Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.95,9.31,8.88,8.92,80000,0
2005-02-28,8.76,8.88,8.76,8.88,4000,0
2005-03-02,8.99,8.99,8.86,8.98,5600,0
2005-03-03,8.98,8.98,8.98,8.98,5600,0
2005-03-04,8.97,9.03,8.97,9,14400,0
2005-03-07,9,9.12,9,9.11,7200,0
2005-03-08,9.11,9.19,9.11,9.19,8800,0
2005-03-09,9.06,9.07,9.06,9.07,1600,0
2005-03-10,8.96,8.96,8.84,8.88,3200,0
2005-03-11,8.77,8.92,8.69,8.69,8000,0
2005-03-14,8.74,8.74,8.7,8.7,12800,0
2005-03-15,8.81,8.82,8.81,8.81,4000,0
2005-03-16,8.7,8.7,8.56,8.56,4800,0
2005-03-17,8.56,8.56,8.47,8.47,3200,0
2005-03-18,8.34,8.38,8.26,8.38,16000,0
2005-03-21,8.44,8.51,8.44,8.51,1600,0
2005-03-22,9.25,10.22,9,9.12,1073600,0
2005-03-23,9.36,9.56,9.06,9.06,268800,0
2005-03-24,9.12,9.25,8.03,8.46,692000,0
2005-03-28,8.22,8.73,8.22,8.62,291200,0
2005-03-29,8.78,8.87,8.62,8.81,103200,0
2005-03-30,8.93,9.19,8.93,9.02,95200,0
2005-03-31,9.25,9.25,9.03,9.12,32000,0
2005-04-01,9,9,8.75,8.79,29600,0
2005-04-04,8.83,8.83,8.67,8.79,22400,0
2005-04-05,8.79,9.01,8.79,9,18400,0
2005-04-06,9.11,9.25,9.04,9.16,53600,0
2005-04-07,9.16,9.75,9.16,9.37,64500,0
2005-04-08,9.5,9.6,9.2,9.31,31200,0
2005-04-11,9.48,9.5,9.15,9.16,26000,0
2005-04-12,9.25,9.25,8.65,8.7,32800,0
2005-04-13,8.8,8.95,8.8,8.87,4400,0
2005-04-14,9.02,9.02,8.35,8.65,36000,0
2005-04-15,8.75,8.95,8.52,8.85,11400,0
2005-04-18,8.9,9.15,8.9,9.05,15400,0
2005-04-19,9.1,9.15,9.05,9.08,8000,0
2005-04-20,9.13,9.2,9,9.05,28700,0
2005-04-21,9.05,9.15,9.05,9.15,6000,0
2005-04-22,9.15,9.23,9,9.15,45200,0
2005-04-25,9.15,9.15,8.85,8.9,9800,0
2005-04-26,8.8,8.8,8.45,8.48,10500,0
2005-04-27,8.38,8.38,7.9,8.15,26100,0
2005-04-28,8,8.01,7.8,7.82,26100,0
2005-04-29,7.92,8.39,7.85,8.3,12500,0
2005-05-02,8.3,8.3,8,8.01,1900,0
2005-05-03,8.11,8.11,8,8,2800,0
2005-05-04,8,8.25,8,8.01,10900,0
2005-05-05,7.9,7.9,7.6,7.9,6500,0
2005-05-06,7.95,8.36,7.89,8.34,17200,0
2005-05-09,8.44,8.44,8.2,8.34,5200,0
2005-05-10,8.25,8.35,7.95,8.2,7100,0
2005-05-11,8.3,8.48,8.2,8.42,5300,0
2005-05-12,8.46,8.46,8.15,8.16,3900,0
2005-05-13,8.13,8.13,7.98,8,3000,0
2005-05-16,8,8,7.52,7.58,13600,0
2005-05-17,7.5,7.5,6.35,6.65,36500,0
2005-05-18,6.65,7.34,6.45,7.34,28300,0
2005-05-19,7.34,7.4,7.1,7.27,5800,0
2005-05-20,7.17,7.17,6.65,6.7,21200,0
2005-05-23,6.74,6.84,6.3,6.31,27700,0
2005-05-24,6.24,6.24,5.8,6,30400,0
2005-05-25,6.02,6.32,6.02,6.22,11300,0
2005-05-26,6.32,6.4,6.16,6.37,11800,0
2005-05-27,6.26,6.48,6.25,6.43,9400,0
2005-05-31,6.43,6.7,6.43,6.47,17300,0
2005-06-01,6.5,6.57,6.5,6.51,3900,0
2005-06-02,6.51,6.75,6.5,6.5,9200,0
2005-06-03,6.48,6.49,6.2,6.27,8100,0
2005-06-06,6.1,6.45,6.1,6.31,8600,0
2005-06-07,6.1,6.3,6.02,6.15,8400,0
2005-06-08,6.05,6.3,6,6.09,13100,0
2005-06-09,6.03,6.1,6.03,6.1,4000,0
2005-06-10,6.1,6.24,6.06,6.14,5300,0
2005-06-13,6.08,6.25,6.07,6.1,3400,0
2005-06-14,6.02,6.16,6.02,6.06,9500,0
2005-06-15,6.1,6.35,6.1,6.11,8300,0
2005-06-16,6.2,6.36,6.15,6.3,2900,0
2005-06-17,6.4,6.4,6.2,6.24,2600,0
2005-06-20,6.2,6.3,6.2,6.2,11000,0
2005-06-21,6.2,6.3,5.95,6.2,14700,0
2005-06-22,6.15,6.15,6.12,6.15,5200,0
2005-06-23,6.15,6.25,6.12,6.15,2100,0
2005-06-24,6.15,6.19,6.15,6.15,13200,0
2005-06-27,6.24,6.24,6.15,6.24,32500,0
2005-06-28,6.2,6.25,6.2,6.25,6000,0
2005-06-29,6.22,6.22,6.2,6.21,400,0
2005-06-30,6.25,6.4,6.1,6.1,5700,0
2005-07-01,6.15,6.4,6.1,6.4,2100,0
2005-07-05,6.3,6.45,6.2,6.45,9600,0
2005-07-06,6.45,6.55,6.31,6.53,2700,0
2005-07-07,6.63,6.65,6.55,6.65,2600,0
2005-07-08,6.9,7.1,6.75,7.1,35900,0
2005-07-11,7.18,7.3,7.1,7.1,4800,0
2005-07-12,7.1,7.25,6.95,7.25,7700,0
2005-07-13,7.35,7.65,7.35,7.52,5300,0
2005-07-14,7.55,7.65,7.5,7.5,4800,0
2005-07-15,7.6,8.25,7.6,8.13,24300,0
2005-07-18,8.08,8.15,7.85,8.1,5000,0
2005-07-19,8.05,8.05,7.9,7.99,2800,0
2005-07-20,7.94,7.94,7.7,7.8,3100,0
2005-07-21,7.7,8.15,7.51,8.15,7800,0
2005-07-22,8.1,8.1,7.9,7.95,800,0
2005-07-25,7.9,8.16,7.9,7.95,4800,0
2005-07-26,7.81,8.09,7.8,7.86,1100,0
2005-07-27,7.8,8,7.8,8,1900,0
2005-07-28,8,8.2,8,8.14,6100,0
2005-07-29,7.94,8.35,7.94,8.05,8700,0
2005-08-01,8,8.4,8,8.37,16100,0
2005-08-02,8.57,8.57,8.35,8.45,9000,0
2005-08-03,8.3,8.45,8.25,8.45,4600,0
2005-08-04,8.15,8.39,8.15,8.32,1000,0
2005-08-05,8.15,8.15,7.95,8.09,2800,0
2005-08-08,8.19,8.19,8.1,8.19,2900,0
2005-08-09,8.22,8.22,8,8.1,10100,0
2005-08-10,8.1,8.1,7.95,7.98,2900,0
2005-08-11,7.98,7.98,7.68,7.75,3800,0
2005-08-12,7.7,7.8,7.7,7.75,5800,0
2005-08-15,7.75,8.05,7.75,7.9,4400,0
2005-08-16,8,8,8,8,9000,0
2005-08-17,8.05,8.11,8.05,8.05,2400,0
2005-08-18,8.1,8.1,7.75,7.75,2900,0
2005-08-19,7.5,7.8,7.5,7.79,8600,0
2005-08-22,7.1,7.3,7.04,7.3,14200,0
2005-08-23,7.15,7.32,7.12,7.2,1700,0
2005-08-24,7.15,7.26,7.07,7.26,5100,0
2005-08-25,7.39,7.45,7.39,7.39,1600,0
2005-08-26,7.4,7.4,7.4,7.4,200,0
2005-08-29,7.43,7.69,7.37,7.55,3000,0
2005-08-30,7.55,7.72,7.5,7.5,1600,0
2005-08-31,7.5,7.7,7.41,7.55,3700,0
2005-09-01,7.45,7.45,7,7.15,10600,0
2005-09-02,7.1,7.24,7.1,7.15,1900,0
2005-09-06,7,7,6.8,6.83,11300,0
2005-09-07,6.73,6.93,6.73,6.85,7600,0
2005-09-08,6.95,6.99,6.8,6.9,5100,0
2005-09-09,7,7.02,6.85,6.98,1100,0
2005-09-12,6.95,6.97,6.8,6.8,2000,0
2005-09-13,6.85,7.5,6.75,7.3,9900,0
2005-09-14,7.45,7.45,7.35,7.35,400,0
2005-09-15,7.25,7.35,7.1,7.3,5100,0
2005-09-16,7.5,7.5,6.98,6.98,10300,0
2005-09-19,6.98,7.17,6.96,7.17,6200,0
2005-09-20,7.23,7.25,7,7.03,4200,0
2005-09-21,7.1,7.18,7,7.18,4500,0
2005-09-22,7.1,7.15,7.1,7.1,1000,0
2005-09-23,7.22,7.25,6.99,7.05,3900,0
2005-09-26,7.05,7.43,7,7.1,9500,0
2005-09-27,7.15,7.15,6.99,6.99,3600,0
2005-09-28,7.14,7.16,7.01,7.01,3000,0
2005-09-29,7.02,7.23,7.02,7.15,3800,0
2005-09-30,7.1,7.15,6.91,7.15,6300,0
2005-10-03,7.05,7.3,7.05,7.3,3400,0
2005-10-04,7.4,7.59,7.38,7.38,3400,0
2005-10-05,7.28,7.4,7.2,7.2,4600,0
2005-10-06,7.15,7.15,7.02,7.1,5700,0
2005-10-07,7.1,7.14,6.9,7,1400,0
2005-10-10,7,7,6.75,6.9,15400,0
2005-10-11,7,7,6.92,6.92,200,0
2005-10-12,6.9,7.1,6.9,7,8000,0
2005-10-13,6.9,7,6.87,7,7400,0
2005-10-14,6.92,7.1,6.9,7.1,6800,0
2005-10-17,7.2,7.34,7.06,7.23,6200,0
2005-10-18,7.2,7.43,7.05,7.05,8000,0
2005-10-19,7.05,7.2,6.98,7.1,3600,0
2005-10-20,7.2,7.2,7.07,7.11,1200,0
2005-10-21,7.2,7.2,7.1,7.17,3800,0
2005-10-24,7.45,7.45,7.2,7.23,10600,0
2005-10-25,7.4,7.53,7.23,7.25,7700,0
2005-10-26,7.25,7.45,7.25,7.44,1500,0
2005-10-27,7.45,7.45,7.38,7.4,1300,0
2005-10-28,7.2,7.5,7.2,7.45,8200,0
2005-10-31,7.1,7.38,7.1,7.3,14300,0
2005-11-01,7.45,7.45,7.05,7.17,4000,0
2005-11-02,7.08,7.26,7,7.26,7600,0
2005-11-03,7.4,7.5,7.3,7.4,7400,0
2005-11-04,7.4,7.49,7.4,7.47,4200,0
2005-11-07,7.5,7.5,7.43,7.44,7200,0
2005-11-08,7.43,7.55,7.4,7.45,9000,0
2005-11-09,7.51,7.69,7.51,7.6,2600,0
2005-11-10,7.7,7.75,7.4,7.4,6000,0
2005-11-11,7.4,7.45,7.38,7.4,4500,0
2005-11-14,7.35,7.48,7.31,7.39,5200,0
2005-11-15,7.31,7.39,7.04,7.05,8900,0
2005-11-16,7.04,7.14,6.9,6.95,30600,0
2005-11-17,6.85,6.85,6.52,6.53,25300,0
2005-11-18,6.3,6.3,5.85,6.12,19500,0
2005-11-21,6.19,6.25,6,6.02,6500,0
2005-11-22,6,6.14,5.96,6.01,63900,0
2005-11-23,6.01,6.1,5.99,6.06,31500,0
2005-11-25,6.02,6.02,6.02,6.02,3400,0
2005-11-28,6.02,6.25,6.02,6.15,12600,0
2005-11-29,6.15,6.15,6.05,6.05,2000,0
2005-11-30,6.05,6.14,6.03,6.1,2800,0
2005-12-01,6.2,6.6,6.2,6.45,17500,0
2005-12-02,6.65,6.65,6.3,6.35,13500,0
2005-12-05,6.36,6.36,6.02,6.08,7300,0
2005-12-06,6.02,6.29,6.01,6.29,11000,0
2005-12-07,6.25,6.25,6.02,6.06,4700,0
2005-12-08,6.4,6.4,6.18,6.39,11300,0
2005-12-09,6.21,6.62,6.21,6.58,10300,0
2005-12-12,6.45,6.45,6.23,6.23,8600,0
2005-12-13,6.25,6.35,6.19,6.25,10100,0
2005-12-14,6.25,6.35,6.15,6.25,16800,0
2005-12-15,6.15,6.2,6,6.06,14100,0
2005-12-16,6.1,6.17,6.05,6.06,10400,0
2005-12-19,6.04,6.06,6.04,6.04,17600,0
2005-12-20,6,6.14,5.91,5.95,202200,0
2005-12-21,6,6.02,5.95,5.98,6500,0
2005-12-22,5.99,6.07,5.95,6,31900,0
2005-12-23,6,6.06,5.95,6,10100,0
2005-12-27,5.95,6,5.93,5.93,25800,0
2005-12-28,5.9,6,5.89,5.91,287000,0
2005-12-29,5.89,5.91,5.7,5.77,49100,0
2005-12-30,5.75,5.8,5.66,5.77,77300,0
2006-01-03,5.8,5.94,5.8,5.82,84300,0
2006-01-04,5.83,5.92,5.8,5.92,9800,0
2006-01-05,5.9,5.95,5.9,5.93,12400,0
2006-01-06,5.8,5.97,5.75,5.8,18800,0
2006-01-09,5.9,5.9,5.75,5.87,71100,0
2006-01-10,5.9,5.9,5.82,5.85,3200,0
2006-01-11,5.82,6.07,5.8,6.07,6000,0
2006-01-12,6,6.07,5.88,6.07,5500,0
2006-01-13,6.03,6.25,6,6.22,7300,0
2006-01-17,6.12,6.29,6.05,6.15,14600,0
2006-01-18,6.1,6.21,6.1,6.15,1600,0
2006-01-19,6.18,6.18,6.15,6.15,1100,0
2006-01-20,6.17,6.19,6.05,6.05,4500,0
2006-01-23,6.05,6.2,6.05,6.1,6800,0
2006-01-24,6.05,6.15,6.01,6.15,2000,0
2006-01-25,6.2,6.2,6.15,6.18,2600,0
2006-01-26,6.08,6.2,6.05,6.2,7900,0
2006-01-27,6.1,6.35,6.1,6.21,2700,0
2006-01-30,6.35,6.42,6.35,6.35,6000,0
2006-01-31,6.42,6.42,6.1,6.16,8900,0
2006-02-01,6.1,6.17,6.1,6.17,1400,0
2006-02-02,6.22,6.3,6.16,6.16,1800,0
2006-02-03,6.16,6.27,6.1,6.11,5100,0
2006-02-06,6.1,6.3,6.1,6.1,13900,0
2006-02-07,6.14,6.14,6.05,6.06,3900,0
2006-02-08,6.06,6.15,6.06,6.1,3900,0
2006-02-09,6.1,6.1,5.98,5.99,17600,0
2006-02-10,5.9,6.05,5.9,6.05,5300,0
2006-02-13,6,6.17,6,6.07,5700,0
2006-02-14,6.16,6.16,6.03,6.03,7600,0
2006-02-15,6.01,6.16,6,6.02,5300,0
2006-02-16,6.02,6.24,6.02,6.23,8600,0
2006-02-17,6.15,6.4,6.15,6.23,5300,0
2006-02-21,6.2,6.2,6.15,6.16,3500,0
2006-02-22,6.12,6.12,6.1,6.11,6300,0
2006-02-23,6.1,6.15,6.1,6.13,700,0
2006-02-24,6.11,6.24,6.11,6.21,3600,0
2006-02-27,6.15,6.15,6.12,6.12,600,0
2006-02-28,6.14,6.15,6.06,6.06,2400,0
2006-03-01,6.05,6.25,6.05,6.16,4900,0
2006-03-02,6.12,6.12,6.12,6.12,300,0
2006-03-03,6.12,6.12,6.12,6.12,1000,0
2006-03-06,6.12,6.12,6.1,6.12,3100,0
2006-03-07,6.12,6.12,6.12,6.12,1400,0
2006-03-08,6.1,6.1,6.1,6.1,1100,0
2006-03-09,6.1,6.13,6.1,6.13,1400,0
2006-03-10,6.1,6.1,6.07,6.07,3000,0
2006-03-13,6.09,6.09,6.05,6.09,7700,0
2006-03-14,6.08,6.09,6.08,6.09,1000,0
2006-03-15,6.05,6.2,6.05,6.19,6700,0
2006-03-16,6.2,6.2,6.05,6.2,2300,0
2006-03-17,6.12,6.18,6.12,6.14,1700,0
2006-03-20,6.1,6.1,6.07,6.08,2600,0
2006-03-21,6.05,6.05,6.05,6.05,100,0
2006-03-22,6.05,6.1,6,6.04,7100,0
2006-03-23,6.04,6.08,6.01,6.02,1900,0
2006-03-24,6.02,6.02,5.95,5.95,16800,0
2006-03-27,6.01,6.05,6,6.04,2600,0
2006-03-28,6.09,6.09,6,6,6800,0
2006-03-29,6,6.06,6,6.01,5500,0
2006-03-30,6.01,6.08,6.01,6.08,3100,0
2006-03-31,6.09,6.09,6.05,6.06,1900,0
2006-04-03,6.04,6.18,6.03,6.1,14100,0
2006-04-04,6.1,6.15,6.03,6.1,2400,0
2006-04-05,6.1,6.15,6.08,6.08,700,0
2006-04-06,6.08,6.11,6.08,6.11,4200,0
2006-04-07,6.07,6.15,6.06,6.15,6300,0
2006-04-10,6.19,6.25,6.15,6.2,16900,0
2006-04-11,6.21,6.5,6.2,6.35,11500,0
2006-04-12,6.45,6.55,6.36,6.4,1700,0
2006-04-13,6.5,6.51,6.45,6.5,5800,0
2006-04-17,6.54,6.55,6.5,6.55,11100,0
2006-04-18,6.54,6.54,6.49,6.49,2900,0
2006-04-19,6.49,6.55,6.49,6.55,4900,0
2006-04-20,6.6,6.65,6.56,6.65,4600,0
2006-04-21,6.7,6.92,6.65,6.92,13100,0
2006-04-24,7.1,7.25,6.92,7.25,21900,0
2006-04-25,7.35,7.42,7.2,7.34,23100,0
2006-04-26,7.24,7.24,7.04,7.07,11300,0
2006-04-27,7.15,7.15,7,7,143800,0
2006-04-28,7.1,7.1,7.09,7.09,19600,0
2006-05-01,7.15,7.15,6.75,6.8,20400,0
2006-05-02,6.7,6.82,6.61,6.61,2000,0
2006-05-03,6.65,6.65,6.65,6.65,300,0
2006-05-04,6.6,6.74,6.55,6.7,14300,0
2006-05-05,6.65,6.7,6.55,6.55,5400,0
2006-05-08,6.56,6.89,6.56,6.87,5400,0
2006-05-09,6.77,6.83,6.77,6.83,1500,0
2006-05-10,6.93,6.97,6.85,6.92,4900,0
2006-05-11,6.87,6.97,6.82,6.92,3400,0
2006-05-12,6.9,7.19,6.9,7.15,7300,0
2006-05-15,7.15,7.15,7.05,7.05,1100,0
2006-05-16,7.13,7.15,6.86,6.97,8000,0
2006-05-17,6.97,7.08,6.85,7.02,4400,0
2006-05-18,7,7.09,6.98,6.98,2500,0
2006-05-19,7,7.06,6.98,7.05,5500,0
2006-05-22,7.1,7.1,7,7.09,2300,0
2006-05-23,7.12,7.12,7.04,7.06,1800,0
2006-05-24,7,7.04,6.94,7.04,11700,0
2006-05-25,7.02,7.1,7.02,7.03,800,0
2006-05-26,7.1,7.15,7.1,7.1,2900,0
2006-05-30,7.1,7.1,7.07,7.1,2000,0
2006-05-31,7.1,7.2,7.1,7.2,2400,0
2006-06-01,7.15,7.27,7.15,7.21,11200,0
2006-06-02,7.28,7.29,7.15,7.17,3700,0
2006-06-05,7.15,7.25,7.14,7.25,12600,0
2006-06-06,7.18,7.18,7.18,7.18,400,0
2006-06-07,7.15,7.2,7.15,7.15,700,0
2006-06-08,7.15,7.2,7.1,7.15,3600,0
2006-06-09,7.15,7.18,7.04,7.18,13600,0
2006-06-12,7.18,7.23,7.15,7.23,2600,0
2006-06-13,7.2,7.44,7.2,7.35,19000,0
2006-06-14,7.3,7.42,7.15,7.42,12900,0
2006-06-15,7.45,7.49,7.32,7.42,18900,0
2006-06-16,7.35,7.47,7.3,7.4,26300,0
2006-06-19,7.32,7.45,7.3,7.4,14000,0
2006-06-20,7.38,7.45,7.38,7.45,6900,0
2006-06-21,7.4,7.48,7.4,7.45,4100,0
2006-06-22,7.4,7.46,7.4,7.4,27000,0
2006-06-23,7.35,7.41,7.1,7.25,18900,0
2006-06-26,7.25,7.35,7.25,7.3,6500,0
2006-06-27,7.3,7.39,7.25,7.27,7900,0
2006-06-28,7.17,7.17,6.93,6.99,10700,0
2006-06-29,6.92,7,6.92,7,10400,0
2006-06-30,6.95,7.1,6.85,6.95,6900,0
2006-07-03,6.9,6.95,6.84,6.9,2500,0
2006-07-05,6.9,6.91,6.74,6.87,5700,0
2006-07-06,6.8,6.85,6.66,6.66,36400,0
2006-07-07,6.66,6.69,6.66,6.69,3600,0
2006-07-10,6.7,6.7,6.65,6.65,4200,0
2006-07-11,6.63,6.7,6.63,6.65,11100,0
2006-07-12,6.61,6.68,6.61,6.68,11600,0
2006-07-13,6.6,6.7,6.6,6.7,800,0
2006-07-14,6.68,6.7,6.65,6.65,1800,0
2006-07-17,6.61,6.65,6.45,6.65,15500,0
2006-07-18,6.58,6.92,6.58,6.92,7000,0
2006-07-19,6.9,6.98,6.66,6.7,9600,0
2006-07-20,6.68,6.8,6.66,6.71,1500,0
2006-07-21,6.75,6.75,6.63,6.65,1500,0
2006-07-24,6.6,6.64,6.5,6.63,6700,0
2006-07-25,6.56,6.73,6.55,6.64,60200,0
2006-07-26,6.64,6.64,6.64,6.64,100,0
2006-07-27,6.62,6.62,6.52,6.52,2300,0
2006-07-28,6.53,6.55,6.43,6.55,3900,0
2006-07-31,6.52,6.66,6.51,6.6,13400,0
2006-08-01,6.59,6.59,6.5,6.5,11500,0
2006-08-02,6.45,6.45,6.39,6.4,2200,0
2006-08-03,6.4,6.44,6.4,6.44,300,0
2006-08-04,6.48,6.59,6.45,6.55,3900,0
2006-08-07,6.52,6.59,6.5,6.54,10400,0
2006-08-08,6.5,6.6,6.5,6.6,2600,0
2006-08-09,6.55,6.6,6.55,6.55,16200,0
2006-08-10,6.55,6.55,6.51,6.52,2100,0
2006-08-11,6.51,6.53,6.46,6.46,1900,0
2006-08-14,6.42,6.6,6.42,6.6,5200,0
2006-08-15,6.6,6.62,6.6,6.6,7000,0
2006-08-16,6.6,6.6,6.43,6.52,1300,0
2006-08-17,6.48,6.49,6.46,6.49,1800,0
2006-08-18,6.46,6.63,6.46,6.63,10000,0
2006-08-21,6.62,6.62,6.55,6.58,11200,0
2006-08-22,6.55,6.6,6.49,6.59,15500,0
2006-08-23,6.63,6.66,6.5,6.55,7000,0
2006-08-24,6.6,6.68,6.6,6.65,9300,0
2006-08-25,6.64,6.77,6.6,6.7,6600,0
2006-08-28,6.7,6.7,6.64,6.65,2000,0
2006-08-29,6.73,6.78,6.68,6.68,4300,0
2006-08-30,6.67,6.68,6.63,6.68,32600,0
2006-08-31,6.73,6.8,6.56,6.77,6400,0
2006-09-01,6.72,6.83,6.72,6.77,1200,0
2006-09-05,6.8,7.15,6.8,7.08,11800,0
2006-09-06,7.05,7.14,7.05,7.13,7200,0
2006-09-07,7.15,7.16,7.13,7.16,9000,0
2006-09-08,7.1,7.17,7.08,7.08,1700,0
2006-09-11,7.05,7.05,6.94,6.94,3200,0
2006-09-12,6.88,6.98,6.86,6.9,2500,0
2006-09-13,6.85,6.97,6.85,6.97,1000,0
2006-09-14,6.92,6.98,6.92,6.98,400,0
2006-09-18,6.95,6.97,6.9,6.97,7300,0
2006-09-19,6.99,7,6.93,6.98,10400,0
2006-09-20,6.92,6.97,6.9,6.91,1700,0
2006-09-21,6.8,6.85,6.7,6.76,4500,0
2006-09-22,6.7,6.7,6.42,6.48,3900,0
2006-09-25,6.55,6.7,6.55,6.68,3200,0
2006-09-26,6.6,6.65,6.54,6.65,3800,0
2006-09-27,6.6,6.73,6.6,6.73,1600,0
2006-09-28,6.75,6.75,6.64,6.69,3600,0
2006-09-29,6.65,6.74,6.59,6.74,5000,0
2006-10-02,6.74,6.74,6.7,6.74,1400,0
2006-10-03,6.73,6.77,6.65,6.65,1900,0
2006-10-04,6.65,6.75,6.61,6.75,2500,0
2006-10-05,6.72,6.75,6.63,6.75,1500,0
2006-10-06,6.84,6.86,6.76,6.76,2800,0
2006-10-09,6.76,6.8,6.76,6.8,600,0
2006-10-10,6.8,6.8,6.61,6.73,4300,0
2006-10-11,6.7,6.8,6.7,6.8,600,0
2006-10-12,6.85,6.87,6.75,6.87,500,0
2006-10-13,6.85,7,6.8,6.86,12300,0
2006-10-16,6.95,7.04,6.86,7,3700,0
2006-10-17,6.9,6.94,6.85,6.94,300,0
2006-10-18,6.9,6.94,6.8,6.8,38900,0
2006-10-19,6.75,6.75,6.66,6.67,2400,0
2006-10-20,6.7,6.72,6.62,6.62,2600,0
2006-10-23,6.75,6.79,6.65,6.65,1900,0
2006-10-24,6.65,6.7,6.46,6.5,56000,0
2006-10-25,6.47,6.56,6.43,6.43,26700,0
2006-10-26,6.43,6.44,6.28,6.28,26200,0
2006-10-27,6.32,6.39,6.23,6.23,25100,0
2006-10-30,6.31,6.36,6.21,6.21,3800,0
2006-10-31,6.15,6.2,5.95,6.12,14000,0
2006-11-01,6.15,6.24,6.12,6.19,4500,0
