Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.05,10.09,10.05,10.08,6500,0
2005-02-28,10.1,10.25,10,10.2,71100,0
2005-03-01,10.28,10.3,10.25,10.3,5695,0
2005-03-02,10.25,10.42,10.05,10.15,18650,0
2005-03-03,10.15,10.2,10.15,10.15,2125,0
2005-03-04,10.3,10.3,10.25,10.25,39100,0
2005-03-07,10.28,10.45,10.28,10.45,6525,0
2005-03-08,10.4,10.5,10.35,10.5,28300,0
2005-03-09,10.4,10.4,10.35,10.4,12200,0
2005-03-10,10.4,10.4,10.2,10.3,33750,0
2005-03-11,10.35,10.45,10.28,10.45,38630,0
2005-03-14,10.4,10.55,10.4,10.5,12500,0
2005-03-16,10.45,10.5,10.32,10.5,12800,0
2005-03-17,10.56,10.65,10.56,10.65,10850,0
2005-03-18,10.8,10.85,10.65,10.85,10000,0
2005-03-21,10.85,10.9,10.8,10.9,2000,0
2005-03-22,10.9,10.9,10.8,10.9,28320,0
2005-03-23,10.95,11,10.9,11,127800,0
2005-03-24,10.95,11,10.8,10.84,3100,0
2005-03-28,10.95,10.95,10.8,10.8,22750,0
2005-03-29,10.8,10.86,10.8,10.8,6895,0
2005-03-30,10.8,10.9,10.8,10.9,3535,0
2005-03-31,10.95,10.95,10.9,10.95,13300,0
2005-04-01,10.95,10.95,10.92,10.95,2500,0
2005-04-04,10.94,10.95,10.92,10.95,6900,0
2005-04-05,10.92,10.95,10.92,10.95,15400,0
2005-04-06,10.94,11,10.92,11,29609,0
2005-04-07,10.95,11,10.95,11,5438,0
2005-04-08,10.99,10.99,10.99,10.99,500,0
2005-04-11,11,11.1,10.96,10.96,11850,0
2005-04-12,10.97,11,10.97,11,19000,0
2005-04-13,11.05,11.05,10.95,10.95,900,0
2005-04-14,10.95,11,10.95,11,10700,0
2005-04-15,10.95,10.95,10.95,10.95,400,0
2005-04-18,10.95,11,10.95,11,7650,0
2005-04-20,10.95,11,10.95,10.99,5000,0
2005-04-22,10.97,11,10.95,10.95,19000,0
2005-04-25,10.95,10.99,10.95,10.97,12760,0
2005-04-26,10.97,10.97,10.95,10.97,5050,0
2005-04-27,10.97,10.97,10.75,10.75,30300,0
2005-04-28,10.8,10.9,10.7,10.9,5706,0
2005-04-29,10.6,11,10.6,10.75,600,0
2005-05-02,10.8,10.9,10.6,10.65,4539,0
2005-05-03,10.9,10.9,10.8,10.9,3100,0
2005-05-05,10.8,10.85,10.8,10.85,1000,0
2005-05-06,10.8,10.8,10.55,10.57,3428,0
2005-05-11,10.8,10.8,10.7,10.75,5600,0
2005-05-12,10.8,10.8,10.8,10.8,5500,0
2005-05-13,10.7,10.75,10.7,10.75,3000,0
2005-05-16,10.55,10.75,9.8,10.5,4700,0
2005-05-18,10.8,10.8,10.5,10.53,19000,0
2005-05-19,10.6,10.6,10.1,10.5,15822,0
2005-05-20,10.5,10.5,10.5,10.5,10000,0
2005-05-23,10.5,10.5,10.4,10.4,4300,0
2005-05-24,10.4,10.4,10.4,10.4,1000,0
2005-05-26,10.45,10.5,10.35,10.5,11600,0
2005-05-27,10.45,10.45,10.4,10.4,634,0
2005-05-31,10.6,10.6,10.2,10.2,3900,0
2005-06-01,10.55,10.7,10.5,10.7,6500,0
2005-06-02,10.7,11.05,10.6,11.05,16565,0
2005-06-03,11.05,11.65,10.9,11.49,14390,0
2005-06-06,11.6,11.6,11.2,11.2,450,0
2005-06-07,11.3,11.55,11.2,11.45,8300,0
2005-06-08,11.5,11.5,11.35,11.35,6492,0
2005-06-09,11.45,11.45,11,11.3,6800,0
2005-06-10,11.3,11.3,11.2,11.21,3240,0
2005-06-13,11.2,11.2,11.05,11.1,13440,0
2005-06-14,11.1,11.1,11.1,11.1,1100,0
2005-06-16,11.2,11.25,11.2,11.25,2200,0
2005-06-17,11.2,11.2,11.1,11.1,1500,0
2005-06-20,11.1,11.1,11.1,11.1,400,0
2005-06-21,11.2,11.2,11,11,7300,0
2005-06-22,11,11,10.98,10.98,3500,0
2005-06-23,10.95,11,10.95,11,1200,0
2005-06-24,10.97,11,10.97,11,5900,0
2005-06-27,10.95,11.07,10.75,10.75,1700,0
2005-06-28,10.8,11.15,10.75,11,13300,0
2005-06-29,11,11.05,10.95,10.99,30312,0
2005-06-30,11,11.08,10.91,11.08,35014,0
2005-07-01,11.1,11.1,10.95,10.95,18400,0
2005-07-05,10.9,11,10.9,11,17500,0
2005-07-06,10.95,11,10.95,11,4300,0
2005-07-07,10.95,11.05,10.95,11.01,14100,0
2005-07-08,11.05,11.05,11,11.05,2200,0
2005-07-11,11.02,11.02,10.95,11,2996,0
2005-07-12,10.95,11,10.95,11,2100,0
2005-07-13,10.95,11,10.95,11,800,0
2005-07-14,10.9,10.95,10.85,10.93,3800,0
2005-07-18,10.85,10.85,10.85,10.85,800,0
2005-07-20,10.85,10.85,10.75,10.75,8668,0
2005-07-21,10.75,10.75,10.75,10.75,200,0
2005-07-26,10.75,10.95,10.72,10.75,3700,0
2005-07-27,10.8,11.4,10.8,11.4,13600,0
2005-07-28,11.18,11.18,11.18,11.18,250,0
2005-07-29,11.2,11.21,11.2,11.2,29700,0
2005-08-01,11.25,11.4,11.2,11.31,48050,0
2005-08-02,11.25,11.29,11.25,11.29,13000,0
2005-08-03,11.27,11.3,11.25,11.29,18030,0
2005-08-04,11.25,11.25,11.22,11.25,15600,0
2005-08-05,11.22,11.25,11.22,11.25,4600,0
2005-08-08,11.22,11.25,11,11,8380,0
2005-08-09,11,11.41,11,11.3,19150,0
2005-08-10,11.1,11.41,11.1,11.41,10800,0
2005-08-11,11.15,11.4,11,11.4,24175,0
2005-08-12,11.05,11.25,11.05,11.2,12900,0
2005-08-15,11.05,11.25,11.05,11.05,47000,0
2005-08-16,11.05,11.15,11.05,11.15,28000,0
2005-08-17,11.05,11.25,11.05,11.1,2450,0
2005-08-19,11.1,11.1,11,11.1,24200,0
2005-08-22,11.01,11.1,11.01,11.1,9800,0
2005-08-23,11.1,11.1,11.1,11.1,1200,0
2005-08-24,11.02,11.02,11.02,11.02,1200,0
2005-08-25,11.02,11.02,10.93,10.93,9400,0
2005-08-26,10.93,10.93,10.93,10.93,3050,0
2005-08-29,11,11.05,10.95,11.04,7750,0
2005-08-30,10.95,10.96,10.95,10.95,5500,0
2005-08-31,10.95,10.95,10.95,10.95,10600,0
2005-09-01,10.95,10.96,10.95,10.96,1280,0
2005-09-02,10.95,10.95,10.95,10.95,5100,0
2005-09-06,11,11.1,11,11.1,16220,0
2005-09-07,11.05,11.05,11.05,11.05,1000,0
2005-09-09,10.95,11,10.95,11,975,0
2005-09-12,10.95,10.95,10.95,10.95,7275,0
2005-09-13,10.95,10.95,10.95,10.95,2000,0
2005-09-14,10.95,10.95,10.95,10.95,4750,0
2005-09-15,10.95,11,10.9,11,5700,0
2005-09-16,10.95,10.95,10.9,10.93,12000,0
2005-09-19,10.9,10.95,10.9,10.9,14750,0
2005-09-20,10.85,10.86,10.8,10.85,2350,0
2005-09-21,10.85,10.87,10.85,10.85,5100,0
2005-09-22,10.86,10.88,10.86,10.88,3300,0
2005-09-26,10.88,10.95,10.85,10.9,22100,0
2005-09-27,10.93,10.95,10.9,10.93,16100,0
2005-09-28,10.95,11,10.95,11,6700,0
2005-09-29,11,11,10.9,10.9,18700,0
2005-09-30,10.94,10.94,10.9,10.9,7700,0
2005-10-03,10.9,11,10.9,10.9,8500,0
2005-10-04,10.92,10.92,10.92,10.92,10200,0
2005-10-05,10.9,10.9,10.85,10.85,6500,0
2005-10-06,10.8,10.8,10.8,10.8,200,0
2005-10-07,10.79,10.8,10.77,10.77,24575,0
2005-10-10,10.75,10.75,10.73,10.73,2500,0
2005-10-11,10.73,10.73,10.6,10.6,1900,0
2005-10-12,10.05,10.5,10,10.33,9350,0
2005-10-13,10.35,10.35,10.2,10.2,1100,0
2005-10-14,10.15,10.15,10.1,10.1,2280,0
2005-10-17,10,10,8.97,9.75,48370,0
2005-10-18,9.65,9.75,9.45,9.45,29500,0
2005-10-19,9.4,9.5,9.25,9.5,12200,0
2005-10-20,9.51,9.57,9.5,9.5,8900,0
2005-10-21,9.56,9.59,9.5,9.59,13600,0
2005-10-24,9.59,9.59,9.59,9.59,400,0
2005-10-25,9.59,9.7,9.5,9.59,17100,0
2005-10-26,9.5,9.65,9.5,9.65,1400,0
2005-10-27,9.51,9.65,9.51,9.6,5250,0
2005-10-28,9.65,9.65,9.61,9.65,7000,0
2005-10-31,9.7,9.76,9.65,9.76,3000,0
2005-11-02,9.86,10.22,9.86,10.01,17450,0
2005-11-03,9.95,9.95,9.7,9.7,3300,0
2005-11-04,9.8,10,9.7,9.99,6100,0
2005-11-07,10,10.1,10,10.1,2400,0
2005-11-08,10.22,10.22,10.22,10.22,300,0
2005-11-09,10.25,10.25,10.1,10.15,93850,0
2005-11-10,10.22,10.22,9.95,10.15,21450,0
2005-11-11,9.95,10,9.9,10,5000,0
2005-11-14,9.95,10.1,9.95,10.1,8790,0
2005-11-15,10.1,10.1,10.1,10.1,3970,0
2005-11-16,9.95,10,9.95,9.95,5500,0
2005-11-17,10,10,9.8,9.85,18200,0
2005-11-18,9.85,9.85,9.8,9.8,11625,0
2005-11-21,9.8,9.85,9.7,9.7,40900,0
2005-11-22,9.75,9.85,9.65,9.65,17685,0
2005-11-23,9.7,9.7,9.55,9.6,50635,0
2005-11-28,9.65,9.9,9.59,9.86,18090,0
2005-11-30,9.95,10.15,9.88,9.9,10345,0
2005-12-01,9.99,10.05,9.95,9.95,67520,0
2005-12-02,10,10.05,9.98,10.05,97639,0
2005-12-05,9.9,10.15,9.9,10.15,11750,0
2005-12-06,10.13,10.13,9.9,9.9,3500,0
2005-12-07,10.05,10.06,10,10.06,16944,0
2005-12-08,10.02,10.02,10.02,10.02,350,0
2005-12-09,9.87,9.87,9.87,9.87,250,0
2005-12-12,9.9,10.12,9.9,10.1,12732,0
2005-12-13,10.05,10.05,9.9,9.9,3700,0
2005-12-15,9.85,9.85,9.85,9.85,1000,0
2005-12-16,9.86,9.95,9.86,9.9,8000,0
2005-12-19,9.9,9.9,9.9,9.9,12400,0
2005-12-20,9.89,9.91,9.89,9.9,5265,0
2005-12-21,9.89,10,9.89,10,5500,0
2005-12-22,9.9,10,9.9,10,200,0
2005-12-23,9.9,10,9.9,9.95,2600,0
2005-12-27,10,10,10,10,18000,0
2005-12-28,10.05,10.05,10,10,17662,0
2005-12-29,10.05,10.05,10.05,10.05,1000,0
2005-12-30,10,10,9.93,9.95,9100,0
2006-01-03,9.95,10.17,9.95,10.15,17200,0
2006-01-04,10.09,10.1,10.04,10.1,23330,0
2006-01-05,10.1,10.1,10.1,10.1,3600,0
2006-01-06,10.1,10.15,10.1,10.15,5300,0
2006-01-09,10.17,10.26,10.15,10.25,23520,0
2006-01-10,10.25,10.26,10.24,10.25,20500,0
2006-01-11,10.15,10.2,10.05,10.15,14320,0
2006-01-12,10.2,10.26,10.18,10.2,11640,0
2006-01-13,10.15,10.15,10.15,10.15,362,0
2006-01-17,10.15,10.15,9.95,10,47935,0
2006-01-18,9.97,10.11,9.97,10.02,7893,0
2006-01-19,10.02,10.1,10.02,10.1,23750,0
2006-01-20,10.06,10.06,10.05,10.05,20000,0
2006-01-23,10.05,10.1,10.02,10.08,34400,0
2006-01-24,10.25,10.3,10.1,10.15,11900,0
2006-01-26,10.2,10.2,10.15,10.15,23500,0
2006-01-27,10.15,10.15,10.15,10.15,190,0
2006-01-30,10.15,10.2,10.12,10.12,5190,0
2006-01-31,10.3,10.3,10.25,10.25,3800,0
2006-02-01,10.16,10.3,10.16,10.19,4100,0
2006-02-02,10.22,10.22,10.2,10.2,13800,0
2006-02-03,10.2,10.2,10.15,10.15,3500,0
2006-02-06,10.16,10.16,10.16,10.16,1150,0
2006-02-07,10.16,10.16,10.12,10.12,2495,0
2006-02-08,10.14,10.25,10.07,10.15,12465,0
2006-02-09,10.1,10.1,10.1,10.1,26200,0
2006-02-10,10.1,10.12,10.1,10.12,5200,0
2006-02-13,10.06,10.08,10.06,10.08,19000,0
2006-02-14,10.1,10.3,10.06,10.25,21900,0
2006-02-15,10.25,10.75,10.25,10.4,22271,0
2006-02-16,10.6,10.95,10.5,10.95,92800,0
2006-02-17,10.99,11.96,10.95,11.8,57561,0
2006-02-21,11.75,11.75,11.35,11.5,2844,0
2006-02-22,11.7,12.5,11.7,12.3,72730,0
2006-02-23,12,12.1,11.97,12.1,1200,0
2006-02-24,12.05,12.47,12.05,12.47,14300,0
2006-02-27,12.4,13.3,12.4,12.95,11880,0
