31,19.1,19.29,15458,0
2014-08-21,19.18,19.26,19.11,19.26,21688,0
2014-08-22,19.26,19.57,19.25,19.31,12103,0
2014-08-25,19.4,19.46,18.95,19.01,18060,0
2014-08-26,18.94,19.31,18.88,19.23,34910,0
2014-08-27,19.3,19.36,19,19.33,15609,0
2014-08-28,19.08,19.16,18.99,19.02,5319,0
2014-08-29,19,19.09,18.97,19.07,12000,0
2014-09-02,19.04,19.06,18.98,19,16176,0
2014-09-03,19.02,19.23,18.92,19.02,28067,0
2014-09-04,19.03,19.15,18.78,18.87,32223,0
2014-09-05,18.78,19.19,18.74,19.07,29908,0
2014-09-08,19.18,19.4,18.76,18.8,31837,0
2014-09-09,18.77,18.94,18.71,18.9,29326,0
2014-09-10,18.95,18.96,18.75,18.84,74443,0
2014-09-11,18.8,18.93,18.5,18.52,46620,0
2014-09-12,18.5,18.5,18.31,18.44,32270,0
2014-09-15,18.51,18.65,18.49,18.52,45030,0
2014-09-16,18.54,19.32,18.51,19.16,44570,0
2014-09-17,19.13,19.49,19.01,19.12,26460,0
2014-09-18,19.13,19.24,18.99,19.16,22404,0
2014-09-19,19.2,19.99,18.91,19.39,96369,0
2014-09-22,19.24,19.49,18.86,19.27,27657,0
2014-09-23,19.28,19.36,19.08,19.24,25918,0
2014-09-24,19.3,19.63,19.28,19.59,27709,0
2014-09-25,19.19,19.67,19.19,19.54,27083,0
2014-09-26,19.55,19.79,19.5,19.72,12387,0
2014-09-29,19.69,19.8,19.27,19.56,16276,0
2014-09-30,19.36,19.97,19.36,19.59,59431,0
2014-10-01,19.61,19.63,18.62,18.72,35033,0
2014-10-02,19.04,19.08,18.63,19.02,16472,0
2014-10-03,19.44,19.55,19.13,19.2,45514,0
2014-10-06,19.25,19.41,18.84,18.91,12431,0
2014-10-07,18.82,18.82,18.27,18.51,20977,0
2014-10-08,18.47,19,18.37,18.95,22981,0
2014-10-09,18.95,18.95,18.28,18.5,30607,0
2014-10-10,18.34,19.2,18.27,18.85,77442,0
2014-10-13,18.94,19.19,18.64,18.93,24477,0
2014-10-14,19.19,19.24,18.73,19.11,46726,0
2014-10-15,18.98,19.25,18.7,19.07,41504,0
2014-10-16,18.88,19.58,18.88,19.09,33279,0
2014-10-17,19.37,19.37,18.78,18.92,32427,0
2014-10-20,18.91,19.05,18.65,19.01,26981,0
2014-10-21,19.02,19.02,18.8,18.9,27690,0
2014-10-22,18.7,19.1,18.34,19,53983,0
2014-10-23,19.02,19.1,18.83,18.96,17997,0
2014-10-24,18.91,18.92,18.79,18.88,12189,0
2014-10-27,18.8,18.98,18.79,18.96,10672,0
2014-10-28,18.92,19.07,18.86,19,60374,0
2014-10-29,18.97,19.15,18.92,19.01,39600,0
2014-10-30,19.04,19.25,18.83,19.22,73272,0
2014-10-31,19.38,19.75,19.38,19.61,52529,0
2014-11-03,19.56,19.76,19.5,19.73,34517,0
2014-11-04,19.61,20.02,19.22,19.86,15374,0
2014-11-05,19.95,19.97,19.62,19.88,16806,0
2014-11-06,19.8,20.01,19.36,19.99,23259,0
2014-11-07,20.15,20.2,19.7,19.97,79225,0
2014-11-10,20.02,20.02,19.07,19.15,58900,0
2014-11-11,19.14,19.23,18.9,19.17,33463,0
2014-11-12,19.43,19.82,19.18,19.79,33642,0
2014-11-13,19.86,20.12,19.84,20.06,35664,0
2014-11-14,20.01,20.33,19.95,20,12473,0
2014-11-17,19.95,20.14,19.86,20.1,15202,0
2014-11-18,20.15,20.25,20.1,20.2,23774,0
2014-11-19,20.15,20.21,19.61,19.65,27216,0
2014-11-20,19.53,19.66,19.4,19.58,10065,0
2014-11-21,19.85,19.85,19.27,19.33,19214,0
2014-11-24,19.27,19.4,18.85,19,26218,0
2014-11-25,18.94,19,18.8,18.99,92641,0
2014-11-26,18.89,19.11,18.8,19,15073,0
2014-11-28,18.98,19.34,18.83,18.88,23838,0
2014-12-01,18.84,19,18.67,18.87,17530,0
2014-12-02,18.97,19.31,18.87,19.28,13176,0
2014-12-03,19.17,20.1,19.17,20.07,40508,0
2014-12-04,19.87,20.24,19.87,20.01,22977,0
2014-12-05,19.92,20.19,19.74,19.76,39707,0
2014-12-08,19.74,19.89,19.01,19.1,15875,0
2014-12-09,19.01,19.6,18.65,19.56,21784,0
2014-12-10,19.44,19.54,19,19.05,28888,0
2014-12-11,19.09,19.11,18.66,18.72,61295,0
2014-12-12,18.53,18.87,18.36,18.72,34211,0
2014-12-15,18.9,19.09,18.73,18.92,21013,0
2014-12-16,18.83,19.1,18.83,18.95,17495,0
2014-12-17,19.02,19.25,18.77,19.24,43105,0
2014-12-18,19.34,19.75,19.01,19.58,29237,0
2014-12-19,19.52,19.61,19.18,19.28,47334,0
2014-12-22,19.47,19.53,19.11,19.37,26799,0
2014-12-23,19.4,19.65,19.25,19.46,27610,0
2014-12-24,19.45,19.6,19.18,19.45,5140,0
2014-12-26,19.53,19.58,19.31,19.54,6391,0
2014-12-29,19.51,20.1,19.5,20,11828,0
2014-12-30,20.08,20.08,19.46,19.53,8927,0
2014-12-31,19.61,19.73,19.27,19.36,13765,0
2015-01-02,19.33,19.7,19.04,19.6,30590,0
2015-01-05,19.39,19.93,19.25,19.25,32889,0
2015-01-06,19.25,19.25,18.47,18.53,35813,0
2015-01-07,18.5,18.61,18.41,18.6,24279,0
2015-01-08,18.72,18.88,18.51,18.79,26769,0
2015-01-09,19.12,19.18,18.45,18.5,42634,0
2015-01-12,18.43,18.46,17.55,17.76,58269,0
2015-01-13,17.8,18.34,17.8,18.2,80927,0
2015-01-14,17.91,18.18,17.73,18.01,21442,0