2006-11-02,6.2,6.3,6.11,6.3,1400,0
2006-11-03,6.25,6.45,6.21,6.43,7000,0
2006-11-06,6.35,6.35,6.24,6.24,3700,0
2006-11-07,6.2,6.24,6.12,6.12,4100,0
2006-11-08,6.12,6.15,6,6.15,9000,0
2006-11-09,6.1,6.13,6.1,6.12,3200,0
2006-11-10,6.12,6.24,6.12,6.17,3400,0
2006-11-13,6.11,6.16,6.07,6.16,2300,0
2006-11-14,6.07,6.24,6.02,6.2,7600,0
2006-11-15,6.23,6.23,6.13,6.14,3500,0
2006-11-16,6.2,6.2,6.1,6.1,13700,0
2006-11-17,6.1,6.1,6.02,6.02,75500,0
2006-11-20,6,6.03,5.95,5.95,9400,0
2006-11-21,5.95,5.99,5.91,5.99,15000,0
2006-11-22,5.97,6.1,5.97,6.09,6900,0
2006-11-24,6.05,6.07,6.01,6.02,66200,0
2006-11-27,6.04,6.1,6.02,6.04,9200,0
2006-11-28,6,6.09,5.97,6.07,3800,0
2006-11-29,6.05,6.1,6.05,6.1,16500,0
2006-11-30,6.1,6.1,6.02,6.02,71100,0
2006-12-01,6.09,6.45,6.09,6.45,17000,0
2006-12-04,6.49,6.69,6.4,6.61,19700,0
2006-12-05,6.62,6.73,6.61,6.64,90200,0
2006-12-06,6.63,6.68,6.55,6.65,29000,0
2006-12-07,6.67,6.84,6.67,6.84,112800,0
2006-12-08,6.86,6.89,6.76,6.85,11500,0
2006-12-11,6.76,6.83,6.75,6.83,3500,0
2006-12-12,6.75,6.84,6.65,6.84,17900,0
2006-12-13,6.8,6.86,6.71,6.86,32600,0
2006-12-14,6.7,6.9,6.7,6.9,12500,0
2006-12-15,6.82,7.23,6.82,7,19800,0
2006-12-18,7,7.12,6.95,7,34600,0
2006-12-19,6.7,7.09,6.7,7.09,20000,0
2006-12-20,7.05,7.08,6.96,6.96,16300,0
2006-12-21,6.94,7,6.94,6.99,6900,0
2006-12-22,7,7,6.94,6.95,9200,0
2006-12-26,6.87,6.95,6.65,6.7,13200,0
2006-12-27,6.65,6.85,6.61,6.84,107700,0
2006-12-28,6.82,7.03,6.82,7.03,59200,0
2006-12-29,6.98,7.09,6.96,7,142800,0
2007-01-03,6.95,7.01,6.93,6.94,25200,0
2007-01-04,6.95,7,6.86,6.95,11900,0
2007-01-05,7,7.04,6.89,6.92,6400,0
2007-01-08,6.85,7,6.85,7,2800,0
2007-01-09,6.95,7,6.95,7,6800,0
2007-01-10,6.97,6.97,6.79,6.79,38200,0
2007-01-11,6.71,6.85,6.7,6.85,4800,0
2007-01-12,6.8,7.13,6.8,7.13,17000,0
2007-01-16,7.13,7.19,7.11,7.15,10600,0
2007-01-17,7.15,7.22,7.1,7.2,14400,0
2007-01-18,7.14,7.2,7.12,7.2,2900,0
2007-01-19,7.1,7.16,6.96,7.16,2400,0
2007-01-22,7.16,7.18,7.08,7.15,10200,0
2007-01-23,7.1,7.24,7.1,7.24,15000,0
2007-01-24,7.17,7.21,7.12,7.16,7200,0
2007-01-25,7.14,7.2,7.14,7.2,2200,0
2007-01-26,7.25,7.25,7.2,7.25,19200,0
2007-01-29,7.15,7.24,7.11,7.19,7200,0
2007-01-30,7.2,7.25,7.11,7.21,35200,0
2007-01-31,7.18,7.22,7.18,7.22,1600,0
2007-02-01,7.15,7.2,7.14,7.19,3000,0
2007-02-02,7.11,7.11,7.02,7.03,6000,0
2007-02-05,7.03,7.05,6.98,7.05,15100,0
2007-02-06,6.95,7,6.7,6.71,15600,0
2007-02-07,6.69,6.72,6.69,6.71,1500,0
2007-02-08,6.7,6.75,6.66,6.73,10900,0
2007-02-09,6.72,6.91,6.71,6.91,4300,0
2007-02-12,6.9,6.94,6.8,6.9,6300,0
2007-02-13,6.85,6.95,6.85,6.95,4900,0
2007-02-14,6.85,6.98,6.75,6.98,2900,0
2007-02-15,6.95,7.1,6.95,7.08,13100,0
2007-02-16,7.11,7.41,7.11,7.29,43600,0
2007-02-20,7.39,7.39,7.25,7.3,4000,0
2007-02-21,7.3,7.3,7.29,7.29,1900,0
2007-02-22,7.3,7.3,7.09,7.25,4800,0
2007-02-23,7.21,7.25,7.2,7.2,600,0
2007-02-26,7.22,7.22,7.12,7.12,2100,0
2007-02-27,7.1,7.1,7,7.09,3200,0
2007-02-28,7.1,7.1,6.91,6.91,3600,0
2007-03-01,6.87,7,6.85,6.95,6000,0
2007-03-02,6.95,7.04,6.95,7.02,2300,0
2007-03-05,7.07,7.1,6.99,7.09,2000,0
2007-03-06,7.1,7.19,7.05,7.19,19400,0
2007-03-07,7.19,7.19,7.04,7.13,1400,0
2007-03-08,6.85,7,6.85,7,1000,0
2007-03-09,6.9,7,6.9,7,400,0
2007-03-12,6.96,7.1,6.96,7.1,14400,0
2007-03-13,7.1,7.1,6.95,7.03,7900,0
2007-03-14,6.95,7.05,6.95,7.05,2100,0
2007-03-15,6.96,7.05,6.95,6.96,6400,0
2007-03-16,7.09,7.09,6.99,7.03,6400,0
2007-03-19,7,7.04,6.9,6.99,3100,0
2007-03-20,6.96,6.97,6.87,6.87,800,0
2007-03-21,6.91,6.99,6.89,6.89,1200,0
2007-03-22,6.93,6.99,6.84,6.99,17600,0
2007-03-26,6.99,7.03,6.99,7.03,2600,0
2007-03-27,7.02,7.1,7.02,7.09,21500,0
2007-03-28,7.09,7.1,6.9,7.01,9000,0
2007-03-29,6.96,7.05,6.96,7.05,900,0
2007-03-30,7,7.15,7,7.12,6800,0
2007-04-02,7.1,7.19,7.1,7.11,2400,0
2007-04-03,7.02,7.1,7,7.05,2500,0
2007-04-04,6.97,7.13,6.97,7.1,6500,0
2007-04-05,7.1,7.19,7.1,7.19,11400,0
2007-04-09,7.22,7.29,7.2,7.25,16800,0
2007-04-10,7.17,7.17,7.1,7.17,2900,0
2007-04-11,7.09,7.17,7.06,7.17,3200,0
2007-04-12,7.16,7.29,7.16,7.29,8700,0
2007-04-13,7.23,7.3,7.21,7.28,14600,0
2007-04-16,7.29,7.31,7.24,7.24,16900,0
2007-04-17,7.25,7.3,7.16,7.27,21700,0
2007-04-18,7.33,7.48,7.12,7.2,8400,0
2007-04-19,7.1,7.1,6.7,6.71,11400,0
2007-04-20,6.81,6.9,6.81,6.81,2200,0
2007-04-23,6.6,6.89,6.6,6.84,5100,0
2007-04-24,6.9,7.1,6.9,7.1,4400,0
2007-04-25,7.15,7.34,7.15,7.27,9200,0
2007-04-26,7.25,7.29,7.21,7.24,6900,0
2007-04-27,7.21,7.27,7.2,7.27,1500,0
2007-04-30,7.25,7.28,7.14,7.14,31900,0
2007-05-01,7.19,7.2,7.04,7.04,12300,0
2007-05-02,7.05,7.09,7.02,7.02,4000,0
2007-05-03,7.02,7.02,6.72,6.79,7300,0
2007-05-04,6.7,6.8,6.7,6.77,800,0
2007-05-07,6.7,6.9,6.7,6.84,6600,0
2007-05-08,6.78,7,6.78,7,3000,0
2007-05-09,7.01,7.1,7,7.1,1300,0
2007-05-10,7.13,7.14,7.06,7.14,500,0
2007-05-11,6.88,6.99,6.88,6.99,400,0
2007-05-14,6.95,7,6.9,7,3900,0
2007-05-15,7,7.05,6.97,7.01,6200,0
2007-05-16,6.97,7.01,6.95,7.01,900,0
2007-05-17,7.08,7.09,6.95,7.05,6000,0
2007-05-18,7.04,7.13,7.04,7.05,2600,0
2007-05-21,7,7.08,6.95,7.08,1100,0
2007-05-22,7,7,6.85,6.9,10200,0
2007-05-23,6.87,6.87,6.64,6.68,18200,0
2007-05-24,6.75,6.78,6.68,6.76,7900,0
2007-05-25,6.76,6.86,6.76,6.86,1400,0
2007-05-29,6.8,6.85,6.77,6.83,211400,0
2007-05-30,6.76,6.79,6.73,6.79,2700,0
2007-05-31,6.73,6.84,6.73,6.84,1500,0
2007-06-01,6.75,6.77,6.7,6.73,3600,0
2007-06-04,6.72,6.79,6.72,6.72,2500,0
2007-06-05,6.7,6.85,6.7,6.85,3200,0
2007-06-06,6.8,6.8,6.75,6.75,1700,0
2007-06-07,6.7,6.75,6.64,6.66,1000,0
2007-06-08,6.61,6.66,6.61,6.66,400,0
2007-06-11,6.61,6.7,6.57,6.7,2500,0
2007-06-12,6.71,6.77,6.71,6.73,28000,0
2007-06-13,6.73,6.8,6.69,6.79,26100,0
2007-06-14,6.73,6.8,6.73,6.8,500,0
2007-06-15,6.75,6.8,6.75,6.79,11200,0
2007-06-18,6.75,6.8,6.75,6.8,5400,0
2007-06-19,6.8,6.8,6.73,6.8,7300,0
2007-06-20,6.76,6.8,6.76,6.8,600,0
2007-06-21,6.76,6.8,6.75,6.75,1900,0
2007-06-22,6.76,6.79,6.7,6.78,13100,0
2007-06-25,6.76,6.79,6.76,6.79,3100,0
2007-06-26,6.76,6.79,6.76,6.79,3000,0
2007-06-27,6.76,6.76,6.76,6.76,3000,0
2007-06-28,6.76,6.8,6.73,6.77,4600,0
2007-06-29,6.72,6.84,6.7,6.76,5500,0
2007-07-02,6.76,6.77,6.75,6.75,6300,0
2007-07-03,6.75,6.76,6.74,6.74,34800,0
2007-07-05,6.68,6.7,6.68,6.69,5300,0
2007-07-06,6.67,6.7,6.67,6.7,2500,0
2007-07-09,6.66,6.7,6.66,6.68,3200,0
2007-07-10,6.66,6.7,6.63,6.7,6600,0
2007-07-11,6.7,6.7,6.65,6.7,1900,0
2007-07-12,6.7,6.85,6.7,6.73,180500,0
2007-07-13,6.72,6.8,6.69,6.79,19800,0
2007-07-16,6.8,6.88,6.8,6.88,4300,0
2007-07-18,6.83,6.87,6.75,6.86,7600,0
2007-07-19,6.8,6.9,6.8,6.87,1800,0
2007-07-20,6.89,6.93,6.83,6.84,1600,0
2007-07-23,6.86,6.89,6.75,6.83,6400,0
2007-07-24,6.75,6.89,6.75,6.86,12200,0
2007-07-25,6.92,7.05,6.92,7.05,8900,0
2007-07-26,7.09,7.1,6.94,7.09,15300,0
2007-07-27,7,7.1,7,7.05,1400,0
2007-07-30,7,7.04,6.87,7.04,1400,0
2007-07-31,6.95,7.14,6.95,7.03,8500,0
2007-08-01,6.96,7.09,6.96,7.07,500,0
2007-08-02,7,7.07,6.92,7.07,1100,0
2007-08-03,7,7.05,6.85,6.98,2000,0
2007-08-07,6.9,6.9,6.75,6.79,6100,0
2007-08-08,6.96,7.1,6.78,6.99,5000,0
2007-08-09,7.09,7.09,6.91,6.98,24400,0
2007-08-10,6.98,6.99,6.92,6.92,700,0
2007-08-13,6.87,6.93,6.87,6.87,3400,0
2007-08-14,6.87,6.93,6.87,6.93,2700,0
2007-08-15,7.03,7.03,6.81,6.81,14000,0
2007-08-16,6.81,6.9,6.81,6.9,400,0
2007-08-17,6.88,6.88,6.82,6.87,5400,0
2007-08-20,6.83,6.94,6.82,6.91,14600,0
2007-08-21,6.93,6.95,6.9,6.94,800,0
2007-08-22,6.86,6.89,6.86,6.89,4400,0
2007-08-23,6.95,6.95,6.9,6.91,800,0
2007-08-24,6.86,6.95,6.71,6.9,14100,0
2007-08-27,6.9,6.9,6.75,6.8,3500,0
2007-08-28,6.8,6.83,6.7,6.83,3600,0
2007-08-29,6.85,6.94,6.74,6.91,12100,0
2007-08-30,6.92,6.93,6.91,6.92,5900,0
2007-08-31,6.89,6.91,6.77,6.9,2500,0
2007-09-04,6.77,6.94,6.77,6.94,600,0
2007-09-07,6.94,6.95,6.8,6.89,2900,0
2007-09-10,6.87,6.9,6.87,6.9,400,0
2007-09-12,6.9,7.2,6.88,7.15,62200,0
2007-09-13,7.16,7.2,7.09,7.15,1900,0
2007-09-14,7.15,7.15,7,7.14,101300,0
2007-09-17,7.02,7.12,7.02,7.12,2200,0
2007-09-18,7.07,7.1,7.07,7.1,4000,0
2007-09-19,7,7.09,6.9,7.09,3500,0
2007-09-20,7,7.09,7,7.02,900,0
2007-09-21,6.94,7.02,6.94,7.02,900,0
2007-09-24,7,7.05,6.9,6.99,7900,0
2007-09-25,6.9,7,6.8,7,9600,0
2007-09-26,7.05,7.15,7.05,7.14,2500,0
2007-09-27,7.12,7.14,7.08,7.14,4800,0
2007-09-28,7,7.2,7,7.2,8100,0
2007-10-01,7.22,7.23,6.99,7.05,14200,0
2007-10-02,7,7,6.77,6.84,56700,0
2007-10-03,6.72,6.91,6.72,6.85,19200,0
2007-10-04,6.91,7.01,6.91,7.01,500,0
2007-10-05,7.08,7.2,7.03,7.19,19200,0
2007-10-08,7.1,7.17,7.08,7.17,2400,0
2007-10-09,7.1,7.14,7.1,7.14,600,0
2007-10-10,7.07,7.12,7.05,7.1,1000,0
2007-10-11,6.98,7.08,6.94,7,1900,0
2007-10-12,6.98,7.07,6.98,7.07,600,0
2007-10-15,7.17,7.17,7.07,7.15,2900,0
2007-10-17,7,7.03,6.9,7.02,6400,0
2007-10-18,6.97,7.07,6.97,7.07,500,0
2007-10-19,7.03,7.06,6.93,7.06,3400,0
2007-10-22,7.1,7.13,7.1,7.13,2400,0
2007-10-23,7,7.19,7,7.19,10100,0
2007-10-24,7.1,7.1,6.97,7.07,7600,0
2007-10-25,7.13,7.13,6.9,7.05,4200,0
2007-10-26,7.02,7.1,7.02,7.02,1800,0
2007-10-29,7.1,7.1,7.02,7.08,2100,0
2007-10-30,7.01,7.15,7.01,7.14,6700,0
2007-10-31,7.04,7.1,7.03,7.09,4500,0
2007-11-01,7.01,7.16,7.01,7.04,4800,0
2007-11-02,7.01,7.15,7.01,7.09,8400,0
2007-11-05,7.01,7.15,7,7.08,4800,0
2007-11-06,7.1,7.24,7.09,7.24,53500,0
2007-11-07,7.1,7.23,7.09,7.23,4500,0
2007-11-08,7.1,7.22,7.1,7.19,3800,0
2007-11-09,7.1,7.22,7.1,7.18,5100,0
2007-11-12,7.16,7.29,7.11,7.11,361200,0
2007-11-13,7.01,7.28,7.01,7.19,2440,0
2007-11-14,7.12,7.15,7.12,7.15,700,0
2007-11-15,7.07,7.2,7.07,7.15,5000,0
2007-11-16,7.1,7.1,7.05,7.09,1100,0
2007-11-19,7.01,7.16,7.01,7.11,11900,0
2007-11-20,7.1,7.24,7.1,7.24,138100,0
2007-11-21,7.15,7.29,7.15,7.23,3200,0
2007-11-23,7.08,7.17,7.08,7.13,2100,0
2007-11-27,7.13,7.18,7.1,7.12,5300,0
2007-11-28,7.06,7.2,7.06,7.16,26620,0
2007-11-30,7.07,7.16,7.01,7.11,7000,0
2007-12-03,7.15,7.2,7.15,7.2,7100,0
2007-12-04,7.17,7.21,7.17,7.19,1400,0
2007-12-05,7.19,7.28,7.19,7.28,1500,0
2007-12-06,7.19,7.24,7.18,7.19,2300,0
2007-12-07,7.25,7.27,7.22,7.25,1700,0
2007-12-10,7.33,7.33,7.28,7.29,1200,0
2007-12-11,7.3,7.3,7.26,7.26,2400,0
2007-12-12,7.29,7.29,7.24,7.29,2700,0
2007-12-13,7.34,7.34,7.15,7.15,41200,0
2007-12-14,7.15,7.19,7.1,7.16,1800,0
2007-12-17,7.09,7.21,7.09,7.21,5900,0
2007-12-18,7.1,7.34,7.1,7.25,2748,0
2007-12-19,7.18,7.22,7.18,7.18,660,0
2007-12-20,7.23,7.32,7.15,7.32,53400,0
2007-12-21,7.28,7.28,7.23,7.28,900,0
2007-12-24,7.22,7.22,7.15,7.15,2000,0
2007-12-26,7.15,7.24,7.15,7.2,2200,0
2007-12-27,7.24,7.29,7.15,7.29,20800,0
2007-12-28,7.16,7.29,7.16,7.29,3700,0
2007-12-31,7.29,7.34,7.29,7.32,5814,0
2008-01-02,7.29,7.31,7.26,7.31,1000,0
2008-01-03,7.34,7.34,7.19,7.25,1600,0
2008-01-04,7.25,7.29,7.16,7.28,2600,0
2008-01-07,7.15,7.29,7.15,7.29,7800,0
2008-01-08,7.28,7.28,7.17,7.17,2200,0
2008-01-09,7.16,7.21,7.15,7.17,2500,0
2008-01-10,7.25,7.25,7.16,7.21,4800,0
2008-01-11,7.24,7.25,7.15,7.23,5400,0
2008-01-14,7.16,7.19,7.15,7.15,1800,0
2008-01-15,7.15,7.18,7.15,7.18,400,0
2008-01-16,7.18,7.22,7.17,7.2,1000,0
2008-01-17,7.16,7.18,6.93,6.98,3900,0
2008-01-18,6.93,7.02,6.89,7.02,7000,0
2008-01-22,6.9,7.06,6.9,7.05,17900,0
2008-01-23,7.09,7.11,7.09,7.1,3800,0
2008-01-24,7.11,7.2,7.11,7.19,31200,0
2008-01-25,7.15,7.29,7.15,7.27,2500,0
2008-01-28,7.13,7.23,7.13,7.23,1000,0
2008-01-29,7.26,7.31,7.26,7.31,11600,0
2008-01-30,7.19,7.23,7.05,7.05,2400,0
2008-01-31,6.97,7.02,6.92,6.92,3900,0
2008-02-01,6.91,6.95,6.9,6.95,600,0
2008-02-04,6.92,6.96,6.91,6.92,1500,0
2008-02-05,7,7.04,7,7.04,900,0
2008-02-06,7.02,7.08,6.98,7.02,3100,0
2008-02-07,6.93,7.1,6.9,7,9200,0
2008-02-08,7.14,7.19,7.04,7.12,4718,0
2008-02-11,6.93,7,6.9,7,25300,0
2008-02-12,7.12,7.2,7.1,7.2,5590,0
2008-02-13,7.1,7.18,7.04,7.09,1800,0
2008-02-15,6.91,6.96,6.91,6.96,4000,0
2008-02-19,6.98,7.1,6.98,7.02,3400,0
2008-02-20,6.91,6.96,6.9,6.94,3000,0
2008-02-21,6.89,6.9,6.75,6.78,8900,0
2008-02-22,6.9,6.91,6.81,6.91,2600,0
2008-02-25,7.08,7.15,7.08,7.15,1000,0
2008-02-26,6.99,6.99,6.85,6.9,2700,0
2008-02-28,7.19,7.19,7.12,7.12,500,0
2008-02-29,7,7.05,7,7.05,300,0
2008-03-03,7.06,7.06,7.01,7.01,3200,0
2008-03-04,7.01,7.06,6.91,7.01,5000,0
2008-03-05,7.02,7.07,7.02,7.07,2100,0
2008-03-07,7.02,7.07,6.91,6.96,6900,0
2008-03-10,7.2,7.2,7.15,7.15,1200,0
2008-03-11,7.14,7.19,7.14,7.15,6200,0
2008-03-12,7.03,7.03,6.91,6.96,900,0
2008-03-13,6.91,7.01,6.91,7.01,2900,0
2008-03-14,7.13,7.13,6.97,7,6200,0
2008-03-17,6.91,7.01,6.91,6.94,4800,0
2008-03-18,6.92,7.01,6.91,6.96,7600,0
2008-03-19,6.93,6.96,6.91,6.96,3400,0
2008-03-20,6.91,7.01,6.91,7.01,400,0
2008-03-24,6.91,7.01,6.91,7,6400,0
2008-03-25,6.91,7.04,6.91,7.04,2500,0
2008-03-26,7.06,7.07,6.92,6.95,7500,0
2008-03-28,7,7.02,6.97,7.02,32138,0
2008-03-31,6.92,7.01,6.91,6.96,3700,0
2008-04-01,6.96,7.04,6.92,6.97,4900,0
2008-04-02,6.92,6.96,6.91,6.96,29600,0
2008-04-03,6.92,6.97,6.92,6.97,3300,0
2008-04-07,6.92,7.02,6.92,7.02,600,0
2008-04-08,7.11,7.16,7.1,7.11,6300,0
2008-04-09,7.3,7.31,6.81,6.97,12800,0
2008-04-10,6.92,7.05,6.92,6.92,6600,0
2008-04-11,7.03,7.1,7.03,7.1,400,0
2008-04-14,6.92,7,6.92,6.96,1500,0
2008-04-16,7.14,7.15,7.14,7.15,800,0
2008-04-17,7.1,7.16,7.06,7.12,2000,0
2008-04-18,6.91,7.13,6.91,7.08,600,0
2008-04-21,7.04,7.04,6.92,6.98,4440,0
2008-04-22,6.92,6.97,6.92,6.96,1000,0
2008-04-23,7,7,6.95,7,10780,0
2008-04-24,6.95,6.98,6.92,6.98,5430,0
2008-04-25,6.93,7.02,6.93,7,6500,0
2008-04-28,7.09,7.12,6.98,7.01,26100,0
2008-04-29,6.92,7,6.92,7,2600,0
2008-04-30,6.92,7.1,6.92,7.05,4600,0
2008-05-01,7.09,7.1,7.02,7.02,1300,0
2008-05-02,6.94,7,6.94,6.97,3160,0
2008-05-05,7.15,7.15,7,7.05,9342,0
2008-05-06,7.1,7.14,6.99,6.99,38144,0
2008-05-09,6.93,7,6.92,6.97,4136,0
2008-05-14,6.96,7.13,6.95,7.04,2800,0
2008-05-15,6.92,7.06,6.92,7.01,8992,0
2008-05-16,7,7.12,7,7.04,1884,0
2008-05-19,6.93,7.03,6.92,6.93,1500,0
2008-05-20,6.92,7,6.92,6.93,4350,0
2008-05-21,6.98,7,6.98,7,6800,0
2008-05-22,6.92,7.06,6.92,7.06,5880,0
2008-05-23,7.14,7.14,7.09,7.09,7160,0
2008-05-27,7,7,6.94,6.94,2593,0
2008-05-28,6.91,7,6.91,7,15140,0
2008-05-29,7.06,7.06,7.01,7.06,1300,0
2008-05-30,7.09,7.1,6.93,6.93,15204,0
2008-06-02,7.09,7.09,6.93,6.99,1816,0
2008-06-03,7.09,7.09,7.04,7.09,900,0
2008-06-04,7,7.11,7,7.08,1800,0
2008-06-05,7.01,7.03,6.93,7.03,800,0
2008-06-09,7.09,7.09,7.03,7.08,700,0
2008-06-11,6.98,7.03,6.98,7.03,400,0
2008-06-12,7.1,7.1,7.06,7.1,2000,0
2008-06-13,6.96,7.01,6.96,7.01,1600,0
2008-06-16,7.11,7.14,7.06,7.1,4700,0
2008-06-18,7,7,6.92,7,3000,0
2008-06-19,6.92,7,6.92,6.95,1380,0
2008-06-20,6.92,6.97,6.92,6.97,4400,0
2008-06-23,6.93,7.09,6.93,7.09,2860,0
2008-06-24,6.99,7.08,6.96,7.03,1500,0
2008-06-25,7.09,7.09,7.09,7.09,600,0
2008-06-26,7,7.05,6.95,6.95,15000,0
2008-06-30,6.94,7,6.94,6.99,2700,0
2008-07-01,6.93,6.98,6.92,6.93,8426,0
2008-07-02,6.93,7.08,6.93,7,4050,0
2008-07-03,7.09,7.11,6.98,7.03,3030,0
2008-07-07,6.95,6.99,6.94,6.99,1000,0
2008-07-08,6.93,7.13,6.93,7.03,1320,0
2008-07-09,6.93,6.98,6.93,6.93,872,0
2008-07-10,6.93,6.98,6.93,6.98,300,0
2008-07-11,6.96,6.98,6.93,6.96,5400,0
2008-07-14,6.95,7,6.95,7,1800,0
2008-07-15,7.09,7.09,7.04,7.07,3179,0
2008-07-16,7.05,7.06,7,7.06,4418,0
2008-07-17,6.81,6.86,6.81,6.86,200,0
2008-07-18,6.83,6.89,6.83,6.89,600,0
2008-07-21,6.93,6.98,6.93,6.98,4050,0
2008-07-22,6.98,6.98,6.97,6.97,831,0
2008-07-23,6.93,7.02,6.93,7,1550,0
2008-07-24,7,7.04,7,7,2300,0
2008-07-25,6.95,7.04,6.95,7.04,1900,0
2008-07-28,6.95,7.02,6.93,6.97,1296,0
2008-07-29,6.94,7.03,6.94,7.03,1300,0
2008-07-30,7.04,7.04,6.94,6.98,4400,0
2008-07-31,6.9,7.08,6.9,6.98,7293,0
2008-08-04,7,7.02,6.93,6.93,1600,0
2008-08-05,6.93,7.06,6.71,6.89,17000,0
2008-08-08,6.75,6.87,6.75,6.87,3760,0
2008-08-11,6.82,6.91,6.82,6.91,1600,0
2008-08-12,6.85,7.09,6.85,7,8550,0
2008-08-13,7.07,7.14,6.84,7,13070,0
2008-08-14,6.8,6.87,6.7,6.74,9308,0
2008-08-15,6.7,6.89,6.7,6.89,8575,0
2008-08-18,6.58,6.67,6.58,6.67,14081,0