2006-02-28,12.92,13.5,12.92,13.5,6400,0
2006-03-01,13.25,13.75,13.23,13.55,32900,0
2006-03-02,13.6,14.9,13.6,13.9,55300,0
2006-03-03,13.8,13.9,13.75,13.9,6100,0
2006-03-06,13.9,13.9,13.9,13.9,3300,0
2006-03-07,14,14.1,13.8,13.8,39700,0
2006-03-08,13.85,13.85,13.8,13.8,4000,0
2006-03-09,13.8,13.8,13.8,13.8,2200,0
2006-03-10,13.8,13.8,13.8,13.8,520,0
2006-03-13,13.75,13.8,13.55,13.55,6400,0
2006-03-14,13.6,14,13.55,13.55,13616,0
2006-03-15,13.55,13.6,13.2,13.6,3240,0
2006-03-17,13.35,13.35,13.35,13.35,600,0
2006-03-20,13.2,13.2,13.15,13.15,600,0
2006-03-21,13.15,13.15,13.15,13.15,765,0
2006-03-22,13.15,13.15,13.15,13.15,4300,0
2006-03-23,13.15,13.15,13.1,13.1,12300,0
2006-03-27,13.1,13.1,13.1,13.1,8000,0
2006-03-28,13.11,13.11,13.1,13.11,3275,0
2006-03-29,13.3,13.3,13.3,13.3,1000,0
2006-03-30,13.13,13.3,13.13,13.3,11150,0
2006-03-31,13.11,13.35,13.11,13.35,5000,0
2006-04-03,13.25,13.35,13.25,13.3,52120,0
2006-04-05,13.25,13.25,13.1,13.14,1340,0
2006-04-06,13.09,13.1,13.09,13.1,1000,0
2006-04-07,13.1,13.1,12.91,13,30200,0
2006-04-10,12.95,13,12.9,13,16243,0
2006-04-12,12.8,13.04,12.5,12.9,2145,0
2006-04-13,13,13,13,13,1000,0
2006-04-17,12.6,12.85,12.55,12.8,1200,0
2006-04-18,12.7,12.7,12.65,12.65,600,0
2006-04-19,12.2,12.5,12.05,12.5,4400,0
2006-04-20,12.65,12.65,12.5,12.5,27200,0
2006-04-21,12.25,12.5,12.25,12.5,1900,0
2006-04-24,12.5,12.5,12.5,12.5,24500,0
2006-04-26,12.5,12.5,12.35,12.5,14500,0
2006-04-27,12.5,12.5,12.5,12.5,200,0
2006-05-01,12.25,12.25,12.1,12.1,2480,0
2006-05-02,12.25,12.25,12.25,12.25,325,0
2006-05-03,12.21,12.25,11.75,12,12060,0
2006-05-04,12,12,12,12,200,0
2006-05-05,11.99,11.99,11.99,11.99,750,0
2006-05-08,11.8,11.8,11.8,11.8,575,0
2006-05-09,11.8,11.9,11.7,11.9,4040,0
2006-05-10,11.9,12.1,11.9,11.98,6310,0
2006-05-11,11.95,11.95,11.9,11.9,3288,0
2006-05-12,11.9,11.9,11.5,11.6,40000,0
2006-05-15,11.6,11.6,11.5,11.5,11070,0
2006-05-17,11.05,11.65,11.05,11.65,16075,0
2006-05-19,11.8,11.8,11.8,11.8,1500,0
2006-05-22,11.8,11.8,11.4,11.75,1700,0
2006-05-24,12,12,12,12,1175,0
2006-05-25,12,12,11.8,12,41730,0
2006-05-30,12,12.3,12,12.3,9370,0
2006-05-31,12.1,12.25,12.05,12.05,23800,0
2006-06-02,12.4,12.4,11.85,11.85,5836,0
2006-06-07,12.2,12.4,12.2,12.4,400,0
2006-06-08,12.2,12.2,12.2,12.2,1400,0
2006-06-09,12.7,12.7,12.3,12.3,1555,0
2006-06-13,12,12.3,12,12.1,2100,0
2006-06-14,12.1,12.2,12.1,12.1,27200,0
2006-06-15,12.1,12.1,12.1,12.1,3000,0
2006-06-16,12.1,12.4,12.1,12.27,2700,0
2006-06-19,12.3,12.7,12.3,12.5,3501,0
2006-06-20,12.5,12.6,12.3,12.3,74000,0
2006-06-21,12.35,12.35,12.35,12.35,800,0
2006-06-22,12.35,12.35,12.35,12.35,1500,0
2006-06-23,12.35,12.35,12.35,12.35,200,0
2006-06-27,12.3,12.4,12.3,12.4,1000,0
2006-06-28,12.4,12.4,12.4,12.4,1450,0
2006-06-29,12.4,12.4,12.4,12.4,1700,0
2006-07-03,12.4,12.4,12.05,12.05,535,0
2006-07-05,12.06,12.1,12.06,12.06,4820,0
2006-07-06,12.1,12.1,12.03,12.03,2000,0
2006-07-07,12.2,12.5,11.8,12.2,4900,0
2006-07-11,12.2,12.25,12.2,12.2,2300,0
2006-07-12,12,12.4,12,12.4,43900,0
2006-07-13,12.5,12.6,12.5,12.55,12950,0
2006-07-14,12.55,12.8,12.3,12.75,117349,0
2006-07-17,12.55,12.6,12.55,12.55,35400,0
2006-07-18,12.35,12.65,12.35,12.45,27151,0
2006-07-19,12.45,12.5,12.25,12.3,20700,0
2006-07-20,12.3,12.3,12,12.2,16580,0
2006-07-21,12.18,12.18,12.18,12.18,500,0
2006-07-24,12.1,12.1,12,12.08,9120,0
2006-07-25,12,12,11.98,11.99,10000,0
2006-07-27,12,12.05,11.86,12.05,35100,0
2006-07-28,12.05,12.25,12.05,12.1,16600,0
2006-07-31,12.1,12.1,12.1,12.1,7500,0
2006-08-01,12.1,12.25,12.05,12.25,8475,0
2006-08-03,12.2,12.2,12.2,12.2,1000,0
2006-08-04,12.15,12.15,12.15,12.15,40000,0
2006-08-07,12.15,12.15,12.1,12.1,700,0
2006-08-08,12.1,12.1,12.1,12.1,3189,0
2006-08-09,12.1,12.1,12.1,12.1,600,0
2006-08-10,12.1,12.1,12.1,12.1,5700,0
2006-08-11,12.25,12.25,12.25,12.25,3000,0
2006-08-16,12.25,12.5,12.2,12.25,6200,0
2006-08-17,12,12,12,12,12500,0
2006-08-18,12.1,12.1,12.1,12.1,2000,0
2006-08-22,12.1,12.1,12,12,3900,0
2006-08-24,11.35,12.02,11.35,12,700,0
2006-08-28,12,12,12,12,1000,0
2006-08-29,11.71,12.02,11.71,12.02,1100,0
2006-08-30,12,12.01,11.45,12,16700,0
2006-08-31,12.01,12.25,12.01,12.25,5165,0
2006-09-01,12.26,12.55,12.25,12.3,12850,0
2006-09-05,12.35,12.45,12.35,12.45,4900,0
2006-09-06,12.55,13,12.5,13,28400,0
2006-09-07,13.1,13.35,13.01,13.01,178750,0
2006-09-08,13.15,13.15,13.15,13.15,2000,0
2006-09-11,13.3,13.3,13.3,13.3,800,0
2006-09-13,13.35,13.35,13.15,13.15,1800,0
2006-09-14,13.2,13.25,13.2,13.22,313200,0
2006-09-15,13.2,13.22,13.2,13.22,70600,0
2006-09-19,13.2,13.3,13.2,13.3,1130,0
2006-09-20,13.3,13.3,13.1,13.3,1120,0
2006-09-21,13.3,13.3,13.3,13.3,1200,0
2006-09-25,13.3,13.4,13.3,13.3,2100,0
2006-09-26,13.3,13.3,13.3,13.3,300,0
2006-09-27,13.2,13.3,13.2,13.3,1630,0
2006-09-28,13.3,13.5,13.05,13.5,3000,0
2006-09-29,13.5,13.51,13.5,13.5,5850,0
2006-10-03,13.55,13.55,13.55,13.55,1000,0
2006-10-04,13.55,13.65,13.55,13.65,2795,0
2006-10-05,13.65,13.65,13.65,13.65,9620,0
2006-10-06,13.65,13.65,13.65,13.65,1000,0
2006-10-11,13.6,13.6,13.6,13.6,400,0
2006-10-12,13.6,13.6,13.6,13.6,3100,0
2006-10-13,13.6,13.65,13.6,13.65,9400,0
2006-10-16,13.65,13.7,13.65,13.65,4000,0
2006-10-17,13.75,13.75,13.65,13.65,3100,0
2006-10-19,13.5,13.5,13.5,13.5,1500,0
2006-10-20,13.15,13.25,13.15,13.25,9800,0
2006-10-23,13.15,13.25,13.1,13.15,17200,0
2006-10-24,13.25,13.25,13.25,13.25,3380,0
2006-10-26,13.35,13.4,13.35,13.4,900,0
2006-10-27,13.4,13.4,13.4,13.4,5000,0
2006-10-30,13.4,13.45,13.11,13.45,8200,0
2006-10-31,13.4,13.5,13.4,13.5,5800,0
2006-11-01,13.45,13.45,13.45,13.45,500,0
2006-11-02,13.5,13.6,13.5,13.6,850,0
2006-11-03,13.75,13.75,13.75,13.75,200,0
2006-11-08,13.75,13.75,13.75,13.75,500,0
2006-11-10,13.9,13.99,13.9,13.99,396,0
2006-11-13,13.99,14.15,13.99,14,5200,0
2006-11-14,14.25,14.25,14.25,14.25,300,0
2006-11-15,14.2,14.4,14.2,14.2,525,0
2006-11-16,14.25,14.25,14.25,14.25,800,0
2006-11-20,14.25,14.3,14.25,14.3,450,0
2006-11-21,14.3,14.47,14.3,14.47,2130,0
2006-11-24,14.2,14.48,14.2,14.48,400,0
2006-11-28,14.48,14.5,14.48,14.5,400,0
2006-12-01,14.5,14.5,14.5,14.5,1500,0
2006-12-05,14.6,14.6,14.6,14.6,1000,0
2006-12-07,14.6,14.6,14.6,14.6,400,0
2006-12-08,14.6,14.65,14.6,14.6,1500,0
2006-12-11,14.6,14.6,14.6,14.6,1800,0
2006-12-12,14.6,14.6,14.6,14.6,2000,0
2006-12-13,14,14.7,14,14.7,5167,0
2006-12-19,14.6,14.65,14,14.5,72100,0
2006-12-20,13.4,14.6,13.4,14.6,55100,0
2006-12-21,14.55,14.6,14,14.55,6450,0
2006-12-22,14.15,14.55,14.15,14.25,450,0
2006-12-26,14.1,14.7,13.75,14.65,4450,0
2006-12-27,14.65,14.65,14.65,14.65,250,0
2006-12-28,14.4,14.4,14.4,14.4,100,0
2006-12-29,14.65,14.7,14.65,14.7,4975,0
2007-01-03,14.65,14.66,14.5,14.66,2147,0
2007-01-04,14.7,14.7,14.65,14.65,3000,0
2007-01-05,14.67,14.95,14.65,14.75,2948,0
2007-01-10,14.95,14.95,14.75,14.75,500,0
2007-01-11,14.75,14.75,14.75,14.75,1300,0
2007-01-12,14.6,14.6,14.4,14.4,700,0
2007-01-16,14.3,14.3,14.05,14.05,300,0
2007-01-17,14,14,14,14,700,0
2007-01-19,13.5,13.5,13.5,13.5,7500,0
2007-01-22,13.5,13.5,13.5,13.5,1800,0
2007-01-25,13.5,13.5,12.6,13.5,15800,0
2007-01-29,13.35,13.35,13.35,13.35,4000,0
2007-01-30,13.45,13.45,13.45,13.45,640,0
2007-01-31,13.45,13.75,13.45,13.75,2400,0
2007-02-01,13.75,14,13.75,13.75,1600,0
2007-02-02,13.75,13.75,13.75,13.75,200,0
2007-02-06,13.75,13.75,13.75,13.75,500,0
2007-02-07,13.25,13.25,13.25,13.25,800,0
2007-02-12,13.8,13.8,13.6,13.7,4300,0
2007-02-13,13.65,13.7,13.65,13.7,500,0
2007-02-14,13.4,13.7,13.4,13.7,3100,0
2007-02-16,13.45,13.45,13.45,13.45,312,0
2007-02-20,13.45,13.5,13.45,13.45,2400,0
2007-02-21,13.4,14,13.4,13.5,50035,0
2007-02-22,13.7,13.7,13.7,13.7,3199,0
2007-02-23,13.75,13.75,13.75,13.75,1000,0
2007-02-26,13.8,14.5,13.8,14.5,23950,0
2007-02-28,14.45,14.45,14.25,14.25,2300,0
2007-03-02,14.25,14.25,14.25,14.25,200,0
2007-03-06,14,14.25,14,14.25,3400,0
2007-03-07,14.05,14.05,14.05,14.05,750,0
2007-03-08,14.3,14.6,14.3,14.6,3048,0
2007-03-12,14.6,14.6,14.6,14.6,1851,0
2007-03-13,14,14,14,14,3430,0
2007-03-14,14.25,14.25,14.25,14.25,700,0
2007-03-15,14.01,14.15,13.78,13.78,23510,0
2007-03-16,13.8,13.8,12.9,13.75,20696,0
2007-03-20,13.75,13.75,13.1,13.5,2200,0
2007-03-21,13.15,13.75,13.15,13.75,2800,0
2007-03-22,13.6,14.35,13.6,14.25,4800,0
2007-03-23,14.25,14.25,14.25,14.25,300,0
2007-03-26,13.25,14.6,13.25,14.6,1100,0
2007-03-30,13.5,14.35,13.5,14.35,2600,0
2007-04-02,14,14.35,13.55,14.35,4100,0
2007-04-03,14.35,14.35,14.35,14.35,1400,0
2007-04-05,14.3,14.3,13.95,14,1410,0
2007-04-09,14,14.3,13,14.3,1100,0
2007-04-10,14,14,13.99,14,1600,0
2007-04-12,13.35,13.35,11.5,13,19950,0
2007-04-13,13.1,13.5,13,13.5,3972,0
2007-04-17,13,13,12.8,12.8,4300,0
2007-04-18,12.96,12.96,12.5,12.5,18551,0
2007-04-19,12.75,12.75,12.25,12.25,6169,0
2007-04-20,13,13,12.6,13,7200,0
2007-04-25,12.75,12.75,12.5,12.5,9700,0
2007-04-26,12.5,12.5,12.5,12.5,500,0
2007-04-27,12.75,12.9,12.75,12.9,2000,0
2007-05-01,13,13,12.9,12.9,6300,0
2007-05-02,12.8,12.8,12.8,12.8,500,0
2007-05-04,12.5,12.5,12.5,12.5,600,0
2007-05-09,12.5,12.5,12.4,12.4,1000,0
2007-05-11,12.4,12.4,12.4,12.4,200,0
2007-05-15,12,12.4,12,12.05,6600,0
2007-05-16,12.1,12.1,12,12,10900,0
2007-05-17,12,12.35,12,12.35,1993,0
2007-05-18,12.4,13,12.4,12.4,2100,0
2007-05-22,12.4,12.4,12.4,12.4,1200,0
2007-05-24,12.25,12.8,12.25,12.8,17363,0