2015-01-15,18.04,18.04,17.18,17.25,55344,0
2015-01-16,17.16,17.72,16.68,17.7,53598,0
2015-01-20,17.74,17.77,17.45,17.55,51322,0
2015-01-21,17.46,17.96,17.39,17.81,34182,0
2015-01-22,17.77,18.41,17.73,18.34,22986,0
2015-01-23,18.27,18.62,17.99,18.59,76434,0
2015-01-26,18.21,18.49,17.95,18.36,15352,0
2015-01-27,18.03,18.62,18.03,18.36,45895,0
2015-01-28,18.31,18.61,18.06,18.19,30381,0
2015-01-29,18.11,18.28,17.91,18.24,26830,0
2015-01-30,18.23,18.41,17.96,18.07,124283,0
2015-02-02,17.96,18.11,17.52,17.81,55255,0
2015-02-03,18.05,18.59,18.04,18.15,36660,0
2015-02-04,18.1,18.16,17.69,17.74,69209,0
2015-02-05,17.8,18.23,17.8,17.97,70424,0
2015-02-06,18.03,18.31,17.98,18.11,17534,0
2015-02-09,18.1,18.1,17.75,17.82,15421,0
2015-02-10,17.9,18.05,17.6,18.01,31436,0
2015-02-11,18,18,17.72,17.91,15676,0
2015-02-12,17.9,17.99,17.6,17.98,18426,0
2015-02-13,18.04,18.2,17.93,18.12,23880,0
2015-02-17,18.2,18.22,17.82,18.12,38156,0
2015-02-18,17.99,18.33,17.99,18.12,30228,0
2015-02-19,18.14,18.45,18.03,18.19,35275,0
2015-02-20,18.25,18.25,18,18.21,38352,0
2015-02-23,18.07,18.26,17.99,18.24,14723,0
2015-02-24,18.26,18.56,18.14,18.35,6556,0
2015-02-25,18.16,18.45,18.15,18.43,10628,0
2015-02-26,18.47,18.52,18.17,18.24,14032,0
2015-02-27,17.93,18.06,17.89,17.9,14219,0
2015-03-02,17.84,17.88,17.63,17.85,6100,0
2015-03-03,17.54,17.84,17.33,17.81,23300,0
2015-03-04,17.65,17.67,17.5,17.52,40100,0
2015-03-05,17.57,17.76,17.39,17.53,9100,0
2015-03-06,17.36,17.53,17.33,17.39,14800,0
2015-03-09,17.38,17.68,17.3,17.51,8800,0
2015-03-10,17.48,17.55,17.44,17.52,44200,0
2015-03-11,17.45,17.54,17.38,17.48,48600,0
2015-03-12,17.53,17.7,17.49,17.58,19200,0
2015-03-13,17.42,17.57,17.42,17.5,43200,0
2015-03-16,17.61,17.8,17.41,17.53,31000,0
2015-03-17,17.63,17.63,17.43,17.48,31900,0
2015-03-18,17.5,17.8,17.48,17.74,22900,0
2015-03-19,17.75,17.83,17.54,17.6,31000,0
2015-03-20,17.59,17.66,17.48,17.54,48900,0
2015-03-23,17.76,17.76,17.48,17.51,18500,0
2015-03-24,17.62,17.72,17.48,17.65,20400,0
2015-03-25,17.73,17.86,17.26,17.26,18100,0
2015-03-26,17.34,17.4,17.1,17.12,21100,0
2015-03-27,17.07,17.4,17.03,17.18,23500,0
2015-03-30,17.34,18.87,17.3,18.85,67400,0
2015-03-31,18.74,19.35,18.67,19.26,41162,0
2015-04-01,19.37,19.52,18.91,19.21,27800,0
2015-04-02,18.19,18.73,17.89,18.64,71800,0
2015-04-06,18.62,18.92,18.62,18.78,57300,0
2015-04-07,18.85,18.95,18.59,18.9,46364,0
2015-04-08,18.97,18.97,18.8,18.94,10300,0
2015-04-09,18.9,18.91,18.61,18.79,30148,0
2015-04-10,19,19.08,18.87,19,14900,0
2015-04-13,19,19.3,18.98,19.25,14600,0
2015-04-14,19.12,19.2,18.82,18.91,74400,0
2015-04-15,18.86,19.44,18.86,19.28,14962,0
2015-04-16,19,19.06,18.72,18.97,36365,0
2015-04-17,18.84,18.86,18.65,18.68,24800,0
2015-04-20,18.76,19.13,18.76,19.1,350805,0
2015-04-21,19.05,19.35,19,19.32,14207,0
2015-04-22,19.22,19.8,18.92,19.66,19747,0
2015-04-23,19.35,19.75,19.09,19.21,24900,0
2015-04-24,19.32,19.32,18.86,19.08,15851,0
2015-04-27,19.08,19.18,18.8,19.11,25300,0
2015-04-28,19.02,19.33,19.02,19.26,24700,0
2015-04-29,19.28,19.32,18.89,18.89,19300,0
2015-04-30,18.84,18.84,18.53,18.64,67800,0
2015-05-01,18.65,18.86,18.65,18.76,16800,0
2015-05-04,18.79,18.92,18.7,18.84,12500,0
2015-05-05,18.7,18.85,18.5,18.71,28900,0
2015-05-06,18.85,18.85,18.47,18.6,12498,0
2015-05-07,18.53,19.09,18.53,19.04,24446,0
2015-05-08,19.15,19.15,18.79,18.83,30600,0
2015-05-11,18.88,18.92,18.59,18.68,19900,0
2015-05-12,18.5,18.56,18.26,18.4,9304,0
2015-05-13,18.25,18.48,18.11,18.45,21300,0
2015-05-14,18.45,18.95,18.44,18.71,12300,0
2015-05-15,18.74,18.88,18.57,18.81,17815,0
2015-05-18,18.64,18.99,18.6,18.8,37913,0
2015-05-19,18.48,20.08,18.48,19.92,162090,0
2015-05-20,19.95,20.04,19.51,19.71,449800,0
2015-05-21,19.65,19.85,18.97,19.35,154200,0
2015-05-22,19.26,19.69,19.19,19.34,94000,0
2015-05-26,19.19,19.54,19.19,19.44,36668,0
2015-05-27,19.4,20.02,19.4,20,38800,0
2015-05-28,19.97,20,19.92,20,14943,0
2015-05-29,19.8,20.2,19.8,19.99,81000,0
2015-06-01,20.04,20.4,19.83,20.28,20459,0
2015-06-02,20.1,20.42,20,20.02,29248,0
2015-06-03,20.06,20.45,19.9,20.06,45700,0
2015-06-04,19.89,20.2,19.89,20.05,16800,0
2015-06-05,20.11,20.25,19.63,20.05,17800,0
2015-06-08,19.93,20.19,19.91,20.06,15500,0
2015-06-09,20.02,20.27,19.97,20.17,9322,0
2015-06-10,20.39,20.57,19.9,19.98,39102,0