2008-08-20,6.65,6.71,6.64,6.71,9956,0
2008-08-21,6.58,6.78,6.56,6.78,13083,0
2008-08-22,6.87,6.98,6.83,6.98,7800,0
2008-08-25,7.06,7.14,7.02,7.12,9900,0
2008-08-26,6.98,7.07,6.97,6.97,22831,0
2008-08-27,7,7.1,7,7.1,1000,0
2008-08-28,7.1,7.1,7.03,7.1,9471,0
2008-08-29,6.99,6.99,6.8,6.9,10634,0
2008-09-02,6.85,6.98,6.85,6.85,7400,0
2008-09-03,6.85,6.98,6.85,6.9,11046,0
2008-09-04,6.89,7.04,6.85,7,22240,0
2008-09-05,6.9,7,6.8,7,13900,0
2008-09-08,6.96,7.05,6.92,7.04,1300,0
2008-09-09,6.9,6.98,6.8,6.88,6200,0
2008-09-10,6.86,7.03,6.85,7,19607,0
2008-09-11,6.94,6.94,6.8,6.8,4900,0
2008-09-12,6.8,6.96,6.8,6.81,10047,0
2008-09-15,6.95,7,6.95,7,600,0
2008-09-16,6.8,6.97,6.61,6.78,12300,0
2008-09-17,6.78,6.78,6.75,6.78,4500,0
2008-09-19,6.77,6.77,6.5,6.5,4800,0
2008-09-22,6.6,6.78,6.53,6.6,14700,0
2008-09-23,6.52,6.76,6.51,6.6,14700,0
2008-09-25,6.51,6.65,6.51,6.51,4394,0
2008-09-26,6.51,6.59,6.41,6.52,5400,0
2008-09-30,6.65,6.79,6.51,6.78,5320,0
2008-10-01,6.79,7,6.73,6.77,1360,0
2008-10-02,6.51,6.7,6.51,6.7,300,0
2008-10-03,6.35,6.54,6.35,6.45,4013,0
2008-10-06,6.38,6.56,6.35,6.4,5479,0
2008-10-07,6.4,6.94,6.4,6.93,1872,0
2008-10-08,6.65,6.73,6.48,6.73,8300,0
2008-10-09,6.63,6.73,6.51,6.73,900,0
2008-10-10,6.7,6.74,6.7,6.7,2705,0
2008-10-13,6.8,6.8,6.61,6.61,400,0
2008-10-14,6.7,6.7,6.54,6.54,600,0
2008-10-15,6.64,6.89,6.64,6.64,1800,0
2008-10-16,6.75,6.81,6.75,6.75,600,0
2008-10-17,6.65,6.77,6.53,6.61,3200,0
2008-10-20,6.55,6.77,6.53,6.77,8408,0
2008-10-21,6.67,6.77,6.53,6.76,2300,0
2008-10-22,6.7,6.7,5.78,6.35,20776,0
2008-10-23,6.45,6.49,6.35,6.35,3800,0
2008-10-24,6.25,6.45,6.01,6.2,6200,0
2008-10-27,6.1,6.33,6.08,6.25,3760,0
2008-10-28,6.25,6.25,5.55,6.05,14900,0
2008-10-29,6.11,6.52,6.01,6.27,3500,0
2008-10-30,6.42,6.5,6.22,6.5,500,0
2008-10-31,6.4,6.5,6.16,6.25,3004,0
2008-11-03,6.25,6.3,6.05,6.18,6214,0
2008-11-04,6.08,6.08,6.05,6.05,400,0
2008-11-05,6.01,6.32,6.01,6.32,5744,0
2008-11-07,6.22,6.34,4.96,5.86,27140,0
2008-11-10,5.96,6.02,5.85,5.85,3200,0
2008-11-11,5.86,6.14,5.86,6.14,2300,0
2008-11-12,6,6.25,6,6,700,0
2008-11-13,5.95,6.06,5.75,6.06,6906,0
2008-11-14,6,6,5.63,5.88,1720,0
2008-11-17,5.86,6.04,4.99,5.8,14071,0
2008-11-18,5.7,6.34,5.58,6.3,11468,0
2008-11-19,6.39,6.39,6.2,6.2,2600,0
2008-11-20,6.1,6.2,6,6,2108,0
2008-11-21,6,6,5.75,6,3800,0
2008-11-24,6,6,5.8,5.8,5200,0
2008-11-25,5.71,5.9,5.45,5.9,16202,0
2008-11-26,5.75,5.95,5.7,5.85,4800,0
2008-11-28,5.85,6,5.81,5.81,3526,0
2008-12-01,5.85,5.9,5.6,5.75,11158,0
2008-12-02,5.75,5.75,5.75,5.75,567,0
2008-12-03,5.7,5.77,5.65,5.77,3000,0
2008-12-04,5.75,6,5.75,5.97,400,0
2008-12-08,5.9,6.05,5.9,6.03,1695,0
2008-12-09,5.7,5.7,5.65,5.65,600,0
2008-12-10,5.7,5.7,5.7,5.7,200,0
2008-12-11,5.7,6.57,5.7,6.29,6688,0
2008-12-12,6.39,6.39,6.19,6.29,2195,0
2008-12-15,6.29,6.35,6.25,6.35,4859,0
2008-12-16,6.35,6.35,6.1,6.18,1065,0
2008-12-17,6.1,6.29,6.1,6.11,11170,0
2008-12-18,6.25,6.3,6.11,6.3,3000,0
2008-12-19,6.12,6.5,6.12,6.5,12300,0
2008-12-22,6.5,6.5,6.3,6.3,1600,0
2008-12-23,6.12,6.12,6.12,6.12,240,0
2008-12-24,6.2,6.2,5.22,6.1,7981,0
2008-12-26,5.92,5.95,5.7,5.9,4200,0
2008-12-29,5.7,5.98,5.62,5.82,27502,0
2008-12-30,5.87,6.28,5.81,6.05,50360,0
2008-12-31,6,6.34,5.81,6.03,38330,0
2009-01-02,6.05,6.05,5.8,6.05,1700,0
2009-01-05,6.12,6.12,5.84,6.02,7000,0
2009-01-06,6.03,6.1,6.02,6.05,3500,0
2009-01-07,6.03,6.3,6.03,6.15,23460,0
2009-01-08,6.15,6.33,6.07,6.08,12800,0
2009-01-09,6.08,6.22,6.08,6.22,2900,0
2009-01-12,6.32,6.32,6.12,6.12,500,0
2009-01-13,6.11,6.23,6.11,6.23,2870,0
2009-01-14,6.12,6.86,6.06,6.75,11923,0
2009-01-15,6.75,6.94,6.61,6.8,3262,0
2009-01-16,6.75,6.81,6.74,6.75,2026,0
2009-01-20,6.71,6.71,6.52,6.62,5297,0
2009-01-21,6.62,6.72,6.62,6.72,260,0
2009-01-22,6.62,6.72,6.61,6.61,2300,0
2009-01-23,6.71,6.88,6.61,6.88,3880,0
2009-01-26,6.9,6.9,6.9,6.9,600,0
2009-01-28,6.8,6.8,6.8,6.8,500,0
2009-01-29,6.8,6.8,6.3,6.45,4324,0
2009-01-30,6.45,6.45,6.45,6.45,2500,0
2009-02-02,6.45,6.6,6.45,6.45,1800,0
2009-02-03,6.45,6.71,6.45,6.46,1935,0
2009-02-04,6.6,6.66,6.46,6.48,1300,0
2009-02-05,6.69,6.69,6.69,6.69,400,0
2009-02-06,6.58,6.58,6.33,6.5,1136,0
2009-02-09,6.49,6.67,6.48,6.67,1800,0
2009-02-10,6.49,6.65,6.48,6.48,1500,0
2009-02-11,6.48,6.48,6.48,6.48,700,0
2009-02-12,6.48,6.99,6.48,6.95,23600,0
2009-02-13,6.77,6.77,5.58,6.13,2917,0
2009-02-17,6.48,6.55,6.48,6.48,17300,0
2009-02-19,6.48,6.58,6.48,6.58,300,0
2009-02-20,6.48,6.54,6.48,6.54,400,0
2009-02-23,6.4,6.4,6.4,6.4,100,0
2009-02-24,6.44,6.44,6.44,6.44,2203,0
2009-02-25,6.02,6.02,6.01,6.01,400,0
2009-02-26,6.14,6.34,6.14,6.18,600,0
2009-02-27,5.97,6.1,5.97,6.08,10870,0
2009-03-03,5.76,5.77,5.75,5.77,1863,0
2009-03-05,5.81,5.81,5.8,5.81,1300,0
2009-03-06,5.81,6.18,5.72,5.81,12800,0
2009-03-09,5.77,5.84,5.77,5.84,1100,0
2009-03-10,5.76,5.92,5.76,5.77,7720,0
2009-03-11,5.82,5.82,5.75,5.77,788,0
2009-03-12,5.76,5.81,5.76,5.76,400,0
2009-03-13,5.82,5.96,5.76,5.96,1712,0
2009-03-16,5.84,5.89,5.84,5.85,800,0
2009-03-17,5.84,5.84,5.84,5.84,700,0
2009-03-18,5.84,6.23,5.84,6.01,1400,0
2009-03-19,5.91,5.91,5.81,5.81,900,0
2009-03-20,5.82,5.82,5.55,5.55,11900,0
2009-03-23,5.75,5.75,5.6,5.65,1800,0
2009-03-24,5.8,5.88,5.68,5.88,1400,0
2009-03-25,5.66,6,5.65,6,5460,0
2009-03-26,5.75,6,5.75,6,700,0
2009-03-27,5.85,5.85,5.7,5.79,1200,0
2009-03-30,5.71,5.77,5.71,5.77,620,0
2009-03-31,5.75,5.89,5.71,5.89,3090,0
2009-04-01,5.71,5.75,5.71,5.75,1400,0
2009-04-02,5.73,5.9,5.71,5.8,1220,0
2009-04-03,5.8,6,5.8,5.8,1300,0
2009-04-06,5.71,6,5.71,5.77,4000,0
2009-04-07,5.87,5.87,5.71,5.73,600,0
2009-04-08,5.75,5.75,5.75,5.75,600,0
2009-04-09,6,6,5.8,5.85,600,0
2009-04-13,5.75,5.8,5.75,5.8,1100,0
2009-04-14,5.8,5.8,5.75,5.75,500,0
2009-04-15,5.75,5.75,5.75,5.75,400,0
2009-04-16,5.75,5.8,5.71,5.72,1960,0
2009-04-17,6.11,6.11,5.71,5.71,728,0
2009-04-22,5.71,5.9,5.71,5.84,2495,0
2009-04-23,5.75,5.8,5.71,5.71,360,0
2009-04-24,5.71,5.8,5.71,5.8,700,0
2009-04-27,5.87,6.04,5.73,5.89,1300,0
2009-04-28,5.71,6,5.71,6,23200,0
2009-04-29,6,6,6,6,2500,0
2009-04-30,6.19,6.29,6.04,6.29,6583,0
2009-05-04,6.3,6.3,6.3,6.3,500,0
2009-05-05,6.3,6.3,6.1,6.1,1184,0
2009-05-12,6.08,6.44,5.96,6.44,15200,0
2009-05-13,6.44,6.59,6.38,6.59,3020,0
2009-05-14,5.87,6.8,5,6.51,6034,0
2009-05-15,6.64,6.69,6.44,6.44,3328,0
2009-05-18,6.69,6.69,6.69,6.69,100,0
2009-05-19,6.74,6.9,6.01,6.4,1506,0
2009-05-20,6.5,6.84,6.32,6.84,3255,0
2009-05-21,6.68,6.88,6.18,6.45,3221,0
2009-05-26,6.35,6.54,6.17,6.37,1000,0
2009-05-27,6.27,6.5,6.27,6.47,2298,0
2009-05-28,6.4,6.4,6.4,6.4,200,0
2009-05-29,6.3,6.85,6.3,6.85,5040,0
2009-06-01,6.9,6.9,6.3,6.9,6047,0
2009-06-03,6.65,6.99,6.65,6.99,4200,0
2009-06-04,6.98,6.98,6.09,6.83,22490,0
2009-06-05,6.75,6.99,6.61,6.95,15850,0
2009-06-08,6.98,6.98,6.91,6.95,8800,0
2009-06-09,6.89,6.9,6.87,6.9,7196,0
2009-06-10,6.95,6.95,6.69,6.83,37580,0
2009-06-11,6.9,6.93,6.88,6.9,17200,0
2009-06-12,6.92,6.93,6.66,6.9,10800,0
2009-06-15,6.81,6.81,6.17,6.31,3131,0
2009-06-16,6.28,6.6,6.12,6.53,6408,0
2009-06-17,6.6,6.94,6.4,6.9,6200,0
2009-06-18,6.86,6.86,6.66,6.8,4455,0
2009-06-19,6.95,7.25,6.77,7.25,88381,0
2009-06-22,7.21,7.44,6.9,7.2,24724,0
2009-06-23,7.12,7.44,7.04,7.22,16706,0
2009-06-24,7.28,7.48,7.28,7.4,41868,0
2009-06-25,7.4,7.48,7.34,7.37,63820,0
2009-06-26,7.45,7.65,7.21,7.56,875129,0
2009-06-29,7.44,7.44,6.62,6.63,43220,0
2009-06-30,6.72,6.93,6.65,6.81,25488,0
2009-07-01,6.86,7.66,6.86,7.35,60361,0
2009-07-02,7.33,7.33,7.11,7.11,14644,0
2009-07-06,7.2,7.3,7,7.07,11624,0
2009-07-07,7.07,7.34,7.07,7.24,19644,0
2009-07-08,7.38,7.4,7.21,7.26,60012,0
2009-07-09,7.34,7.36,7.07,7.16,14300,0
2009-07-10,7.12,7.2,7.01,7.19,19520,0
2009-07-13,7.19,7.21,7.01,7.2,16569,0
2009-07-14,7.33,7.36,7.1,7.19,11600,0
2009-07-15,7.23,7.34,7.14,7.31,9431,0
2009-07-16,7.25,7.39,7.23,7.38,12600,0
2009-07-17,7.4,7.4,7.22,7.31,14770,0
2009-07-20,7.35,7.38,7.16,7.35,23500,0
2009-07-21,7.38,7.39,7.22,7.37,15546,0
2009-07-22,7.35,7.44,7.27,7.29,18372,0
2009-07-23,7.24,7.38,7.18,7.31,23665,0
2009-07-24,7.26,7.41,7.21,7.33,10729,0
2009-07-27,7.36,7.4,7.09,7.34,8668,0
2009-07-28,7.29,7.4,7.24,7.32,28734,0
2009-07-29,7.36,7.42,7.24,7.25,3844,0
2009-07-30,7.39,7.47,7.27,7.45,22241,0
2009-07-31,7.45,7.56,7.31,7.56,24011,0
2009-08-03,7.56,7.56,7.3,7.4,16615,0
2009-08-04,7.35,7.48,7.2,7.48,8500,0
2009-08-05,7.46,7.46,7.25,7.26,10100,0
2009-08-06,7.27,7.42,6.78,6.8,11566,0
2009-08-07,6.9,6.99,6.76,6.83,19171,0
2009-08-10,6.9,7.33,6.9,7.33,14490,0
2009-08-11,7.29,7.33,7.14,7.16,13475,0
2009-08-12,7.2,7.3,7.2,7.28,15536,0
2009-08-13,7.25,7.44,7.03,7.4,6994,0
2009-08-14,7.38,7.38,7.16,7.23,8661,0
2009-08-17,7.18,7.38,7.03,7.06,3812,0
2009-08-18,7.1,7.16,7.03,7.06,4000,0
2009-08-19,7.01,7.22,6.96,7.19,4444,0
2009-08-20,7.21,7.38,7.21,7.38,6002,0
2009-08-21,7.44,7.49,7.29,7.35,25676,0
2009-08-24,7.18,7.29,6.91,7.29,19003,0
2009-08-25,7.05,7.37,7.05,7.3,4000,0
2009-08-26,7.28,7.4,7.05,7.2,13400,0
2009-08-27,7.2,7.2,7.09,7.09,7173,0
2009-08-28,7.16,7.16,6.85,6.88,9506,0
2009-08-31,6.89,7.12,6.82,7.04,47584,0
2009-09-01,7.01,7.18,6.89,7.04,16197,0
2009-09-02,7.01,7.09,7.01,7.09,1380,0
2009-09-03,7.04,7.05,6.96,7.03,7519,0
2009-09-04,6.99,7.05,6.96,7.04,1654,0
2009-09-08,6.98,7.11,6.96,7.04,1250,0
2009-09-09,6.98,7.01,6.9,7.01,5742,0
2009-09-10,6.99,7.2,6.8,7.08,9554,0
2009-09-11,7.02,7.14,6.96,6.96,1900,0
2009-09-14,6.98,7.18,6.98,7.16,5894,0
2009-09-15,7.07,7.11,6.9,7.11,3614,0
2009-09-16,7.08,7.18,7.05,7.18,4119,0
2009-09-17,7,7.2,7,7.2,6300,0
2009-09-18,7.15,7.23,6.98,7,34449,0
2009-09-21,7,7.13,6.99,7.1,4000,0
2009-09-22,7.15,7.2,6.98,7.06,6420,0
2009-09-23,7.12,7.25,7.12,7.18,19482,0
2009-09-24,7.2,7.27,7.14,7.17,35367,0
2009-09-25,7.19,7.27,7.03,7.22,3590,0
2009-09-28,7.21,7.27,7.21,7.27,10100,0
2009-09-29,7.3,7.3,7.11,7.2,9048,0
2009-09-30,7.22,7.22,6.96,6.96,14095,0
2009-10-01,6.97,7.07,6.9,7.01,7195,0
2009-10-02,6.96,7,6.83,6.83,14838,0
2009-10-05,6.86,6.95,6.86,6.88,8085,0
2009-10-06,6.92,7,6.91,6.97,3760,0
2009-10-07,6.96,6.98,6.82,6.92,2556,0
2009-10-08,6.97,7.01,6.87,6.92,5401,0
2009-10-09,6.94,6.98,6.82,6.94,6819,0
2009-10-12,6.84,7.03,6.84,7.03,18000,0
2009-10-13,6.97,7.04,6.95,6.96,7490,0
2009-10-14,6.98,7.11,6.97,7.1,27112,0
2009-10-15,7.02,7.14,6.98,6.98,16882,0
2009-10-16,6.97,7.01,6.91,6.97,6900,0
2009-10-19,7,7.11,6.85,7.11,9325,0
2009-10-20,7.09,7.09,6.97,6.98,5073,0
2009-10-21,7,7.15,6.97,7.01,12314,0
2009-10-22,6.97,7.05,6.97,7.04,10910,0
2009-10-23,7.01,7.01,6.84,6.95,13270,0
2009-10-26,6.95,7,6.8,6.82,13604,0
2009-10-27,6.82,6.96,6.82,6.88,9438,0
2009-10-28,6.84,6.91,6.8,6.81,41461,0
2009-10-29,6.82,6.92,6.8,6.84,17044,0
2009-10-30,6.78,6.86,6.75,6.83,34498,0
2009-11-02,6.82,6.85,6.73,6.81,19961,0
2009-11-03,6.72,6.84,6.67,6.67,38295,0
2009-11-04,6.66,6.91,6.65,6.73,33347,0
2009-11-05,6.76,7.15,6.76,7.15,19078,0
2009-11-06,7.09,7.12,7.04,7.12,4525,0
2009-11-09,6.83,7.3,6.83,7.3,33829,0
2009-11-10,7.21,7.3,7.01,7.01,5640,0
2009-11-11,7.03,7.18,7,7.03,18757,0
2009-11-12,6.76,7.17,6.68,6.68,20573,0
2009-11-13,6.69,6.8,6.69,6.8,13763,0
2009-11-16,6.82,6.99,6.61,6.87,12720,0
2009-11-17,6.85,6.9,6.75,6.87,14148,0
2009-11-18,6.83,6.9,6.7,6.86,8089,0
2009-11-19,6.84,6.87,6.75,6.81,27936,0
2009-11-20,6.82,6.85,6.75,6.8,14606,0
2009-11-23,6.81,6.99,6.81,6.99,13045,0
2009-11-24,6.97,7.03,6.88,7.03,16030,0
2009-11-25,7.02,7.04,6.87,7.02,16146,0
2009-11-27,7.01,7.02,6.78,6.78,9760,0
2009-11-30,6.8,6.95,6.76,6.95,25459,0
2009-12-01,7,7,6.86,6.97,17330,0
2009-12-02,6.98,7.01,6.84,7,44834,0
2009-12-03,7,7,6.9,6.91,1400,0
2009-12-04,7.04,7.08,6.85,7,22273,0
2009-12-07,7,7.1,6.98,7.07,5684,0
2009-12-08,7.04,7.06,6.83,6.83,42025,0
2009-12-09,6.83,6.99,6.78,6.97,15008,0
2009-12-10,6.95,6.97,6.87,6.89,21717,0
2009-12-11,6.86,6.94,6.83,6.88,20883,0
2009-12-14,6.91,6.98,6.82,6.91,9412,0
2009-12-15,6.93,6.98,6.65,6.65,28052,0
2009-12-16,6.73,6.82,6.66,6.67,23697,0
2009-12-17,6.67,6.77,6.67,6.7,18286,0
2009-12-18,6.62,6.75,6.62,6.75,39735,0
2009-12-21,6.74,6.85,6.71,6.79,18227,0
2009-12-22,6.79,6.87,6.74,6.75,17878,0
2009-12-23,6.78,6.98,6.72,6.91,13067,0
2009-12-24,7,7.04,6.82,7.01,5063,0
2009-12-28,7.04,7.15,6.9,7.05,8194,0
2009-12-29,7.05,7.05,6.98,7,15888,0
2009-12-30,7.02,7.04,6.94,7.04,7860,0
2009-12-31,7.04,7.19,7,7.02,10034,0
2010-01-04,7.02,7.23,6.96,7.21,16993,0
2010-01-05,7.15,7.24,7.1,7.14,15480,0
2010-01-06,7.12,7.22,7.04,7.1,17912,0
2010-01-07,7.09,7.17,7.04,7.14,9805,0
2010-01-08,7.11,7.2,7.1,7.14,2700,0
2010-01-11,7.17,7.17,7.06,7.06,5840,0
2010-01-12,7.02,7.11,7.02,7.06,6792,0
2010-01-13,7.08,7.15,7.08,7.1,25795,0
2010-01-14,7.1,7.15,7.1,7.11,6400,0
2010-01-15,7.15,7.23,7.1,7.15,32313,0
2010-01-19,7.15,7.25,7.11,7.24,11168,0
2010-01-20,7.15,7.29,7.13,7.2,34315,0
2010-01-21,7.18,7.21,7.09,7.1,21926,0
2010-01-22,7.13,7.2,7.06,7.08,26637,0
2010-01-25,7.11,7.13,7.1,7.1,18713,0
2010-01-26,7.08,7.12,7.05,7.05,45490,0
2010-01-27,7,7.15,7,7.12,5370,0
2010-01-28,7.15,7.15,7.05,7.05,12491,0
2010-01-29,7.09,7.14,7.04,7.14,27189,0
2010-02-01,7.14,7.14,7.04,7.12,10100,0
2010-02-02,7.1,7.12,7.04,7.05,18109,0
2010-02-03,7.05,7.15,7.05,7.09,31106,0
2010-02-04,7.07,7.1,7.01,7.05,40049,0
2010-02-05,7.03,7.15,6.95,7.13,11895,0
2010-02-08,7.12,7.18,7.07,7.07,9501,0
2010-02-09,7.11,7.15,7.06,7.15,4245,0
2010-02-10,7.09,7.12,7.05,7.1,19360,0
2010-02-11,7.07,7.18,7.02,7.16,5280,0
2010-02-12,7.12,7.17,7.05,7.13,16464,0
2010-02-16,7.17,7.24,7.09,7.24,5860,0
2010-02-17,7.26,7.29,7.13,7.25,6019,0
2010-02-18,7.27,7.27,7.22,7.27,5774,0
2010-02-19,7.29,7.29,7.22,7.23,7275,0
2010-02-22,7.22,7.23,7.18,7.22,2300,0
2010-02-23,7.23,7.25,7.15,7.22,7137,0
2010-02-24,7.21,7.29,7.17,7.26,12430,0
2010-02-25,7.19,7.3,7.19,7.3,2295,0
2010-02-26,7.28,7.37,7.24,7.35,11712,0
2010-03-01,7.35,7.36,7.25,7.35,16062,0
2010-03-02,7.33,7.43,7.28,7.43,12826,0
2010-03-03,7.4,7.4,7.16,7.2,105905,0
2010-03-04,7.34,7.34,7.15,7.18,24500,0
2010-03-05,7.19,7.2,7.16,7.19,10178,0
2010-03-08,7.17,7.28,7.1,7.18,16890,0
2010-03-09,7.1,7.15,7.05,7.1,26484,0
2010-03-10,7.07,7.15,7.05,7.12,4638,0
2010-03-11,7.07,7.1,6.9,7.01,21288,0
2010-03-12,7.02,7.02,6.89,6.91,6297,0
2010-03-15,6.94,6.96,6.84,6.84,9825,0
2010-03-16,6.87,6.92,6.8,6.88,7357,0
2010-03-17,6.9,6.94,6.9,6.91,3381,0
2010-03-18,6.81,6.85,6.8,6.8,7860,0
2010-03-19,6.85,6.89,6.8,6.85,15248,0
2010-03-22,6.82,6.99,6.8,6.99,5040,0
2010-03-23,6.97,7.05,6.87,6.93,11677,0
2010-03-24,6.92,7.02,6.83,6.83,6879,0
2010-03-25,6.87,6.9,6.8,6.8,7951,0
2010-03-26,6.81,6.81,6.77,6.8,14273,0
2010-03-29,6.8,6.84,6.76,6.76,5500,0
2010-03-30,6.8,6.8,6.75,6.75,5051,0
2010-03-31,6.75,6.85,6.75,6.77,13160,0
2010-04-01,6.75,6.8,6.75,6.8,13503,0
2010-04-05,6.8,6.82,6.75,6.8,6800,0
2010-04-06,6.8,6.89,6.74,6.74,18105,0
2010-04-07,6.8,6.83,6.73,6.77,21500,0
2010-04-08,6.74,6.78,6.72,6.72,12844,0
2010-04-09,6.7,6.79,6.7,6.76,7534,0
2010-04-12,6.78,6.9,6.7,6.7,13343,0
2010-04-13,6.72,6.75,6.69,6.72,11369,0
2010-04-14,6.7,7.08,6.7,6.75,16396,0
2010-04-15,6.75,6.8,6.71,6.76,8879,0
2010-04-16,6.76,6.76,6.7,6.73,24144,0
2010-04-19,6.7,6.75,6.69,6.72,4300,0
2010-04-20,6.74,6.78,6.72,6.77,12393,0
2010-04-21,6.75,6.76,6.72,6.74,9500,0
2010-04-22,6.68,6.71,6.67,6.69,4862,0
2010-04-23,6.71,6.76,6.71,6.73,5573,0
2010-04-26,6.73,6.75,6.7,6.71,11466,0
2010-04-27,6.7,6.72,6.67,6.68,23498,0
2010-04-28,6.7,6.74,6.68,6.7,5564,0
2010-04-29,6.73,6.75,6.71,6.74,14596,0
2010-04-30,6.71,6.75,6.65,6.69,13714,0
2010-05-03,6.67,6.67,6.61,6.64,11510,0
2010-05-04,6.6,6.64,6.52,6.57,32285,0
2010-05-05,6.57,6.6,6.5,6.5,11120,0
2010-05-06,6.5,6.59,6.29,6.29,17624,0
2010-05-07,6.26,6.45,6.26,6.33,11962,0
2010-05-10,6.5,6.55,6.31,6.48,18834,0
2010-05-11,6.43,6.85,6.43,6.8,55560,0
2010-05-12,6.79,6.94,6.78,6.83,61048,0
2010-05-13,6.79,6.81,6.61,6.8,38517,0
2010-05-14,6.74,6.8,6.74,6.74,11234,0
2010-05-17,6.78,6.78,6.66,6.73,5276,0