2007-05-25,12.7,12.99,12.5,12.99,3620,0
2007-05-29,12.5,13,12.5,13,1600,0
2007-05-30,13,13,12.5,12.78,6714,0
2007-05-31,12.78,13,12.65,13,3600,0
2007-06-01,13,13,12.85,12.9,9903,0
2007-06-04,13,13,13,13,6100,0
2007-06-05,13.25,13.25,13.25,13.25,2544,0
2007-06-06,13.25,13.25,13.25,13.25,400,0
2007-06-07,13.25,13.25,13.15,13.15,12600,0
2007-06-08,13.1,13.15,13,13,1500,0
2007-06-12,13,13,13,13,11000,0
2007-06-13,13,13,13,13,100,0
2007-06-15,12.5,12.5,12.5,12.5,155,0
2007-06-18,12.75,13,12.75,13,20000,0
2007-06-19,13,13,12.5,13,500,0
2007-06-25,12.75,13.25,12.75,13.25,52900,0
2007-06-26,13,13,12.7,12.7,57925,0
2007-06-27,12.7,12.75,12.7,12.75,17720,0
2007-06-29,13,13.25,12.75,13.25,2900,0
2007-07-02,13,13,12.5,13,1500,0
2007-07-03,12.75,12.75,12.75,12.75,100,0
2007-07-05,13,13,13,13,500,0
2007-07-06,12.75,12.75,12.7,12.7,1600,0
2007-07-09,12.5,12.5,12.5,12.5,2103,0
2007-07-10,12.5,12.55,12.5,12.55,3611,0
2007-07-11,12.55,12.55,12.55,12.55,9600,0
2007-07-12,12.55,12.55,12.55,12.55,22200,0
2007-07-13,12.55,12.55,12.55,12.55,1400,0
2007-07-16,12.6,12.6,12.6,12.6,100,0
2007-07-17,12.6,12.6,12.6,12.6,1400,0
2007-07-23,12,12.45,12,12.45,500,0
2007-07-27,11.5,12.4,11.5,12.25,1600,0
2007-07-30,12,12.2,12,12.15,2043,0
2007-07-31,12.1,12.45,12.1,12.45,8300,0
2007-08-02,12.15,12.25,11.1,12.25,3400,0
2007-08-03,12.05,12.3,12.05,12.3,675,0
2007-08-06,12.05,12.2,12.05,12.2,590,0
2007-08-07,12.2,12.3,10.25,12.3,62252,0
2007-08-09,12.3,12.5,12.25,12.5,36000,0
2007-08-10,12.25,12.25,12.2,12.2,36400,0
2007-08-14,10.45,12.5,10.45,11.75,9366,0
2007-08-15,11,12,11,12,600,0
2007-08-16,11.1,12,11.1,12,600,0
2007-08-21,11.6,11.85,11.5,11.5,4915,0
2007-08-22,11.5,11.55,11.3,11.3,6872,0
2007-08-24,11.5,11.5,10.5,11.5,8800,0
2007-08-27,11,11.5,11,11.5,28300,0
2007-08-28,11.5,11.5,11.5,11.5,17000,0
2007-08-29,11.5,12,11.5,12,1200,0
2007-08-30,11.5,11.75,11.5,11.75,11700,0
2007-08-31,11.55,11.75,11.55,11.75,3200,0
2007-09-04,11.5,11.52,11.45,11.5,5900,0
2007-09-05,11.5,11.5,11.45,11.5,3290,0
2007-09-06,11.52,11.55,11.52,11.55,2700,0
2007-09-10,11.52,11.52,10.25,11.5,8545,0
2007-09-11,11.5,11.5,11.5,11.5,660,0
2007-09-12,11.52,11.75,11.52,11.75,600,0
2007-09-13,11.4,11.75,11.4,11.75,1105,0
2007-09-14,11.75,11.75,11.75,11.75,200,0
2007-09-17,11.5,11.5,11.5,11.5,3305,0
2007-09-19,11.75,11.75,11.75,11.75,2000,0
2007-09-20,11.75,11.75,11.75,11.75,1500,0
2007-09-21,11.4,11.5,11.4,11.5,3334,0
2007-09-24,11.5,11.5,11.5,11.5,1333,0
2007-09-25,11.65,11.8,11.65,11.8,2367,0
2007-09-27,11.5,11.9,11.5,11.9,5100,0
2007-09-28,11.85,12,11.8,12,6400,0
2007-10-02,11.75,12.1,11.75,12,2255,0
2007-10-03,12.1,12.1,12.1,12.1,1200,0
2007-10-05,11.8,12.1,11.8,12.1,200,0
2007-10-09,11.8,12,11.8,12,2400,0
2007-10-11,11.4,12,11.4,12,1100,0
2007-10-12,11.75,12,11.75,12,1100,0
2007-10-15,11.85,12,11.85,12,8300,0
2007-10-16,11.75,11.75,11.75,11.75,200,0
2007-10-17,11.75,11.75,11.75,11.75,750,0
2007-10-18,12.1,12.1,12,12,7300,0
2007-10-19,12,12,12,12,1000,0
2007-10-22,11.75,11.75,11.75,11.75,100,0
2007-10-25,11.75,11.75,11.75,11.75,600,0
2007-10-26,11.5,11.5,11.5,11.5,1400,0
2007-10-29,11.5,11.5,11.5,11.5,455,0
2007-10-31,11.5,11.75,11.5,11.75,1100,0
2007-11-02,11.5,11.5,11.5,11.5,300,0
2007-11-05,11.5,11.5,11.5,11.5,1900,0
2007-11-06,11.5,11.5,11.45,11.5,1600,0
2007-11-08,11.5,11.75,11.5,11.75,400,0
2007-11-12,11.5,11.5,11.47,11.5,19833,0
2007-11-13,11.3,11.3,10.5,10.5,5217,0
2007-11-14,10.75,10.8,10.5,10.75,93600,0
2007-11-15,10.45,10.45,10.45,10.45,1200,0
2007-11-16,10.77,10.77,10.77,10.77,200,0
2007-11-19,10.75,10.83,10,10.5,6220,0
2007-11-20,10.5,10.75,10.5,10.75,9900,0
2007-11-21,10.5,10.75,10.5,10.75,200,0
2007-11-26,10.75,11,10.75,10.9,3099,0
2007-11-27,10.75,10.75,10.75,10.75,615,0
2007-11-30,10.5,11.75,10.5,11.75,2850,0
2007-12-03,10.75,11,9,11,7710,0
2007-12-05,10.85,10.85,10,10,1000,0
2007-12-06,11,11.1,10.6,11.1,1400,0
2007-12-10,11.1,11.1,11.1,11.1,500,0
2007-12-11,10,11.1,10,11.1,400,0
2007-12-12,10.5,10.5,10,10,6500,0
2007-12-13,9.75,10,9.75,10,6700,0
2007-12-17,10,11,10,11,1968,0
2007-12-18,11,11,10.25,10.25,1183,0
2007-12-19,10.75,11,10.75,10.75,2150,0
2007-12-20,10.7,10.7,10.5,10.5,1343,0
2007-12-21,10.26,10.9,9.36,9.36,5600,0
2007-12-24,10.07,10.07,9.8,9.8,1620,0
2007-12-26,9.33,10.9,9.3,10.41,3530,0
2007-12-27,9.66,10.83,9.66,10.52,3081,0
2007-12-28,10,10.91,10,10.32,29801,0
2007-12-31,10.1,10.99,10,10.96,21409,0
2008-01-02,10.54,10.6,9.82,10.25,3736,0
2008-01-03,10.04,10.8,10.03,10.2,5507,0
2008-01-04,10,10,10,10,1979,0
2008-01-08,9.7,9.7,9.7,9.7,1526,0
2008-01-09,9.25,9.65,9.25,9.25,1200,0
2008-01-11,9.39,9.5,9.39,9.5,1025,0
2008-01-14,9.25,9.25,9.25,9.25,138,0
2008-01-15,9,9.1,8.99,9.05,3264,0
2008-01-17,8.98,8.98,8.98,8.98,200,0
2008-01-18,8.9,8.9,8.08,8.1,4755,0
2008-01-22,7.97,8.05,7.97,8,3492,0
2008-01-23,7.97,8,6.7,8,5110,0
2008-01-24,6.84,8.09,6.79,8.09,5065,0
2008-01-25,7.99,8.03,7.9,7.9,10500,0
2008-01-28,7.8,8,7.8,8,545,0
2008-01-29,7.2,8,7.2,8,2000,0
2008-01-30,8.44,9.5,6.82,7.97,8935,0
2008-01-31,8,8.5,7.9,8.18,4496,0
2008-02-01,7.99,8,7.65,8,6400,0
2008-02-04,8,8,7.95,7.95,323,0
2008-02-05,7.73,7.73,7.65,7.65,1198,0
2008-02-06,7.24,7.24,7.21,7.21,1055,0
2008-02-07,7.5,7.6,7.5,7.6,3100,0
2008-02-08,7.5,8,7.5,8,3440,0
2008-02-11,7.5,8,7.5,7.5,5850,0
2008-02-12,7.5,8,7.5,7.75,4200,0
2008-02-13,7.49,8,7.49,7.8,7100,0
2008-02-14,7.7,7.99,7.5,7.8,1300,0
2008-02-15,7.5,8,7.5,7.71,2003,0
2008-02-19,7.74,7.77,7.74,7.74,1100,0
2008-02-20,7.74,8,7.74,7.8,50981,0
2008-02-21,7.79,7.98,7.74,7.74,17407,0
2008-02-22,7.51,7.75,7.49,7.5,3499,0
2008-02-25,7.74,7.98,7.74,7.75,4607,0
2008-02-26,7.5,8,7.5,7.75,1700,0
2008-02-27,7.75,7.98,7.74,7.75,4196,0
2008-02-28,7.74,7.99,7.74,7.75,50400,0
2008-02-29,7.75,7.8,7.74,7.74,11502,0
2008-03-03,7.74,7.88,7.74,7.74,10930,0
2008-03-04,7.74,7.75,7.14,7.34,30416,0
2008-03-05,7.47,7.5,7.11,7.25,24124,0
2008-03-06,7.1,7.1,7.1,7.1,100,0
2008-03-07,7.39,7.49,7.39,7.49,1000,0
2008-03-10,7.4,7.4,7.4,7.4,2000,0
2008-03-13,7.25,7.25,7.25,7.25,1100,0
2008-03-14,7.02,7.02,7.02,7.02,1000,0
2008-03-17,6.02,6.48,6.02,6.3,3900,0
2008-03-18,6.51,6.51,6.02,6.02,8401,0
2008-03-20,6.03,6.78,5.9,6.39,9696,0
2008-03-24,6.24,6.24,6,6.02,15704,0
2008-03-25,6.64,6.64,6,6.17,15004,0
2008-03-26,6.64,7.6,5.53,6.28,26426,0
2008-03-27,6,6,5.98,5.98,1400,0
2008-03-28,5.54,5.98,5.53,5.84,3205,0
2008-03-31,6.02,6.02,6.02,6.02,300,0
2008-04-01,5.68,6,5.68,5.99,3143,0
2008-04-02,6.04,6.04,6.01,6.04,6007,0
2008-04-03,5.04,5.98,5.04,5.98,1933,0
2008-04-04,5.94,5.98,5.94,5.98,14900,0
2008-04-07,5.97,5.98,5.97,5.98,1870,0
2008-04-11,6,7.23,6,6.11,67784,0
2008-04-14,5.98,5.98,5.98,5.98,200,0
2008-04-15,5.97,6.1,5.97,6.1,21500,0
2008-04-16,6.1,6.1,6.1,6.1,993,0
2008-04-17,6.04,6.04,6.04,6.04,1495,0
2008-04-18,5.9,6,5.9,6,20396,0
2008-04-21,5.79,6.45,5.67,6,38086,0
2008-04-22,5.76,6.45,5.65,6.4,41804,0
2008-04-23,6.4,6.4,6,6.06,48667,0
2008-04-24,6,6.31,6,6.13,10816,0
2008-04-28,6.42,6.95,6.42,6.95,11600,0
2008-04-29,7,7.45,6.5,7.3,18252,0
2008-04-30,7.01,7.45,6.76,6.91,8780,0
2008-05-01,7,7.4,6.99,7.1,4700,0
2008-05-02,7.3,7.3,7,7,618,0
2008-05-05,7,7.3,7,7,1286,0
2008-05-06,7,7,7,7,500,0
2008-05-07,6.99,7,6.99,7,1996,0
2008-05-09,6.8,7.25,6.8,7.25,790,0
2008-05-13,7.2,7.25,6.82,6.82,3386,0
2008-05-14,7.25,7.25,7.02,7.25,9415,0
2008-05-15,7.4,7.4,7.16,7.25,4500,0
2008-05-16,7.05,7.23,7.05,7.17,1600,0
2008-05-19,7.24,7.35,7.02,7.2,4304,0
2008-05-20,7.04,7.28,7.04,7.06,3050,0
2008-05-21,7.05,7.3,7.03,7.13,2500,0
2008-05-22,7.1,7.39,7.1,7.25,8860,0
2008-05-23,7.02,7.28,7.01,7.04,7970,0
2008-05-27,7.25,7.45,7.25,7.29,8750,0
2008-05-28,7.1,7.2,7.07,7.08,1600,0
2008-05-29,7.04,7.25,7.04,7.06,3843,0
2008-05-30,7.09,7.25,7.09,7.09,5559,0
2008-06-02,7.11,7.38,7.06,7.38,6564,0
2008-06-03,7.11,7.57,7.11,7.5,900,0
2008-06-04,7.11,7.78,7.11,7.36,2300,0
2008-06-05,7.26,7.44,7.25,7.27,5800,0
2008-06-09,7.2,7.54,7.2,7.54,10101,0
2008-06-10,7.31,7.65,7.31,7.65,12910,0
2008-06-11,7.65,7.65,7.65,7.65,500,0
2008-06-12,7.46,7.46,7.45,7.45,883,0
2008-06-13,7.45,7.95,7.45,7.9,3200,0
2008-06-16,8.98,12,8.57,9,79567,0
2008-06-17,9.1,9.25,8.8,8.86,8116,0
2008-06-18,8.8,8.81,8.02,8.02,4275,0
2008-06-19,7.55,7.72,7.02,7.61,7198,0
2008-06-20,7.97,7.97,7.79,7.97,3500,0
2008-06-23,7.59,7.99,7.55,7.63,10728,0
2008-06-24,7.55,7.61,7.51,7.54,20100,0
2008-06-25,7.6,7.99,7.49,7.75,2370,0
2008-06-26,7.52,7.52,7.42,7.43,6502,0
2008-06-27,7.28,7.34,6.76,7.03,37431,0
2008-06-30,7.01,7.55,6.98,7.55,95574,0
2008-07-01,7.3,7.5,7.3,7.5,700,0
2008-07-02,7.12,7.12,6.89,7.04,9900,0
2008-07-03,6.96,6.96,6.8,6.81,1500,0
2008-07-07,6.75,6.82,6.75,6.8,6502,0
2008-07-08,6.76,6.76,6.45,6.75,1800,0
2008-07-09,6.81,7.02,6.81,7.02,26125,0
2008-07-10,6.81,6.81,6.69,6.69,8400,0
2008-07-14,6.56,6.66,6.5,6.55,17800,0
2008-07-15,6.54,6.94,6.5,6.5,19654,0
2008-07-16,6.6,6.6,6.52,6.6,18100,0
2008-07-17,6.65,6.65,6.6,6.6,37920,0
2008-07-18,6.5,6.89,6.01,6.5,2900,0
2008-07-21,6.5,6.5,6.4,6.4,2300,0
2008-07-22,6.54,6.7,6.54,6.57,20973,0
2008-07-23,6.59,6.6,6.5,6.5,1500,0
2008-07-24,6.38,6.7,6.38,6.7,22049,0
2008-07-25,6.67,6.7,6.51,6.58,1500,0
2008-07-28,6.69,6.7,6.2,6.2,26230,0
2008-07-29,6.3,6.7,6.3,6.35,13300,0
2008-07-30,6.5,6.68,6.37,6.6,6149,0
2008-07-31,6.67,6.7,6.5,6.5,4100,0
2008-08-01,6.5,6.5,6.45,6.5,6654,0