2015-06-11,20.23,20.79,20.13,20.68,41455,0
2015-06-12,20.68,20.81,20.53,20.58,21600,0
2015-06-15,20.54,20.58,20.03,20.21,19200,0
2015-06-16,20.24,20.67,20.24,20.54,25700,0
2015-06-17,20.49,20.6,20.12,20.53,56300,0
2015-06-18,20.58,20.87,20.38,20.69,52400,0
2015-06-19,20.67,20.8,20.5,20.54,49900,0
2015-06-22,20.57,20.78,20.38,20.51,21900,0
2015-06-23,20.57,20.93,19.93,20.66,29385,0
2015-06-24,20.6,20.85,20.48,20.62,17000,0
2015-06-25,20.68,20.71,20.46,20.67,23800,0
2015-06-26,20.67,20.83,20.41,20.43,142100,0
2015-06-29,20.42,20.76,19.91,19.93,22400,0
2015-06-30,20.07,20.34,19.97,20.29,118339,0
2015-07-01,20.55,20.64,20.09,20.12,41600,0
2015-07-02,17.99,18,17.43,17.66,208400,0
2015-07-06,17.75,17.99,17.56,17.86,51700,0
2015-07-07,17.85,18.71,17.75,18.22,117400,0
2015-07-08,18.16,18.22,17.79,18.16,82400,0
2015-07-09,18.31,18.31,17.92,17.93,143600,0
2015-07-10,18.12,18.66,17.98,18.62,90800,0
2015-07-13,18.61,19.02,18.49,18.98,62000,0
2015-07-14,18.93,18.94,18.23,18.4,21429,0
2015-07-15,18.34,18.94,18.28,18.8,50406,0
2015-07-16,19.04,19.48,18.87,19.01,42400,0
2015-07-17,19.05,19.28,18.99,19.2,32900,0
2015-07-20,19.28,19.28,18.23,18.56,27100,0
2015-07-21,18.61,19.63,18.34,18.49,80800,0
2015-07-22,18.46,18.7,18.37,18.6,25200,0
2015-07-23,18.63,19.28,18.47,19.15,68200,0
2015-07-24,19.1,19.15,18.28,18.56,33800,0
2015-07-27,18.45,18.75,18.4,18.56,26900,0
2015-07-28,18.61,18.87,17.82,18.49,39700,0
2015-07-29,18.45,18.45,17.93,18.27,98500,0
2015-07-30,18.15,18.47,18,18.04,69800,0
2015-07-31,18.01,18.98,17.99,18.91,69700,0
2015-08-03,18.82,18.82,17.98,18.08,36444,0
2015-08-04,18.11,18.29,17.56,17.83,95200,0
2015-08-05,17.81,18.09,17.67,17.84,29400,0
2015-08-06,17.84,17.95,17.46,17.64,39119,0
2015-08-07,17.52,17.61,17.35,17.46,29200,0
2015-08-10,17.5,17.7,17.34,17.43,38000,0
2015-08-11,17.27,17.35,17.05,17.09,33627,0
2015-08-12,17.29,17.29,16.71,16.9,69600,0
2015-08-13,16.88,16.92,16.47,16.49,34700,0
2015-08-14,16.34,16.86,16.34,16.8,72300,0
2015-08-17,16.66,16.72,16.37,16.59,35800,0
2015-08-18,16.63,16.63,16.26,16.41,33500,0
2015-08-19,16.27,16.38,16.23,16.27,78100,0
2015-08-20,16.18,16.27,15.9,15.96,108000,0
2015-08-21,15.59,16.24,15.34,16.09,177400,0
2015-08-24,14.67,16.49,14.39,16.21,63121,0
2015-08-25,16.57,16.64,16.14,16.24,38400,0
2015-08-26,16.5,16.95,16.03,16.87,42100,0
2015-08-27,16.96,16.96,16.38,16.59,28100,0
2015-08-28,16.48,17.09,16.48,16.8,28400,0
2015-08-31,16.7,17.1,16.54,16.73,44400,0
2015-09-01,16.51,16.94,15.96,16.14,46500,0
2015-09-02,16.28,16.33,16.04,16.27,13200,0
2015-09-03,16.25,16.3,15.94,15.96,32800,0
2015-09-04,15.75,16.05,15.75,15.97,8100,0
2015-09-08,16.11,16.55,15.86,15.99,168000,0
2015-09-09,16.07,16.29,15.92,16.12,31700,0
2015-09-10,16.2,16.36,16.16,16.28,16356,0
2015-09-11,16.12,16.71,16.12,16.6,13000,0
2015-09-14,16.58,16.71,16.38,16.39,15500,0
2015-09-15,16.46,16.95,16.46,16.92,20800,0
2015-09-16,16.98,17.29,16.97,17.24,41000,0
2015-09-17,17.24,17.46,16.5,16.72,45220,0
2015-09-18,16.52,16.86,15.93,16.04,116500,0
2015-09-21,16.25,16.91,16.25,16.38,191000,0
2015-09-22,16.29,16.54,16.08,16.11,73800,0
2015-09-23,15.83,16.37,15.83,16.29,15589,0
2015-09-24,16.19,16.63,16.09,16.58,48139,0
2015-09-25,16.75,16.75,16.06,16.08,36900,0
2015-09-28,15.98,16.06,15.69,15.69,24071,0
2015-09-29,15.79,15.96,15.62,15.87,30800,0
2015-09-30,15.95,16.13,15.84,16.06,16500,0
2015-10-01,16.01,16.17,15.66,15.86,24600,0
2015-10-02,15.8,16.24,15.59,16.19,26000,0
2015-10-05,16.31,16.96,16.31,16.9,29078,0
2015-10-06,16.81,16.93,16.32,16.38,18400,0
2015-10-07,16.51,17.11,16.51,17.09,21100,0
2015-10-08,17.05,17.53,17.04,17.34,35700,0
2015-10-09,17.45,17.63,17.12,17.26,27400,0
2015-10-12,17.26,17.34,17.12,17.18,27479,0
2015-10-13,17.15,17.42,16.75,16.85,23700,0
2015-10-14,16.76,16.99,16.49,16.52,13600,0
2015-10-15,16.65,17.03,16.62,17.02,24600,0
2015-10-16,17.11,17.11,16.71,16.89,17100,0
2015-10-19,16.76,16.89,16.51,16.85,22215,0
2015-10-20,16.84,17.07,16.83,17,20216,0
2015-10-21,16.94,16.94,16.37,16.37,11400,0
2015-10-22,16.33,17.35,16.33,16.81,90100,0
2015-10-23,16.87,17.14,16.79,17.01,25000,0
2015-10-26,16.9,17,16.75,16.88,12600,0
2015-10-27,16.78,16.78,16.35,16.48,26600,0
2015-10-28,16.57,17.2,16.49,17.2,50500,0
2015-10-29,17.02,17.3,17,17.21,22900,0
2015-10-30,17.24,17.41,17.12,17.13,10800,0