2010-05-18,6.75,6.75,6.72,6.72,9162,0
2010-05-19,6.68,6.8,6.62,6.67,22400,0
2010-05-20,6.58,6.62,6.55,6.6,24371,0
2010-05-21,6.52,6.63,6.52,6.54,21945,0
2010-05-24,6.41,6.52,6.36,6.4,9006,0
2010-05-25,6.33,6.41,6.3,6.38,8273,0
2010-05-26,6.39,6.49,6.37,6.39,9891,0
2010-05-27,6.49,6.59,6.47,6.58,12448,0
2010-05-28,6.53,6.56,6.5,6.5,17605,0
2010-06-01,6.48,6.57,6.47,6.5,11638,0
2010-06-02,6.5,6.59,6.5,6.57,7699,0
2010-06-03,6.54,6.64,6.5,6.57,7288,0
2010-06-04,6.5,6.5,6.36,6.37,33544,0
2010-06-07,6.38,6.38,6.3,6.32,27346,0
2010-06-08,6.31,6.37,6.29,6.29,34704,0
2010-06-09,6.3,6.35,6.28,6.32,15668,0
2010-06-10,6.31,6.39,6.26,6.39,22631,0
2010-06-11,6.32,6.42,6.24,6.31,36658,0
2010-06-14,6.35,6.47,6.3,6.38,17994,0
2010-06-15,6.39,6.55,6.39,6.55,14208,0
2010-06-16,6.53,6.63,6.47,6.6,14001,0
2010-06-17,6.64,6.66,6.5,6.61,7460,0
2010-06-18,6.65,6.68,6.65,6.67,28897,0
2010-06-21,6.75,6.75,6.59,6.6,4790,0
2010-06-22,6.6,6.69,6.5,6.52,15585,0
2010-06-23,6.5,6.54,6.42,6.51,19232,0
2010-06-24,6.46,6.53,6.36,6.48,21983,0
2010-06-25,6.51,6.61,6.42,6.54,111091,0
2010-06-28,6.49,6.53,6.38,6.49,23306,0
2010-06-29,6.4,6.49,6.2,6.38,40012,0
2010-06-30,6.4,6.48,6.2,6.28,27747,0
2010-07-01,6.31,6.37,6.2,6.26,9345,0
2010-07-02,6.3,6.42,6.2,6.26,6572,0
2010-07-06,6.3,6.3,6.2,6.25,8032,0
2010-07-07,6.29,6.4,6.24,6.4,23484,0
2010-07-08,6.42,6.49,6.38,6.48,10503,0
2010-07-09,6.45,6.48,6.35,6.4,23645,0
2010-07-12,6.42,6.5,6.24,6.24,12410,0
2010-07-13,6.32,6.49,6.25,6.47,20109,0
2010-07-14,6.43,6.5,6.42,6.48,18083,0
2010-07-15,6.5,6.51,6.29,6.38,11193,0
2010-07-16,6.33,6.36,6.25,6.26,33192,0
2010-07-19,6.23,6.34,6.2,6.34,10117,0
2010-07-20,6.27,6.36,6.26,6.36,5939,0
2010-07-21,6.36,6.43,6.26,6.26,10841,0
2010-07-22,6.33,6.48,6.27,6.48,16748,0
2010-07-23,6.44,6.5,6.44,6.49,12086,0
2010-07-26,6.5,6.5,6.18,6.5,26186,0
2010-07-27,6.51,6.71,6.38,6.47,12258,0
2010-07-28,6.43,6.47,6.35,6.44,15584,0
2010-07-29,6.39,6.47,6.35,6.46,10700,0
2010-07-30,6.38,6.5,6.38,6.4,22745,0
2010-08-02,6.46,6.48,6.31,6.42,18544,0
2010-08-03,6.4,6.42,6.3,6.33,21863,0
2010-08-04,6.37,6.4,6.28,6.3,31048,0
2010-08-05,6.28,6.28,6.16,6.17,21590,0
2010-08-06,6.13,6.18,6.01,6.04,19684,0
2010-08-09,6.09,6.27,6.06,6.27,20873,0
2010-08-10,6.2,6.31,6.2,6.28,12050,0
2010-08-11,6.18,6.24,6.12,6.17,19009,0
2010-08-12,6.09,6.22,6.01,6.13,8776,0
2010-08-13,6.11,6.14,6,6,14762,0
2010-08-16,6,6.08,5.95,6.08,15383,0
2010-08-17,6.11,6.11,6.03,6.06,14502,0
2010-08-18,5.72,5.98,5.72,5.96,18203,0
2010-08-19,5.92,5.92,5.57,5.57,20545,0
2010-08-20,5.55,5.55,5.2,5.29,46202,0
2010-08-23,5.2,5.24,5.04,5.11,36372,0
2010-08-24,5.05,5.49,5.05,5.44,21432,0
2010-08-25,5.67,5.82,5.6,5.69,45637,0
2010-08-26,5.72,5.72,5.55,5.57,9988,0
2010-08-27,5.57,5.86,5.57,5.86,20500,0
2010-08-30,5.86,5.9,5.73,5.73,12051,0
2010-08-31,5.74,5.83,5.7,5.83,6176,0
2010-09-01,5.92,6.01,5.89,6.01,22705,0
2010-09-02,5.99,5.99,5.9,5.96,5682,0
2010-09-03,5.96,6.03,5.91,6.03,11200,0
2010-09-07,6,6.06,5.78,5.78,11453,0
2010-09-08,5.81,6.04,5.7,5.87,8600,0
2010-09-09,5.93,5.99,5.9,5.98,6463,0
2010-09-10,5.99,6,5.91,5.95,13116,0
2010-09-13,5.98,6,5.9,5.99,17684,0
2010-09-14,5.99,5.99,5.83,5.9,8718,0
2010-09-15,5.86,5.86,5.74,5.78,13486,0
2010-09-16,5.8,5.8,5.67,5.67,16115,0
2010-09-17,5.68,5.69,5.47,5.48,13908,0
2010-09-20,5.52,5.61,5.51,5.61,20626,0
2010-09-21,5.65,5.66,5.54,5.6,13575,0
2010-09-22,5.59,5.59,5.5,5.5,5850,0
2010-09-23,5.5,5.55,5.31,5.31,9074,0
2010-09-24,5.4,5.49,5.4,5.47,19486,0
2010-09-27,5.44,5.48,5.35,5.45,18967,0
2010-09-28,5.45,5.45,5.4,5.45,5848,0
2010-09-29,5.42,5.47,5.42,5.47,39338,0
2010-09-30,5.45,5.56,5.45,5.55,30841,0
2010-10-01,5.53,5.68,5.53,5.68,14390,0
2010-10-04,5.68,5.68,5.45,5.46,13056,0
2010-10-05,5.52,5.59,5.51,5.58,85160,0
2010-10-06,5.59,5.6,5.55,5.57,13878,0
2010-10-07,5.63,5.63,5.46,5.51,18102,0
2010-10-08,5.52,5.61,5.51,5.61,42971,0
2010-10-11,5.58,5.58,5.51,5.56,9424,0
2010-10-12,5.52,5.57,5.5,5.54,15433,0
2010-10-13,5.53,5.6,5.5,5.59,11486,0
2010-10-14,5.64,5.68,5.54,5.55,22578,0
2010-10-15,5.63,5.63,5.5,5.53,19792,0
2010-10-18,5.51,5.55,5.5,5.55,6312,0
2010-10-19,5.48,5.56,5.48,5.5,6540,0
2010-10-20,5.54,5.54,5.43,5.46,17041,0
2010-10-21,5.48,5.53,5.37,5.39,17157,0
2010-10-22,5.31,5.43,5.3,5.39,19428,0
2010-10-25,5.41,5.41,5.34,5.4,8188,0
2010-10-26,5.35,5.35,5.17,5.25,23911,0
2010-10-27,5.2,5.2,5.14,5.17,37140,0
2010-10-28,5.21,5.21,5.09,5.1,27723,0
2010-10-29,5.07,5.17,5.07,5.16,31366,0
2010-11-01,5.13,5.14,4.95,5.02,12787,0
2010-11-02,5.09,5.09,4.97,5.03,16942,0
2010-11-03,5,5,4.95,4.97,10920,0
2010-11-04,5,5.01,4.95,5.01,26758,0
2010-11-05,5.04,5.04,4.95,4.98,35581,0
2010-11-08,4.95,4.98,4.83,4.83,14941,0
2010-11-09,4.85,4.85,4.64,4.68,37967,0
2010-11-10,4.68,4.7,4.35,4.61,65412,0
2010-11-11,4.54,4.61,4.37,4.58,18395,0
2010-11-12,4.42,4.6,4.4,4.55,22991,0
2010-11-15,4.55,4.55,4.4,4.43,27426,0
2010-11-16,4.41,4.41,4.28,4.33,35270,0
2010-11-17,4.33,4.35,4.3,4.33,12198,0
2010-11-18,4.34,4.36,4.34,4.34,13793,0
2010-11-19,4.35,4.56,4.35,4.51,49865,0
2010-11-22,4.54,4.54,4.45,4.49,23210,0
2010-11-23,4.47,4.53,4.38,4.45,29330,0
2010-11-24,4.51,4.93,4.51,4.79,83088,0
2010-11-26,4.74,4.87,4.72,4.78,40598,0
2010-11-29,4.74,4.9,4.73,4.74,21560,0
2010-11-30,4.69,4.71,4.61,4.67,16416,0
2010-12-01,4.74,4.82,4.67,4.82,34989,0
2010-12-02,4.81,5.03,4.81,4.97,48156,0
2010-12-03,4.77,4.8,4.71,4.75,52301,0
2010-12-06,4.72,5.03,4.68,4.74,40458,0
2010-12-07,4.75,4.75,4.68,4.75,37930,0
2010-12-08,4.75,5,4.65,4.7,136230,0
2010-12-09,4.7,5,4.61,4.8,104140,0
2010-12-10,4.75,5.06,4.75,5.05,25669,0
2010-12-13,5.03,5.27,5.03,5.23,34608,0
2010-12-14,5.23,5.5,5.23,5.46,50832,0
2010-12-15,5.64,5.75,5.59,5.63,79757,0
2010-12-16,5.65,5.94,5.65,5.93,56922,0
2010-12-17,6,6.1,5.77,5.97,53934,0
2010-12-20,5.97,6,5.89,5.96,25344,0
2010-12-21,5.96,6.1,5.93,6.09,48779,0
2010-12-22,6.1,6.1,6.01,6.09,13182,0
2010-12-23,6.09,6.34,6.08,6.16,38728,0
2010-12-27,6.15,6.15,6.06,6.09,18544,0
2010-12-28,6.12,6.24,6.12,6.19,26572,0
2010-12-29,6.23,6.24,6.02,6.14,21295,0
2010-12-30,6.2,6.23,6.19,6.19,14307,0
2010-12-31,6.21,6.27,6.15,6.19,24107,0
2011-01-03,6.21,6.21,6.11,6.14,27221,0
2011-01-04,6.14,6.15,6,6,35784,0
2011-01-05,5.97,6.02,5.93,6.02,8925,0
2011-01-06,6.04,6.15,5.99,6.07,29361,0
2011-01-07,6.06,6.06,5.97,6.03,10084,0
2011-01-10,5.98,6.03,5.9,5.95,15391,0
2011-01-11,5.76,5.96,5.65,5.88,29266,0
2011-01-12,5.94,5.98,5.89,5.92,21509,0
2011-01-13,5.9,5.93,5.83,5.83,9364,0
2011-01-14,5.85,6.01,5.85,6.01,28464,0
2011-01-18,5.96,6.17,5.96,6.15,27594,0
2011-01-19,6.16,6.18,6.06,6.14,29219,0
2011-01-20,6.12,6.28,6.04,6.2,17458,0
2011-01-21,6.2,6.41,6.2,6.34,111599,0
2011-01-24,6.44,6.48,6.33,6.34,36158,0
2011-01-25,6.34,6.35,6.15,6.17,21044,0
2011-01-26,6.17,6.18,6.09,6.12,20426,0
2011-01-27,6.12,6.12,5.86,5.89,180560,0
2011-01-28,5.89,5.98,5.54,5.59,41886,0
2011-01-31,5.57,5.84,5.52,5.76,32279,0
2011-02-01,5.81,5.87,5.72,5.77,11819,0
2011-02-02,5.74,5.77,5.68,5.72,30560,0
2011-02-03,5.67,5.68,5.5,5.68,11968,0
2011-02-04,5.61,5.78,5.57,5.66,15341,0
2011-02-07,5.65,5.75,5.6,5.65,19329,0
2011-02-08,5.66,5.73,5.61,5.72,13659,0
2011-02-09,5.67,5.72,5.56,5.64,9139,0
2011-02-10,5.8,6.03,5.65,5.87,99149,0
2011-02-11,5.89,5.92,5.84,5.88,15554,0
2011-02-14,5.86,5.86,5.8,5.84,25795,0
2011-02-15,5.84,5.89,5.81,5.89,23189,0
2011-02-16,5.89,6.02,5.87,6.02,15943,0
2011-02-18,5.87,5.87,5.8,5.84,11849,0
2011-02-22,5.71,5.82,5.62,5.62,15550,0
2011-02-23,5.69,5.69,5.51,5.51,11378,0
2011-02-24,5.53,5.6,5.35,5.38,42302,0
2011-02-25,5.42,5.45,5.4,5.44,29227,0
2011-02-28,5.45,5.45,5.4,5.43,35782,0
2011-03-01,5.45,5.45,5.3,5.3,20349,0
2011-03-02,5.31,5.35,5.21,5.33,64776,0
2011-03-03,5.34,5.45,5.3,5.33,17397,0
2011-03-04,5.34,5.37,5.25,5.25,29224,0
2011-03-07,5.3,5.3,5.07,5.07,50831,0
2011-03-08,5.44,5.5,5.21,5.25,207364,0
2011-03-09,5.26,5.35,5.24,5.25,73711,0
2011-03-10,5.16,5.3,5.05,5.05,60839,0
2011-03-11,5.05,5.2,5.05,5.17,63095,0
2011-03-14,5.09,5.17,5.09,5.14,11391,0
2011-03-15,5.02,5.14,4.94,4.99,58355,0
2011-03-16,5,5.08,4.93,4.95,56893,0
2011-03-17,5.05,5.05,4.96,4.98,16180,0
2011-03-18,5.01,5.13,5.01,5.11,24561,0
2011-03-21,5.11,5.17,5.11,5.14,72032,0
2011-03-22,5.18,5.25,5.1,5.1,7685,0
2011-03-23,5.09,5.12,5.01,5.1,6981,0
2011-03-24,5.1,5.12,5.07,5.11,10334,0
2011-03-25,5.07,5.14,5.07,5.12,14930,0
2011-03-28,5.15,5.23,5.08,5.1,17343,0
2011-03-29,5.14,5.18,5.07,5.12,55380,0
2011-03-30,5.16,5.25,5.15,5.22,44952,0
2011-03-31,5.19,5.24,5.15,5.21,35600,0
2011-04-01,5.26,5.33,5.21,5.29,73661,0
2011-04-04,5.31,5.42,5.3,5.38,23361,0
2011-04-05,5.35,5.45,5.35,5.43,28438,0
2011-04-06,5.47,5.54,5.46,5.52,26277,0
2011-04-07,5.6,5.7,5.5,5.57,53675,0
2011-04-08,5.61,5.67,5.6,5.6,26942,0
2011-04-11,5.6,5.63,5.51,5.53,84209,0
2011-04-12,5.51,5.63,5.49,5.51,52014,0
2011-04-13,5.53,5.64,5.5,5.52,42116,0
2011-04-14,5.46,5.75,5.45,5.71,17877,0
2011-04-15,5.79,5.85,5.65,5.81,51961,0
2011-04-18,5.71,5.84,5.7,5.79,27016,0
2011-04-19,5.82,5.88,5.74,5.75,36185,0
2011-04-20,5.6,5.76,5.38,5.7,115213,0
2011-04-21,5.76,5.84,5.61,5.79,85973,0
2011-04-25,5.83,5.88,5.78,5.83,100512,0
2011-04-26,5.83,6.08,5.79,5.91,85211,0
2011-04-27,5.88,6.07,5.88,6.03,54056,0
2011-04-28,6,6.08,5.94,6.04,103962,0
2011-04-29,6.07,6.13,6.01,6.07,40382,0
2011-05-02,6.01,6.24,6.01,6.2,89749,0
2011-05-03,6.21,6.23,6.11,6.17,52153,0
2011-05-04,6.19,6.34,6.19,6.26,55420,0
2011-05-05,6.28,6.42,6.19,6.34,115505,0
2011-05-06,6.34,6.5,6.34,6.37,47155,0
2011-05-09,6.35,6.46,6.31,6.37,45761,0
2011-05-10,6.38,6.42,6.33,6.42,36898,0
2011-05-11,6.38,6.53,6.38,6.41,107224,0
2011-05-12,6.4,6.47,6.24,6.32,45742,0
2011-05-13,6.34,6.6,6.33,6.46,83106,0
2011-05-16,6.42,6.44,6.3,6.3,67717,0
2011-05-17,6.29,6.37,6.15,6.2,129110,0
2011-05-18,6.2,6.28,6.2,6.25,25832,0
2011-05-19,6.26,6.33,6.25,6.27,32042,0
2011-05-20,6.29,6.29,6.22,6.22,39909,0
2011-05-23,6.2,6.33,6.18,6.3,64841,0
2011-05-24,6.29,6.48,6.22,6.26,55996,0
2011-05-25,6.23,6.32,6.18,6.23,72078,0
2011-05-26,6.23,6.25,6.11,6.24,56893,0
2011-05-27,6.28,6.33,6.25,6.28,66243,0
2011-05-31,6.36,6.48,6.27,6.32,281631,0
2011-06-01,6.34,6.37,6.19,6.2,91422,0
2011-06-02,6.2,6.28,6.15,6.17,55178,0
2011-06-03,6.08,6.17,5.96,6.01,69278,0
2011-06-06,5.99,6.07,5.99,6,33438,0
2011-06-07,6.06,6.06,5.94,5.98,49820,0
2011-06-08,6.03,6.03,5.93,5.98,36542,0
2011-06-09,5.98,6,5.92,5.95,35801,0
2011-06-10,5.89,6,5.89,5.93,37778,0
2011-06-13,5.91,5.93,5.78,5.84,62442,0
2011-06-14,5.87,5.92,5.87,5.91,19287,0
2011-06-15,5.85,5.93,5.78,5.79,24286,0
2011-06-16,5.8,5.91,5.75,5.89,38670,0
2011-06-17,5.9,5.93,5.83,5.89,56684,0
2011-06-20,5.86,6,5.85,5.97,29449,0
2011-06-21,6.02,6.06,5.96,6.06,36905,0
2011-06-22,6.03,6.08,5.98,6.03,40713,0
2011-06-23,5.99,6.14,5.97,6,37116,0
2011-06-24,6.02,6.13,5.93,6.11,425861,0
2011-06-27,6.07,6.18,6.05,6.17,39189,0
2011-06-28,6.16,6.21,6.09,6.2,27914,0
2011-06-29,6.24,6.27,6.2,6.22,23003,0
2011-06-30,6.19,6.28,6.03,6.11,29103,0
2011-07-01,6.12,6.12,5.99,6.08,31197,0
2011-07-05,6.09,6.09,6,6.07,17582,0
2011-07-06,6.03,6.14,5.96,6.14,27325,0
2011-07-07,6.16,6.22,6.09,6.14,21114,0
2011-07-08,6.06,6.2,5.98,6.01,32005,0
2011-07-11,5.98,6.06,5.95,6.03,17279,0
2011-07-12,6.02,6.02,5.77,5.9,67552,0
2011-07-13,5.91,5.97,5.69,5.92,101877,0
2011-07-14,5.9,6,5.81,5.81,29937,0
2011-07-15,5.82,5.82,5.7,5.73,25335,0
2011-07-18,5.76,5.76,5.57,5.59,44550,0
2011-07-19,5.64,5.72,5.58,5.59,23903,0
2011-07-20,5.6,5.75,5.6,5.64,6872,0
2011-07-21,5.69,5.69,5.57,5.67,27110,0
2011-07-22,5.68,5.68,5.57,5.62,20513,0
2011-07-25,5.59,5.68,5.56,5.61,20727,0
2011-07-26,5.58,5.68,5.56,5.62,23925,0
2011-07-27,5.61,5.66,5.35,5.36,41532,0
2011-07-28,5.36,5.48,5.26,5.35,27512,0
2011-07-29,5.28,5.35,5.15,5.31,56245,0
2011-08-01,5.35,5.39,5.16,5.23,61104,0
2011-08-02,5.23,5.25,5.01,5.02,34538,0
2011-08-03,5.05,5.17,4.85,5.16,55898,0
2011-08-04,5.11,5.18,4.83,4.87,38666,0
2011-08-05,4.91,5.02,4.47,4.95,61422,0
2011-08-08,4.82,4.84,4.33,4.45,86533,0
2011-08-09,4.54,4.54,4.02,4.29,70777,0
2011-08-10,4.2,4.3,4.01,4.01,34320,0
2011-08-11,4.52,4.52,4.05,4.48,88405,0
2011-08-12,4.6,4.76,4.6,4.72,40297,0
2011-08-15,4.83,5.03,4.8,5.01,93294,0
2011-08-16,4.92,5.15,4.92,5.12,100257,0
2011-08-17,5.17,5.27,5,5.01,41282,0
2011-08-18,5,5.04,4.64,4.67,55555,0
2011-08-19,4.62,4.75,4.44,4.46,37246,0
2011-08-22,4.56,4.59,4.33,4.4,44456,0
2011-08-23,4.39,4.55,4.34,4.49,54616,0
2011-08-24,4.4,4.62,4.33,4.42,60795,0
2011-08-25,4.38,4.5,4.18,4.31,53961,0
2011-08-26,4.3,4.5,4.3,4.49,17806,0
2011-08-29,4.52,4.68,4.52,4.62,48859,0
2011-08-30,4.68,4.69,4.53,4.66,23371,0
2011-08-31,4.66,4.84,4.52,4.58,47111,0
2011-09-01,4.61,4.7,4.44,4.45,43892,0
2011-09-02,4.45,4.51,4.25,4.29,31217,0
2011-09-06,4.19,4.37,4.14,4.31,26418,0
2011-09-07,4.36,4.5,4.29,4.46,16999,0
2011-09-08,4.45,4.47,4.3,4.34,16492,0
2011-09-09,4.28,4.43,4.27,4.4,28905,0
2011-09-12,4.36,4.42,4.3,4.35,51084,0
2011-09-13,4.4,4.42,4.31,4.37,25658,0
2011-09-14,4.41,4.59,4.28,4.55,54167,0
2011-09-15,4.55,4.67,4.5,4.66,50011,0
2011-09-16,4.68,4.69,4.58,4.65,57730,0
2011-09-19,4.56,4.69,4.32,4.65,41370,0
2011-09-20,4.69,4.74,4.56,4.56,38093,0
2011-09-21,4.58,4.6,4.46,4.51,26143,0
2011-09-22,4.38,4.42,4.2,4.29,40859,0
2011-09-23,4.33,4.8,4.33,4.76,108463,0
2011-09-26,4.75,5.12,4.75,5.11,125643,0
2011-09-27,5.15,5.4,5.08,5.29,66947,0
2011-09-28,5.3,5.3,5.14,5.14,28398,0
2011-09-29,5.18,5.24,5.06,5.19,25874,0
2011-09-30,5.09,5.19,5.07,5.07,15398,0
2011-10-03,5.03,5.1,4.56,4.62,41025,0
2011-10-04,4.61,4.93,4.48,4.91,48598,0
2011-10-05,4.96,4.96,4.73,4.77,15245,0
2011-10-06,4.74,5.07,4.74,5.06,23658,0
2011-10-07,5.01,5.09,4.83,4.87,18314,0
2011-10-10,4.94,5.01,4.88,5.01,21562,0
2011-10-11,5,5.1,4.99,5.1,13602,0
2011-10-12,5.11,5.27,5.05,5.27,90772,0
2011-10-13,5.25,5.25,5.04,5.23,9439,0
2011-10-14,5.24,5.33,5.18,5.33,18230,0
2011-10-17,5.81,5.81,5.13,5.14,15625,0
2011-10-18,5.2,5.27,5.1,5.24,33055,0
2011-10-19,5.24,5.35,5.05,5.06,18940,0
2011-10-20,5.06,5.08,4.87,4.94,10219,0
2011-10-21,5.1,5.15,4.9,4.99,17511,0
2011-10-24,4.96,5.13,4.96,5.11,18746,0
2011-10-25,5.08,5.12,4.95,4.98,21778,0
2011-10-26,5.06,5.08,4.94,4.99,16232,0
2011-10-27,5.14,5.19,4.95,5.18,81253,0
2011-10-28,5.17,5.35,5.09,5.19,22138,0
2011-10-31,5.21,5.24,5.06,5.14,30346,0
2011-11-01,4.93,5.13,4.93,4.95,17946,0
2011-11-02,5.04,5.06,4.87,4.95,23005,0
2011-11-03,4.99,5.1,4.94,5.06,47486,0
2011-11-04,5.02,5.1,4.93,5.04,14134,0
2011-11-07,5.01,5.04,4.86,4.97,19775,0
2011-11-08,4.99,5.05,4.94,5.03,14343,0
2011-11-09,4.89,5,4.75,4.75,21309,0
2011-11-10,4.83,5.03,4.78,4.95,24111,0
2011-11-11,4.96,5.03,4.88,5.03,24986,0
2011-11-14,4.96,5.04,4.8,4.82,20858,0
2011-11-15,4.82,4.84,4.7,4.84,11970,0
2011-11-16,4.77,4.83,4.53,4.56,17579,0
2011-11-17,4.55,4.67,4.35,4.44,26108,0
2011-11-18,4.44,4.51,4.4,4.44,19568,0
2011-11-21,4.36,4.44,4.28,4.38,24264,0
2011-11-22,4.41,4.43,4.35,4.37,12468,0
2011-11-23,4.3,4.38,4.16,4.25,28381,0
2011-11-25,4.22,4.56,4.22,4.4,41670,0
2011-11-28,4.55,4.69,4.52,4.62,16668,0
2011-11-29,4.62,4.71,4.5,4.61,12795,0
2011-11-30,4.88,4.89,4.5,4.7,81416,0
2011-12-01,4.66,4.75,4.52,4.7,42635,0
2011-12-02,4.77,4.82,4.6,4.69,105302,0
2011-12-05,4.75,4.8,4.59,4.73,65067,0
2011-12-06,4.68,4.78,4.67,4.72,41804,0
2011-12-07,4.71,4.75,4.65,4.68,22968,0
2011-12-08,4.66,4.7,4.51,4.51,23077,0
2011-12-09,2.75,4.7,2.75,4.62,87321,0
2011-12-12,4.2,4.61,4.1,4.26,53882,0
2011-12-13,4.31,4.45,4.26,4.32,36612,0
2011-12-14,4.26,4.41,4.2,4.31,28850,0
2011-12-15,4.35,4.43,4.3,4.35,50298,0
2011-12-16,4.39,4.46,4.23,4.25,63434,0
2011-12-19,4.27,4.35,4.1,4.1,23669,0
2011-12-20,4.18,4.29,4.15,4.2,55999,0
2011-12-21,4.23,4.23,4.07,4.15,28657,0
2011-12-22,4.19,4.24,4.1,4.15,37395,0
2011-12-23,4.15,4.18,4,4.13,23987,0
2011-12-27,4.13,4.15,4.1,4.13,9335,0
2011-12-28,4.09,4.12,4.01,4.06,15338,0
2011-12-29,4.06,4.12,4.03,4.08,9834,0