2008-08-04,6.38,6.38,6.31,6.31,37100,0
2008-08-05,6.35,6.35,6.22,6.35,339350,0
2008-08-06,6.35,6.54,6.35,6.54,9600,0
2008-08-07,6.5,6.69,6.5,6.69,10840,0
2008-08-08,6.5,6.7,6.48,6.6,149285,0
2008-08-11,6.7,6.75,6.43,6.43,35401,0
2008-08-12,6.5,6.5,6.4,6.4,131800,0
2008-08-13,6.5,6.5,6.25,6.35,82100,0
2008-08-14,6.43,6.53,6.43,6.5,46532,0
2008-08-15,6.5,6.5,6.26,6.45,187837,0
2008-08-18,6.26,6.26,6.25,6.25,27376,0
2008-08-19,6.49,6.49,6.25,6.26,65671,0
2008-08-20,6.26,6.3,6.2,6.2,64310,0
2008-08-21,6.25,6.3,6.17,6.25,57566,0
2008-08-22,6.09,6.29,6.09,6.13,4890,0
2008-08-25,6.3,6.3,6.15,6.25,1905,0
2008-08-26,6.29,6.4,6.25,6.32,15500,0
2008-08-27,6.28,6.49,6.28,6.34,4430,0
2008-08-28,6.37,6.7,6.35,6.7,128100,0
2008-08-29,6.6,7.05,6.6,7.04,639415,0
2008-09-02,6.97,7.16,6.76,7.03,6904,0
2008-09-03,6.99,7.03,6.95,7,7305,0
2008-09-04,7,7,6.9,6.9,3800,0
2008-09-05,6.9,6.9,6.71,6.81,1000,0
2008-09-08,6.81,7.15,6.81,7.1,30133,0
2008-09-09,6.99,7.45,6.99,7.01,209241,0
2008-09-10,7.11,7.11,7.11,7.11,394,0
2008-09-11,7.01,7.01,6.77,6.8,6817,0
2008-09-12,6.94,7.2,6.94,7.13,22703,0
2008-09-15,7.15,7.15,6.56,6.56,400,0
2008-09-16,6.71,7.12,6.53,7.12,3254,0
2008-09-17,6.81,6.81,6.5,6.51,3077,0
2008-09-18,6.84,6.84,6.48,6.5,5237,0
2008-09-19,6.5,6.55,6.21,6.26,9467,0
2008-09-22,6.2,6.6,6.2,6.6,8039,0
2008-09-23,6.5,6.5,6.5,6.5,2257,0
2008-09-24,6.49,6.5,6.49,6.5,3220,0
2008-09-25,6.23,6.5,6.05,6.5,4100,0
2008-09-26,6.25,6.45,6.25,6.45,128205,0
2008-09-29,6.4,6.45,2.9,5.67,16966,0
2008-09-30,5.92,6.04,5.37,6.04,10580,0
2008-10-01,5.96,6.28,5.96,5.99,1600,0
2008-10-02,5.63,5.72,5.47,5.47,10042,0
2008-10-06,5.51,5.51,5.3,5.38,10123,0
2008-10-07,5.4,5.4,5.04,5.1,26806,0
2008-10-08,5,5.02,4.24,5,39480,0
2008-10-09,4.6,4.99,3.89,3.95,21079,0
2008-10-10,3.13,4.85,3.13,4.56,10423,0
2008-10-13,4.72,5.38,4.01,4.75,12051,0
2008-10-14,5.19,5.19,4.64,4.8,8289,0
2008-10-15,5.08,5.08,4.69,4.69,700,0
2008-10-16,4.51,4.51,4.5,4.5,500,0
2008-10-17,4.49,4.49,4.49,4.49,100,0
2008-10-20,4.48,4.85,4.48,4.85,2300,0
2008-10-21,4.76,4.88,4.7,4.88,800,0
2008-10-22,4.68,4.68,4.66,4.66,5504,0
2008-10-24,4.26,4.26,4.26,4.26,800,0
2008-10-27,4.87,5.04,4.62,4.8,1384,0
2008-10-28,4.53,4.6,4.51,4.51,9344,0
2008-10-29,4.74,4.82,4.74,4.82,900,0
2008-10-30,4.99,4.99,4.03,4.1,16712,0
2008-10-31,4.73,4.74,4.41,4.56,3300,0
2008-11-03,4.41,4.41,3.5,4.24,4900,0
2008-11-04,4.05,4.75,4.05,4.75,12487,0
2008-11-05,4.31,4.31,4,4.22,3195,0
2008-11-06,4.24,4.72,4.15,4.72,26600,0
2008-11-10,4.8,4.8,4.45,4.75,21043,0
2008-11-11,4.33,4.79,4.33,4.74,1347,0
2008-11-12,4.79,4.89,4,4.08,13879,0
2008-11-13,4,4.1,3.97,4.1,4310,0
2008-11-14,4.61,4.61,4.15,4.45,1372,0
2008-11-17,4.37,4.37,4.15,4.15,5602,0
2008-11-18,4.16,4.37,3.6,3.94,21156,0
2008-11-19,3.53,3.9,3.53,3.56,3500,0
2008-11-20,3.52,3.88,3.4,3.69,4507,0
2008-11-21,3.45,5,3,3.36,49272,0
2008-11-24,3.2,3.8,3.2,3.2,18738,0
2008-11-25,3.55,3.67,3.55,3.67,1900,0
2008-11-26,3.89,3.89,3.3,3.84,3650,0
2008-12-01,3.9,4.2,3.9,4.2,2225,0
2008-12-02,4.2,4.2,3.9,3.9,1000,0
2008-12-03,3.9,4.5,3.9,4.49,9210,0
2008-12-04,4.01,4.09,4,4,4700,0
2008-12-05,3.77,4.25,3.76,4.25,1348,0
2008-12-08,4.14,4.25,4.14,4.25,2600,0
2008-12-09,4.05,4.2,3.76,3.97,14434,0
2008-12-10,3.8,3.8,3.5,3.5,16238,0
2008-12-11,3.25,3.85,3.2,3.85,22197,0
2008-12-12,3.55,3.88,3.25,3.88,6200,0
2008-12-15,3.63,3.98,3.35,3.98,1202,0
2008-12-16,3.87,3.9,3.49,3.5,5300,0
2008-12-17,3.5,3.9,3.5,3.51,19012,0
2008-12-18,3.8,3.8,3.8,3.8,700,0
2008-12-19,3.5,3.86,3.4,3.4,5838,0
2008-12-22,3.44,3.9,3.41,3.6,7400,0
2008-12-23,3.45,3.7,3.45,3.7,3900,0
2008-12-24,3.45,3.5,3.45,3.5,326,0
2008-12-26,3.51,3.74,3.5,3.74,1750,0
2008-12-29,3.53,3.55,3.48,3.48,2581,0
2008-12-30,3.6,3.6,3.2,3.35,16419,0
2008-12-31,3.54,3.9,3.3,3.9,12340,0
2009-01-02,3.61,3.99,3.6,3.99,300,0
2009-01-06,3.97,3.97,3.97,3.97,2200,0
2009-01-07,4.04,4.04,3.65,3.65,780,0
2009-01-08,3.6,3.88,3.6,3.65,46009,0
2009-01-09,3.87,4.01,3.87,3.9,2700,0
2009-01-12,3.88,3.88,3.88,3.88,1100,0
2009-01-13,3.86,4.04,3.86,4,3496,0
2009-01-14,3.89,4.4,3.88,4.4,17925,0
2009-01-15,4.4,4.95,4,4.95,58345,0
2009-01-16,4.91,5.1,4.81,5.1,36603,0
2009-01-20,5.06,5.09,4.9,4.9,1237,0
2009-01-21,4.9,4.95,4.75,4.75,50900,0
2009-01-22,4.26,4.5,4.25,4.5,20535,0
2009-01-23,4.5,4.57,4.49,4.5,227819,0
2009-01-26,4.6,4.67,4.6,4.67,100966,0
2009-01-27,5.1,5.1,4.66,4.8,18077,0
2009-01-29,4.66,5.16,4.66,5.16,200,0
2009-01-30,4.66,4.89,4.6,4.6,30005,0
2009-02-02,4.53,4.76,4.53,4.65,1204,0
2009-02-03,4.54,4.73,4.53,4.6,5300,0
2009-02-04,4.65,4.98,4.62,4.62,8383,0
2009-02-05,4.99,4.99,4.61,4.75,8662,0
2009-02-06,4.65,4.78,4.57,4.58,25653,0
2009-02-09,4.61,4.96,4.61,4.8,61399,0
2009-02-10,4.66,4.66,4.25,4.42,21110,0
2009-02-11,4.29,4.52,4.29,4.5,8410,0
2009-02-12,4.41,4.6,4.41,4.5,20760,0
2009-02-13,4.36,4.5,4.35,4.35,2100,0
2009-02-17,4.31,4.36,4.25,4.26,11750,0
2009-02-18,4.26,4.27,4.26,4.26,1500,0
2009-02-19,4.25,4.25,4.09,4.21,1700,0
2009-02-20,4.1,4.1,4.1,4.1,500,0
2009-02-23,4.12,4.18,4.12,4.13,2900,0
2009-02-24,4.07,4.28,4.07,4.28,11100,0
2009-02-25,4.1,4.15,3.95,3.95,49900,0
2009-02-26,3.91,4,3.91,3.99,31200,0
2009-02-27,3.91,4.12,3.67,4.12,41819,0
2009-03-02,3.98,3.98,3.87,3.87,13440,0
2009-03-03,4.44,4.5,3.75,3.89,40600,0
2009-03-04,4.03,4.2,3.85,3.95,31610,0
2009-03-05,3.85,3.85,3.82,3.82,1600,0
2009-03-06,3.82,3.88,3.45,3.45,53440,0
2009-03-09,3.59,3.59,3.3,3.3,700,0
2009-03-10,3.25,3.33,3.15,3.15,20308,0
2009-03-11,3.1,3.1,3.05,3.1,31229,0
2009-03-12,3.22,3.46,3.05,3.46,17664,0
2009-03-13,3.43,3.43,3.35,3.35,1500,0
2009-03-16,3.35,3.37,3.29,3.33,100700,0
2009-03-18,3.35,3.8,3.35,3.7,20203,0
2009-03-19,3.94,3.94,3.59,3.59,10298,0
2009-03-20,3.74,3.85,3.51,3.85,24105,0
2009-03-23,3.57,3.99,3.51,3.85,79536,0
2009-03-24,3.85,3.97,3.8,3.88,10600,0
2009-03-25,3.95,4.13,3.95,4.01,15365,0
2009-03-26,4,4.18,3.95,4.14,14550,0
2009-03-27,4,4.09,4,4.05,14100,0
2009-03-30,4.03,4.39,3.99,4.15,17705,0
2009-03-31,4.34,4.34,3.99,4,29386,0
2009-04-01,4.35,4.35,4,4.13,42334,0
2009-04-02,4.35,4.35,4.05,4.32,18490,0
2009-04-03,4.25,4.25,4.1,4.1,805,0
2009-04-06,4.13,4.15,4.1,4.1,2578,0
2009-04-07,4.1,4.18,4.1,4.17,500,0
2009-04-08,4.1,4.8,4.1,4.24,2500,0
2009-04-09,4.32,4.32,4.19,4.32,7300,0
2009-04-13,4.11,4.17,4.11,4.17,300,0
2009-04-14,4.15,4.24,4.1,4.1,100300,0
2009-04-15,4.16,4.46,4.1,4.11,2466,0
2009-04-16,4.13,4.13,4.11,4.11,1058,0
2009-04-17,4.15,4.5,4.15,4.18,17103,0
2009-04-20,4.18,4.18,4.18,4.18,100,0
2009-04-21,4.16,4.21,4.1,4.2,6641,0
2009-04-22,4.2,4.41,4.15,4.4,16741,0
2009-04-23,4.3,4.3,4.25,4.25,5600,0
2009-04-24,4.35,4.35,4.25,4.26,3150,0
2009-04-27,4.2,4.25,4.15,4.25,4200,0
2009-04-28,4.16,4.25,4.15,4.25,2500,0
2009-04-29,4.28,4.49,4.1,4.49,5141,0
2009-04-30,4.3,4.39,4.28,4.39,1300,0
2009-05-01,4.4,4.63,4.36,4.63,37700,0
2009-05-04,4.41,4.62,4.41,4.62,1500,0
2009-05-05,4.62,4.62,4.5,4.6,7300,0
2009-05-06,4.56,4.62,4.51,4.58,5840,0
2009-05-08,4.61,4.88,4.57,4.79,12100,0
2009-05-11,4.8,4.8,4.6,4.6,40860,0
2009-05-12,4.56,4.58,4.56,4.58,4400,0
2009-05-13,4.61,4.71,4.61,4.71,2500,0
2009-05-14,4.52,4.61,4.52,4.61,11198,0
2009-05-15,4.51,4.51,4.51,4.51,2004,0
2009-05-18,4.52,4.71,4.51,4.6,7900,0
2009-05-19,4.55,4.7,4.51,4.6,1430,0
2009-05-20,4.61,4.7,4.6,4.65,23800,0
2009-05-21,4.7,4.7,4.49,4.63,54745,0
2009-05-22,4.65,4.65,4.65,4.65,1200,0
2009-05-27,4.41,4.65,4.41,4.65,1000,0
2009-05-28,4.42,4.51,4.42,4.45,1700,0
2009-05-29,4.5,4.5,4.46,4.46,6300,0
2009-06-01,4.5,4.65,4.5,4.6,66966,0
2009-06-02,4.31,4.6,4.31,4.6,1700,0
2009-06-03,4.6,4.6,4.49,4.49,10958,0
2009-06-04,4.5,4.95,4.5,4.5,9500,0
2009-06-05,4.6,4.6,4.45,4.45,8600,0
2009-06-08,4.5,4.5,4.47,4.5,1694,0
2009-06-09,4.41,4.6,4.41,4.6,7090,0
2009-06-10,4.47,4.7,4.45,4.45,62050,0
2009-06-11,4.45,4.59,4.4,4.4,13914,0
2009-06-12,4.4,4.6,4.21,4.24,40387,0
2009-06-15,4.2,4.2,3.54,3.73,83120,0
2009-06-16,3.75,4,3.75,3.85,74668,0
2009-06-17,3.85,4,3.85,3.86,46464,0
2009-06-18,3.87,4.01,3.87,3.95,39655,0
2009-06-19,4,4.04,3.85,4,19687,0
2009-06-22,3.97,3.99,3.86,3.89,124461,0
2009-06-23,3.96,4,3.8,3.93,31640,0
2009-06-24,4,4,3.76,3.8,38220,0
2009-06-25,3.9,3.96,3.82,3.9,278740,0
2009-06-26,3.9,4,3.84,4,102049,0
2009-06-29,4.05,4.1,3.97,4,37963,0
2009-06-30,4,4,3.9,3.9,32193,0
2009-07-01,3.9,4,3.9,3.92,59400,0
2009-07-02,3.95,4,3.91,4,26225,0
2009-07-06,3.99,4.1,3.9,4,79930,0
2009-07-07,4,4.1,3.99,4,13622,0
2009-07-08,4,4,3.94,3.99,4500,0
2009-07-09,3.98,4,3.94,4,10090,0
2009-07-10,3.99,4,3.94,3.94,28450,0
2009-07-13,3.93,4.19,3.93,4.19,40100,0
2009-07-14,4.13,4.19,4,4.19,6200,0
2009-07-15,4.1,4.38,4.1,4.29,9700,0
2009-07-16,4.29,4.5,4.05,4.05,14462,0
2009-07-17,4.05,4.14,4.04,4.07,2750,0
2009-07-20,4.05,4.08,4.05,4.08,1900,0
2009-07-21,4.05,4.13,4.05,4.1,6716,0
2009-07-22,4.06,4.15,3.89,4.1,4450,0
2009-07-23,4.16,4.18,4.07,4.08,9300,0
2009-07-24,4.08,4.08,4.05,4.07,7200,0
2009-07-27,4.02,4.19,4.01,4.14,15200,0
2009-07-28,4.06,4.13,4.01,4.1,28550,0
2009-07-29,4.1,4.17,4.05,4.17,12399,0
2009-07-30,4.1,4.12,4.07,4.12,11160,0
2009-07-31,4.1,4.37,4.1,4.32,14559,0
2009-08-03,4.43,4.72,4.37,4.72,32546,0
2009-08-04,4.65,4.7,4.6,4.65,10039,0
2009-08-05,4.65,4.65,4.55,4.64,4572,0
2009-08-06,4.55,4.59,4.49,4.54,12745,0
2009-08-07,4.63,4.75,4.5,4.75,18607,0
2009-08-10,4.93,5.23,4.4,4.67,250615,0
2009-08-11,4.71,5.05,4.7,5,65536,0