2015-11-02,17.18,17.74,17.18,17.71,26672,0
2015-11-03,17.63,17.81,16.19,16.2,83900,0
2015-11-04,16.35,16.54,15.5,15.84,147429,0
2015-11-05,14,14.61,13.87,14.05,167700,0
2015-11-06,14,14.1,13.77,14.1,94200,0
2015-11-09,14.06,14.26,13.96,14.1,60553,0
2015-11-10,14.26,14.52,14.18,14.51,28500,0
2015-11-11,14.59,14.87,14.58,14.84,40700,0
2015-11-12,14.75,14.75,14.28,14.42,37300,0
2015-11-13,14.3,14.61,14.2,14.26,55100,0
2015-11-16,14.28,14.45,14.15,14.28,58500,0
2015-11-17,14.22,14.73,14.2,14.36,93700,0
2015-11-18,14.46,14.8,14.39,14.76,23500,0
2015-11-19,14.81,14.85,14.5,14.75,17400,0
2015-11-20,14.85,15.03,14.72,14.86,33500,0
2015-11-23,14.74,14.93,14.65,14.82,17600,0
2015-11-24,14.71,14.97,14.53,14.94,20400,0
2015-11-25,15.05,15.34,14.84,15.26,25300,0
2015-11-27,15.41,15.56,15.2,15.5,11700,0
2015-11-30,15.39,15.56,15.18,15.33,20800,0
2015-12-01,15.43,15.5,15.11,15.44,16332,0
2015-12-02,15.46,15.46,15.19,15.28,11437,0
2015-12-03,15.4,15.42,14.98,15.01,22180,0
2015-12-04,15,15.16,14.93,15.01,30500,0
2015-12-07,14.92,15.02,14.38,14.55,19200,0
2015-12-08,14.5,14.63,14.36,14.46,10023,0
2015-12-09,15.76,16.6,15.76,16.22,102000,0
2015-12-10,16.25,16.47,16.24,16.34,60300,0
2015-12-11,16.12,16.41,16.12,16.18,40400,0
2015-12-14,16.24,16.49,16.24,16.29,50299,0
2015-12-15,16.55,16.62,16.27,16.34,61200,0
2015-12-16,16.34,16.49,16.24,16.26,83900,0
2015-12-17,16.36,16.37,16.15,16.2,53600,0
2015-12-18,16.13,16.2,16.03,16.05,109400,0
2015-12-21,16.1,16.31,16.08,16.15,29000,0
2015-12-22,16.2,16.6,16.16,16.5,185328,0
2015-12-23,16.46,16.63,16.43,16.55,32500,0
2015-12-24,16.57,16.76,16.53,16.54,11639,0
2015-12-28,16.53,16.76,16.53,16.72,33297,0
2015-12-29,16.79,16.995,16.705,16.92,23876,0
2015-12-30,16.76,17,16.75,16.86,28060,0
2015-12-31,16.86,16.88,16.71,16.74,29309,0
2016-01-04,16.52,16.77,16.52,16.75,66217,0
2016-01-05,16.86,16.86,16.6,16.76,31039,0
2016-01-06,16.56,16.75,16.56,16.68,40482,0
2016-01-07,16.6,16.77,16.59,16.65,55825,0
2016-01-08,16.62,17.27,16.62,16.93,61959,0
2016-01-11,17.15,17.4,17.07,17.13,93999,0
2016-01-12,17.31,17.4,16.95,17.11,340133,0
2016-01-13,16.51,17.1,16.35,16.67,126055,0
2016-01-14,16.76,18.28,16.76,18.09,62916,0
2016-01-15,17.69,17.89,17.34,17.83,36634,0
2016-01-19,17.98,18.24,17.41,17.51,76400,0
2016-01-20,17.35,17.8792,17.05,17.7,58456,0
2016-01-21,17.74,17.85,17.34,17.42,57099,0
2016-01-22,17.56,17.98,17.2701,17.98,118683,0
2016-01-25,17.86,18.18,17.28,17.36,36639,0
2016-01-26,17.39,18.06,17.32,17.62,63627,0
2016-01-27,17.65,17.9399,17.14,17.2,69576,0
2016-01-28,17.33,17.44,17.2,17.24,48292,0
2016-01-29,17.34,17.71,17.25,17.71,66816,0
2016-02-01,17.54,17.63,17.315,17.38,26213,0
2016-02-02,17.17,17.33,17.04,17.28,28097,0
2016-02-03,17.38,17.38,16.65,16.71,97301,0
2016-02-04,16.69,17.17,16.69,17.07,27680,0
2016-02-05,16.97,17.05,16.47,16.47,33763,0
2016-02-08,16.25,16.93,16.24,16.88,26231,0
2016-02-09,16.65,17,16.44,16.5,20544,0
2016-02-10,16.56,16.94,16.47,16.5,23525,0
2016-02-11,16.28,16.6,16.15,16.18,69987,0
2016-02-12,16.4,16.69,16.249,16.62,17335,0
2016-02-16,16.77,17.19,16.72,17.02,23885,0
2016-02-17,17.06,17.39,16.98,17.08,28828,0
2016-02-18,17.05,17.209,16.47,16.54,24692,0
2016-02-19,16.53,16.8964,16.27,16.38,49967,0
2016-02-22,16.49,16.94,16.49,16.76,41164,0
2016-02-23,16.69,17.16,16.55,16.55,25137,0
2016-02-24,16.35,16.99,16.35,16.97,25120,0
2016-02-25,16.97,17.43,16.97,17.35,10949,0
2016-02-26,17.22,17.44,16.94,17.16,24406,0
2016-02-29,17.12,17.4,17.12,17.27,24702,0
2016-03-01,17.33,17.64,17.27,17.48,15266,0
2016-03-02,17.41,17.48,17.07,17.29,22670,0
2016-03-03,17.37,17.58,17.04,17.5,33234,0
2016-03-04,17.405,17.82,17.32,17.7,21734,0
2016-03-07,17.7,18.14,17.7,17.85,29398,0
2016-03-08,18.01,18.01,17.46,17.48,19749,0
2016-03-09,17.73,17.74,17.17,17.28,15959,0
2016-03-10,17.32,17.6,17.01,17.04,11535,0
2016-03-11,17.09,17.46,16.96,17.31,32464,0
2016-03-14,17.24,17.24,16.58,16.73,16288,0
2016-03-15,16.68,16.69,16.48,16.5,10679,0
2016-03-16,16.39,16.91,16.39,16.79,17441,0
2016-03-17,16.84,17.365,16.84,17.15,18919,0
2016-03-18,17.28,17.58,17,17.27,45202,0
2016-03-21,17.18,17.35,17.05,17.05,8382,0
2016-03-22,16.95,17.59,16.95,17.04,9852,0
2016-03-23,17.03,17.36,16.67,16.71,16350,0
2016-03-24,16.57,16.65,16.44,16.53,12557,0
2016-03-28,16.54,16.54,16.25,16.25,9409,0
2016-03-29,16.29,16.48,16.12,16.41,27626,0