2011-12-30,4.01,4.1,3.89,4.01,71426,0
2012-01-03,4.11,4.15,4.02,4.09,37275,0
2012-01-04,4.05,4.11,4.03,4.09,22956,0
2012-01-05,4.08,4.12,4.04,4.12,20282,0
2012-01-06,4.1,4.12,4.07,4.08,13970,0
2012-01-09,4.13,4.13,4.04,4.07,81004,0
2012-01-10,4.15,4.2,4.05,4.17,37730,0
2012-01-11,4.23,4.52,4.18,4.5,45491,0
2012-01-12,4.56,4.77,4.55,4.74,78427,0
2012-01-13,4.56,4.78,4.55,4.65,14165,0
2012-01-17,5.19,5.19,4.66,4.7,33197,0
2012-01-18,4.78,4.8,4.65,4.74,23449,0
2012-01-19,4.78,5.24,4.76,4.88,21238,0
2012-01-20,4.9,5.04,4.9,5.03,9459,0
2012-01-23,5.06,5.09,4.72,4.83,58654,0
2012-01-24,4.8,4.99,4.78,4.94,19781,0
2012-01-25,4.95,4.97,4.84,4.86,35238,0
2012-01-26,4.83,4.9,4.76,4.86,24053,0
2012-01-27,4.85,4.91,4.77,4.89,15153,0
2012-01-30,4.83,4.91,4.8,4.82,8532,0
2012-01-31,4.87,4.87,4.76,4.8,15832,0
2012-02-01,4.82,4.86,4.7,4.76,30287,0
2012-02-02,4.74,4.82,4.68,4.8,49599,0
2012-02-03,4.96,5.01,4.82,4.95,23407,0
2012-02-06,4.92,4.94,4.87,4.91,4627,0
2012-02-07,4.88,4.95,4.83,4.89,22068,0
2012-02-08,4.88,4.88,4.79,4.85,14973,0
2012-02-09,4.86,4.91,4.7,4.87,18837,0
2012-02-10,4.8,4.9,4.57,4.88,20608,0
2012-02-13,4.9,4.94,4.79,4.87,23956,0
2012-02-14,4.86,4.89,4.5,4.86,70470,0
2012-02-15,4.9,4.93,4.8,4.89,22688,0
2012-02-16,4.57,4.95,4.55,4.86,51580,0
2012-02-17,4.9,5,4.87,4.92,23095,0
2012-02-21,4.75,4.9,4.75,4.82,51962,0
2012-02-22,4.73,4.83,4.7,4.71,55081,0
2012-02-23,4.73,4.79,4.7,4.74,20497,0
2012-02-24,4.79,4.79,4.54,4.62,6645,0
2012-02-27,4.61,4.75,4.61,4.64,7137,0
2012-02-28,4.61,4.69,4.58,4.62,12291,0
2012-02-29,4.63,4.71,4.55,4.56,20885,0
2012-03-01,4.56,4.69,4.54,4.6,23481,0
2012-03-02,4.58,4.62,4.44,4.6,72726,0
2012-03-05,4.57,4.63,4.55,4.58,39517,0
2012-03-06,4.5,4.55,4.39,4.4,25719,0
2012-03-07,4.44,4.45,4.34,4.4,59026,0
2012-03-08,4.43,4.54,4.31,4.53,54175,0
2012-03-09,4.54,4.68,4.54,4.64,14492,0
2012-03-12,4.61,4.7,4.61,4.65,17212,0
2012-03-13,4.71,4.85,4.65,4.85,47428,0
2012-03-14,4.82,4.93,4.79,4.9,32108,0
2012-03-15,4.99,5,4.87,5,34349,0
2012-03-16,5,5,4.86,4.98,45924,0
2012-03-19,4.9,5,4.85,5,20637,0
2012-03-20,4.94,5.11,4.91,4.99,12954,0
2012-03-21,5.02,5.04,4.95,4.98,23230,0
2012-03-22,4.91,5.16,4.76,4.9,68922,0
2012-03-23,4.9,4.96,4.81,4.91,62168,0
2012-03-26,4.97,5.07,4.89,5,92303,0
2012-03-27,5.02,5.09,4.97,4.99,65918,0
2012-03-28,4.98,5.16,4.94,5.06,73030,0
2012-03-29,5,5.16,4.95,5.13,103708,0
2012-03-30,5.17,5.24,5.04,5.18,61747,0
2012-04-02,5.24,5.34,5.09,5.34,90611,0
2012-04-03,5.34,5.34,5.23,5.24,96054,0
2012-04-04,5.15,5.24,5.03,5.15,55168,0
2012-04-05,5.12,5.23,5.1,5.2,37112,0
2012-04-09,5.21,5.21,5.14,5.18,55508,0
2012-04-10,5.18,5.19,4.96,4.98,57550,0
2012-04-11,5.1,5.35,4.98,5.14,74515,0
2012-04-12,5.16,5.28,5.15,5.21,51024,0
2012-04-13,5.28,5.5,5.14,5.46,91348,0
2012-04-16,5.57,5.67,5.45,5.48,86156,0
2012-04-17,5.49,5.58,5.49,5.52,62458,0
2012-04-18,5.46,5.63,5.46,5.52,45955,0
2012-04-19,5.62,5.65,5.5,5.5,22607,0
2012-04-20,5.57,5.61,5.52,5.56,41262,0
2012-04-23,5.57,5.61,5.51,5.55,41991,0
2012-04-24,5.58,5.61,5.55,5.61,12667,0
2012-04-25,5.68,5.68,5.57,5.6,19976,0
2012-04-26,5.54,5.6,5.49,5.52,64480,0
2012-04-27,5.54,5.58,5.41,5.46,39556,0
2012-04-30,5.41,5.43,5.13,5.16,83692,0
2012-05-01,5.14,5.4,5.14,5.18,59598,0
2012-05-02,5.11,5.23,5.01,5.16,38854,0
2012-05-03,5.13,5.17,5,5.02,39230,0
2012-05-04,5,5.06,4.9,4.9,24912,0
2012-05-07,4.87,5.06,4.75,4.96,25451,0
2012-05-08,4.93,5,4.86,4.9,26436,0
2012-05-09,4.88,4.92,4.83,4.88,25186,0
2012-05-10,4.94,4.99,4.93,4.97,16024,0
2012-05-11,4.93,4.99,4.84,4.93,30968,0
2012-05-14,4.91,4.96,4.78,4.81,39183,0
2012-05-15,4.79,4.99,4.75,4.84,33706,0
2012-05-16,4.88,4.96,4.75,4.81,38979,0
2012-05-17,4.79,4.9,4.77,4.8,14328,0
2012-05-18,4.75,4.89,4.72,4.78,50937,0
2012-05-21,4.77,4.91,4.73,4.82,50233,0
2012-05-22,4.88,4.91,4.75,4.78,30805,0
2012-05-23,4.76,4.82,4.75,4.79,28870,0
2012-05-24,4.8,4.88,4.75,4.81,37316,0
2012-05-25,4.8,4.88,4.77,4.8,10065,0
2012-05-29,4.86,4.87,4.77,4.8,67479,0
2012-05-30,4.78,4.9,4.78,4.82,30536,0
2012-05-31,4.83,4.89,4.72,4.76,60080,0
2012-06-01,4.72,4.84,4.67,4.69,20754,0
2012-06-04,4.75,4.76,4.5,4.62,29436,0
2012-06-05,4.61,4.68,4.58,4.67,58422,0
2012-06-06,4.67,4.8,4.6,4.8,79634,0
2012-06-07,4.9,4.98,4.87,4.93,86425,0
2012-06-08,4.9,5.33,4.87,5.14,121869,0
2012-06-11,5.25,5.9,5.25,5.74,397089,0
2012-06-12,5.8,6.3,5.65,6.18,255703,0
2012-06-13,6.2,6.53,6.1,6.42,267903,0
2012-06-14,6.35,6.83,6.23,6.8,367976,0
2012-06-15,6.83,7.07,6.82,6.96,408304,0
2012-06-18,6.95,7.44,6.52,7.29,478071,0
2012-06-19,7.31,7.37,6.92,7.15,326972,0
2012-06-20,7.1,7.1,6.89,7.1,278747,0
2012-06-21,7.1,7.24,6.86,7.08,339876,0
2012-06-22,7.05,7.71,7.02,7.37,4349866,0
2012-06-25,7.15,8.33,7.04,7.97,452446,0
2012-06-26,8,8.1,6.33,6.93,1384282,0
2012-06-27,6.93,7.4,6.61,7.02,559564,0
2012-06-28,6.93,7.27,6.78,7.2,234328,0
2012-06-29,7.31,7.84,7.31,7.79,285034,0
2012-07-02,7.86,8.04,7.8,8.02,303712,0
2012-07-03,8.08,8.14,8,8.09,165931,0
2012-07-05,8.1,8.14,8.01,8.05,152244,0
2012-07-06,7.95,8.09,7.78,8.04,80834,0
2012-07-09,8.06,8.15,8,8.12,209818,0
2012-07-10,8.13,8.13,8,8.06,90897,0
2012-07-11,8.05,8.19,7.89,8.08,134918,0
2012-07-12,7.99,8.19,7.9,8.11,152153,0
2012-07-13,8.13,8.26,8.12,8.2,94662,0
2012-07-16,8.2,8.28,8.15,8.25,227800,0
2012-07-17,8.25,8.28,8.16,8.24,93829,0
2012-07-18,8.26,8.32,8.21,8.32,165922,0
2012-07-19,8.35,8.7,8.16,8.67,179143,0
2012-07-20,8.58,8.84,8.58,8.75,125679,0
2012-07-23,8.63,8.77,8.51,8.55,200585,0
2012-07-24,8.61,8.61,8.41,8.5,105555,0
2012-07-25,8.56,8.86,8.34,8.8,155885,0
2012-07-26,8.89,9.19,8.89,9.17,143426,0
2012-07-27,9.23,9.55,9.18,9.53,170067,0
2012-07-30,9.58,9.69,9.46,9.57,189449,0
2012-07-31,9.57,9.61,9.24,9.26,153455,0
2012-08-01,9.31,9.45,8.96,8.96,219384,0
2012-08-02,8.9,8.98,8.11,8.57,277836,0
2012-08-03,8.63,9.59,8.63,9.49,194038,0
2012-08-06,9.57,10.21,9.55,10.1,357436,0
2012-08-07,10.29,10.47,10.2,10.34,285224,0
2012-08-08,10.55,10.85,10,10.1,197808,0
2012-08-09,10.01,10.06,8.74,8.95,298640,0
2012-08-10,8.91,9.2,8.67,8.9,133839,0
2012-08-13,8.68,9.07,8.12,8.54,311221,0
2012-08-14,8.61,8.88,8.51,8.73,111217,0
2012-08-15,8.69,8.85,8.67,8.85,96532,0
2012-08-16,8.85,9.04,8.75,8.97,104046,0
2012-08-17,8.97,9.03,8.8,9.03,76332,0
2012-08-20,8.97,9.06,8.86,9,62456,0
2012-08-21,9.03,9.28,8.81,8.82,114914,0
2012-08-22,8.84,8.93,8.57,8.6,80110,0
2012-08-23,8.59,8.59,7.95,8.03,127499,0
2012-08-24,7.97,8.04,7.47,7.98,210293,0
2012-08-27,7.9,8.14,7.8,7.92,129314,0
2012-08-28,7.88,8.44,7.87,8.39,125959,0
2012-08-29,8.38,8.8,8.38,8.7,100733,0
2012-08-30,8.64,8.73,8.48,8.49,49681,0
2012-08-31,8.58,8.69,8.23,8.36,123022,0
2012-09-04,8.39,9.24,8.39,9.12,215503,0
2012-09-05,9.15,9.2,8.81,8.96,171232,0
2012-09-06,9.01,9.06,8.82,8.88,110901,0
2012-09-07,8.94,8.97,8.62,8.65,88153,0
2012-09-10,8.5,8.59,8.15,8.16,130944,0
2012-09-11,8.2,8.51,8.1,8.28,83443,0
2012-09-12,8.29,8.41,7.96,8.05,85352,0
2012-09-13,8.03,8.19,7.93,8.13,131315,0
2012-09-14,8.13,8.21,7.95,8.05,119456,0
2012-09-17,7.98,8.11,7.95,8.11,118300,0
2012-09-18,8.1,8.76,7.84,8.66,364696,0
2012-09-19,8.67,8.82,8.63,8.71,121461,0
2012-09-20,8.65,8.72,8.45,8.64,63279,0
2012-09-21,8.81,9.17,8.65,9.1,319498,0
2012-09-24,9,9.16,8.71,9.15,96434,0
2012-09-25,9.17,9.17,8.5,8.55,149148,0
2012-09-26,8.56,8.73,8.44,8.57,68158,0
2012-09-27,8.62,8.82,8.52,8.72,73177,0
2012-09-28,8.67,8.73,8.34,8.43,90955,0
2012-10-01,8.41,8.83,8.33,8.67,92817,0
2012-10-02,8.7,8.75,8.38,8.68,97817,0
2012-10-03,8.67,8.89,8.47,8.79,235654,0
2012-10-04,8.84,9.02,8.81,9.01,74580,0
2012-10-05,9.01,9.16,8.93,9.07,67836,0
2012-10-08,9.01,9.01,8.53,8.79,76408,0
2012-10-09,8.87,9.15,8.66,9.01,163714,0
2012-10-10,9.05,9.44,9.03,9.28,153815,0
2012-10-11,9.36,9.79,9.34,9.71,228357,0
2012-10-12,9.71,9.76,9.52,9.75,97223,0
2012-10-15,9.77,9.78,9.44,9.55,121487,0
2012-10-16,9.62,9.62,9.42,9.46,59484,0
2012-10-17,9.46,9.62,9.27,9.45,98175,0
2012-10-18,9.43,9.47,9.28,9.35,65147,0
2012-10-19,9.28,9.34,8.76,8.81,137663,0
2012-10-22,8.82,8.96,8.7,8.76,40478,0
2012-10-23,8.66,8.98,8.56,8.88,58053,0
2012-10-24,8.93,8.98,8.58,8.62,42912,0
2012-10-25,8.71,8.86,8.53,8.64,47006,0
2012-10-26,8.66,8.7,8.51,8.63,17782,0
2012-10-31,8.66,8.78,8.5,8.75,54441,0
2012-11-01,8.74,8.97,8.55,8.7,68172,0
2012-11-02,8.76,8.88,8.3,8.48,95696,0
2012-11-05,8.5,8.87,8.5,8.83,40450,0
2012-11-06,8.88,9.32,8.81,9.15,81081,0
2012-11-07,9.01,9.04,8.22,8.49,114735,0
2012-11-08,8.46,8.67,8.35,8.36,72064,0
2012-11-09,8.29,8.46,8.09,8.33,94994,0
2012-11-12,8.54,8.87,8.54,8.84,83718,0
2012-11-13,8.77,9.12,8.68,9.07,34340,0
2012-11-14,9.11,9.2,8.38,8.51,96935,0
2012-11-15,8.48,8.6,8.04,8.09,137586,0
2012-11-16,8.13,8.36,7.95,8.06,131500,0
2012-11-19,8.17,8.28,8,8.22,96403,0
2012-11-20,8.09,8.28,7.69,8.19,120670,0
2012-11-21,8.25,8.26,8,8.19,27469,0
2012-11-23,8.23,8.63,8.23,8.57,43819,0
2012-11-26,8.53,8.71,8.22,8.7,95197,0
2012-11-27,8.66,8.7,8.37,8.43,126100,0
2012-11-28,8.37,8.55,8.04,8.4,34319,0
2012-11-29,8.49,8.66,8.2,8.52,50671,0
2012-11-30,8.5,8.55,8.34,8.55,75587,0
2012-12-03,8.48,8.58,8.17,8.53,74619,0
2012-12-04,8.5,8.73,8.44,8.66,129463,0
2012-12-05,8.72,8.94,8.67,8.87,98128,0
2012-12-06,8.9,9.15,8.75,9.07,195023,0
2012-12-07,9.14,9.2,8.97,9.19,94837,0
2012-12-10,9.19,9.67,9.1,9.65,99430,0
2012-12-11,9.68,10.6,9.68,10.6,202025,0
2012-12-12,10.63,10.66,10.16,10.22,220631,0
2012-12-13,7.66,7.84,7.5,7.5,9474370,0
2012-12-14,7.54,7.64,7.5,7.52,1374869,0
2012-12-17,7.55,7.6,7.5,7.53,830748,0
2012-12-18,7.54,7.54,7.5,7.51,704621,0
2012-12-19,7.52,7.61,7.5,7.51,836176,0
2012-12-20,7.51,7.58,7.5,7.52,560512,0
2012-12-21,7.5,7.53,7.45,7.53,966030,0
2012-12-24,7.5,7.58,7.45,7.49,152465,0
2012-12-26,7.52,7.52,7.38,7.42,225459,0
2012-12-27,7.45,7.47,7.27,7.47,514014,0
2012-12-28,7.42,7.57,7.4,7.5,208549,0
2012-12-31,7.44,7.7,7.43,7.69,389994,0
2013-01-02,7.89,7.9,7.64,7.74,520735,0
2013-01-03,7.78,7.81,7.65,7.65,310842,0
2013-01-04,7.7,7.73,7.63,7.72,285572,0
2013-01-07,7.72,7.72,7.55,7.55,200782,0
2013-01-08,7.53,7.71,7.44,7.69,382556,0
2013-01-09,7.73,7.73,7.58,7.67,340973,0
2013-01-10,7.7,7.8,7.61,7.7,675399,0
2013-01-11,7.74,7.74,7.56,7.58,352618,0
2013-01-14,7.59,7.72,7.53,7.7,329389,0
2013-01-15,7.63,7.74,7.62,7.69,178992,0
2013-01-16,7.68,7.74,7.6,7.74,153138,0
2013-01-17,7.75,7.78,7.63,7.66,178658,0
2013-01-18,7.69,7.72,7.62,7.72,354268,0
2013-01-22,7.75,7.78,7.68,7.75,410773,0
2013-01-23,7.92,8.12,7.88,8.01,592800,0
2013-01-24,8.03,8.18,7.98,8.04,580138,0
2013-01-25,8.1,8.15,8.03,8.12,205463,0
2013-01-28,8.17,8.24,8.1,8.24,343741,0
2013-01-29,8.24,8.25,8.22,8.24,245935,0
2013-01-30,8.23,8.27,8.19,8.22,259729,0
2013-01-31,8.26,8.26,8.11,8.2,224879,0
2013-02-01,8.26,8.32,8.12,8.26,360362,0
2013-02-04,8.25,8.35,8.23,8.31,377268,0
2013-02-05,8.38,8.47,8.31,8.46,243130,0
2013-02-06,8.4,8.49,8.37,8.48,136099,0
2013-02-07,8.5,8.5,8.34,8.47,302929,0
2013-02-08,8.49,8.53,8.44,8.48,201987,0
2013-02-11,8.47,8.48,8.33,8.41,367725,0
2013-02-12,8.47,8.5,8.3,8.33,346475,0
2013-02-13,8.41,8.47,8.29,8.43,502239,0
2013-02-14,8.44,8.49,8.36,8.38,161501,0
2013-02-15,8.45,8.6,8.42,8.44,326951,0
2013-02-19,8.43,8.63,8.43,8.6,385590,0
2013-02-20,8.62,8.65,8.58,8.59,626323,0
2013-02-21,8.6,8.6,8.41,8.46,292962,0
2013-02-22,8.55,8.57,8.48,8.56,322138,0
2013-02-25,8.62,8.74,8.52,8.53,498564,0
2013-02-26,8.56,8.59,8.44,8.49,398699,0
2013-02-27,8.47,8.61,8.47,8.54,608195,0
2013-02-28,8.53,8.64,8.52,8.57,384802,0
2013-03-01,8.51,8.55,8.44,8.5,879062,0
2013-03-04,8.48,8.56,8.43,8.49,321492,0
2013-03-05,8.55,8.58,8.49,8.5,885106,0
2013-03-06,8.56,8.66,8.47,8.5,287778,0
2013-03-07,8.54,8.58,8.49,8.54,273700,0
2013-03-08,8.6,8.64,8.55,8.59,315465,0
2013-03-11,8.58,8.6,8.49,8.51,193796,0
2013-03-12,8.51,8.51,8.33,8.44,268868,0
2013-03-13,8.47,8.53,8.4,8.45,154900,0
2013-03-14,8.47,8.47,8.16,8.25,265528,0
2013-03-15,8.26,8.27,8.05,8.1,397910,0
2013-03-18,8.01,8.26,8.01,8.22,174406,0
2013-03-19,8.25,8.31,8.03,8.15,202461,0
2013-03-20,8.17,8.37,8.12,8.16,273932,0
2013-03-21,8.12,8.21,8.03,8.15,181111,0
2013-03-22,8.17,8.31,8.09,8.31,310764,0
2013-03-25,8.2,8.34,8.01,8.18,255035,0
2013-03-26,8.18,8.25,8.12,8.18,182780,0
2013-03-27,8.11,8.14,8.01,8.13,250836,0
2013-03-28,8.15,8.33,8.08,8.26,274697,0
2013-04-01,8.31,8.31,7.96,8.14,346600,0
2013-04-02,8.18,8.39,8.15,8.36,1153703,0
2013-04-03,8.35,8.4,8.09,8.16,192344,0
2013-04-04,8.14,8.3,8.13,8.27,68393,0
2013-04-05,8.18,8.24,8.08,8.19,143118,0
2013-04-08,8.18,8.47,8.13,8.46,276851,0
2013-04-09,8.47,8.49,8.27,8.4,426080,0
2013-04-10,8.44,8.61,8.38,8.56,305911,0
2013-04-11,8.54,8.87,8.42,8.71,280019,0
2013-04-12,8.66,8.86,8.65,8.79,202416,0
2013-04-15,8.74,8.8,8.46,8.48,404402,0
2013-04-16,8.52,8.72,8.47,8.67,249087,0
2013-04-17,8.59,8.59,8.45,8.5,317539,0
2013-04-18,8.46,8.57,8.31,8.5,339591,0
2013-04-19,8.53,8.53,8.4,8.51,139883,0
2013-04-22,8.49,8.66,8.3,8.62,134014,0
2013-04-23,8.69,8.92,8.59,8.89,221602,0
2013-04-24,8.81,8.88,8.79,8.8,169995,0
2013-04-25,8.82,8.86,8.79,8.86,158943,0
2013-04-26,8.85,8.87,8.81,8.85,108716,0
2013-04-29,8.88,8.9,8.74,8.89,126861,0
2013-04-30,8.94,9.19,8.92,9.04,351512,0
2013-05-01,9,9,8.75,8.75,266584,0
2013-05-02,8.79,9.05,8.79,8.99,139331,0
2013-05-03,9.11,9.17,9,9.04,126501,0
2013-05-06,9.07,9.14,9,9.11,83572,0
2013-05-07,9.11,9.5,9.08,9.47,99511,0
2013-05-08,9.41,9.55,9.25,9.33,100364,0
2013-05-09,9.27,9.33,8.96,9.26,300371,0
2013-05-10,9.28,9.28,9.17,9.22,119151,0
2013-05-13,9.17,9.22,9.06,9.16,100772,0
2013-05-14,9,9.22,9,9.22,154778,0
2013-05-15,9.17,9.24,9.15,9.2,205467,0
2013-05-16,9.14,9.21,9,9.17,280091,0
2013-05-17,9.2,9.27,9.16,9.18,239968,0
2013-05-20,9.15,9.95,8.86,8.95,901347,0
2013-05-21,8.95,9,8.72,8.9,200052,0
2013-05-22,8.88,9.13,8.75,8.79,273238,0
2013-05-23,8.7,8.75,8.57,8.59,216391,0
2013-05-24,8.55,8.74,8.46,8.72,73212,0
2013-05-28,8.86,9.08,8.82,8.97,124360,0
2013-05-29,8.89,8.9,8.68,8.74,102006,0
2013-05-30,8.78,8.94,8.72,8.93,144094,0
2013-05-31,8.87,8.88,8.62,8.62,261653,0
2013-06-03,8.63,8.7,8.17,8.41,419433,0
2013-06-04,8.49,8.59,8.41,8.49,443444,0
2013-06-05,8.5,8.65,8.38,8.38,258757,0
2013-06-06,8.4,8.52,8.28,8.46,346047,0
2013-06-07,8.55,8.59,8.41,8.49,202694,0
2013-06-10,8.55,8.55,8.34,8.45,372336,0
2013-06-11,8.36,8.43,8.3,8.38,133039,0
2013-06-12,8.46,8.53,8.19,8.19,201872,0
2013-06-13,8.2,8.3,8.16,8.23,264376,0
2013-06-14,8.18,8.24,8.03,8.21,356359,0
2013-06-17,8.29,8.38,8.11,8.25,376508,0
2013-06-18,8.28,8.36,8.2,8.25,219645,0
2013-06-19,8.27,8.3,7.97,8.05,362665,0
2013-06-20,7.98,8.05,7.59,7.63,842871,0
2013-06-21,7.63,7.66,7.36,7.56,569023,0
2013-06-24,7.43,7.61,7.38,7.4,315157,0
2013-06-25,7.47,7.5,7.33,7.44,294066,0
2013-06-26,7.5,7.6,7.37,7.48,176979,0
2013-06-27,7.55,7.58,7.48,7.51,202453,0
2013-06-28,7.48,7.61,7.35,7.54,1080920,0
2013-07-01,7.6,7.92,7.6,7.86,289115,0
2013-07-02,7.88,7.92,7.48,7.57,272470,0
2013-07-03,7.52,7.61,7.36,7.58,374279,0
2013-07-05,7.69,7.69,7.45,7.53,160644,0
2013-07-08,7.59,7.63,7.46,7.59,167304,0
2013-07-09,7.63,7.71,7.49,7.54,233293,0
2013-07-10,7.55,7.62,7.51,7.56,191362,0
2013-07-11,7.66,7.83,7.6,7.72,175034,0
2013-07-12,7.69,7.89,7.67,7.86,223906,0
2013-07-15,7.86,8.09,7.85,8.05,249845,0
2013-07-16,8.04,8.04,7.79,7.9,267033,0
2013-07-17,7.93,8,7.83,7.95,144656,0
2013-07-18,7.96,8.13,7.8,7.98,363802,0
2013-07-19,7.99,8.07,7.9,8,230179,0
2013-07-22,7.99,8.05,7.86,8,121208,0
2013-07-23,8.05,8.06,7.87,7.92,323802,0
2013-07-24,8,8,7.87,7.96,238476,0
2013-07-25,7.92,8.16,7.92,8.08,274014,0
2013-07-26,8,8.12,7.99,8.04,222721,0
2013-07-29,7.99,8.05,7.95,8.01,210075,0
2013-07-30,8.06,8.08,7.9,8.04,186969,0
2013-07-31,8.05,8.1,7.94,7.96,132574,0
2013-08-01,8.02,8.04,7.95,8.01,217300,0
2013-08-02,7.97,8.05,7.96,8,106048,0
2013-08-05,8,8.08,7.99,8.04,53359,0
2013-08-06,8.04,8.58,8.04,8.56,384391,0
2013-08-07,8.5,8.5,8.21,8.34,240450,0