2009-08-12,5,5,4.9,5,44792,0
2009-08-13,5,5.1,4.98,5.05,43400,0
2009-08-14,5,5.05,4.9,5,16300,0
2009-08-17,4.99,5.09,4.88,5.02,16040,0
2009-08-18,5,5.07,4.99,5.04,11250,0
2009-08-19,5.05,5.05,4.98,5.01,18741,0
2009-08-20,4.91,5.12,4.91,5.1,10195,0
2009-08-21,5.15,5.15,5.05,5.1,13460,0
2009-08-24,5.1,5.2,5.05,5.2,25820,0
2009-08-25,5.15,5.15,5.05,5.06,13330,0
2009-08-26,5.13,5.4,5.1,5.1,36700,0
2009-08-27,5.25,5.25,5.13,5.2,31939,0
2009-08-28,5.25,5.25,5.12,5.12,11410,0
2009-08-31,5.1,5.25,5.08,5.25,51305,0
2009-09-01,5.13,5.23,5.1,5.23,5185,0
2009-09-02,5.2,5.25,5.14,5.14,1186,0
2009-09-03,5.25,5.27,5.12,5.23,34986,0
2009-09-04,5.25,5.25,5.12,5.12,2600,0
2009-09-08,5.12,5.13,5.12,5.13,1200,0
2009-09-09,5.18,5.23,5.18,5.22,49209,0
2009-09-10,5.24,5.35,5.23,5.35,54074,0
2009-09-11,5.35,5.35,5.26,5.35,10701,0
2009-09-14,5.3,5.33,5.23,5.23,4899,0
2009-09-15,5.32,5.35,5.25,5.25,15680,0
2009-09-16,5.3,5.33,5.29,5.3,12498,0
2009-09-17,5.34,5.36,5.31,5.31,28421,0
2009-09-18,5.36,5.36,5.29,5.29,21499,0
2009-09-21,5.3,5.31,5.27,5.31,9245,0
2009-09-22,5.27,5.33,5.27,5.31,9022,0
2009-09-23,5.35,5.35,5.35,5.35,100,0
2009-09-24,5.24,5.4,5.24,5.4,11870,0
2009-09-25,5.4,5.51,5.34,5.34,71249,0
2009-09-28,5.3,5.4,5.3,5.4,6192,0
2009-09-29,5.47,5.51,5.47,5.5,38369,0
2009-09-30,5.5,5.5,5.12,5.12,26000,0
2009-10-01,5.3,5.3,5.23,5.25,27406,0
2009-10-02,5.34,5.34,5.11,5.29,4200,0
2009-10-05,5.3,5.31,5.3,5.3,2000,0
2009-10-06,5.36,5.36,5.36,5.36,100,0
2009-10-07,5.35,5.36,5.12,5.29,21700,0
2009-10-08,5.3,5.39,5.14,5.29,4430,0
2009-10-09,5.25,5.3,5.25,5.3,18600,0
2009-10-12,5.35,5.35,5.25,5.25,3885,0
2009-10-13,5.21,5.36,5.17,5.36,11700,0
2009-10-14,5.36,5.36,5.12,5.3,53430,0
2009-10-15,5.28,5.3,5.24,5.24,18100,0
2009-10-16,5.28,5.28,5.27,5.28,10825,0
2009-10-19,5.28,5.3,5.25,5.3,16146,0
2009-10-20,5.3,5.38,5.28,5.38,29490,0
2009-10-21,5.25,5.38,5.25,5.38,7669,0
2009-10-22,5.26,5.38,5.11,5.38,12869,0
2009-10-23,5.37,5.38,5.22,5.3,12306,0
2009-10-26,5.27,5.3,5.25,5.28,9480,0
2009-10-27,5.3,5.3,5.28,5.3,9100,0
2009-10-28,5.3,5.31,5.24,5.24,13409,0
2009-10-29,5.2,5.3,5.11,5.25,34842,0
2009-10-30,5.28,5.3,5.25,5.25,8200,0
2009-11-02,5.21,5.3,5.17,5.21,53750,0
2009-11-03,5.3,5.3,5.23,5.27,52600,0
2009-11-04,5.3,5.51,5.25,5.5,389995,0
2009-11-05,5.5,5.5,5.35,5.35,36000,0
2009-11-06,5.3,5.3,5.11,5.22,83675,0
2009-11-09,5.2,5.25,5.15,5.21,160600,0
2009-11-10,5.2,5.25,5.2,5.22,84281,0
2009-11-11,5.25,5.32,5.24,5.25,33045,0
2009-11-12,5.29,5.3,5.22,5.28,19600,0
2009-11-13,5.24,5.3,5.24,5.25,7766,0
2009-11-16,5.28,5.29,5.17,5.28,84770,0
2009-11-17,5.28,5.28,5.21,5.28,43824,0
2009-11-18,5.27,5.27,5.24,5.24,2600,0
2009-11-19,5.3,5.31,5.23,5.31,102361,0
2009-11-20,5.29,5.29,5.24,5.29,71587,0
2009-11-23,5.31,5.31,5.23,5.31,79052,0
2009-11-24,5.35,5.35,5.3,5.3,18400,0
2009-11-25,5.27,5.31,5.26,5.3,28967,0
2009-11-27,5.23,5.36,5.2,5.28,14991,0
2009-11-30,5.34,5.34,5.19,5.2,74352,0
2009-12-01,5.15,5.2,5.05,5.17,49348,0
2009-12-02,5.13,5.19,5.09,5.11,12063,0
2009-12-03,5.14,5.14,5,5.08,2792,0
2009-12-04,5.07,5.2,5.03,5.2,15567,0
2009-12-07,5.15,5.22,5.1,5.14,21416,0
2009-12-08,5.03,5.07,5.02,5.02,1100,0
2009-12-09,5.01,5.06,4.85,4.86,16031,0
2009-12-10,4.87,4.94,4.54,4.65,20265,0
2009-12-11,4.72,5.11,4.72,4.94,3252,0
2009-12-14,4.95,5.09,4.83,4.97,52938,0
2009-12-15,4.9,5.15,4.85,5.15,13580,0
2009-12-16,5.11,5.11,4.92,4.92,10100,0
2009-12-18,4.98,4.98,4.93,4.93,4254,0
2009-12-21,4.98,5.05,4.97,5.02,8660,0
2009-12-22,5,5.14,4.8,4.97,13200,0
2009-12-23,4.86,5.15,4.85,5,7890,0
2009-12-24,5,5,4.99,4.99,6910,0
2009-12-28,5,5.15,5,5.1,6100,0
2009-12-29,5.1,5.12,5.09,5.09,2868,0
2009-12-30,5.1,5.1,5.05,5.08,3200,0
2009-12-31,5.08,5.08,5.08,5.08,1000,0
2010-01-04,5.11,5.15,5.01,5.02,10527,0
2010-01-05,5.01,5.11,5,5.03,39061,0
2010-01-06,5.03,5.1,4.96,4.96,13466,0
2010-01-07,4.9,5.11,4.89,5.07,38428,0
2010-01-08,5.1,5.15,5.03,5.07,60452,0
2010-01-11,5.15,5.18,5.14,5.18,66748,0
2010-01-12,5.16,5.21,5.01,5.2,91452,0
2010-01-13,5.2,5.3,5.16,5.2,60228,0
2010-01-14,5.31,5.51,5.3,5.48,36400,0
2010-01-15,5.45,5.62,5.45,5.56,59058,0
2010-01-19,5.53,5.67,5.49,5.6,26842,0
2010-01-20,5.54,5.62,5.5,5.62,20824,0
2010-01-21,5.64,5.64,5.51,5.55,9592,0
2010-01-22,5.53,5.68,5.53,5.67,43260,0
2010-01-25,5.64,5.74,5.64,5.69,18851,0
2010-01-26,5.74,5.76,5.68,5.72,22327,0
2010-01-27,5.77,5.84,5.7,5.77,23651,0
2010-01-28,5.83,5.85,5.72,5.82,32420,0
2010-01-29,5.9,5.93,5.71,5.71,38427,0
2010-02-01,5.7,5.78,5.7,5.76,3902,0
2010-02-02,5.88,5.88,5.78,5.84,8004,0
2010-02-03,5.9,5.9,5.76,5.83,6291,0
2010-02-04,5.83,5.83,5.75,5.76,11227,0
2010-02-05,5.75,5.84,5.72,5.84,16856,0
2010-02-08,5.89,5.91,5.6,5.78,52598,0
2010-02-09,5.85,5.85,5.77,5.79,12640,0
2010-02-10,5.77,5.79,5.75,5.76,19135,0
2010-02-11,5.79,5.8,5.56,5.57,119950,0
2010-02-12,5.56,5.56,5.26,5.45,50098,0
2010-02-16,5.5,5.65,5.45,5.58,30824,0
2010-02-17,5.63,5.63,5.29,5.35,212044,0
2010-02-18,5.31,5.37,5.18,5.21,57762,0
2010-02-19,5.33,5.33,5.3,5.3,6526,0
2010-02-22,5.28,5.35,5.2,5.24,40730,0
2010-02-23,5.28,5.38,5.18,5.18,18252,0
2010-02-24,5.22,5.29,5.22,5.22,10749,0
2010-02-25,5.2,5.2,5.15,5.15,13615,0
2010-02-26,5.18,5.3,5.18,5.3,15754,0
2010-03-01,5.3,5.58,5.28,5.43,65000,0
2010-03-02,5.51,5.65,5.3,5.34,95357,0
2010-03-03,5.47,6.16,5.3,5.53,230746,0
2010-03-04,5.58,6.01,5.58,5.97,83110,0
2010-03-05,6.03,6.19,5.95,6.19,85005,0
2010-03-08,6.23,6.24,5.99,6.07,65513,0
2010-03-09,6.07,6.07,5.92,6.04,39146,0
2010-03-10,6.09,6.09,5.97,6.08,41381,0
2010-03-11,5.97,6.05,5.93,5.95,18200,0
2010-03-12,6,6.05,5.95,5.99,28880,0
2010-03-15,5.95,6.05,5.78,5.99,18467,0
2010-03-16,6.11,6.34,5.99,6.05,135810,0
2010-03-17,6.13,6.15,5.96,6.08,35981,0
2010-03-18,6.08,6.14,6.05,6.11,45437,0
2010-03-19,6.2,6.3,6.12,6.3,29044,0
2010-03-22,6.3,6.38,6.12,6.33,88472,0
2010-03-23,6.48,6.61,6.43,6.5,102253,0
2010-03-24,6.56,6.61,6.36,6.5,68778,0
2010-03-25,6.65,6.67,6.37,6.47,18191,0
2010-03-26,6.38,6.56,6.38,6.56,22807,0
2010-03-29,6.69,6.69,6.4,6.43,26549,0
2010-03-30,6.47,6.52,6.31,6.41,42754,0
2010-03-31,6.31,6.53,6.3,6.5,102784,0
2010-04-01,6.6,6.6,6.43,6.47,8230,0
2010-04-05,6.58,6.6,6.43,6.5,47019,0
2010-04-06,6.47,6.61,6.46,6.6,22669,0
2010-04-07,6.56,6.73,6.55,6.6,49591,0
2010-04-08,6.56,6.71,6.56,6.63,30885,0
2010-04-09,6.59,6.65,6.56,6.62,29472,0
2010-04-12,6.51,6.52,6.45,6.49,21926,0
2010-04-13,6.49,6.49,6.42,6.45,16049,0
2010-04-14,6.45,6.5,6.35,6.45,39959,0
2010-04-15,6.46,6.52,6.43,6.48,11039,0
2010-04-16,6.5,6.5,6.39,6.43,8360,0
2010-04-19,6.32,6.5,6.32,6.5,35172,0
2010-04-20,6.48,6.5,6.35,6.4,48389,0
2010-04-21,6.43,6.43,6.21,6.3,40204,0
2010-04-22,6.31,6.47,6.2,6.47,22300,0
2010-04-23,6.46,6.46,6.24,6.35,6800,0
2010-04-26,6.38,6.38,6.21,6.37,18988,0
2010-04-27,6.3,6.3,6.15,6.3,23872,0
2010-04-28,6.33,6.33,5.96,6.27,41514,0
2010-04-29,6.17,6.5,6.17,6.42,36246,0
2010-04-30,6.43,6.95,6.21,6.21,35251,0
2010-05-03,6.21,7.25,6.21,6.98,134270,0
2010-05-04,6.98,7.1,6.82,6.92,86062,0
2010-05-05,6.93,6.96,6.78,6.79,28374,0
2010-05-06,6.78,7.08,6.59,6.78,37465,0
2010-05-07,6.83,6.83,6.37,6.37,37512,0
2010-05-10,6.51,6.87,6.3,6.3,72058,0
2010-05-11,6.26,6.53,6.23,6.38,21762,0
2010-05-12,6.42,6.42,6.37,6.4,5890,0
2010-05-13,6.4,6.4,6.26,6.26,12900,0
2010-05-14,6.26,6.45,6.21,6.29,23525,0
2010-05-17,6.34,6.49,6.11,6.28,48991,0
2010-05-18,6.18,6.34,6.11,6.26,21712,0
2010-05-19,6.26,6.26,6.11,6.17,44553,0
2010-05-20,6.1,6.12,6.05,6.1,25836,0
2010-05-21,6.14,6.14,5.95,6,47916,0
2010-05-24,5.9,6.05,5.9,6.01,28920,0
2010-05-25,5.85,6.04,5.85,5.95,8563,0
2010-05-26,6,6.43,5.88,5.9,52982,0
2010-05-27,5.92,6.1,5.86,6.07,11049,0
2010-05-28,6.17,6.17,5.86,5.89,17290,0
2010-06-01,5.86,6.24,5.86,6.24,6274,0
2010-06-02,6.2,6.4,6.08,6.37,23984,0
2010-06-03,6.31,6.4,6.26,6.34,16308,0
2010-06-04,6.1,6.32,6.08,6.25,14682,0
2010-06-07,6.25,6.25,5.89,5.94,31940,0
2010-06-08,5.89,5.95,5.75,5.87,26000,0
2010-06-09,5.92,6.05,5.77,6,10000,0
2010-06-10,6.19,6.2,6.16,6.17,4860,0
2010-06-11,6,6.3,6,6.28,52378,0
2010-06-14,7.03,7.23,6.63,6.85,134191,0
2010-06-15,6.92,6.94,6.73,6.8,104269,0
2010-06-16,6.76,6.9,6.64,6.81,39890,0
2010-06-17,6.85,6.9,6.74,6.83,37669,0
2010-06-18,6.85,7,6.85,6.97,80411,0
2010-06-21,7,7.48,7,7.2,135908,0
2010-06-22,7.25,7.25,7.04,7.15,88391,0
2010-06-23,7.11,7.15,7.02,7.13,56589,0
2010-06-24,7.11,7.13,6.95,6.95,35847,0
2010-06-25,6.99,7,6.76,6.76,19992,0
2010-06-28,6.8,7.04,6.77,6.77,40895,0
2010-06-29,6.77,6.77,6.5,6.59,40784,0
2010-06-30,6.73,6.84,6.31,6.38,76206,0
2010-07-01,6.45,6.5,6.14,6.19,66980,0
2010-07-02,6.15,6.24,6.01,6.06,51720,0
2010-07-06,6.42,6.48,6.12,6.15,120323,0
2010-07-07,6.16,6.31,6.11,6.15,40443,0
2010-07-08,6.22,6.37,6.15,6.25,41443,0
2010-07-09,6.28,6.35,6.15,6.2,59811,0
2010-07-12,6.25,6.3,6.21,6.24,95473,0
2010-07-13,6.22,6.5,6.22,6.38,68915,0
2010-07-14,6.45,6.45,6.25,6.38,16017,0
2010-07-15,6.35,6.48,6.35,6.48,6657,0
2010-07-16,6.45,6.6,6.43,6.53,33410,0
2010-07-19,6.61,6.82,6.53,6.53,39525,0
2010-07-20,6.51,6.59,6.48,6.52,33419,0
2010-07-21,6.55,6.59,6.31,6.35,49042,0
2010-07-22,6.44,6.44,6.2,6.44,33864,0
2010-07-23,6.4,6.4,6.3,6.37,12037,0
2010-07-26,6.43,6.94,6.38,6.67,51394,0
2010-07-27,6.77,6.92,6.72,6.81,54063,0
2010-07-28,6.84,6.85,6.79,6.79,16500,0
2010-07-29,6.96,6.96,6.71,6.75,62324,0
2010-07-30,6.68,6.79,6.68,6.68,10117,0