2016-03-30,16.3,17.89,16.3,17.75,43881,0
2016-03-31,17.68,17.68,17.46,17.59,38552,0
2016-04-01,16.55,16.8,15.8501,16.01,53687,0
2016-04-04,16.08,16.103,15.1,15.1,23242,0
2016-04-05,14.83,14.97,14.25,14.26,51017,0
2016-04-06,14.22,14.97,13.83,14.89,63101,0
2016-04-07,14.76,15,14.5101,14.89,64072,0
2016-04-08,14.98,15.03,14.63,14.69,41067,0
2016-04-11,14.78,14.78,14.26,14.43,42244,0
2016-04-12,14.43,14.69,14.36,14.41,32016,0
2016-04-13,14.44,15.04,14.42,14.97,20399,0
2016-04-14,15,15.01,14.8,14.83,21811,0
2016-04-15,14.89,15.025,14.74,14.92,9492,0
2016-04-18,15,15.17,15,15.07,68790,0
2016-04-19,15.21,15.9,15.16,15.76,25897,0
2016-04-20,15.77,16.09,15.65,16,24378,0
2016-04-21,15.96,16.07,15.78,15.96,19935,0
2016-04-22,15.96,16.375,15.74,15.96,65062,0
2016-04-25,15.79,15.79,15.33,15.4,41233,0
2016-04-26,15.43,15.81,15.2,15.57,41067,0
2016-04-27,15.57,15.95,15.57,15.77,42575,0
2016-04-28,15.74,16.19,15.74,15.86,32649,0
2016-04-29,15.85,16.49,15.58,16.47,236885,0
2016-05-02,16.35,17.0067,15.87,16.75,56904,0
2016-05-03,16.68,17.09,16.12,16.93,52795,0
2016-05-04,17,17,16.47,16.75,45253,0
2016-05-05,16.6628,16.77,16.415,16.49,53490,0
2016-05-06,16.47,16.59,15.95,16.11,96484,0
2016-05-09,16.07,16.42,15.57,16.32,17811,0
2016-05-10,16.35,16.505,16.17,16.32,33286,0
2016-05-11,16.21,16.41,16.075,16.13,23487,0
2016-05-12,16.13,16.15,15.81,15.99,28205,0
2016-05-13,15.86,16.04,15.81,15.87,56043,0
2016-05-16,15.66,16.07,15.66,15.92,44921,0
2016-05-17,15.94,16.0675,15.49,15.64,38340,0
2016-05-18,15.61,15.89,15.59,15.64,31740,0
2016-05-19,15.62,15.62,15.12,15.25,24397,0
2016-05-20,15.33,15.38,14.9,15,50023,0
2016-05-23,15.01,15.03,14.44,14.45,22761,0
2016-05-24,14.6,15.21,14.34,15.09,34061,0
2016-05-25,15.329,15.66,14.83,15.14,28432,0
2016-05-26,15.04,15.36,15.02,15.22,29200,0
2016-05-27,15.21,15.6499,15.21,15.31,9742,0
2016-05-31,15.34,15.56,15.17,15.3,77736,0
2016-06-01,15.17,15.54,15.17,15.38,22614,0
2016-06-02,15.4555,16.02,15.4555,15.96,20154,0
2016-06-03,15.97,16.19,15.55,15.6,17756,0
2016-06-06,15.4,15.65,15.35,15.53,7292,0
2016-06-07,15.33,15.4488,15.3,15.36,18275,0
2016-06-08,15.38,15.64,15.3,15.45,23578,0
2016-06-09,15.48,15.55,15.33,15.51,11400,0
2016-06-10,15.33,15.474,15.21,15.28,18675,0
2016-06-13,15.29,15.45,15.12,15.35,16705,0
2016-06-14,15.26,15.42,14.63,15.03,46070,0
2016-06-15,15.15,15.35,14.97,15.13,13222,0
2016-06-16,15.1,15.1,14.63,15.01,19481,0
2016-06-17,15.05,15.24,14.8,15.14,76988,0
2016-06-20,15.29,15.97,15.1729,15.85,17556,0
2016-06-21,15.87,15.99,15.51,15.97,16779,0
2016-06-22,16.05,16.05,15.71,15.83,22722,0
2016-06-23,15.95,16.08,15.76,15.85,26828,0
2016-06-24,15.25,15.25,14.89,14.91,240709,0
2016-06-27,14.67,14.73,14.27,14.49,27679,0
2016-06-28,14.63,14.8,14.32,14.35,26323,0
2016-06-29,14.48,14.6251,14.36,14.48,17305,0
2016-06-30,14.72,15.33,14.712,15.33,48973,0
2016-07-01,13.45,14.53,13.45,13.86,172499,0
2016-07-05,14.25,14.395,13.96,14.24,85955,0
2016-07-06,14.22,14.33,14.04,14.1,26558,0
2016-07-07,14.16,14.34,14.016,14.31,84998,0
2016-07-08,14.45,14.98,14.45,14.86,270165,0
2016-07-11,14.88,15.5,14.87,15.33,171266,0
2016-07-12,15.48,15.61,15.3401,15.42,30916,0
2016-07-13,15.48,15.74,15.3801,15.67,66858,0
2016-07-14,15.76,16.35,15.69,15.9,55256,0
2016-07-15,16.03,16.1,15.7801,15.97,170915,0
2016-07-18,15.94,16.51,15.94,16.45,186604,0
2016-07-19,16.34,16.6699,16.22,16.23,36533,0
2016-07-20,16.3,16.68,16.05,16.37,43564,0
2016-07-21,16.36,16.75,16.19,16.31,16508,0
2016-07-22,16.25,16.61,16.16,16.54,32051,0
2016-07-25,16.46,16.84,16.34,16.4,17608,0
2016-07-26,16.44,17.53,16.3201,16.84,83740,0
2016-07-27,16.84,17.12,16.55,16.65,72358,0
2016-07-28,16.61,17,16.3,16.75,76498,0
2016-07-29,16.72,16.78,16.28,16.42,112414,0
2016-08-01,16.42,16.65,16.3,16.43,86789,0
2016-08-02,16.45,16.45,16,16,39279,0
2016-08-03,15.93,16.2,15.63,16.13,61549,0
2016-08-04,15.95,16.29,15.95,16.08,39407,0
2016-08-05,16.15,16.4111,16.15,16.2,28116,0
2016-08-08,16.31,16.44,16.045,16.33,64217,0
2016-08-09,16.35,16.43,15.92,16.3,63379,0
2016-08-10,16.24,16.43,16.23,16.32,14957,0
2016-08-11,16.31,16.38,16.14,16.3,25896,0
2016-08-12,16.27,16.35,16.08,16.26,18404,0
2016-08-15,16.27,16.27,16.04,16.08,20578,0
2016-08-16,16.035,16.06,15.84,15.96,31376,0
2016-08-17,15.91,16.15,15.62,16.13,15285,0