2013-08-08,8.38,8.51,8.21,8.48,130837,0
2013-08-09,8.53,9.04,8.53,8.94,378412,0
2013-08-12,8.85,9.28,8.84,9.25,237828,0
2013-08-13,9.24,9.33,9.14,9.2,130309,0
2013-08-14,9.19,9.22,8.94,9.1,198914,0
2013-08-15,9.04,9.08,8.9,8.99,204560,0
2013-08-16,9,9.06,8.66,8.7,350299,0
2013-08-19,8.88,9.09,8.83,8.95,212825,0
2013-08-20,9.09,9.19,8.96,9.17,165737,0
2013-08-21,9.16,9.19,8.96,9.02,125745,0
2013-08-22,9.01,9.42,9.01,9.3,157319,0
2013-08-23,9.3,9.31,9.1,9.16,111954,0
2013-08-26,9.15,9.17,8.79,9,137407,0
2013-08-27,8.92,9.11,8.72,8.72,114322,0
2013-08-28,8.69,8.72,8.48,8.57,138275,0
2013-08-29,8.58,9.1,8.58,9.08,167105,0
2013-08-30,9.05,9.39,9.03,9.19,265768,0
2013-09-03,9.3,9.79,9.3,9.49,270293,0
2013-09-04,9.5,9.75,9.5,9.64,1148643,0
2013-09-05,9.66,9.8,9.36,9.49,277109,0
2013-09-06,9.56,10.08,9.42,9.86,599631,0
2013-09-09,9.87,9.99,9.85,9.91,257996,0
2013-09-10,9.94,10.09,9.86,9.9,196828,0
2013-09-11,9.9,10.05,9.89,9.99,379133,0
2013-09-12,9.99,10.02,9.9,9.92,287518,0
2013-09-13,9.98,9.98,9.9,9.95,173885,0
2013-09-16,10.02,10.29,9.99,10.23,469549,0
2013-09-17,10.24,10.24,10.08,10.18,319890,0
2013-09-18,10.15,10.35,10.07,10.28,362371,0
2013-09-19,10.2,10.28,10.14,10.2,595160,0
2013-09-20,10.26,10.33,10.04,10.04,665916,0
2013-09-23,10,10.41,10,10.32,201446,0
2013-09-24,10.3,10.33,10.1,10.16,190084,0
2013-09-25,10.19,10.35,10.01,10.02,114075,0
2013-09-26,10.07,10.18,9.95,10.01,110016,0
2013-09-27,9.95,10.1,9.9,10.06,181515,0
2013-09-30,10.15,10.5,9.88,10.37,419015,0
2013-10-01,10.32,10.73,10.25,10.68,270324,0
2013-10-02,10.64,10.73,10.43,10.58,244271,0
2013-10-03,10.59,10.59,10.01,10.52,417809,0
2013-10-04,10.5,10.53,10.3,10.38,390343,0
2013-10-07,10.28,10.56,10.09,10.25,285756,0
2013-10-08,10.25,10.28,9.92,10.09,421748,0
2013-10-09,10.11,10.24,9.71,9.9,333424,0
2013-10-10,10.04,10.1,9.87,10.09,169326,0
2013-10-11,10.05,10.43,10.01,10.41,152329,0
2013-10-14,10.34,10.51,10.25,10.44,95975,0
2013-10-15,10.4,10.53,10.19,10.36,154416,0
2013-10-16,10.4,10.48,10.26,10.34,97507,0
2013-10-17,10.25,10.47,10.25,10.47,123897,0
2013-10-18,10.57,10.64,10.49,10.6,163975,0
2013-10-21,10.64,10.76,10.56,10.65,151803,0
2013-10-22,10.72,10.86,10.51,10.62,112918,0
2013-10-23,10.54,10.76,10.54,10.63,103291,0
2013-10-24,10.62,11.03,10.62,10.92,245696,0
2013-10-25,10.98,10.98,10.8,10.87,82228,0
2013-10-28,10.91,10.94,10.58,10.7,239907,0
2013-10-29,10.7,10.92,10.7,10.92,167088,0
2013-10-30,10.96,11,10.75,10.89,169496,0
2013-10-31,10.85,11.01,10.76,10.89,164300,0
2013-11-01,10.84,10.89,10.45,10.66,186419,0
2013-11-04,10.76,10.86,10.72,10.83,134950,0
2013-11-05,10.8,10.92,10.6,10.63,140553,0
2013-11-06,10.68,10.79,10.46,10.66,156474,0
2013-11-07,10.73,10.73,10.46,10.54,100258,0
2013-11-08,10.54,11.01,10.53,10.97,168966,0
2013-11-11,10.98,11.18,10.87,11.11,180550,0
2013-11-12,11.1,11.18,10.92,11.05,89468,0
2013-11-13,11,11.13,10.97,11.04,338896,0
2013-11-14,11.01,11.32,11.01,11.28,128623,0
2013-11-15,11.33,11.62,11.33,11.41,188220,0
2013-11-18,11.41,11.57,11.23,11.32,98209,0
2013-11-19,11.35,11.5,11.18,11.26,131000,0
2013-11-20,11.32,11.32,10.94,11.01,154829,0
2013-11-21,11.08,11.59,11.08,11.45,222017,0
2013-11-22,11.44,11.55,11.12,11.45,364913,0
2013-11-25,11.45,11.7,11.06,11.09,219428,0
2013-11-26,11.07,11.55,11.02,11.53,208240,0
2013-11-27,11.57,12,11.47,12,348600,0
2013-11-29,12.09,12.14,11.83,12,182861,0
2013-12-02,12,12,11.57,11.76,178838,0
2013-12-03,11.74,11.86,11.5,11.82,307338,0
2013-12-04,11.75,12,11.6,11.85,829826,0
2013-12-05,11.85,11.88,11.67,11.73,136027,0
2013-12-06,11.8,11.87,11.49,11.6,217977,0
2013-12-09,11.67,11.72,11.49,11.52,206441,0
2013-12-10,11.52,11.54,11.32,11.32,131530,0
2013-12-11,11.36,11.39,11.14,11.24,137378,0
2013-12-12,10.86,11.28,10.63,10.93,253300,0
2013-12-13,10.99,11.26,10.98,11.11,219552,0
2013-12-16,11.14,11.44,11.14,11.19,176868,0
2013-12-17,11.22,11.31,10.99,11.09,150843,0
2013-12-18,11.14,11.36,10.94,11.28,172485,0
2013-12-19,11.27,11.46,11.26,11.27,94697,0
2013-12-20,11.29,11.46,11.25,11.36,252735,0
2013-12-23,11.46,11.57,11.32,11.51,144667,0
2013-12-24,11.56,11.76,11.44,11.62,110484,0
2013-12-26,11.64,11.87,11.64,11.81,95780,0
2013-12-27,11.79,11.95,11.75,11.85,99579,0
2013-12-30,11.88,11.96,11.75,11.78,99563,0
2013-12-31,11.81,11.93,11.74,11.85,162654,0
2014-01-02,11.85,12,11.83,11.99,167077,0
2014-01-03,12.05,12.05,11.82,11.86,80647,0
2014-01-06,11.88,12,11.7,11.76,142652,0
2014-01-07,11.76,11.91,11.72,11.75,163228,0
2014-01-08,11.77,11.77,11.4,11.55,226429,0
2014-01-09,11.65,11.88,11.59,11.67,92870,0
2014-01-10,11.71,11.85,11.4,11.63,137774,0
2014-01-13,11.66,11.79,11.4,11.51,152493,0
2014-01-14,11.55,11.6,11.35,11.5,119981,0
2014-01-15,11.5,11.6,11.26,11.36,133734,0
2014-01-16,11.31,11.41,11.16,11.29,138658,0
2014-01-17,11.33,11.38,11.25,11.33,181755,0
2014-01-21,11.4,11.43,11.21,11.3,135295,0
2014-01-22,11.37,11.53,11.25,11.41,246991,0
2014-01-23,11.38,11.6,11.38,11.45,500544,0
2014-01-24,11.38,11.53,11.13,11.32,227844,0
2014-01-27,11.38,11.56,11.17,11.19,171881,0
2014-01-28,11.25,11.37,11.09,11.36,149120,0
2014-01-29,11.31,11.46,11.07,11.09,135346,0
2014-01-30,11.14,12,11.14,11.94,1073111,0
2014-01-31,11.72,11.96,11.51,11.88,212299,0
2014-02-03,11.88,12,11.66,11.75,374232,0
2014-02-04,11.82,11.87,11.61,11.64,130196,0
2014-02-05,11.51,11.72,11.5,11.62,168404,0
2014-02-06,11.69,11.84,11.49,11.54,207727,0
2014-02-07,11.31,11.55,11.13,11.47,294730,0
2014-02-10,11.49,11.51,11.22,11.32,239471,0
2014-02-11,11.31,11.44,11.21,11.36,143486,0
2014-02-12,11.41,11.43,11.17,11.21,161098,0
2014-02-13,11.16,11.53,11.1,11.5,111968,0
2014-02-14,11.51,11.51,11.23,11.41,136650,0
2014-02-18,11.4,11.57,11.31,11.46,223113,0
2014-02-19,11.38,11.48,11.11,11.17,185049,0
2014-02-20,11.21,11.39,11.14,11.37,176044,0
2014-02-21,11.3,11.5,11.27,11.32,104161,0
2014-02-24,11.3,11.58,11.25,11.5,207762,0
2014-02-25,11.5,11.59,11.25,11.4,123663,0
2014-02-26,11.44,11.63,11.37,11.42,151294,0
2014-02-27,11.37,11.46,11.32,11.45,132806,0
2014-02-28,11.49,11.54,11.21,11.35,182460,0
2014-03-03,11.3,11.36,11.11,11.25,142957,0
2014-03-04,11.38,11.68,11.29,11.51,268950,0
2014-03-05,11.47,11.56,11.33,11.45,102951,0
2014-03-06,11.43,11.75,11.35,11.6,251395,0
2014-03-07,11.69,11.91,11.58,11.87,712710,0
2014-03-10,11.81,12.59,11.81,12.5,1488765,0
2014-03-11,12.52,13.16,12.51,12.73,716077,0
2014-03-12,12.64,12.92,12.64,12.9,317908,0
2014-03-13,12.96,13.01,12.64,12.82,390322,0
2014-03-14,12.76,13.07,12.71,12.77,285896,0
2014-03-17,12.87,13.18,12.78,13,349032,0
2014-03-18,12.98,13.16,12.92,13.07,494053,0
2014-03-19,13.02,13.25,12.73,12.84,478390,0
2014-03-20,12.86,13.06,12.83,12.9,347853,0
2014-03-21,13.01,13.01,12.36,12.45,3485839,0
2014-03-24,12.56,12.57,12.14,12.36,500808,0
2014-03-25,12.39,12.54,12.24,12.35,254357,0
2014-03-26,12.43,12.48,12.18,12.19,157700,0
2014-03-27,12.22,12.33,12.08,12.21,178029,0
2014-03-28,12.2,12.39,11.93,11.96,273262,0
2014-03-31,11.97,12.45,11.93,12.23,422352,0
2014-04-01,12.22,12.47,12.16,12.4,359429,0
2014-04-02,12.46,12.48,12.31,12.43,152002,0
2014-04-03,12.46,12.53,12.3,12.36,135219,0
2014-04-04,12.4,12.54,12.04,12.1,243913,0
2014-04-07,12.02,12.15,11.87,11.9,194121,0
2014-04-08,11.95,12.21,11.95,12.07,214251,0
2014-04-09,12.07,12.16,11.86,11.99,432395,0
2014-04-10,12.02,12.49,11.96,12.2,1964429,0
2014-04-11,12.08,12.24,11.63,11.71,246045,0
2014-04-14,11.84,11.84,11.49,11.63,222121,0
2014-04-15,11.62,11.83,11.56,11.6,292669,0
2014-04-16,11.69,12.24,11.69,12.19,487409,0
2014-04-17,12.14,12.17,11.99,12.06,187762,0
2014-04-21,12.03,12.22,11.99,12.06,110236,0
2014-04-22,12.12,12.28,12.05,12.1,296290,0
2014-04-23,12.05,12.09,11.95,12,181491,0
2014-04-24,12.04,12.05,11.93,12.01,131694,0
2014-04-25,11.95,12.06,11.57,11.59,464774,0
2014-04-28,11.6,11.69,11.4,11.45,227857,0
2014-04-29,11.53,11.63,11.45,11.49,134272,0
2014-04-30,11.43,11.69,11.35,11.66,161578,0
2014-05-01,11.65,11.72,11.5,11.69,144173,0
2014-05-02,11.73,11.83,11.59,11.76,125659,0
2014-05-05,11.7,11.77,11.66,11.75,93788,0
2014-05-06,11.69,11.69,11.2,11.52,558297,0
2014-05-07,11.5,11.52,11.17,11.43,246779,0
2014-05-08,11.37,11.5,11.21,11.45,241071,0
2014-05-09,11.41,11.56,11.4,11.54,197854,0
2014-05-12,10.79,11.63,10.6,11.57,321304,0
2014-05-13,11.55,11.82,11.29,11.57,340398,0
2014-05-14,11.61,11.81,11.44,11.49,321583,0
2014-05-15,11.64,11.8,11.51,11.69,441998,0
2014-05-16,11.62,11.93,11.62,11.79,356455,0
2014-05-19,11.72,11.8,11.64,11.76,294001,0
2014-05-20,11.7,11.75,11.31,11.47,371545,0
2014-05-21,11.46,11.69,11.45,11.65,303500,0
2014-05-22,11.62,11.72,11.52,11.6,338670,0
2014-05-23,11.65,11.77,11.59,11.71,300980,0
2014-05-27,11.8,11.95,11.78,11.89,760382,0
2014-05-28,11.87,12.05,11.84,11.98,435164,0
2014-05-29,12.06,12.07,11.92,11.94,606203,0
2014-05-30,11.98,12.05,11.8,11.84,786364,0
2014-06-02,11.81,11.81,11.56,11.69,799389,0
2014-06-03,11.69,11.74,11.58,11.67,245398,0
2014-06-04,11.62,11.73,11.39,11.65,381135,0
2014-06-05,11.66,11.85,11.65,11.74,385437,0
2014-06-06,11.81,11.99,11.77,11.94,599711,0
2014-06-09,11.98,12.37,11.92,12.18,1217398,0
2014-06-10,12.2,12.44,12.19,12.26,993200,0
2014-06-11,12.26,12.43,12.24,12.26,779433,0
2014-06-12,12.25,12.31,12.06,12.21,1072323,0
2014-06-13,12.28,12.29,12.16,12.18,585212,0
2014-06-16,12.15,12.38,12.09,12.14,963818,0
2014-06-17,12.16,12.52,12.16,12.43,770416,0
2014-06-18,12.37,12.62,12.37,12.49,911750,0
2014-06-19,12.48,12.74,12.48,12.55,1042192,0
2014-06-20,12.63,13.34,12.41,12.96,6920789,0
2014-06-23,12.96,13.25,12.95,13.11,1093009,0
2014-06-24,13.12,13.17,12.96,13.01,900889,0
2014-06-25,12.92,13.17,12.91,13.1,1147059,0
2014-06-26,13.11,13.11,12.89,12.94,636200,0
2014-06-27,12.88,13,12.73,12.73,4776133,0
2014-06-30,12.74,12.78,12.55,12.7,740502,0
2014-07-01,12.74,12.97,12.69,12.88,886964,0
2014-07-02,12.87,12.97,12.76,12.88,409300,0
2014-07-03,12.88,12.99,12.86,12.9,214759,0
2014-07-07,12.8,12.96,12.58,12.65,430534,0
2014-07-08,12.59,12.72,12.4,12.63,567786,0
2014-07-09,12.62,12.73,12.58,12.63,241813,0
2014-07-10,12.41,12.64,12.36,12.57,259238,0
2014-07-11,12.52,12.65,12.21,12.23,394646,0
2014-07-14,12.3,12.42,12.21,12.32,305068,0
2014-07-15,12.29,12.34,12.05,12.11,371387,0
2014-07-16,12.18,12.23,11.99,12.03,294684,0
2014-07-17,11.99,12.15,11.78,11.85,415723,0
2014-07-18,11.76,11.99,11.75,11.91,445665,0
2014-07-21,11.87,11.89,11.68,11.81,248649,0
2014-07-22,11.84,11.92,11.65,11.79,675604,0
2014-07-23,11.77,11.82,11.58,11.78,339341,0
2014-07-24,11.79,11.94,11.73,11.9,375029,0
2014-07-25,11.8,11.9,11.74,11.84,338501,0
2014-07-28,11.84,11.89,11.63,11.74,347208,0
2014-07-29,11.73,11.91,11.65,11.71,313376,0
2014-07-30,11.81,12.09,11.78,12.02,626582,0
2014-07-31,11.9,12.02,11.65,11.73,451484,0
2014-08-01,11.74,11.86,11.53,11.71,284391,0
2014-08-04,11.78,11.83,11.59,11.81,412889,0
2014-08-05,11.74,11.95,11.59,11.87,324140,0
2014-08-06,11.82,12.04,11.82,11.93,188424,0
2014-08-07,11.96,12.31,11.92,12.16,431909,0
2014-08-08,12.24,12.55,12.06,12.53,1692881,0
2014-08-11,12.55,12.64,12.49,12.53,569119,0
2014-08-12,12.5,12.59,12.44,12.5,518493,0
2014-08-13,12.54,12.73,12.49,12.7,407657,0
2014-08-14,12.71,12.74,12.64,12.67,150442,0
2014-08-15,12.8,12.91,12.62,12.72,398895,0
2014-08-18,12.75,13,12.58,12.6,544406,0
2014-08-19,12.6,12.63,12.57,12.63,262220,0
2014-08-20,12.59,12.8,12.56,12.68,316158,0
2014-08-21,12.7,12.73,12.55,12.65,182704,0
2014-08-22,12.6,12.76,12.57,12.66,212236,0
2014-08-25,12.75,13.04,12.69,12.95,474994,0
2014-08-26,12.99,13.07,12.9,12.94,315874,0
2014-08-27,12.95,13,12.84,12.89,249310,0
2014-08-28,12.86,13,12.81,12.93,247248,0
2014-08-29,12.9,12.99,12.9,12.95,375224,0
2014-09-02,12.99,13,12.87,12.91,271940,0
2014-09-03,12.96,13,12.76,12.82,143102,0
2014-09-04,12.87,12.96,12.82,12.86,148203,0
2014-09-05,12.8,12.8,12.65,12.73,148306,0
2014-09-08,12.7,12.9,12.7,12.89,324112,0
2014-09-09,12.85,12.99,12.73,12.95,443816,0
2014-09-10,12.96,13,12.88,12.95,322839,0
2014-09-11,12.9,13,12.9,12.95,300017,0
2014-09-12,12.94,12.96,12.7,12.82,2241596,0
2014-09-15,12.83,12.93,12.78,12.91,495174,0
2014-09-16,12.93,13.02,12.85,12.95,814787,0
2014-09-17,12.99,13.2,12.86,13.07,594606,0
2014-09-18,13.08,13.3,13.08,13.16,642162,0
2014-09-19,13.19,13.4,13.05,13.05,1668878,0
2014-09-22,13.02,13.08,12.75,12.88,455132,0
2014-09-23,12.83,13.02,12.83,12.97,476792,0
2014-09-24,12.97,13.29,12.89,13.24,732864,0
2014-09-25,13.26,13.26,13.05,13.08,311991,0
2014-09-26,13.05,13.23,13.03,13.19,283957,0
2014-09-29,13.12,13.33,13.07,13.19,231969,0
2014-09-30,13.21,13.32,13.07,13.12,429848,0
2014-10-01,13.12,13.12,12.78,12.97,444550,0
2014-10-02,12.98,13.14,12.96,13.09,1294742,0
2014-10-03,13.23,13.23,13.1,13.11,596155,0
2014-10-06,13.11,13.15,13.07,13.09,412832,0
2014-10-07,13.01,13.11,12.94,12.97,382902,0
2014-10-08,12.93,13.14,12.86,13.1,468403,0
2014-10-09,13.07,13.07,12.77,12.83,279751,0
2014-10-10,12.78,12.88,12.52,12.53,441839,0
2014-10-13,12.51,12.63,12.32,12.34,464238,0
2014-10-14,12.42,12.65,12.21,12.46,460366,0
2014-10-15,12.32,12.46,12.06,12.32,473136,0
2014-10-16,12.19,12.61,12.18,12.46,292869,0
2014-10-17,12.64,12.69,12.36,12.46,225223,0
2014-10-20,12.39,12.7,12.34,12.69,354188,0
2014-10-21,12.78,12.94,12.69,12.93,146904,0
2014-10-22,12.93,13.11,12.81,12.81,230721,0
2014-10-23,12.93,12.98,12.85,12.91,185229,0
2014-10-24,12.97,13.03,12.83,12.95,205136,0
2014-10-27,12.87,13.01,12.84,12.96,154734,0
2014-10-28,13.04,13.1,12.95,13.07,574583,0
2014-10-29,13.06,13.17,13.02,13.11,540680,0
2014-10-30,13.11,13.24,13.04,13.14,509151,0
2014-10-31,13.56,13.56,13.09,13.14,725465,0
2014-11-03,13.14,13.27,13.11,13.14,443041,0
2014-11-04,13.13,13.19,13.09,13.12,240866,0
2014-11-05,13.2,13.22,13.04,13.13,306334,0
2014-11-06,13.1,13.13,13.01,13.07,223099,0
2014-11-07,13.03,13.07,12.94,12.98,278155,0
2014-11-10,13.01,13.03,12.92,12.99,289816,0
2014-11-11,12.99,13.09,12.92,12.98,330963,0
2014-11-12,12.95,13.05,12.93,13,350944,0
2014-11-13,13.02,13.14,13.02,13.05,320795,0
2014-11-14,13.08,13.12,13.03,13.09,292621,0
2014-11-17,13.1,13.12,12.97,12.99,181440,0
2014-11-18,12.99,13.24,12.99,13.07,307596,0
2014-11-19,13.1,13.14,13,13.1,236749,0
2014-11-20,13.04,13.08,12.97,12.99,195699,0
2014-11-21,13.19,13.45,12.66,12.7,299404,0
2014-11-24,12.73,12.9,12.66,12.9,502460,0
2014-11-25,12.93,13.4,12.66,13.36,2118563,0
2014-11-26,13.78,13.98,13.55,13.8,776761,0
2014-11-28,13.81,13.91,13.72,13.72,297704,0
2014-12-01,13.71,13.88,13.57,13.59,516260,0
2014-12-02,13.6,13.78,13.59,13.76,436271,0
2014-12-03,13.77,13.84,13.63,13.72,358580,0
2014-12-04,13.73,13.99,13.46,13.67,505839,0
2014-12-05,13.69,13.81,13.51,13.79,434618,0
2014-12-08,13.79,13.94,13.49,13.63,432105,0
2014-12-09,13.5,13.58,13.4,13.5,493305,0
2014-12-10,13.4,13.51,13.1,13.21,1164333,0
2014-12-11,13.29,13.49,13.25,13.29,357389,0
2014-12-12,13.19,13.25,13.1,13.1,242374,0
2014-12-15,13.13,13.16,12.85,12.85,396043,0
2014-12-16,12.84,13.17,12.78,13.01,295661,0
2014-12-17,13.02,13.45,12.94,13.38,343467,0
2014-12-18,13.54,13.6,13.42,13.6,317364,0
2014-12-19,13.56,13.86,13.46,13.84,1280320,0
2014-12-22,13.85,13.96,13.77,13.94,211903,0
2014-12-23,14,14.06,13.87,14,138660,0
2014-12-24,13.99,14.15,13.97,13.98,112821,0
2014-12-26,14.06,14.21,14.02,14.17,103955,0
2014-12-29,14.14,14.29,14,14.25,268215,0
2014-12-30,14.22,14.32,14.15,14.16,153503,0
2014-12-31,14.22,14.27,14.05,14.16,480635,0
2015-01-02,14.2,14.22,13.83,13.93,200381,0
2015-01-05,13.88,13.98,13.52,13.53,247132,0
2015-01-06,13.51,13.59,13.21,13.3,308098,0
2015-01-07,13.46,13.56,13.33,13.5,367936,0
2015-01-08,13.61,13.75,13.54,13.75,367954,0
2015-01-09,13.71,13.85,13.63,13.63,247885,0
2015-01-12,13.63,13.7,13.47,13.59,184360,0
2015-01-13,13.68,13.92,13.38,13.5,265197,0
2015-01-14,13.34,13.59,13.34,13.53,160970,0
2015-01-15,13.52,13.59,13.06,13.06,295646,0