2010-08-02,6.78,6.8,6.62,6.68,41280,0
2010-08-03,6.45,6.65,6.44,6.45,36124,0
2010-08-04,6.5,6.71,6.44,6.6,23726,0
2010-08-05,6.69,6.74,6.61,6.7,26025,0
2010-08-06,6.64,6.74,6.48,6.65,33640,0
2010-08-09,6.79,6.9,6.46,6.89,178389,0
2010-08-10,6.72,6.97,6.6,6.9,47820,0
2010-08-11,6.8,6.9,6.52,6.52,35848,0
2010-08-12,6.51,6.8,6.48,6.5,55240,0
2010-08-13,6.64,7.16,6.57,7,38660,0
2010-08-16,7.04,7.38,6.95,7.35,85228,0
2010-08-17,7.38,7.4,7.04,7.08,32228,0
2010-08-18,7.11,7.69,7.01,7.39,60098,0
2010-08-19,7.41,7.63,6.82,7.08,67264,0
2010-08-20,7.04,7.04,6.92,6.94,10985,0
2010-08-23,6.4,6.79,6.37,6.72,137672,0
2010-08-24,6.52,6.69,6.38,6.6,35461,0
2010-08-25,6.39,6.79,6.39,6.52,13341,0
2010-08-26,6.51,6.79,6.5,6.55,29806,0
2010-08-27,6.66,6.92,6.55,6.86,34365,0
2010-08-30,6.9,7.2,6.62,7.09,41200,0
2010-08-31,7.11,7.15,6.62,7.02,22705,0
2010-09-01,6.98,7.18,6.98,6.98,18093,0
2010-09-02,6.91,7.02,6.9,7,24461,0
2010-09-03,7.02,7.15,7.01,7.15,12825,0
2010-09-07,7.11,7.95,7.11,7.91,130239,0
2010-09-08,7.91,7.96,7.55,7.91,55458,0
2010-09-09,7.92,8.41,7.91,8.16,79181,0
2010-09-10,8.1,8.23,8.07,8.08,16077,0
2010-09-13,8.12,8.16,7.99,8,26213,0
2010-09-14,8.06,8.09,7.9,7.98,37725,0
2010-09-15,7.9,8.15,7.59,8.02,28218,0
2010-09-16,8.03,8.05,7.9,8,13808,0
2010-09-17,7.9,8.25,7.9,8.24,21767,0
2010-09-20,8.25,8.43,8.05,8.2,101174,0
2010-09-21,8.2,8.28,8,8.02,32507,0
2010-09-22,7.88,8.17,7.88,7.96,17705,0
2010-09-23,8.02,8.2,7.98,8.08,16880,0
2010-09-24,8.08,8.29,8.06,8.25,24863,0
2010-09-27,8.25,8.9,7.97,8.59,113886,0
2010-09-28,8.69,8.89,8.29,8.67,60229,0
2010-09-29,8.77,9,8.61,8.66,99535,0
2010-09-30,8.87,8.97,8.68,8.68,24822,0
2010-10-01,8.72,9.25,8.72,9.19,40470,0
2010-10-04,9.23,9.5,9.07,9.5,113921,0
2010-10-05,9.6,9.7,9.29,9.33,73164,0
2010-10-06,9.39,9.43,9,9.25,64372,0
2010-10-07,9.26,9.33,9.05,9.11,37340,0
2010-10-08,9.19,9.3,8.99,9.13,55014,0
2010-10-11,9.13,9.29,9.12,9.2,14241,0
2010-10-12,9.31,9.41,9.25,9.35,70005,0
2010-10-13,9.35,9.35,9.21,9.22,20000,0
2010-10-14,9.16,9.35,9.16,9.2,14499,0
2010-10-15,9.32,9.32,9.12,9.17,18575,0
2010-10-18,9.2,9.25,9.15,9.15,89769,0
2010-10-19,9.19,9.26,9.1,9.11,29158,0
2010-10-20,9.24,9.55,9.15,9.39,49422,0
2010-10-21,9.48,9.62,9.4,9.5,45804,0
2010-10-22,9.7,9.81,9.51,9.68,41392,0
2010-10-25,9.65,9.65,9.4,9.56,42477,0
2010-10-26,9.64,9.72,9.51,9.72,34923,0
2010-10-27,9.72,10.15,9.6,9.85,38411,0
2010-10-28,10,10,9.84,9.84,43902,0
2010-10-29,9.85,10.2,9.85,10.11,40771,0
2010-11-01,10.16,10.44,10.16,10.3,50792,0
2010-11-02,10.44,11.1,10.37,10.81,70523,0
2010-11-03,10.96,11.19,10.6,11.05,83016,0
2010-11-04,11.34,11.38,11.05,11.12,67959,0
2010-11-05,11.23,11.5,11.07,11.27,117057,0
2010-11-08,11.36,11.45,11,11.26,85617,0
2010-11-09,11.25,11.61,11.21,11.59,60494,0
2010-11-10,11.64,11.7,11.27,11.64,50261,0
2010-11-11,11.64,11.98,11.63,11.95,68283,0
2010-11-12,11.95,11.97,11.8,11.94,48431,0
2010-11-15,11.99,12.92,11.96,12.88,127804,0
2010-11-16,12.99,13.15,12.22,12.53,198670,0
2010-11-17,12.66,12.99,12.55,12.61,57757,0
2010-11-18,12.67,12.69,12.43,12.56,46568,0
2010-11-19,12.5,12.94,12.5,12.61,46113,0
2010-11-22,12.89,12.96,12.52,12.58,46132,0
2010-11-23,12.59,12.7,12.14,12.57,56712,0
2010-11-24,12.7,12.73,12.64,12.67,44122,0
2010-11-26,12.65,12.73,12.41,12.64,24540,0
2010-11-29,12.67,12.74,11.8,12.12,97532,0
2010-11-30,11.99,12.32,11.7,12.17,42604,0
2010-12-01,12.15,12.15,11.5,12.05,80390,0
2010-12-02,12.12,12.34,11.56,11.68,94220,0
2010-12-03,11.65,12,11.58,11.8,62410,0
2010-12-06,11.9,12.47,11.9,12.34,109869,0
2010-12-07,12.5,12.85,12.5,12.7,108826,0
2010-12-08,12.7,12.79,12.64,12.78,82570,0
2010-12-09,12.65,12.98,12.44,12.69,48573,0
2010-12-10,12.74,12.8,12.52,12.67,26194,0
2010-12-13,12.64,12.73,12.3,12.67,36818,0
2010-12-14,12.6,12.6,12.19,12.34,35412,0
2010-12-15,12.25,12.49,12,12.47,42348,0
2010-12-16,12.67,12.67,11.87,12.32,48064,0
2010-12-17,12.32,12.32,12.04,12.24,44759,0
2010-12-20,12.33,12.52,12.2,12.37,34252,0
2010-12-21,12.35,12.43,12.04,12.35,33902,0
2010-12-22,12.41,12.61,12.09,12.32,20013,0
2010-12-23,12.1,12.23,11.7,12.19,37903,0
2010-12-27,12.11,12.33,11.8,12.31,23137,0
2010-12-28,12.36,12.67,12.31,12.4,13596,0
2010-12-29,12.47,12.6,12.4,12.56,12364,0
2010-12-30,12.6,13.04,12.6,12.75,40947,0
2010-12-31,12.71,13.11,12.65,13.04,38464,0
2011-01-03,13.16,13.71,12.89,12.99,67487,0
2011-01-04,13.07,13.41,12.5,13.05,80472,0
2011-01-05,13.01,13.24,12.71,13.07,49987,0
2011-01-06,13.15,13.15,12.82,12.98,19890,0
2011-01-07,12.97,12.97,12.61,12.65,32013,0
2011-01-10,12.62,13.25,12.35,13,61036,0
2011-01-11,13.09,14.94,13,14.36,458910,0
2011-01-12,13.95,14.33,13.11,14.33,365956,0
2011-01-13,14.4,14.46,13.69,14.27,144135,0
2011-01-14,14.27,14.91,14.17,14.68,205230,0
2011-01-18,14.91,15.1,14.34,15.04,180755,0
2011-01-19,15.06,15.1,14.71,14.85,129564,0
2011-01-20,14.76,14.76,14.05,14.53,83002,0
2011-01-21,14.47,15.09,14.47,14.84,58308,0
2011-01-24,14.86,15.07,14.5,14.66,40801,0
2011-01-25,14.63,14.9,14.51,14.82,46915,0
2011-01-26,14.89,15,14.5,14.77,113326,0
2011-01-27,14.86,14.92,14.65,14.65,59482,0
2011-01-28,14.65,14.83,14.23,14.33,57880,0
2011-01-31,14.35,14.5,14,14.4,34368,0
2011-02-01,14.22,14.82,13.73,14.58,56370,0
2011-02-02,14.49,14.75,14.29,14.61,40887,0
2011-02-03,14.6,14.65,14.41,14.61,25722,0
2011-02-04,14.63,14.71,14.39,14.53,31147,0
2011-02-07,14.89,14.99,14.46,14.8,251363,0
2011-02-08,14.75,14.91,14.54,14.65,129543,0
2011-02-09,14.85,14.85,14.2,14.3,50504,0
2011-02-10,14.22,14.54,14.12,14.46,43849,0
2011-02-11,14.54,14.8,14.45,14.7,63950,0
2011-02-14,14.75,14.99,14.73,14.8,234957,0
2011-02-15,14.8,14.89,14.71,14.75,60247,0
2011-02-16,14.73,14.94,14.72,14.87,162011,0
2011-02-18,14.01,14.71,14.01,14.6,103831,0
2011-02-22,14.48,14.59,14.19,14.31,44959,0
2011-02-23,14.21,14.29,13.35,13.76,94811,0
2011-02-24,13.84,14.06,13.76,14,64110,0
2011-02-25,14.03,14.1,13.9,14.1,36004,0
2011-02-28,14.19,14.3,14,14.25,42074,0
2011-03-01,14.27,14.28,14,14.17,40104,0
2011-03-02,14.25,14.25,14,14.1,52635,0
2011-03-03,13.43,14.23,13.43,14.2,44976,0
2011-03-04,14.21,14.23,13.89,14.1,15628,0
2011-03-07,14.23,14.23,13.4,13.46,84865,0
2011-03-08,13.16,13.87,13,13.57,82756,0
2011-03-09,13.61,13.61,13.33,13.53,114415,0
2011-03-10,13.53,13.94,13.4,13.48,22944,0
2011-03-11,13.53,14.18,13.52,14,63746,0
2011-03-14,13.86,14,13.5,13.68,34524,0
2011-03-15,13.66,13.84,13.35,13.65,33706,0
2011-03-16,13.65,13.69,13.54,13.59,32780,0
2011-03-17,13.73,13.74,13.5,13.54,55936,0
2011-03-18,13.71,13.73,13.5,13.66,88888,0
2011-03-21,13.66,13.79,13.62,13.78,56536,0
2011-03-22,13.8,13.99,13.62,13.95,30063,0
2011-03-23,13.97,14.02,13.85,14.02,39024,0
2011-03-24,14.02,14.19,13.92,14.07,65229,0
2011-03-25,14.04,14.16,13.86,13.91,46210,0
2011-03-28,13.75,13.79,13.25,13.42,78492,0
2011-03-29,13.43,14.15,13.43,13.88,124038,0
2011-03-30,13.91,14.1,13.83,14.02,24729,0
2011-03-31,13.97,14.14,13.89,13.98,34536,0
2011-04-01,14,14.05,13.87,13.88,23779,0
2011-04-04,13.9,14.2,13.9,14.17,62659,0
2011-04-05,14.21,14.67,14.11,14.56,69269,0
2011-04-06,14.7,15,14.61,14.69,52892,0
2011-04-07,14.72,14.87,14.63,14.63,17535,0
2011-04-08,14.69,14.87,14.1,14.18,26242,0
2011-04-11,14.13,14.22,13.5,13.53,28380,0
2011-04-12,13.53,13.58,13.08,13.57,61783,0
2011-04-13,13.6,13.64,13.41,13.6,45901,0
2011-04-14,13.49,13.93,13.48,13.62,30324,0
2011-04-15,13.64,13.81,13.53,13.6,15619,0
2011-04-18,13.46,13.73,13.46,13.52,30929,0
2011-04-19,13.51,13.78,12.95,13.52,37772,0
2011-04-20,13.63,13.79,13.53,13.69,23136,0
2011-04-21,13.81,13.9,13.67,13.81,11333,0
2011-04-25,13.7,13.92,13.4,13.62,35982,0
2011-04-26,13.25,13.76,12.95,13.63,74618,0
2011-04-27,13.42,13.65,13.42,13.6,33181,0
2011-04-28,13.57,13.75,13.41,13.46,47276,0
2011-04-29,13.5,14.17,13.28,13.91,59492,0
2011-05-02,13.82,13.91,13.5,13.73,41608,0
2011-05-03,13.5,14.14,13.5,13.75,48279,0
2011-05-04,13.73,14.13,13.71,13.78,38742,0
2011-05-05,13.76,14.25,13.6,13.74,83535,0
2011-05-06,13.83,14.01,13.57,13.96,25644,0
2011-05-09,14.25,14.95,14.25,14.65,201075,0
2011-05-10,14.65,14.83,14.65,14.83,110757,0
2011-05-11,14.85,14.94,14.65,14.93,94660,0
2011-05-12,14.93,14.95,14.75,14.84,28207,0
2011-05-13,14.87,14.9,14.79,14.83,38721,0
2011-05-16,14.91,14.91,14.3,14.51,54751,0
2011-05-17,14.57,14.57,14.04,14.25,77821,0
2011-05-18,14.24,14.87,14.24,14.85,38612,0
2011-05-19,14.9,15.51,14.88,15.49,220364,0
2011-05-20,15.65,15.65,15.39,15.45,100849,0
2011-05-23,15.33,15.48,15.22,15.32,69886,0
2011-05-24,15.47,15.66,15.33,15.55,77624,0
2011-05-25,15.51,15.55,15.11,15.15,59234,0
2011-05-26,15.1,15.15,14.45,14.7,79040,0
2011-05-27,14.87,15.42,14.86,15.24,61252,0
2011-05-31,15.39,15.71,15.24,15.35,197179,0
2011-06-01,15.37,15.86,15.35,15.62,149266,0
2011-06-02,15.57,15.78,15.4,15.53,78656,0
2011-06-03,15.42,15.65,15.13,15.23,38185,0
2011-06-06,15.18,15.59,15.02,15.06,36685,0
2011-06-07,15.06,15.2,14.72,15.03,29757,0
2011-06-08,15.01,15.25,14.95,15.25,34198,0
2011-06-09,15.23,15.73,15.23,15.46,36761,0
2011-06-10,15.48,15.55,14.77,15.4,84309,0
2011-06-13,15.29,15.68,14.6,14.96,92836,0
2011-06-14,14.99,15.12,14.81,15.02,55671,0
2011-06-15,14.93,15.01,14.72,15.01,42492,0
2011-06-16,14.96,14.96,14.75,14.84,47550,0
2011-06-17,14.87,14.87,14.51,14.67,60967,0
2011-06-20,14.62,14.75,14.56,14.63,45402,0