2016-08-18,16.17,16.17,15.88,16.12,26301,0
2016-08-19,16.07,16.31,15.945,16.15,47914,0
2016-08-22,16.13,16.59,16.08,16.41,84579,0
2016-08-23,16.46,16.52,16.4,16.41,26827,0
2016-08-24,16.41,16.43,16.33,16.39,23874,0
2016-08-25,16.4,16.4,16.3,16.4,7025,0
2016-08-26,16.4,16.4,16.3,16.36,6050,0
2016-08-29,16.28,16.4,16.2101,16.31,48801,0
2016-08-30,16.39,16.4,16.192,16.38,10564,0
2016-08-31,16.4,16.4,16.08,16.24,17609,0
2016-09-01,16.095,16.39,15.99,16.17,24361,0
2016-09-02,16.25,16.35,16.0301,16.22,14082,0
2016-09-06,16.27,16.4,16.05,16.33,27412,0
2016-09-07,16.33,16.4,16.18,16.35,17104,0
2016-09-08,16.3244,16.4,16.26,16.34,13586,0
2016-09-09,16.26,16.27,15.87,15.89,29202,0
2016-09-12,16.09,16.24,15.88,16.03,12663,0
2016-09-13,15.89,16,15.62,15.8,13578,0
2016-09-14,15.98,16.02,15.72,15.92,18629,0
2016-09-15,16,16.27,15.85,16.11,23200,0
2016-09-16,16.21,16.215,15.69,16.13,47984,0
2016-09-19,16.11,16.2,15.775,15.83,14482,0
2016-09-20,15.84,16.31,15.44,16.11,47941,0
2016-09-21,16.14,16.59,16.07,16.44,60764,0
2016-09-22,16.44,16.71,16.4,16.45,59451,0
2016-09-23,16.36,16.5295,16.36,16.46,74484,0
2016-09-26,16.38,16.65,16.38,16.54,32691,0
2016-09-27,16.54,17.01,16.5399,16.98,43218,0
2016-09-28,16.82,17.25,16.82,17.14,31805,0
2016-09-29,17.11,17.37,17.11,17.31,28373,0
2016-09-30,17.28,17.9,17.28,17.81,43072,0
2016-10-03,17.95,17.95,17.685,17.85,46814,0
2016-10-04,17.83,17.83,17.64,17.73,26129,0
2016-10-05,17.74,17.92,17.69,17.87,20052,0
2016-10-06,17.8,18.1299,17.75,17.9,60972,0
2016-10-07,17.84,17.9042,17.58,17.82,52788,0
2016-10-10,17.8,18.205,17.8,18.2,60967,0
2016-10-11,18.15,18.3,18.15,18.2,35839,0
2016-10-12,18.05,18.35,18.05,18.3,20796,0
2016-10-13,18.1,18.1,17.753,17.85,46513,0
2016-10-14,17.65,18.1,17.5,18.05,41610,0
2016-10-17,17.9,18.05,17.9,18,10990,0
2016-10-18,18,18.2,17.95,18.05,19739,0
2016-10-19,18.1,18.35,18.05,18.25,55921,0
2016-10-20,18.2,18.4,18.2,18.35,30440,0
2016-10-21,18.15,18.4,18.15,18.3,30399,0
2016-10-24,18.4,18.45,18.35,18.45,19128,0
2016-10-25,18.4,18.55,18.4,18.55,23748,0
2016-10-26,18.4,18.675,18.3,18.35,62544,0
2016-10-27,18.4,18.4,18.2,18.3,36131,0
2016-10-28,18.35,18.35,18.15,18.2,14710,0
2016-10-31,18.3,18.3,18.15,18.3,35140,0
2016-11-01,18.35,18.35,17.8,17.85,23873,0
2016-11-02,18.15,18.15,17.9,18,20995,0
2016-11-03,18.05,18.25,18,18,16273,0
2016-11-04,18.05,18.2,17.85,18,26052,0
2016-11-07,18.3,18.4,18.05,18.35,27239,0
2016-11-08,18.35,18.35,18.05,18.25,13206,0
2016-11-09,18.05,18.6,17.6,18.45,107146,0
2016-11-10,18.25,18.55,17.95,17.95,77731,0
2016-11-11,17.85,18.8,17.85,18.8,94021,0
2016-11-14,18.8,19.1,18.8,19.05,59322,0
2016-11-15,19.05,19.75,19,19.55,100633,0
2016-11-16,19.55,19.95,19.55,19.75,53386,0
2016-11-17,19.85,20.3,19.85,20.2,74510,0
2016-11-18,20.25,20.7,20.25,20.7,76311,0
2016-11-21,21,21.6,20.8,21.5,105078,0
2016-11-22,21.5,22.45,21.5,22,96998,0
2016-11-23,22,22,21.3,21.35,70469,0
2016-11-25,21.2,21.55,21.16,21.35,82286,0
2016-11-28,21.25,21.45,21.2,21.3,38786,0
2016-11-29,21.35,21.425,20.95,20.95,36825,0
2016-11-30,21,21.1,20.75,20.8,32944,0
2016-12-01,20.75,21,20.675,20.85,33154,0
2016-12-02,20.9,20.9,20.7,20.75,21175,0
2016-12-05,20.8,20.95,20.7,20.85,35938,0
2016-12-06,20.95,20.95,20.75,20.85,34454,0
2016-12-07,20.85,20.85,20.65,20.65,55219,0
2016-12-08,20.75,21,20.7,20.95,49535,0
2016-12-09,20.95,21.25,20.5,20.95,77357,0
2016-12-12,20.85,21.2741,20.75,20.9,33712,0
2016-12-13,20.9,21.15,20.8,20.95,55124,0
2016-12-14,20.9,21.05,20.8,20.8,22392,0
2016-12-15,20.85,21,20.6,20.75,69710,0
2016-12-16,20.8,20.9,20.625,20.8,72059,0
2016-12-19,20.9,20.95,20.85,20.85,22084,0
2016-12-20,21.05,21.05,20.75,20.9,38825,0
2016-12-21,20.9,21.05,20.7,20.85,37760,0
2016-12-22,20.85,20.9,20.7,20.9,59225,0
2016-12-23,20.9,21.1,20.7,20.75,16977,0
2016-12-27,20.85,21.05,20.7829,20.85,16494,0
2016-12-28,20.35,20.45,20.1,20.35,46716,0
2016-12-29,20.3,20.5,20.05,20.15,25126,0
2016-12-30,20.2,20.25,20.05,20.15,20352,0
2017-01-03,20.45,20.7,20.2,20.55,38745,0
2017-01-04,20.65,20.8,20.1,20.35,42665,0
2017-01-05,20.35,20.5,19.45,19.9,97665,0
2017-01-06,19.95,20.15,18.6,19.05,128323,0
2017-01-09,19.1,19.1,18.5,18.55,83463,0
2017-01-10,18.895,19,18.6,18.95,54897,0
2017-01-11,18.8,19.55,18.8,19.25,54451,0
2017-01-12,19.15,19.15,18.35,18.5,66045,0
2017-01-13,18.6,19,17.95,18,75406,0