2015-01-16,12.95,13.3,12.9,13.27,214764,0
2015-01-20,13.27,13.28,12.98,13.13,222380,0
2015-01-21,13.08,13.14,12.95,13.05,128118,0
2015-01-22,13.09,13.39,13.01,13.39,167603,0
2015-01-23,13.37,13.39,13.17,13.29,147902,0
2015-01-26,13.24,13.43,13.13,13.4,294023,0
2015-01-27,13.23,13.27,13.03,13.19,170149,0
2015-01-28,13.22,13.22,12.63,12.71,201738,0
2015-01-29,12.71,12.8,12.54,12.77,212653,0
2015-01-30,12.74,12.74,12.3,12.49,374745,0
2015-02-02,12.49,12.55,12.2,12.53,444178,0
2015-02-03,12.55,12.86,12.49,12.83,335778,0
2015-02-04,12.74,12.94,12.74,12.86,264905,0
2015-02-05,12.94,13.4,12.88,13.32,408964,0
2015-02-06,13.09,13.3,12.72,13.03,319814,0
2015-02-09,12.95,12.96,12.34,12.4,417629,0
2015-02-10,12.43,12.43,11.92,12,851893,0
2015-02-11,12.05,12.23,11.84,11.97,382683,0
2015-02-12,12.03,12.1,11.87,11.9,199344,0
2015-02-13,11.86,11.94,11.83,11.84,226233,0
2015-02-17,11.81,12.25,11.69,12.21,1075501,0
2015-02-18,12.16,12.4,12.07,12.15,941352,0
2015-02-19,12.15,12.26,12.06,12.21,264025,0
2015-02-20,12.15,12.28,11.99,12.24,368873,0
2015-02-23,12.24,12.3,12.15,12.28,211166,0
2015-02-24,12.32,12.37,12.07,12.15,363914,0
2015-02-25,12.12,12.33,12.1,12.31,445519,0
2015-02-26,12.22,12.33,12.06,12.25,599123,0
2015-02-27,12.23,12.36,12.06,12.32,619212,0
2015-03-02,12.34,12.48,12.27,12.46,389700,0
2015-03-03,12.52,12.56,12.26,12.48,417400,0
2015-03-04,12.44,12.45,12.28,12.36,457300,0
2015-03-05,12.36,12.47,12.24,12.46,373000,0
2015-03-06,12.44,12.51,12.26,12.3,531200,0
2015-03-09,12.3,12.34,11.89,12.06,963000,0
2015-03-10,11.86,11.97,11.61,11.63,696400,0
2015-03-11,11.62,12.09,11.51,12.07,666500,0
2015-03-12,12.19,12.48,12.04,12.25,6038800,0
2015-03-13,12.25,12.31,11.92,12.03,720300,0
2015-03-16,12.06,12.07,11.82,11.96,817400,0
2015-03-17,11.87,12.14,11.67,12.1,584300,0
2015-03-18,12.09,12.21,11.89,12.06,750400,0
2015-03-19,12.01,12.25,11.98,12.25,501400,0
2015-03-20,12.3,12.47,12.04,12.46,3139200,0
2015-03-23,12.46,12.61,12.33,12.42,434200,0
2015-03-24,12.42,12.47,12.17,12.29,292200,0
2015-03-25,12.32,12.54,12.11,12.18,355400,0
2015-03-26,12.17,12.24,12,12.05,407500,0
2015-03-27,12.05,12.24,12.01,12.08,225900,0
2015-03-30,12.15,12.39,12.15,12.37,280600,0
2015-03-31,12.31,12.52,12.31,12.48,651670,0
2015-04-01,12.44,12.54,12.1,12.18,384000,0
2015-04-02,12.15,12.25,11.81,12,399700,0
2015-04-06,11.94,12.04,11.92,12.01,320000,0
2015-04-07,12.03,12.41,12.03,12.37,377424,0
2015-04-08,12.37,12.45,12.23,12.38,292800,0
2015-04-09,12.39,12.42,12.11,12.24,384642,0
2015-04-10,12.31,12.33,12.13,12.16,175400,0
2015-04-13,12.98,13.27,12.39,12.52,1070500,0
2015-04-14,12.55,12.63,12.39,12.48,1312300,0
2015-04-15,12.54,12.62,12.49,12.5,602252,0
2015-04-16,12.51,12.59,12.37,12.44,390093,0
2015-04-17,12.36,12.4,12.12,12.22,600200,0
2015-04-20,12.31,12.31,12.08,12.12,580912,0
2015-04-21,12.2,12.22,12.1,12.13,535441,0
2015-04-22,12.12,12.18,12.09,12.15,568380,0
2015-04-23,12.12,12.2,12.07,12.16,312600,0
2015-04-24,12.19,12.41,12.12,12.28,923278,0
2015-04-27,12.34,12.47,12.23,12.27,781200,0
2015-04-28,12.24,12.53,12.24,12.4,1184600,0
2015-04-29,12.29,13.16,12.26,13.08,1532500,0
2015-04-30,13.02,13.08,12.48,12.53,634900,0
2015-05-01,12.58,12.79,12.48,12.73,544200,0
2015-05-04,12.74,12.82,12.61,12.77,438400,0
2015-05-05,12.72,12.79,12.63,12.69,564300,0
2015-05-06,12.74,12.74,12.44,12.47,535070,0
2015-05-07,12.44,12.47,12.35,12.39,476880,0
2015-05-08,12.03,12.35,11.9,11.91,1083900,0
2015-05-11,11.86,11.97,11.64,11.87,725600,0
2015-05-12,11.87,11.88,11.55,11.86,1143255,0
2015-05-13,11.82,12.35,11.82,12.33,1297000,0
2015-05-14,12.4,12.53,12.34,12.39,729100,0
2015-05-15,12.38,12.45,12.21,12.35,423313,0
2015-05-18,12.34,12.75,12.3,12.65,728415,0
2015-05-19,12.64,12.67,12.43,12.5,648700,0
2015-05-20,12.54,12.7,12.47,12.68,508200,0
2015-05-21,12.66,12.66,12.48,12.63,347100,0
2015-05-22,12.61,12.91,12.6,12.89,560900,0
2015-05-26,12.86,12.93,12.76,12.86,799801,0
2015-05-27,12.87,13,12.83,13,620300,0
2015-05-28,12.96,13.09,12.96,13.05,787096,0
2015-05-29,13.02,13.15,12.99,13.12,1036100,0
2015-06-01,13.18,13.19,13.04,13.06,402533,0
2015-06-02,12.99,13.21,12.98,13.05,246555,0
2015-06-03,13.12,13.29,12.98,13.11,805200,0
2015-06-04,13.07,13.09,12.94,12.96,1017800,0
2015-06-05,12.94,13.12,12.75,13.08,1303900,0
2015-06-08,13.01,13.07,12.91,12.96,399200,0
2015-06-09,12.95,13.05,12.82,13,392764,0
2015-06-10,13.04,13.19,13,13.14,699783,0
2015-06-11,13.16,13.21,13.07,13.1,234621,0
2015-06-12,13.02,13.05,12.86,12.9,196600,0
2015-06-15,12.78,12.8,12.63,12.72,719300,0
2015-06-16,12.68,12.89,12.68,12.89,437600,0
2015-06-17,12.88,13.03,12.87,12.99,444000,0
2015-06-18,13.04,13.18,13.01,13.09,379300,0
2015-06-19,13.04,13.06,12.95,12.99,587800,0
2015-06-22,13.1,13.11,12.93,12.97,518900,0
2015-06-23,12.99,13.11,12.94,12.99,454625,0
2015-06-24,12.96,13.13,12.87,13.07,807500,0
2015-06-25,13.13,13.62,13.03,13.59,899200,0
2015-06-26,13.64,13.69,13.21,13.22,7888200,0
2015-06-29,13.21,13.29,12.93,12.94,422300,0
2015-06-30,13.08,13.08,12.97,13,486136,0
2015-07-01,13.1,13.11,12.99,13.04,974400,0
2015-07-02,13.1,13.13,13,13.12,1014200,0
2015-07-06,13.08,13.2,12.99,13.05,634600,0
2015-07-07,13.05,13.05,12.7,12.9,738900,0
2015-07-08,12.81,12.95,12.7,12.85,522800,0
2015-07-09,13,13.18,12.85,12.87,2370200,0
2015-07-10,13,13.12,12.95,13.09,476100,0
2015-07-13,13.18,13.47,13.11,13.35,655400,0
2015-07-14,13.35,13.41,13.11,13.18,744957,0
2015-07-15,13.17,13.33,13.15,13.26,406619,0
2015-07-16,13.3,13.59,13.3,13.55,442800,0
2015-07-17,13.56,13.65,13.42,13.61,495300,0
2015-07-20,13.65,13.79,13.51,13.69,435700,0
2015-07-21,13.68,13.78,13.4,13.53,457200,0
2015-07-22,13.44,13.61,13.38,13.55,513500,0
2015-07-23,13.57,13.65,13.46,13.61,679500,0
2015-07-24,13.56,13.76,13.54,13.75,808300,0
2015-07-27,13.66,13.67,13.44,13.54,1209300,0
2015-07-28,13.59,13.7,13.47,13.67,978100,0
2015-07-29,13.67,14.01,13.63,13.99,537300,0
2015-07-30,13.9,14.07,13.7,14.05,481500,0
2015-07-31,14.1,14.31,14.03,14.25,524500,0
2015-08-03,14.25,14.45,14.21,14.43,622959,0
2015-08-04,14.44,14.55,14.29,14.53,541300,0
2015-08-05,14.58,14.73,14.25,14.42,1765200,0
2015-08-06,14.4,14.44,14.01,14.11,512818,0
2015-08-07,13.62,13.92,13.33,13.46,1336200,0
2015-08-10,13.46,13.55,13.37,13.39,385900,0
2015-08-11,13.33,13.42,13.18,13.34,492548,0
2015-08-12,13.31,13.31,13,13.18,528000,0
2015-08-13,13.16,13.26,13.06,13.2,317900,0
2015-08-14,13.21,13.3,13.14,13.29,224800,0
2015-08-17,13.24,13.43,13.18,13.42,340900,0
2015-08-18,13.39,13.42,13.2,13.4,289400,0
2015-08-19,13.3,13.31,13.14,13.14,326200,0
2015-08-20,12.96,13.15,12.67,12.69,357100,0
2015-08-21,12.35,12.97,12.1,12.76,634900,0
2015-08-24,12.14,12.65,12.09,12.33,817583,0
2015-08-25,12.65,12.65,12.11,12.15,586300,0
2015-08-26,12.41,12.44,12.04,12.35,602100,0
2015-08-27,12.43,12.6,12.17,12.31,744500,0
2015-08-28,12.3,12.66,12.26,12.64,325600,0
2015-08-31,12.59,12.9,12.53,12.88,574600,0
2015-09-01,12.66,13.22,12.54,12.88,1264300,0
2015-09-02,13.02,13.02,12.81,12.94,366600,0
2015-09-03,12.94,13.07,12.88,12.9,249500,0
2015-09-04,12.76,12.95,12.73,12.73,324900,0
2015-09-08,12.91,13.09,12.88,13.03,537800,0
2015-09-09,13.11,13.21,12.83,12.83,367000,0
2015-09-10,12.8,12.93,12.69,12.77,257925,0
2015-09-11,12.72,12.85,12.52,12.83,270900,0
2015-09-14,12.85,12.95,12.67,12.75,248700,0
2015-09-15,12.77,12.86,12.72,12.82,231600,0
2015-09-16,12.83,13.05,12.77,12.99,322000,0
2015-09-17,13.01,13.19,12.98,13.01,640534,0
2015-09-18,12.9,13,12.61,12.73,1376000,0
2015-09-21,12.82,12.92,12.44,12.49,429600,0
2015-09-22,12.37,12.47,12.25,12.28,405500,0
2015-09-23,12.31,12.34,12.05,12.16,515400,0
2015-09-24,12.13,12.24,11.9,12.2,703307,0
2015-09-25,12.27,12.57,11.89,12.01,2735600,0
2015-09-28,12,12.07,11.37,11.45,552803,0
2015-09-29,11.45,11.63,11.16,11.58,723100,0
2015-09-30,11.67,11.75,11.46,11.73,950100,0
2015-10-01,11.73,12.15,11.63,11.89,1033900,0
2015-10-02,11.8,12.24,11.75,12.23,524500,0
2015-10-05,12.34,12.53,12.31,12.49,391624,0
2015-10-06,12.5,12.56,12.35,12.46,453200,0
2015-10-07,12.51,12.59,12.38,12.5,368800,0
2015-10-08,12.5,12.66,12.47,12.64,333500,0
2015-10-09,12.68,13.05,12.68,13,573400,0
2015-10-12,12.99,13.05,12.73,12.82,244046,0
2015-10-13,12.79,12.88,12.56,12.57,228400,0
2015-10-14,12.59,12.71,12.5,12.58,393400,0
2015-10-15,12.64,12.8,12.53,12.75,330600,0
2015-10-16,12.79,12.98,12.74,12.94,263700,0
2015-10-19,12.87,12.95,12.65,12.81,125340,0
2015-10-20,12.81,12.94,12.73,12.88,147804,0
2015-10-21,12.93,13.1,12.83,12.87,399100,0
2015-10-22,12.94,13.17,12.92,13.07,318300,0
2015-10-23,13.21,13.42,13.19,13.35,399600,0
2015-10-26,13.3,13.34,13.08,13.13,271400,0
2015-10-27,13.08,13.14,12.87,12.89,350700,0
2015-10-28,12.95,13.16,12.79,13,739800,0
2015-10-29,12.99,13.29,12.99,13.19,634400,0
2015-10-30,13.17,13.52,13.12,13.45,609500,0
2015-11-02,13.46,13.79,13.46,13.7,622719,0
2015-11-03,13.64,13.68,13.49,13.58,380700,0
2015-11-04,13.59,13.59,13.32,13.37,356717,0
2015-11-05,13.36,13.38,13.16,13.32,240500,0
2015-11-06,13.27,13.34,13.06,13.1,687800,0
2015-11-09,13.09,13.41,12.91,12.92,1415490,0
2015-11-10,12.9,13.22,12.77,13.05,3492300,0
2015-11-11,13.08,13.41,13.03,13.17,930200,0
2015-11-12,13.06,13.19,12.88,12.89,910900,0
2015-11-13,12.83,13.01,12.75,12.94,570700,0
2015-11-16,12.91,13.11,12.91,13.01,1254100,0
2015-11-17,13.03,13.1,12.99,13.04,1031700,0
2015-11-18,13.04,13.5,12.92,13.49,942200,0
2015-11-19,13.47,13.95,13.44,13.94,1669900,0
2015-11-20,14.04,14.11,13.67,13.98,844600,0
2015-11-23,13.96,13.98,13.79,13.89,671700,0
2015-11-24,13.85,13.95,13.63,13.93,552100,0
2015-11-25,13.95,14.08,13.85,13.89,262000,0
2015-11-27,13.86,14.04,13.78,13.86,262100,0
2015-11-30,13.87,13.9,13.67,13.69,638300,0
2015-12-01,13.71,13.75,13.38,13.53,819035,0
2015-12-02,13.51,13.56,13.33,13.36,358905,0
2015-12-03,13.41,13.47,12.99,13.22,1684059,0
2015-12-04,13.25,13.46,13.22,13.42,618000,0
2015-12-07,13.46,13.49,13.27,13.31,702800,0
2015-12-08,13.22,13.35,13.19,13.27,562695,0
2015-12-09,13.25,13.35,13.09,13.12,596100,0
2015-12-10,13.13,13.27,12.95,12.99,481000,0
2015-12-11,12.83,13.1,12.77,12.98,876800,0
2015-12-14,13,13.12,12.72,12.78,595979,0
2015-12-15,12.81,13.01,12.81,12.91,776100,0
2015-12-16,13.02,13.07,12.82,13,877200,0
2015-12-17,13.03,13.19,12.66,12.79,741900,0
2015-12-18,12.7,12.74,12.5,12.61,1535100,0
2015-12-21,12.69,12.87,12.64,12.74,635800,0
2015-12-22,12.74,12.99,12.64,12.98,572770,0
2015-12-23,12.98,13.39,12.96,13.2,856400,0
2015-12-24,13.22,13.455,13.17,13.35,446114,0
2015-12-28,13.3,13.36,13.13,13.25,403484,0
2015-12-29,13.35,13.53,13.26,13.48,536916,0
2015-12-30,13.44,13.56,13.4,13.53,403929,0
2015-12-31,13.5,13.73,13.43,13.56,1052206,0
2016-01-04,13.34,13.35,12.99,13.23,608299,0
2016-01-05,13.28,13.48,13.11,13.2,395451,0
2016-01-06,13.01,13.09,12.88,12.94,417960,0
2016-01-07,12.73,12.82,12.53,12.62,498366,0
2016-01-08,12.67,12.93,12.63,12.84,872823,0
2016-01-11,12.85,12.91,12.54,12.7,461875,0
2016-01-12,12.75,12.79,12.57,12.7,779529,0
2016-01-13,12.73,12.82,12.285,12.31,882719,0
2016-01-14,12.32,12.5,12.175,12.28,909797,0
2016-01-15,12,12,11.6,11.75,1029152,0
2016-01-19,11.78,11.94,11.48,11.57,662200,0
2016-01-20,11.44,11.44,10.92,11.34,959320,0
2016-01-21,11.35,11.4,11.06,11.29,1673525,0
2016-01-22,11.43,11.775,11.42,11.77,446259,0
2016-01-25,11.72,11.82,11.16,11.27,876172,0
2016-01-26,11.34,11.53,11.32,11.46,357714,0
2016-01-27,11.42,11.57,11.25,11.37,513187,0
2016-01-28,11.5,11.61,11.36,11.44,353449,0
2016-01-29,11.49,12.14,11.49,12.14,888785,0
2016-02-01,12.06,12.18,11.9,12.06,1507873,0
2016-02-02,11.94,12.145,11.84,12.04,629613,0
2016-02-03,12.14,12.21,11.99,12.17,710544,0
2016-02-04,12.15,12.35,12.07,12.2,674064,0
2016-02-05,12.12,12.79,12.11,12.19,1403270,0
2016-02-08,12,12,11,11.16,1356584,0
2016-02-09,11.02,11.17,10.555,10.93,1378510,0
2016-02-10,10.95,11.27,10.89,10.89,677170,0
2016-02-11,10.71,10.78,10.32,10.34,1055295,0
2016-02-12,10.41,10.66,10.285,10.53,846206,0
2016-02-16,10.68,10.76,10.5,10.76,498726,0
2016-02-17,10.81,11.005,10.77,11,622766,0
2016-02-18,10.98,11.05,10.82,10.98,831086,0
2016-02-19,10.96,11.2,10.88,11.2,524286,0
2016-02-22,11.28,11.48,11.24,11.36,731047,0
2016-02-23,11.31,11.42,11.24,11.36,490759,0
2016-02-24,11.22,11.36,10.92,11.33,920290,0
2016-02-25,11.34,11.47,11.21,11.32,798226,0
2016-02-26,11.37,11.48,11.27,11.39,371092,0
2016-02-29,11.43,11.66,11.24,11.64,1208813,0
2016-03-01,11.71,11.78,11.57,11.72,827377,0
2016-03-02,11.68,12.09,11.54,12.07,920657,0
2016-03-03,12.01,12.21,11.94,12.21,543609,0
2016-03-04,12.18,12.39,12.13,12.19,636600,0
2016-03-07,12.12,12.23,11.99,12.04,675688,0
2016-03-08,12,12.02,11.77,11.9,609134,0
2016-03-09,11.9,12.09,11.9,12.04,446225,0
2016-03-10,12.06,12.1101,11.84,12.01,596157,0
2016-03-11,12.06,12.62,11.96,12.59,756877,0
2016-03-14,12.56,12.81,12.53,12.78,497051,0
2016-03-15,12.68,12.87,12.58,12.84,494116,0
2016-03-16,12.8,13.12,12.8,13.08,489589,0
2016-03-17,13.1,13.5,13.1,13.47,1041171,0
2016-03-18,13.59,13.65,13.38,13.43,1650242,0
2016-03-21,13.43,13.47,13.24,13.24,756240,0
2016-03-22,13.15,13.3,13.01,13.23,1281109,0
2016-03-23,13.2,13.39,13.18,13.26,600165,0
2016-03-24,13.19,13.41,13.09,13.41,598134,0
2016-03-28,13.4,13.57,13.36,13.47,486437,0
2016-03-29,13.46,13.77,13.42,13.76,1271035,0
2016-03-30,13.8,13.88,13.59,13.72,1405358,0
2016-03-31,13.68,14.04,13.6,13.93,2292088,0
2016-04-01,13.85,14.04,13.58,13.74,934869,0
2016-04-04,13.76,13.81,13.62,13.67,758289,0
2016-04-05,13.62,13.76,13.41,13.43,760567,0
2016-04-06,13.4,13.64,13.37,13.43,1526187,0
2016-04-07,13.31,13.42,13,13.15,1394740,0
2016-04-08,13.27,13.54,12.98,13.54,2048739,0
2016-04-11,13.59,13.84,13.49,13.67,1163377,0
2016-04-12,13.69,13.835,13.63,13.69,993264,0
2016-04-13,13.74,13.85,13.64,13.7,738238,0
2016-04-14,13.72,13.8625,13.63,13.82,637528,0
2016-04-15,13.82,13.93,13.74,13.85,1080107,0
2016-04-18,13.79,14.09,13.79,14,584552,0
2016-04-19,14,14.305,13.95,14.05,771603,0
2016-04-20,14.06,14.17,13.73,13.93,1369375,0
2016-04-21,13.93,13.94,13.78,13.84,340391,0
2016-04-22,13.81,14.05,13.72,14.03,434953,0
2016-04-25,14.02,14.15,13.98,14.11,361382,0
2016-04-26,14.08,14.22,14.04,14.19,472165,0
2016-04-27,14.21,14.4,13.831,14.12,584169,0
2016-04-28,14.09,14.5,14.09,14.3,749936,0
2016-04-29,14.29,14.43,14.13,14.4,686466,0
2016-05-02,14.38,14.53,14.32,14.47,591037,0
2016-05-03,14.38,14.4,14.18,14.24,589862,0
2016-05-04,14.16,14.54,14.16,14.48,500162,0
2016-05-05,14.5,14.59,14.25,14.39,595246,0
2016-05-06,14.39,14.57,14.34,14.5,1971301,0
2016-05-09,14.49,14.51,13.77,13.78,1629036,0
2016-05-10,13.84,13.98,13.78,13.84,880802,0
2016-05-11,13.84,14.37,13.76,14.15,2387346,0
2016-05-12,14.21,14.38,13.94,13.99,771312,0
2016-05-13,13.92,14.06,13.86,13.86,677067,0
2016-05-16,13.86,14.025,13.86,14.01,763370,0
2016-05-17,13.99,14.15,13.845,13.98,923320,0
2016-05-18,13.96,14.03,13.74,13.89,717714,0
2016-05-19,13.8,13.95,13.73,13.75,545529,0
2016-05-20,13.82,13.95,13.76,13.82,557976,0
2016-05-23,13.82,13.83,13.675,13.69,561550,0
2016-05-24,13.71,13.89,13.64,13.7,1285275,0
2016-05-25,13.73,14.05,13.725,13.94,1015037,0
2016-05-26,13.94,14,13.78,13.8,935025,0
2016-05-27,13.76,13.82,13.73,13.8,1830939,0
2016-05-31,13.87,13.93,13.12,13.13,1729475,0
2016-06-01,13.08,13.27,13,13.27,1948642,0
2016-06-02,13.25,13.56,13.125,13.55,1269016,0
2016-06-03,13.55,13.55,13.28,13.49,722161,0
2016-06-06,13.49,13.62,13.39,13.59,578709,0
2016-06-07,13.56,13.6,13.455,13.49,358359,0
2016-06-08,13.49,13.73,13.45,13.66,701134,0
2016-06-09,13.64,13.83,13.54,13.79,663740,0
2016-06-10,13.69,13.74,13.51,13.66,507405,0
2016-06-13,13.66,13.66,13.275,13.29,725892,0
2016-06-14,13.23,13.23,12.95,13.14,687032,0
2016-06-15,13.16,13.43,13.1075,13.27,462703,0
2016-06-16,13.18,13.41,13.13,13.4,443169,0
2016-06-17,13.45,13.51,13.36,13.43,1233746,0