2011-06-21,14.68,15.06,14.67,14.94,62101,0
2011-06-22,14.96,14.96,14.51,14.75,43297,0
2011-06-23,14.67,14.89,14.51,14.85,74656,0
2011-06-24,14.85,15.24,14.68,14.73,1840989,0
2011-06-27,14.8,15.21,14.76,15.15,127180,0
2011-06-28,14.93,15.17,14.89,15.16,82319,0
2011-06-29,15.15,15.18,14.93,15.02,51062,0
2011-06-30,15.01,15.18,14.86,15.01,81423,0
2011-07-01,15.08,15.45,15.03,15.39,166171,0
2011-07-05,15.27,15.75,15.25,15.41,132673,0
2011-07-06,15.46,15.53,15.3,15.31,76515,0
2011-07-07,15.37,15.51,15.33,15.47,81369,0
2011-07-08,15.37,15.44,15.29,15.41,44890,0
2011-07-11,15.33,15.4,15.26,15.34,31821,0
2011-07-12,15.36,15.4,15.2,15.21,55651,0
2011-07-13,15.23,15.4,15.2,15.38,56130,0
2011-07-14,15.38,15.4,14.96,14.96,54090,0
2011-07-15,14.97,14.97,14.35,14.48,90203,0
2011-07-18,14.43,14.48,13.82,14.07,70920,0
2011-07-19,14.11,14.45,13.56,14.41,50230,0
2011-07-20,14.43,14.47,14.16,14.44,51877,0
2011-07-21,14.32,14.32,13.98,14.06,79429,0
2011-07-22,14.09,14.29,14.04,14.06,58301,0
2011-07-25,14.01,14.21,13.71,13.94,122369,0
2011-07-26,13.94,13.96,13.75,13.89,85449,0
2011-07-27,13.82,13.82,13.29,13.39,199793,0
2011-07-28,13.37,13.4,12.85,13.07,122185,0
2011-07-29,12.89,13.02,12.53,12.91,47561,0
2011-08-01,12.95,13.03,12.55,12.76,215294,0
2011-08-02,12.71,12.9,12.4,12.41,37743,0
2011-08-03,12.4,12.69,12.19,12.68,36091,0
2011-08-04,12.52,12.59,11.9,11.94,87563,0
2011-08-05,12.02,12.37,11.9,12.06,111322,0
2011-08-08,11.8,12,10.95,11.16,113611,0
2011-08-09,11.43,12.07,10.46,12,97026,0
2011-08-10,12.15,12.74,11,11.35,72342,0
2011-08-11,11.24,11.57,11,11.39,96485,0
2011-08-12,11.47,11.47,10.93,10.99,61859,0
2011-08-15,11.64,11.88,10.57,11.38,168480,0
2011-08-16,11.18,11.23,10.51,10.93,152157,0
2011-08-17,10.93,10.98,10.63,10.73,78894,0
2011-08-18,10.34,10.41,9.94,9.99,125296,0
2011-08-19,9.6,10.01,9.59,9.81,121363,0
2011-08-22,9.83,9.98,9.12,9.17,174468,0
2011-08-23,9.16,9.44,9.11,9.32,162358,0
2011-08-24,9.28,10.1,9.28,9.62,65760,0
2011-08-25,9.67,9.87,9.47,9.54,71133,0
2011-08-26,9.49,9.9,9.49,9.81,42648,0
2011-08-29,9.93,10.2,9.91,10.2,59489,0
2011-08-30,10.1,10.25,10.07,10.18,58415,0
2011-08-31,10.24,10.39,9.86,10.16,104731,0
2011-09-01,10.2,10.25,9.94,9.95,88772,0
2011-09-02,9.57,9.94,9.57,9.75,40131,0
2011-09-06,9.57,10.07,9.5,10.03,87772,0
2011-09-07,9.91,10.12,9.87,9.95,131398,0
2011-09-08,9.9,10.03,9.65,9.85,63376,0
2011-09-09,9.76,9.96,9.55,9.94,137655,0
2011-09-12,9.78,10.27,9.31,9.71,208871,0
2011-09-13,9.77,10.07,9.4,9.99,35875,0
2011-09-14,10.1,10.26,9.8,9.96,56327,0
2011-09-15,10.09,10.09,9.83,9.97,37839,0
2011-09-16,10.03,10.15,9.7,9.71,79291,0
2011-09-19,9.59,9.71,9.3,9.55,27886,0
2011-09-20,9.58,9.77,9.18,9.27,37262,0
2011-09-21,9.46,9.66,8.9,8.96,101949,0
2011-09-22,8.52,9.07,8.36,8.52,83434,0
2011-09-23,8.61,8.73,8.38,8.44,62676,0
2011-09-26,8.45,8.65,8.34,8.63,46507,0
2011-09-27,8.12,8.98,8.12,8.72,74972,0
2011-09-28,8.75,8.98,8.33,8.4,90521,0
2011-09-29,8.56,8.67,8.37,8.54,125776,0
2011-09-30,8.37,8.51,8.17,8.23,142540,0
2011-10-03,8.17,8.17,7.57,7.63,132699,0
2011-10-04,7.51,8.1,7.45,8.06,105219,0
2011-10-05,8.04,8.4,7.57,8.36,37079,0
2011-10-06,8.31,8.55,8.31,8.52,56185,0
2011-10-07,8.46,8.61,8.17,8.27,34469,0
2011-10-10,8.38,8.5,8.31,8.5,41114,0
2011-10-11,8.43,9.12,8.43,9.03,41563,0
2011-10-12,9.13,9.28,9,9.13,72451,0
2011-10-13,9.09,9.09,8.68,9.04,41212,0
2011-10-14,9.24,9.6,8.91,9.56,75812,0
2011-10-17,9.51,9.54,9.31,9.39,66307,0
2011-10-18,9.56,9.58,9.39,9.52,103834,0
2011-10-19,9.52,9.56,9.26,9.34,53181,0
2011-10-20,9.21,9.48,9.16,9.41,28480,0
2011-10-21,9.53,9.57,9.36,9.44,97939,0
2011-10-24,9.47,9.54,9.09,9.53,143499,0
2011-10-25,9.5,9.56,9.33,9.37,58592,0
2011-10-26,9.53,9.65,9.39,9.62,51699,0
2011-10-27,9.9,10.28,9.9,10.22,92999,0
2011-10-28,10,10.42,10,10.14,32326,0
2011-10-31,9.99,10.1,9.84,9.92,30601,0
2011-11-01,9,9.76,9,9.45,48650,0
2011-11-02,9.37,9.99,9.17,9.32,113540,0
2011-11-03,9.36,9.73,9.2,9.49,37900,0
2011-11-04,9.38,9.38,9.05,9.26,21122,0
2011-11-07,9.22,9.28,8.77,9.2,43672,0
2011-11-08,9.5,9.66,9.18,9.64,28570,0
2011-11-09,9.35,9.62,9.02,9.05,44709,0
2011-11-10,9.17,9.3,8.73,8.77,66806,0
2011-11-11,8.63,9.23,8.63,8.78,188547,0
2011-11-14,8.78,8.91,8.48,8.58,55842,0
2011-11-15,8.06,8.8,8.05,8.78,77331,0
2011-11-16,8.68,8.88,8.45,8.49,75568,0
2011-11-17,8.5,8.63,7.94,8.03,78076,0
2011-11-18,8.1,8.14,7.95,7.99,48192,0
2011-11-21,7.86,8.05,7.86,8,40243,0
2011-11-22,7.98,8.02,7.65,7.71,201693,0
2011-11-23,7.69,7.73,6.88,7.24,229558,0
2011-11-25,7.23,7.32,7.15,7.23,18734,0
2011-11-28,7.48,7.53,7.27,7.36,41591,0
2011-11-29,7.37,7.37,7.22,7.27,22905,0
2011-11-30,7.53,7.53,7.4,7.43,69406,0
2011-12-01,7.43,7.55,7.32,7.33,46173,0
2011-12-02,7.47,7.54,7.21,7.3,70570,0
2011-12-05,7.4,7.42,7.21,7.25,57384,0
2011-12-06,7.25,7.35,7.2,7.22,72982,0
2011-12-07,7.12,7.36,6.96,7.17,114909,0
2011-12-08,7.22,7.35,6.94,6.98,83406,0
2011-12-09,6.94,7.14,6.86,7.05,67176,0
2011-12-12,6.82,7.1,6.82,7.04,87969,0
2011-12-13,7.09,7.14,6.85,6.85,82023,0
2011-12-14,6.82,6.86,6.76,6.85,63857,0
2011-12-15,6.87,6.9,6.7,6.75,192076,0
2011-12-16,6.75,6.8,6.71,6.75,311946,0
2011-12-19,6.87,7.12,6.84,7.03,76655,0
2011-12-20,7.21,7.34,7.03,7.3,176485,0
2011-12-21,7.34,7.5,7.23,7.35,130533,0
2011-12-22,7.4,7.42,7.29,7.34,29673,0
2011-12-23,7.36,7.41,7.34,7.39,45211,0
2011-12-27,7.37,7.48,7.25,7.43,56468,0
2011-12-28,7.37,7.46,7.32,7.34,36186,0
2011-12-29,7.36,7.52,7.36,7.49,28880,0
2011-12-30,7.45,7.579,7.45,7.5,33604,0
2012-01-03,7.75,7.75,7.52,7.6,41480,0
2012-01-04,7.55,7.55,7.34,7.35,100796,0
2012-01-05,7.31,7.32,7,7.17,67233,0
2012-01-06,7.12,7.15,7,7.09,52804,0
2012-01-09,7.09,7.09,6.95,7.06,39552,0
2012-01-10,7.06,7.1,6.96,7.06,55467,0
2012-01-11,7.05,7.06,7.01,7.03,22339,0
2012-01-12,6.98,7.04,6.96,7,36711,0
2012-01-13,6.96,7,6.93,6.96,20119,0
2012-01-17,7.01,7.06,6.48,6.62,100629,0
2012-01-18,6.62,6.68,6.33,6.65,102621,0
2012-01-19,6.65,6.75,6.64,6.73,34461,0
2012-01-20,6.89,7.2,6.7,7.14,178411,0
2012-01-23,7.14,7.18,7.12,7.14,46152,0
2012-01-24,7.07,7.19,7.07,7.14,62621,0
2012-01-25,7.13,7.18,7.1,7.13,50402,0
2012-01-26,7.14,7.17,6.95,7,127678,0
2012-01-27,6.99,7,6.8,6.83,78718,0
2012-01-30,6.71,6.76,6.43,6.61,49013,0
2012-01-31,6.65,6.66,6.34,6.42,70575,0
2012-02-01,6.49,6.81,6.49,6.69,74921,0
2012-02-02,6.65,6.8,6.58,6.63,184224,0
2012-02-03,6.71,6.89,6.66,6.75,193801,0
2012-02-06,6.75,7.03,6.75,6.81,152647,0
2012-02-07,6.81,7.05,6.79,7.03,107401,0
2012-02-08,7.08,7.32,7.05,7.13,45342,0
2012-02-09,7.11,7.18,6.91,7.02,105536,0
2012-02-10,6.94,7.15,6.79,6.89,74430,0
2012-02-13,7,7.75,6.98,7.73,255842,0
2012-02-14,7.7,7.82,7.48,7.72,185283,0
2012-02-15,7.72,7.99,7.58,7.8,134710,0
2012-02-16,7.77,8.04,7.65,8.01,70573,0
2012-02-17,8,8.2,7.97,8.03,51339,0
2012-02-21,8.08,8.3,8.05,8.05,47447,0
2012-02-22,8.18,8.19,8.05,8.14,72420,0
2012-02-23,8.15,8.5,8.1,8.44,54250,0
2012-02-24,8.46,8.56,8.35,8.4,38914,0
2012-02-27,8.39,8.52,8.26,8.41,26787,0
2012-02-28,8.36,8.36,8.2,8.32,26220,0
2012-02-29,8.35,8.42,8.16,8.25,69959,0
2012-03-01,8.31,8.61,8.3,8.55,56213,0
2012-03-02,8.57,8.88,8.32,8.35,116673,0
2012-03-05,8.36,8.5,8.22,8.46,75294,0
2012-03-06,8.34,8.37,8.08,8.15,84303,0
2012-03-07,8.39,9.11,8.18,9.08,167951,0
2012-03-08,9.15,9.15,8.7,8.99,120355,0
2012-03-09,8.97,9.07,8.8,8.87,95347,0
2012-03-12,8.9,9.19,8.75,9.06,90470,0
2012-03-13,9.16,9.28,9.06,9.18,81093,0
2012-03-14,9.2,9.2,9.02,9.08,32515,0
2012-03-15,9.12,9.19,9.05,9.18,50946,0
2012-03-16,9.09,9.17,9.04,9.1,64632,0
2012-03-19,9.06,9.18,8.87,9.12,49370,0
2012-03-20,9.06,9.1,9.01,9.04,36368,0
2012-03-21,8.59,9.15,8.59,9.11,39478,0
2012-03-22,8.98,9.19,8.98,9.11,16542,0
2012-03-23,9.12,9.46,9.06,9.38,35290,0
2012-03-26,9.32,10.04,9.3,9.95,78047,0
2012-03-27,9.96,10.1,9.85,9.86,30294,0
2012-03-28,9.53,10.05,9.53,9.93,124981,0
2012-03-29,9.87,9.97,9.73,9.84,31456,0
2012-03-30,9.95,9.95,9.62,9.62,44269,0
2012-04-02,9.55,9.95,9.55,9.89,45873,0
2012-04-03,9.82,9.95,9.72,9.74,33747,0
2012-04-04,9.5,9.81,9.5,9.74,45815,0
2012-04-05,9.7,9.97,9.63,9.81,56064,0
2012-04-09,9.61,9.87,9.58,9.59,63934,0
2012-04-10,9.58,9.65,8.97,9.24,89127,0
2012-04-11,9.36,9.88,9.33,9.85,63932,0
2012-04-12,9.88,9.91,9.7,9.79,27179,0
2012-04-13,9.71,9.87,9.52,9.69,46606,0
2012-04-16,9.76,9.83,9.61,9.8,24460,0
2012-04-17,9.88,10,9.78,9.91,24385,0
2012-04-18,9.83,9.92,9.72,9.72,26772,0
2012-04-19,9.77,9.93,9.6,9.65,49588,0
2012-04-20,9.85,9.85,7.9,8.17,725076,0
2012-04-23,8.09,8.09,7.78,7.84,86088,0
2012-04-24,7.87,8.05,7.75,7.9,145833,0
2012-04-25,7.99,8.04,7.73,7.79,86697,0
2012-04-26,7.75,8.12,7.66,7.91,62375,0
2012-04-27,7.92,7.94,7.77,7.83,55385,0
2012-04-30,7.82,7.89,7.53,7.56,86843,0
2012-05-01,7.53,7.96,7.5,7.85,72888,0
2012-05-02,7.77,7.79,7.58,7.74,94612,0
2012-05-03,7.72,7.73,7.51,7.61,47897,0
2012-05-04,7.56,7.64,7.38,7.49,63712,0
2012-05-07,7.44,7.73,7.34,7.64,45812,0
2012-05-08,7.57,7.74,7.37,7.69,57561,0
2012-05-09,7.6,7.7,7.38,7.61,25947,0
2012-05-10,7.65,7.65,7.41,7.44,81463,0
2012-05-11,7.36,7.42,7.21,7.26,45344,0
2012-05-14,7.32,7.41,6.57,6.68,194154,0
2012-05-15,6.7,6.89,6.18,6.19,109524,0
2012-05-16,6.24,6.28,5.83,5.85,87308,0
2012-05-17,5.85,5.86,5.67,5.72,46838,0
2012-05-18,5.71,5.71,5.4,5.42,87866,0
2012-05-21,5.45,5.48,5.3,5.36,95778,0
2012-05-22,5.33,5.4,5.02,5.07,128034,0