2017-01-17,17.95,18.25,17.3,17.35,96980,0
2017-01-18,17.45,17.45,16.95,17.3,140766,0
2017-01-19,17.2,17.5,17.125,17.2,60725,0
2017-01-20,17.15,17.95,17.15,17.6,112397,0
2017-01-23,17.5,17.8,17.5,17.65,62721,0
2017-01-24,17.8,18.3,17.75,18.15,53495,0
2017-01-25,18.55,18.6,17.8,17.85,55292,0
2017-01-26,17.85,17.9206,17.5,17.5,33329,0
2017-01-27,17.55,17.65,17.4,17.6,34573,0
2017-01-30,17.55,17.65,17.4,17.45,37806,0
2017-01-31,17.4,17.55,17.3,17.5,57840,0
2017-02-01,17.65,17.8,17.4,17.6,67933,0
2017-02-02,17.55,17.7,17.35,17.4,69691,0
2017-02-03,17.5,17.7,17.35,17.7,37359,0
2017-02-06,17.6,17.65,17.4,17.45,49942,0
2017-02-07,17.6,17.8,17.4,17.65,50134,0
2017-02-08,17.6,17.7,17.2,17.5,41218,0
2017-02-09,17.55,17.75,17.3,17.5,55308,0
2017-02-10,17.55,17.75,17.5,17.7,18524,0
2017-02-13,17.75,17.8,17.5,17.8,34274,0
2017-02-14,17.65,17.8,17.5,17.75,39545,0
2017-02-15,17.6,18.05,17.5,18,46546,0
2017-02-16,17.95,18.1,17.85,18,25175,0
2017-02-17,17.85,18,17.85,17.9,24488,0
2017-02-21,17.95,17.95,17.55,17.75,29377,0
2017-02-22,17.75,17.95,17.75,17.95,29781,0
2017-02-23,17.95,18.25,17.9,18.15,27379,0
2017-02-24,18.3,18.4,18.3,18.3,18517,0
2017-02-27,18.3,18.8,18.3,18.8,43260,0
2017-02-28,18.75,18.75,17.85,17.95,61447,0
2017-03-01,18.15,18.35,17.9,18,37189,0
2017-03-02,17.9,18.05,17.7,17.8,26004,0
2017-03-03,17.8,17.95,17.45,17.5,24346,0
2017-03-06,17.35,17.4,17,17.25,41681,0
2017-03-07,17.3,17.35,17,17,26301,0
2017-03-08,17,17.2,16.8,17,40934,0
2017-03-09,17.05,17.3,16.9,16.95,21015,0
2017-03-10,17.05,17.05,16.75,16.9,23792,0
2017-03-13,16.85,17.05,16.75,17,19449,0
2017-03-14,16.9,17.15,16.6,16.8,15566,0
2017-03-15,17.15,17.15,16.8,17,34140,0
2017-03-16,17.1,17.2,16.95,17.1,18269,0
2017-03-17,17.05,17.3,16.95,17,67426,0
2017-03-20,17,17.15,16.6,16.65,24331,0
2017-03-21,16.7,16.75,16.275,16.55,78657,0
2017-03-22,16.75,17.2,16.225,16.25,209003,0
2017-03-23,16.45,16.7,16.25,16.45,100980,0
2017-03-24,16.45,16.5,15.8,16.05,61482,0
2017-03-27,15.75,16.2,15.2,16.15,83613,0
2017-03-28,16.05,16.9,15.9,16.85,69115,0
2017-03-29,16.75,16.895,15.95,15.95,104866,0
2017-03-30,16.05,16.15,15.75,16.05,125347,0
2017-03-31,16.85,20.35,16.65,20.2,465986,0
2017-04-03,20.35,21.2,20.35,20.95,252755,0
2017-04-04,20.35,21.15,20.25,20.6,104935,0
2017-04-05,20.65,21.15,20.4,20.75,74828,0
2017-04-06,20.7,20.7,20.15,20.65,63300,0
2017-04-07,20.55,21.25,20.405,20.9,83548,0
2017-04-10,21,21.4,20.55,20.65,102426,0
2017-04-11,20.6,21.3,20.55,21.15,98526,0
2017-04-12,21.1,21.1,20.45,20.95,57105,0
2017-04-13,20.95,21.05,20.5,20.65,62287,0
2017-04-17,20.8,21.2,20.7,20.8,40267,0
2017-04-18,20.8,21.15,20.2,20.9,47344,0
2017-04-19,21,21.15,20.825,21.05,33004,0
2017-04-20,21.15,21.65,20.95,21.55,74373,0
2017-04-21,21.45,21.45,20.75,20.8,64164,0
2017-04-24,21.05,21.6,20.8,21.4,103670,0
2017-04-25,21.6,21.7,21.2,21.55,28207,0
2017-04-26,21.65,22.3,21.65,22.1,123843,0
2017-04-27,22.05,22.3,21.35,21.5,51062,0
2017-04-28,21.45,21.6,21,21.25,65960,0
2017-05-01,21.2,21.35,20.8,21.2,40220,0
2017-05-02,21.2,21.35,21,21.2,35374,0
2017-05-03,21.15,21.15,20.55,20.9,40536,0
2017-05-04,21.05,21.2,20.8,20.95,20348,0
2017-05-05,21.1,21.15,20.7,21.05,27590,0
2017-05-08,21.1,21.35,20.8,21.05,29460,0
2017-05-09,21.15,21.2,20.95,21.1,26566,0
2017-05-10,21,21.55,21,21.35,39005,0
2017-05-11,21.1,21.35,20.9,21.25,31632,0
2017-05-12,21.25,21.25,20.65,20.7,23060,0
2017-05-15,20.8,20.95,20.6,20.9,26329,0
2017-05-16,20.85,21.05,20.55,20.9,22021,0
2017-05-17,20.6,20.7,20.5,20.5,28304,0
2017-05-18,20.5,20.55,20.05,20.4,39005,0
2017-05-19,20.4,20.75,20.15,20.4,36179,0
2017-05-22,20.55,20.55,20.25,20.3,17956,0
2017-05-23,20.3,20.3,19.95,20,25127,0
2017-05-24,20,20.15,19.95,20.05,22607,0
2017-05-25,19.95,19.95,19.7,19.7,24960,0
2017-05-26,19.75,20.55,19.4,20.5,35201,0
2017-05-30,20.3,20.35,19.8,19.8,16322,0
2017-05-31,19.9,19.9,19.3,19.75,66713,0
2017-06-01,19.9,20.7,19.75,20.7,41283,0
2017-06-02,20.75,21.1,20.05,20.2,43691,0
2017-06-05,20.25,20.25,20.05,20.15,23827,0
2017-06-06,20.05,20.1,19.55,19.85,21525,0
2017-06-07,19.85,19.9,19.7,19.9,25905,0
2017-06-08,19.75,20.3,19.75,20.15,18891,0
2017-06-09,20.25,20.65,20.05,20.6,19401,0
2017-06-12,20.65,21.1,20.55,20.8,25994,0
2017-06-13,20.75,20.75,20.55,20.6,12124,0
2017-06-14,20.55,20.6,20.15,20.5,126701,0
2017-06-15,20.45,20.75,20.35,20.55,21623,0