2016-06-20,13.62,13.845,13.55,13.74,915391,0
2016-06-21,13.85,13.87,13.765,13.8,391891,0
2016-06-22,13.78,13.85,13.69,13.73,590238,0
2016-06-23,13.81,14.09,13.77,14.09,1087092,0
2016-06-24,13.67,13.78,13.31,13.36,6723538,0
2016-06-27,13.19,13.19,12.59,12.62,1462495,0
2016-06-28,12.71,12.85,12.5,12.83,1497629,0
2016-06-29,12.93,13.34,12.87,13.34,623112,0
2016-06-30,13.4,13.77,13.29,13.73,1371719,0
2016-07-01,13.75,13.85,13.55,13.58,530464,0
2016-07-05,13.56,13.67,13.38,13.52,835672,0
2016-07-06,13.42,13.48,13.14,13.47,474267,0
2016-07-07,13.46,13.58,13.4,13.55,424425,0
2016-07-08,13.72,14.025,13.64,13.96,970681,0
2016-07-11,14.07,14.13,13.92,14.05,808958,0
2016-07-12,14.08,14.16,14.02,14.08,744299,0
2016-07-13,14.1,14.2,14.04,14.07,806454,0
2016-07-14,14.12,14.21,13.93,13.94,1426135,0
2016-07-15,14.01,14.17,13.93,14.14,2999187,0
2016-07-18,14.08,14.165,13.94,13.99,821893,0
2016-07-19,13.93,14.04,13.7925,14.04,1305155,0
2016-07-20,14.02,14.15,13.86,14.07,1646345,0
2016-07-21,14.07,14.14,13.84,13.87,767897,0
2016-07-22,13.87,14.095,13.84,14.06,845683,0
2016-07-25,14.04,14.11,13.965,14.03,977577,0
2016-07-26,13.99,14.15,13.93,14.02,1021991,0
2016-07-27,14.07,14.09,13.76,13.91,1183199,0
2016-07-28,13.95,14.65,13.95,14.55,2753334,0
2016-07-29,14.6,14.93,14.52,14.89,1536906,0
2016-08-01,14.93,15.05,14.85,14.95,659612,0
2016-08-02,14.97,15,14.79,14.92,514099,0
2016-08-03,14.96,15.11,14.87,15.11,497597,0
2016-08-04,15.15,15.22,15.07,15.13,325975,0
2016-08-05,15.13,15.45,15.13,15.43,453100,0
2016-08-08,15.43,15.61,15.41,15.54,842673,0
2016-08-09,15.72,15.86,15,15.51,823663,0
2016-08-10,15.5,15.91,15.48,15.85,892766,0
2016-08-11,15.92,16.06,15.91,15.98,398757,0
2016-08-12,16.02,16.02,15.86,15.9,911861,0
2016-08-15,15.91,16.02,15.88,15.98,937893,0
2016-08-16,15.9,15.98,15.86,15.91,455068,0
2016-08-17,15.86,16,15.75,15.92,618196,0
2016-08-18,15.95,16.04,15.91,15.99,696584,0
2016-08-19,15.94,15.99,15.85,15.95,467289,0
2016-08-22,15.91,15.97,15.84,15.97,416348,0
2016-08-23,16,16.23,15.94,16.04,720453,0
2016-08-24,16.1,16.145,16.02,16.1,399665,0
2016-08-25,16.04,16.39,16.04,16.28,408352,0
2016-08-26,16.26,16.37,15.91,16.05,656997,0
2016-08-29,16.02,16.35,16.02,16.13,368999,0
2016-08-30,16.08,16.17,16.015,16.11,367118,0
2016-08-31,16.04,16.23,16.04,16.17,716083,0
2016-09-01,16.17,16.22,15.94,16.1,331303,0
2016-09-02,16.14,16.31,16.13,16.21,203719,0
2016-09-06,16.21,16.31,16.085,16.24,481463,0
2016-09-07,16.17,16.21,15.975,16.07,337626,0
2016-09-08,16.07,16.09,15.79,15.8,318015,0
2016-09-09,15.66,15.69,15.05,15.06,617585,0
2016-09-12,15.03,15.47,14.95,15.36,706679,0
2016-09-13,15.19,15.22,14.71,14.84,471994,0
2016-09-14,14.89,15.16,14.78,15.08,379801,0
2016-09-15,15.05,15.46,15.05,15.42,373693,0
2016-09-16,15.46,15.46,15.22,15.38,926708,0
2016-09-19,15.45,15.49,15.29,15.48,725463,0
2016-09-20,15.5,15.55,15.28,15.28,357549,0
2016-09-21,15.32,15.44,15.09,15.36,888013,0
2016-09-22,15.44,15.74,15.43,15.52,1348328,0
2016-09-23,15.51,15.57,15.41,15.49,569014,0
2016-09-26,15.38,15.52,15.33,15.45,350594,0
2016-09-27,15.41,15.61,15.41,15.56,648098,0
2016-09-28,15.54,15.71,15.45,15.59,789532,0
2016-09-29,15.52,15.755,15.47,15.61,673007,0
2016-09-30,15.72,15.85,15.67,15.7,913525,0
2016-10-03,15.67,15.67,15.34,15.36,452490,0
2016-10-04,15.33,15.4899,15.24,15.43,580107,0
2016-10-05,15.42,15.52,15.38,15.45,321717,0
2016-10-06,15.4,15.69,15.31,15.48,545285,0
2016-10-07,15.5,15.5,15.34,15.47,489665,0
2016-10-10,15.52,15.67,15.46,15.46,368375,0
2016-10-11,15.46,15.46,15.17,15.23,281599,0
2016-10-12,15.21,15.41,15.12,15.25,1048482,0
2016-10-13,15.14,15.31,14.98,15.24,514203,0
2016-10-14,15.36,15.46,15.24,15.28,391612,0
2016-10-17,15.34,15.35,15.18,15.22,500356,0
2016-10-18,15.4,15.45,15.25,15.38,488349,0
2016-10-19,15.41,15.52,15.33,15.45,437615,0
2016-10-20,15.41,15.56,15.34,15.52,426289,0
2016-10-21,15.34,15.516,15.33,15.43,274827,0
2016-10-24,15.56,15.72,15.46,15.49,286258,0
2016-10-25,15.52,15.54,15.37,15.41,313927,0
2016-10-26,15.35,15.41,15.16,15.16,423096,0
2016-10-27,15.27,15.32,14.93,14.96,354640,0
2016-10-28,14.98,15.17,14.94,15.02,420200,0
2016-10-31,15.02,15.17,14.93,15.04,531931,0
2016-11-01,15.1,15.25,14.72,14.86,594318,0
2016-11-02,14.84,14.89,14.72,14.79,477799,0
2016-11-03,14.84,14.9,14.73,14.8,515296,0
2016-11-04,14.8,14.92,14.47,14.54,749926,0
2016-11-07,14.86,15.13,14.8,15.05,483241,0
2016-11-08,15.05,15.17,14.99,15.05,480552,0
2016-11-09,15,15.13,14.7,15.05,981413,0
2016-11-10,15.17,15.25,14.3,14.32,1216028,0
2016-11-11,14.32,14.9,14.28,14.88,737094,0
2016-11-14,14.98,15.05,14.82,14.91,505569,0
2016-11-15,14.93,15.15,14.78,15.11,769129,0
2016-11-16,15.1,15.23,14.9418,15.2,679783,0
2016-11-17,15.23,15.24,14.071,14.58,963563,0
2016-11-18,15.45,15.82,14.92,15.05,3348235,0
2016-11-21,15.05,15.71,15.05,15.71,2608399,0
2016-11-22,15.78,15.96,15.66,15.78,1609431,0
2016-11-23,15.78,15.85,15.44,15.8,1351732,0
2016-11-25,15.81,15.94,15.75,15.94,988810,0
2016-11-28,15.96,16.08,15.49,15.71,1393281,0
2016-11-29,15.77,15.77,15.52,15.67,871836,0
2016-11-30,15.71,15.82,15.45,15.56,1415633,0
2016-12-01,15.62,15.63,14.825,14.85,1482228,0
2016-12-02,14.89,15.08,14.89,14.97,1201995,0
2016-12-05,15.04,15.15,14.88,14.89,1268746,0
2016-12-06,14.97,15.225,14.87,15.18,942394,0
2016-12-07,15.18,15.32,15.04,15.26,2158468,0
2016-12-08,15.2,15.51,15.14,15.4,1382931,0
2016-12-09,15.43,15.7,15.425,15.5,1370561,0
2016-12-12,15.5,15.67,15.44,15.51,930494,0
2016-12-13,15.55,15.7,15.53,15.64,1053081,0
2016-12-14,15.65,15.65,15.34,15.39,602239,0
2016-12-15,15.43,15.54,15.28,15.38,591013,0
2016-12-16,15.46,15.685,15.34,15.4,1258392,0
2016-12-19,15.42,15.605,15.36,15.43,719621,0
2016-12-20,15.4,15.55,15.38,15.51,2324931,0
2016-12-21,15.53,15.67,15.44,15.53,1550222,0
2016-12-22,15.45,15.49,15.22,15.35,1395926,0
2016-12-23,15.37,15.5,15.32,15.44,760859,0
2016-12-27,15.44,15.52,15.35,15.44,529122,0
2016-12-28,15.41,15.49,15.375,15.42,578521,0
2016-12-29,15.41,15.55,15.41,15.47,515473,0
2016-12-30,15.5,15.56,15.38,15.56,929892,0
2017-01-03,15.58,15.74,15.285,15.48,974395,0
2017-01-04,15.51,15.71,15.45,15.61,1128117,0
2017-01-05,15.6,15.62,15.41,15.56,534861,0
2017-01-06,15.5,15.66,15.37,15.42,535936,0
2017-01-09,15.41,15.62,15.1961,15.59,901120,0
2017-01-10,15.52,15.54,15.365,15.52,554115,0
2017-01-11,15.53,15.68,15.45,15.65,450180,0
2017-01-12,15.64,15.66,15.4,15.65,619036,0
2017-01-13,15.72,15.73,15.55,15.67,432453,0
2017-01-17,15.69,15.86,15.61,15.76,556299,0
2017-01-18,15.79,15.95,15.74,15.82,771153,0
2017-01-19,15.82,15.875,15.77,15.85,837536,0
2017-01-20,15.86,15.99,15.755,15.78,381486,0
2017-01-23,15.79,15.8,15.535,15.68,321999,0
2017-01-24,15.7,15.93,15.665,15.9,1058510,0
2017-01-25,15.98,16.18,15.98,16.1,725557,0
2017-01-26,16.43,17.17,16.15,17.1,3058980,0
2017-01-27,17.02,17.22,16.91,17.17,617595,0
2017-01-30,17,17.01,16.58,16.77,748399,0
2017-01-31,16.81,17.07,16.75,16.83,3484893,0
2017-02-01,16.89,16.89,16.68,16.78,1521586,0
2017-02-02,16.82,16.99,16.81,16.9,695430,0
2017-02-03,17,17,16.77,16.79,759475,0
2017-02-06,16.77,17.15,16.77,17.13,1063339,0
2017-02-07,17.18,17.42,17.055,17.29,1494248,0
2017-02-08,17.24,17.63,17.06,17.31,2476151,0
2017-02-09,17.32,17.57,17.22,17.26,2631821,0
2017-02-10,17.38,17.44,17.15,17.37,1990159,0
2017-02-13,17.4,17.58,17.29,17.3,2442032,0
2017-02-14,17.29,17.455,17.23,17.41,3138668,0
2017-02-15,17.45,17.76,17.3784,17.65,3952059,0
2017-02-16,17.7,17.76,17.425,17.69,2270233,0
2017-02-17,17.7,17.93,17.65,17.8,2211017,0
2017-02-21,17.82,18.15,17.82,18.15,2201545,0
2017-02-22,18.14,18.34,18.12,18.34,873543,0
2017-02-23,18.41,18.49,18.225,18.36,1278464,0
2017-02-24,18.27,18.4,18.14,18.36,814247,0
2017-02-27,18.34,18.465,18.26,18.42,2138814,0
2017-02-28,18.36,18.42,18.26,18.38,1632373,0
2017-03-01,18.47,18.58,18.35,18.57,1794396,0
2017-03-02,18.57,18.58,18.42,18.56,759162,0
2017-03-03,18.55,18.64,18.42,18.54,1052171,0
2017-03-06,18.44,18.49,18.27,18.47,601667,0
2017-03-07,18.45,18.755,18.37,18.58,1446935,0
2017-03-08,18.62,18.7,18.37,18.4,1028216,0
2017-03-09,18.47,18.55,18.33,18.42,582878,0
2017-03-10,18.52,18.665,18.44,18.53,868130,0
2017-03-13,18.51,18.62,18.49,18.55,554749,0
2017-03-14,18.48,18.885,18.43,18.72,2570012,0
2017-03-15,18.81,19.05,18.78,19.03,1738674,0
2017-03-16,19.12,19.44,19.12,19.39,2102327,0
2017-03-17,19.49,19.5,19.21,19.33,2097063,0
2017-03-20,19.37,19.41,19.1,19.11,881180,0
2017-03-21,19.15,19.26,19.02,19.15,1082690,0
2017-03-22,19.16,19.2,19.01,19.17,738885,0
2017-03-23,19.1,19.25,18.84,18.87,2027635,0
2017-03-24,19.06,19.15,18.83,19.01,1421198,0
2017-03-27,18.87,19.06,18.71,19.03,893432,0
2017-03-28,19,19.2501,19,19.2,1310309,0
2017-03-29,19.21,19.31,19.12,19.26,787217,0
2017-03-30,19.29,19.29,19.095,19.17,1023923,0
2017-03-31,19.17,19.38,19.06,19.32,1612848,0
2017-04-03,19.3,19.535,19.27,19.43,1522971,0
2017-04-04,19.43,19.57,19.17,19.25,1126068,0
2017-04-05,19.33,19.5,19.21,19.23,1784876,0
2017-04-06,19.27,19.38,19.18,19.37,1534122,0
2017-04-07,19.38,19.63,19.33,19.44,691493,0
2017-04-10,19.46,19.53,19.24,19.39,712040,0
2017-04-11,19.37,19.67,19.3338,19.67,670232,0
2017-04-12,19.68,19.7,19.39,19.59,1086161,0
2017-04-13,19.55,19.6,19.38,19.58,1699002,0
2017-04-17,19.64,19.67,19.48,19.66,1173972,0
2017-04-18,19.7,19.76,19.47,19.59,2215916,0
2017-04-19,19.64,19.68,19.48,19.59,3110954,0
2017-04-20,19.6,19.66,19.53,19.64,1888750,0
2017-04-21,19.62,19.66,19.48,19.53,1808804,0
2017-04-24,19.7,19.93,19.61,19.85,1667016,0
2017-04-25,19.95,20.07,19.9,20.06,1605407,0
2017-04-26,20.06,20.08,19.86,19.87,1602635,0
2017-04-27,19.9,20.12,19.79,20.07,1529372,0
2017-04-28,20.06,20.06,19.795,20.01,1142225,0
2017-05-01,19.98,20.08,19.93,20.06,1122960,0
2017-05-02,20.08,20.17,18.37,18.39,3020056,0
2017-05-03,18.28,18.38,17.96,18.1,1883951,0
2017-05-04,18.19,18.205,17.975,18.16,1372284,0
2017-05-05,18.25,18.27,17.98,18.27,1220192,0
2017-05-08,18.25,18.255,17.84,17.95,1699037,0
2017-05-09,17.97,18.03,17.61,17.67,1787098,0
2017-05-10,17.65,18.46,17.46,17.9,1960463,0
2017-05-11,17.84,18.2,17.64,18.04,2188407,0
2017-05-12,17.96,18.02,17.69,17.88,1717792,0
2017-05-15,17.9,18.06,17.9,17.95,1042209,0
2017-05-16,17.91,18.01,17.76,17.76,1800477,0
2017-05-17,17.66,17.795,17.4,17.4,1130356,0
2017-05-18,17.39,17.62,17.25,17.51,1581265,0
2017-05-19,17.5,17.85,17.5,17.72,963804,0
2017-05-22,17.73,17.86,17.62,17.72,717620,0
2017-05-23,17.78,17.78,17.58,17.59,871547,0
2017-05-24,18.1,18.66,18.1,18.55,4672337,0
2017-05-25,18.55,18.73,18.5,18.56,1077939,0
2017-05-26,18.54,18.63,18.49,18.61,694855,0
2017-05-30,18.57,18.71,18.48,18.69,733137,0
2017-05-31,18.73,18.995,18.71,18.97,1468798,0
2017-06-01,19.02,19.53,18.93,19.51,1832752,0
2017-06-02,19.57,19.77,19.54,19.68,1434897,0
2017-06-05,19.64,19.7,19.42,19.69,1013056,0
2017-06-06,19.65,19.65,19.43,19.46,716570,0
2017-06-07,19.47,19.56,19.3,19.51,801828,0
2017-06-08,19.51,19.51,19.24,19.32,1059898,0
2017-06-09,19.34,19.41,18.845,18.94,1006301,0
2017-06-12,18.91,19.13,18.91,19,726011,0
2017-06-13,18.97,19.02,18.73,18.95,833135,0
2017-06-14,18.98,19.05,18.84,18.86,698347,0
2017-06-15,18.66,19.015,18.6,18.96,573525,0
2017-06-16,18.58,18.97,18.58,18.79,1127217,0
2017-06-19,18.86,18.92,18.77,18.9,467495,0
2017-06-20,18.86,18.89,18.51,18.53,465587,0
2017-06-21,18.58,18.6,18.2,18.2,723116,0
2017-06-22,18.2,18.26,18.01,18.07,449021,0
2017-06-23,18.06,18.22,18,18.1,748026,0
2017-06-26,18.16,18.16,17.92,17.98,437378,0
2017-06-27,17.91,17.915,17.6,17.6,545824,0
2017-06-28,17.84,17.93,17.73,17.75,624367,0
2017-06-29,17.73,17.77,17.43,17.57,669157,0
2017-06-30,17.6,17.83,17.57,17.71,615978,0
2017-07-03,17.78,17.9,17.655,17.72,367792,0
2017-07-05,17.69,17.82,17.59,17.65,548109,0
2017-07-06,17.56,17.56,17.29,17.49,607648,0
2017-07-07,17.53,17.65,17.47,17.6,441341,0
2017-07-10,17.6,17.67,17.55,17.56,530427,0
2017-07-11,17.6,17.66,17.37,17.43,579195,0
2017-07-12,17.55,17.655,17.4,17.47,667554,0
2017-07-13,17.52,17.52,17.35,17.4,557156,0
2017-07-14,17.46,17.61,17.46,17.56,544046,0
2017-07-17,17.57,17.68,17.39,17.56,562222,0
2017-07-18,17.52,17.57,17.215,17.3,1124626,0
2017-07-19,17.34,17.5301,17.34,17.4,1666785,0
2017-07-20,17.4,17.6,17.34,17.41,835466,0
2017-07-21,17.82,17.82,17.22,17.37,1222160,0
2017-07-24,17.37,17.37,17.11,17.24,754243,0
2017-07-25,17.29,17.46,17.22,17.41,784362,0
2017-07-26,17.49,17.57,17.26,17.29,988621,0
2017-07-27,17.01,17.01,15.8,16.68,3162656,0
2017-07-28,16.65,16.75,16.61,16.69,1181890,0
2017-07-31,16.66,16.71,16.475,16.57,1353386,0
2017-08-01,16.66,16.875,16.51,16.67,3050298,0
2017-08-02,16.67,16.7,16.32,16.49,1769386,0
2017-08-03,16.48,16.58,16.25,16.42,2246211,0
2017-08-04,16.41,16.41,16.175,16.34,1983906,0
2017-08-07,16.32,16.41,16.15,16.26,1802410,0
2017-08-08,16.23,16.31,15.88,16.08,1639434,0
2017-08-09,15.98,16.21,15.96,16.1,1273379,0
2017-08-10,16.05,16.14,15.97,16.03,1508458,0
2017-08-11,15.77,16.05,15.62,15.99,1081328,0
2017-08-14,16.05,16.18,15.985,16,698899,0
2017-08-15,15.99,16.01,15.765,15.79,1154062,0
2017-08-16,15.8,15.97,15.77,15.85,2536404,0
2017-08-17,15.81,15.895,15.65,15.7,1785437,0
2017-08-18,15.6,15.6259,15.4042,15.43,981548,0
2017-08-21,15.44,15.56,15.32,15.37,625522,0
2017-08-22,15.37,15.425,15.23,15.36,917369,0
2017-08-23,15.3,15.44,15.25,15.26,1238602,0
2017-08-24,15.27,15.63,15.27,15.53,1176316,0
2017-08-25,15.58,15.74,15.53,15.68,571808,0
2017-08-28,15.71,15.71,15.285,15.45,1452857,0
2017-08-29,15.43,15.5,15.4,15.5,523167,0
2017-08-30,15.48,15.5,15.36,15.48,607270,0
2017-08-31,15.5,15.91,15.49,15.79,1218617,0
2017-09-01,15.83,15.96,15.75,15.84,913547,0
2017-09-05,15.81,15.92,15.38,15.42,742549,0
2017-09-06,15.47,15.54,15.055,15.1,1066829,0
2017-09-07,15.12,15.2,14.9,14.9,1455855,0
2017-09-08,14.87,15.035,14.745,14.99,669329,0
2017-09-11,15.07,15.315,15.04,15.16,798763,0
2017-09-12,15.17,15.4,15.17,15.38,438786,0
2017-09-13,15.4,15.54,15.39,15.41,757983,0
2017-09-14,15.37,15.415,15.17,15.2,870490,0
2017-09-15,15.24,15.28,15.11,15.2,939775,0
2017-09-18,15.21,15.34,15.15,15.18,521116,0
2017-09-19,15.19,15.44,15.18,15.42,478656,0
2017-09-20,15.4,15.62,15.19,15.25,710120,0
2017-09-21,15.28,15.34,15.05,15.14,438847,0
2017-09-22,15.16,15.26,15.04,15.25,501604,0
2017-09-25,15.29,15.31,15.08,15.12,821159,0
2017-09-26,15.14,15.66,15.11,15.6,1657419,0
2017-09-27,15.6,15.74,15.41,15.64,1499117,0
2017-09-28,15.61,15.7,15.48,15.51,729184,0
2017-09-29,15.5,15.66,15.46,15.61,1291762,0
2017-10-02,15.63,15.69,15.225,15.29,1466860,0
2017-10-03,15.34,15.36,15.14,15.28,1079586,0
2017-10-04,15.28,15.485,15.225,15.32,705663,0
2017-10-05,15.39,15.46,15.17,15.21,761105,0
2017-10-06,15.23,15.31,15.03,15.27,953031,0
2017-10-09,15.3,15.3726,15.05,15.08,575267,0
2017-10-10,15.17,15.28,15.09,15.1,373096,0
2017-10-11,15.1,15.33,15.1,15.31,645478,0
2017-10-12,15.31,15.49,15.25,15.47,449477,0
2017-10-13,15.57,15.66,15.495,15.61,364358,0
2017-10-16,15.65,16.2699,15.59,16.16,1376931,0
2017-10-17,16.19,16.7,16.174,16.31,1529734,0
2017-10-18,16.24,16.4,16.22,16.23,709467,0
2017-10-19,16.2,16.28,16.03,16.17,739959,0
2017-10-20,16.27,16.33,16.07,16.17,1151853,0
2017-10-23,16.25,16.26,15.82,15.96,1092017,0
2017-10-24,15.95,16.13,15.86,16.03,672889,0
2017-10-25,15.99,16.02,15.66,15.78,820784,0
2017-10-26,15.88,16.07,15.78,15.99,917300,0
2017-10-27,15.97,16.015,15.71,15.95,727547,0
2017-10-30,15.98,15.98,15.77,15.91,791246,0
2017-10-31,15.91,16.3,15.805,16.22,784105,0
2017-11-01,16.36,16.36,16.15,16.2,877294,0
2017-11-02,16.14,16.14,14.57,14.84,2131349,0
2017-11-03,14.85,15.45,14.83,15.11,1589451,0
2017-11-06,15.16,15.18,14.96,15.05,950209,0
2017-11-07,15.07,15.12,14.84,14.92,1882452,0
2017-11-08,14.87,15.09,14.76,14.98,951922,0
2017-11-09,14.91,15.06,14.77,14.98,1085341,0
2017-11-10,14.99,15.16,14.85,15.16,778964,0