2017-06-16,20.35,20.4,20.15,20.25,39199,0
2017-06-19,20.4,20.4,19.9969,20.1,23307,0
2017-06-20,20.1,20.15,19.75,19.8,25155,0
2017-06-21,20,20.2,19.75,19.75,35346,0
2017-06-22,19.65,19.9,19.6,19.75,22575,0
2017-06-23,19.75,20,19.45,19.65,71688,0
2017-06-26,19.7,20.2,19.7,20.2,22244,0
2017-06-27,20.2,20.75,20.1,20.75,76027,0
2017-06-28,20.8,20.95,20.55,20.95,23800,0
2017-06-29,21.05,21.05,20.2,20.7,86374,0
2017-06-30,19.25,21,18.7,19.3,178182,0
2017-07-03,19.3,19.7,19.2,19.65,24448,0
2017-07-05,19.65,19.65,19.05,19.15,59549,0
2017-07-06,18.95,19.25,18.655,18.9,89903,0
2017-07-07,18.995,19.2,18.85,19.1,37760,0
2017-07-10,19,19.35,18.85,19,34849,0
2017-07-11,18.85,19.05,18.65,18.85,39806,0
2017-07-12,18.9,19.55,18.75,19.1,56048,0
2017-07-13,19.1,19.15,18.85,19.1,40780,0
2017-07-14,19.05,19.15,18.7,19.05,70593,0
2017-07-17,18.9,19.4,18.8,18.8,59370,0
2017-07-18,18.7,18.85,17.95,18.45,58716,0
2017-07-19,18.4,18.8,18.2,18.3,66551,0
2017-07-20,18.3,18.65,18.2,18.5,78645,0
2017-07-21,18.7,18.75,18.4,18.5,65226,0
2017-07-24,18.45,18.45,18.25,18.3,18899,0
2017-07-25,18.3,18.55,18.15,18.35,27865,0
2017-07-26,18.35,18.5,18.2,18.35,31180,0
2017-07-27,18.25,18.4,17.85,17.95,50659,0
2017-07-28,17.9,18.6,17.9,18.25,66866,0
2017-07-31,18.35,18.85,18.2,18.65,24267,0
2017-08-01,18.7,18.7,18.4,18.55,36152,0
2017-08-02,18.5,18.65,18.4,18.5,20915,0
2017-08-03,18.5,18.65,17.9,17.95,54116,0
2017-08-04,18.35,18.35,17.75,18,48986,0
2017-08-07,18.05,18.05,17.35,17.5,51688,0
2017-08-08,17.55,18.4,17.55,17.95,37274,0
2017-08-09,17.85,18.3,17.85,18.05,34511,0
2017-08-10,17.95,18.05,17.6,17.9,45597,0
2017-08-11,17.95,17.95,17.5,17.55,42522,0
2017-08-14,17.65,18.15,17.6,18,14783,0
2017-08-15,18,18.15,17.65,17.9,23275,0
2017-08-16,18,18.1,17.85,17.9,23349,0
2017-08-17,17.85,18.05,17.75,17.75,30688,0
2017-08-18,17.65,18.175,17.5,17.75,80540,0
2017-08-21,18,18.2,17.75,18.1,18330,0
2017-08-22,18.35,18.35,18.15,18.25,14838,0
2017-08-23,18.15,18.6,18.15,18.55,38803,0
2017-08-24,18.3,18.6671,18.3,18.5,15285,0
2017-08-25,18.55,18.8,18.4,18.45,21405,0
2017-08-28,18.4,18.6,18.15,18.45,184823,0
2017-08-29,18.4,18.6,18.3,18.4,18788,0
2017-08-30,18.4,18.6,18.25,18.45,27304,0
2017-08-31,18.5,19.1,18.5,18.8,40066,0
2017-09-01,18.9,18.9,18.4,18.75,15461,0
2017-09-05,18.9,18.9,18.5,18.65,19005,0
2017-09-06,18.65,18.9,18.5,18.7,40494,0
2017-09-07,18.65,18.9,18.45,18.7,28767,0
2017-09-08,18.7,18.8,18.55,18.55,11881,0
2017-09-11,18.65,18.7,18.45,18.55,10915,0
2017-09-12,18.55,18.65,18.5,18.5,26641,0
2017-09-13,18.6,18.85,18.45,18.7,18462,0
2017-09-14,18.55,18.7,18.35,18.45,11586,0
2017-09-15,18.5,18.6,18.2,18.5,60430,0
2017-09-18,18.4,18.7,18.35,18.6,13918,0
2017-09-19,18.65,18.8,18.35,18.8,29673,0
2017-09-20,18.75,19.1,18.75,19,35981,0
2017-09-21,18.95,19.1,18.95,19.05,19808,0
2017-09-22,19,19.25,18.45,18.55,29448,0
2017-09-25,18.35,19.3,18.35,19.2,129310,0
2017-09-26,19.25,20.3,19.2,19.9,51270,0
2017-09-27,20.1,20.6,19.7,20.5,27114,0
2017-09-28,20.45,20.75,20.3,20.6,14908,0
2017-09-29,20.8,20.8,20.25,20.3,16667,0
2017-10-02,20.4,20.6,20.15,20.55,21251,0
2017-10-03,20.7,20.7,20.45,20.6,21074,0
2017-10-04,20.6,20.6,20.2,20.25,22886,0
2017-10-05,20.1,20.4,20.1,20.15,17019,0
2017-10-06,20.05,20.25,19.675,19.7,20455,0
2017-10-09,19.55,19.85,19.55,19.75,12395,0
2017-10-10,19.65,19.9,19.6,19.9,11688,0
2017-10-11,20.25,20.25,19.85,19.95,10615,0
2017-10-12,19.75,20.2,19.75,19.8,11537,0
2017-10-13,19.85,19.85,19.5,19.7,17377,0
2017-10-16,19.65,19.75,19.6,19.65,14063,0
2017-10-17,19.65,19.7,19.45,19.45,12123,0
2017-10-18,19.5,19.6,19.4,19.45,66485,0
2017-10-19,19.35,19.55,19.3,19.35,12312,0
2017-10-20,19.45,19.65,19.45,19.5,22822,0
2017-10-23,19.4,19.55,19.1,19.25,20630,0
2017-10-24,19.55,19.7,19.2,19.25,68038,0
2017-10-25,19.35,19.4,19,19.05,19793,0
2017-10-26,19.1,19.2,18.95,19.15,11896,0
2017-10-27,19.15,19.75,19.15,19.75,17262,0
2017-10-30,19.85,19.85,18.95,19.2,21514,0
2017-10-31,19.15,19.75,19.15,19.4,18994,0
2017-11-01,19.6,19.6,18.95,19.05,17428,0
2017-11-02,19.15,19.75,19.05,19.75,11868,0
2017-11-03,19.65,19.75,19.35,19.45,17416,0
2017-11-06,19.5,19.65,19,19.1,9548,0
2017-11-07,19,19.1,18.65,19,23358,0
2017-11-08,18.85,19,18.55,18.7,23531,0
2017-11-09,18.75,18.85,18.75,18.75,37650,0
2017-11-10,18.5,20.95,18.1955,20.75,55338,0