2012-05-23,4.99,5.1,4.93,4.99,161126,0
2012-05-24,4.98,4.99,4.6,4.64,118742,0
2012-05-25,4.63,4.63,4.36,4.37,109582,0
2012-05-29,4.36,4.62,4.22,4.59,68251,0
2012-05-30,4.55,4.67,4.45,4.47,69400,0
2012-05-31,4.52,4.52,4.25,4.32,94711,0
2012-06-01,4.14,4.37,4.13,4.25,86394,0
2012-06-04,4.29,4.38,4.16,4.25,128038,0
2012-06-05,4.24,4.33,4.17,4.29,56911,0
2012-06-06,4.31,4.51,4.31,4.51,57012,0
2012-06-07,4.6,4.76,4.17,4.29,136821,0
2012-06-08,4.29,4.42,4.12,4.32,123682,0
2012-06-11,4.36,4.47,4.14,4.27,75713,0
2012-06-12,4.3,4.36,4.16,4.27,58165,0
2012-06-13,4.33,4.62,4.05,4.37,149706,0
2012-06-14,4.36,4.67,4.16,4.22,92964,0
2012-06-15,4.19,4.19,4.06,4.12,73757,0
2012-06-18,4.1,4.18,4.05,4.15,89068,0
2012-06-19,4.13,4.3,4.13,4.22,91485,0
2012-06-20,4.25,4.35,4.19,4.21,39351,0
2012-06-21,4.17,4.22,4.09,4.14,150119,0
2012-06-22,4.15,4.41,4.04,4.34,1662298,0
2012-06-25,4.25,4.42,4.16,4.19,79232,0
2012-06-26,4.15,4.45,4.15,4.35,106820,0
2012-06-27,4.29,4.35,4.15,4.28,75929,0
2012-06-28,4.26,4.34,4.2,4.23,70475,0
2012-06-29,4.13,4.51,4.13,4.49,93545,0
2012-07-02,4.49,4.49,4.32,4.42,37695,0
2012-07-03,4.46,4.51,4.33,4.5,37970,0
2012-07-05,4.5,4.83,4.46,4.81,218513,0
2012-07-06,4.75,4.79,4.52,4.64,94433,0
2012-07-09,4.61,4.62,4.36,4.39,48559,0
2012-07-10,4.39,4.45,4.1,4.24,81615,0
2012-07-11,4.24,4.4,4.17,4.32,47042,0
2012-07-12,4.24,4.33,4.1,4.19,130196,0
2012-07-13,4.19,4.27,4.04,4.12,89813,0
2012-07-16,4.06,4.1,3.96,4.04,112200,0
2012-07-17,4.05,4.22,4.03,4.06,120863,0
2012-07-18,4.01,4.16,3.97,4.15,66957,0
2012-07-19,4.13,4.15,4.02,4.1,41301,0
2012-07-20,4.11,4.19,4.01,4.19,36101,0
2012-07-23,4.08,4.14,4.02,4.06,28543,0
2012-07-24,4.07,4.12,4.043,4.08,30981,0
2012-07-25,4.08,4.25,4.08,4.21,42983,0
2012-07-26,4.24,4.7,4.22,4.59,53009,0
2012-07-27,4.65,4.66,4.28,4.58,69518,0
2012-07-30,4.55,4.69,4.4,4.49,16999,0
2012-07-31,4.49,4.55,4.23,4.45,39409,0
2012-08-01,4.48,4.64,4.35,4.41,65391,0
2012-08-02,4.34,4.54,4.34,4.46,19137,0
2012-08-03,4.55,4.76,4.32,4.38,23954,0
2012-08-06,4.43,4.52,4.35,4.42,10553,0
2012-08-07,4.42,4.5,4.37,4.49,30198,0
2012-08-08,4.43,4.58,4.35,4.44,27080,0
2012-08-09,4.4,4.54,4.36,4.36,15302,0
2012-08-10,4.3,4.41,4.3,4.38,32126,0
2012-08-13,4.33,4.53,4.33,4.45,12416,0
2012-08-14,4.41,4.5,4.26,4.29,31388,0
2012-08-15,4.22,4.4,4.22,4.4,19518,0
2012-08-16,4.35,4.45,4.3,4.43,12598,0
2012-08-17,4.41,4.47,4.23,4.47,19965,0
2012-08-20,4.46,4.51,4.38,4.46,10293,0
2012-08-21,4.41,4.44,4.29,4.33,63255,0
2012-08-22,4.32,4.38,4.26,4.32,22148,0
2012-08-23,4.31,4.53,4.29,4.53,67430,0
2012-08-24,4.56,4.89,4.56,4.63,98827,0
2012-08-27,4.66,5.16,4.66,4.94,153326,0
2012-08-28,4.93,5.07,4.85,4.9,21165,0
2012-08-29,4.9,4.9899,4.9,4.91,51236,0
2012-08-30,4.9,4.98,4.8,4.92,87498,0
2012-08-31,4.97,5.11,4.75,4.85,87768,0
2012-09-04,4.82,5,4.7,4.81,60947,0
2012-09-05,4.81,4.92,4.65,4.68,30785,0
2012-09-06,4.73,4.78,4.61,4.62,16745,0
2012-09-07,4.62,4.735,4.62,4.7,19965,0
2012-09-10,4.66,4.71,4.58,4.6,41666,0
2012-09-11,4.54,4.575,4.43,4.54,57867,0
2012-09-12,4.58,4.91,4.58,4.73,39188,0
2012-09-13,4.73,4.99,4.73,4.82,62142,0
2012-09-14,4.83,4.97,4.7,4.74,14267,0
2012-09-17,4.75,4.77,4.58,4.61,16900,0
2012-09-18,4.6,4.71,4.53,4.66,12762,0
2012-09-19,4.62,4.64,4.56,4.61,24096,0
2012-09-20,4.61,4.66,4.53,4.57,47446,0
2012-09-21,4.6,4.7,4.56,4.59,68468,0
2012-09-24,4.6,4.77,4.56,4.62,38781,0
2012-09-25,4.6,4.66,4.58,4.64,26710,0
2012-09-26,4.69,4.69,4.61,4.66,94895,0
2012-09-27,4.71,4.9,4.69,4.88,183031,0
2012-09-28,4.8,4.86,4.54,4.85,89049,0
2012-10-01,4.83,4.9,4.6,4.66,189395,0
2012-10-02,4.64,5.02,4.62,4.67,53480,0
2012-10-03,4.72,4.7299,4.51,4.55,118986,0
2012-10-04,4.61,4.61,4.38,4.43,74675,0
2012-10-05,4.49,4.49,4.34,4.38,31666,0
2012-10-08,4.38,4.43,4.32,4.36,13482,0
2012-10-09,4.27,4.39,4.22,4.25,35968,0
2012-10-10,4.3,4.34,4.25,4.32,73659,0
2012-10-11,4.34,4.42,4.34,4.39,43138,0
2012-10-12,4.36,4.5,4.36,4.45,22897,0
2012-10-15,4.55,4.69,4.52,4.64,27432,0
2012-10-16,4.69,4.69,4.52,4.54,19936,0
2012-10-17,4.53,4.64,4.51,4.56,54690,0
2012-10-18,4.55,4.551,4.3,4.35,56950,0
2012-10-19,4.44,4.51,4.261,4.34,52333,0
2012-10-22,4.3501,4.52,4.3501,4.5,31291,0
2012-10-23,4.42,4.66,4.42,4.49,9395,0
2012-10-24,4.95,4.95,4.45,4.56,21310,0
2012-10-25,4.54,4.68,4.54,4.61,21700,0
2012-10-26,4.7,4.7,4.59,4.61,3975,0
2012-10-31,4.7,4.76,4.62,4.73,69242,0
2012-11-01,4.76,4.78,4.62,4.76,43404,0
2012-11-02,4.75,4.88,4.69,4.8,12467,0
2012-11-05,4.78,4.93,4.78,4.82,36177,0
2012-11-06,4.87,4.99,4.8,4.92,22174,0
2012-11-07,4.92,5.1482,4.8,5.07,51818,0
2012-11-08,5.04,5.04,4.79,4.8,25504,0
2012-11-09,4.77,4.85,4.68,4.68,72687,0
2012-11-12,4.7,4.92,4.65,4.92,145231,0
2012-11-13,4.94,4.95,4.81,4.92,25249,0
2012-11-14,4.97,5.2218,4.78,4.89,27151,0
2012-11-15,5.01,5.46,4.9,5.04,22393,0
2012-11-16,4.93,4.95,4.78,4.83,68000,0
2012-11-19,4.83,4.91,4.794,4.86,33830,0
2012-11-20,4.97,5,4.8,4.89,51681,0
2012-11-21,4.88,5.09,4.8,5.04,149618,0
2012-11-23,5.1,5.34,5.09,5.25,21410,0
2012-11-26,5.2,5.42,5.2,5.39,107700,0
2012-11-27,5.41,5.43,5.335,5.42,25363,0
2012-11-28,5.34,5.705,5.25,5.6,140859,0
2012-11-29,5.61,6.15,5.61,6.15,141191,0
2012-11-30,6.16,6.51,6.01,6.48,180617,0
2012-12-03,6.41,6.52,6.23,6.43,76058,0
2012-12-04,6.4,6.45,6.27,6.4,51883,0
2012-12-05,6.37,6.45,6.29,6.42,41874,0
2012-12-06,6.29,6.37,6.12,6.21,73887,0
2012-12-07,6.03,6.32,5.7,6.26,58564,0
2012-12-10,6.23,6.33,6.09,6.16,31605,0
2012-12-11,6.2,6.33,6,6.14,96292,0
2012-12-12,6.1,6.23,6.01,6.08,57545,0
2012-12-13,5.86,6.14,5.86,6.08,18538,0
2012-12-14,6.13,6.15,5.96,6.12,53722,0
2012-12-17,6.16,6.46,6.12,6.45,75107,0
2012-12-18,6.06,6.749,6.06,6.63,81299,0
2012-12-19,6.8,6.8,6.55,6.64,105217,0
2012-12-20,6.8499,6.8499,6.54,6.57,110955,0
2012-12-21,6.54,6.63,6.35,6.53,104190,0
2012-12-24,6.53,6.53,6.35,6.45,3500,0
2012-12-26,6.515,6.515,6.341,6.38,43999,0
2012-12-27,6.43,6.45,5.99,6.28,65251,0
2012-12-28,6.36,6.59,6.36,6.46,48044,0
2012-12-31,6.43,6.67,6.4,6.57,48975,0
2013-01-02,6.57,6.75,6.54,6.7,121304,0
2013-01-03,6.74,6.76,6.67,6.71,156519,0
2013-01-04,6.75,6.85,6.64,6.71,99208,0
2013-01-07,6.25,6.76,6.25,6.63,44490,0
2013-01-08,6.67,6.7,6.56,6.57,29166,0
2013-01-09,6.54,6.86,6.54,6.78,58349,0
2013-01-10,6.84,6.93,6.72,6.86,91495,0
2013-01-11,6.95,7.21,6.83,7.1,85603,0
2013-01-14,7.23,7.25,6.97,7.0332,10900,0
2013-01-15,6.97,7.0399,6.82,6.86,46280,0
2013-01-16,6.92,7.09,6.86,6.96,15980,0
2013-01-17,7,7.18,6.83,6.84,21756,0
2013-01-18,7.24,7.24,6.75,6.97,109933,0
2013-01-22,6.86,6.94,6.73,6.82,24149,0
2013-01-23,6.79,6.79,6.58,6.7,108117,0
2013-01-24,6.7,6.82,6.43,6.56,77513,0
2013-01-25,6.54,6.8714,6.26,6.8,40061,0
2013-01-28,6.79,6.79,6.52,6.66,101739,0
2013-01-29,6.63,6.72,6.56,6.7,30140,0
2013-01-30,6.62,6.69,6.52,6.63,24189,0
2013-01-31,6.64,6.75,6.56,6.67,36591,0
2013-02-01,6.63,6.78,6.5,6.57,31925,0
2013-02-04,6.51,6.71,6.43,6.64,119827,0
2013-02-05,6.71,6.86,6.63,6.81,40981,0
2013-02-06,6.8,7.06,6.8,7.05,94415,0
2013-02-07,7.03,7.03,6.72,6.89,30277,0
2013-02-08,6.88,6.92,6.77,6.8,27361,0
2013-02-11,6.82,6.82,6.63,6.67,23366,0
2013-02-12,6.62,7.11,6.6,7,38655,0
2013-02-13,7,7.09,6.92,7.02,131371,0
2013-02-14,7.09,7.09,6.94,7.05,182216,0
2013-02-15,7.1,7.3,5.79,5.85,299386,0
2013-02-19,5.91,6.11,5.86,5.91,138071,0
2013-02-20,5.89,5.91,5.54,5.73,159551,0
2013-02-21,5.69,5.81,5.52,5.75,245269,0
2013-02-22,5.77,5.93,5.77,5.78,177738,0
2013-02-25,5.78,5.88,5.78,5.83,103749,0
2013-02-26,5.85,5.85,5.61,5.61,87605,0
2013-02-27,5.82,5.82,5.32,5.48,145021,0
2013-02-28,5.49,5.67,5.36,5.47,90743,0
2013-03-01,5.42,5.42,5.3,5.4,93703,0
2013-03-04,5.42,5.44,5.3,5.42,38382,0
2013-03-05,5.41,5.42,5.3482,5.4,148313,0
2013-03-06,5.38,5.59,5.38,5.4,32683,0
2013-03-07,5.38,5.68,5.38,5.48,44129,0
2013-03-08,5.47,5.81,5.45,5.62,126802,0
2013-03-11,5.62,6.04,5.62,6.02,82026,0
2013-03-12,6.01,6.15,6,6.12,86182,0
2013-03-13,6.11,6.34,6.06,6.29,192200,0
2013-03-14,6.3,6.35,6.23,6.31,136925,0
2013-03-15,6.35,6.37,5.96,6.06,136448,0
2013-03-18,6.01,6.01,5.61,5.77,43760,0
2013-03-19,5.92,5.93,5.63,5.72,46007,0
2013-03-20,5.71,5.78,5.64,5.7,20497,0
2013-03-21,5.64,5.69,5.58,5.66,51679,0
2013-03-22,5.75,5.82,5.7,5.73,101207,0
2013-03-25,5.71,5.87,5.71,5.82,58013,0
2013-03-26,5.94,5.99,5.84,5.87,32399,0
2013-03-27,5.84,6.1,5.84,6.05,35060,0
2013-03-28,6.01,6.19,6.01,6.13,49328,0
2013-04-01,6.08,6.14,6.015,6.09,29799,0
2013-04-02,6.13,6.18,6,6.03,20200,0
2013-04-03,6.02,6.12,6.01,6.12,7100,0
2013-04-04,6.05,6.1,6.01,6.06,66306,0
2013-04-05,6.08,6.08,5.92,6.08,16032,0
2013-04-08,6.1,6.57,5.82,6.45,84751,0
2013-04-09,6.41,6.48,6.25,6.45,52485,0
2013-04-10,6.54,6.69,6.43,6.65,29077,0
2013-04-11,6.49,6.57,6.42,6.5,17498,0
2013-04-12,6.43,6.55,6.3424,6.55,9509,0
2013-04-15,6.54,6.55,6.35,6.36,10414,0
2013-04-16,6.44,6.51,6.41,6.475,10005,0
2013-04-17,6.49,6.5,6.4,6.43,17348,0
2013-04-18,6.35,6.46,6.18,6.23,35811,0
2013-04-19,6.23,6.26,5.86,5.98,73592,0
2013-04-22,6.01,6.09,5.96,6.02,3156,0
2013-04-23,5.99,6.2,5.99,6.17,55969,0
2013-04-24,6.13,6.23,6.06,6.23,12930,0
2013-04-25,6.21,6.41,6.2,6.29,15246,0
2013-04-26,6.31,6.31,5.96,6.04,17484,0
2013-04-29,6.04,6.49,5.9,6.17,45160,0
2013-04-30,6.12,6.43,5.97,5.98,36045,0
2013-05-01,5.96,6.06,5.8,5.95,15395,0
2013-05-02,5.93,6.5,5.8801,6.44,23778,0
2013-05-03,6.3,6.39,5.96,5.97,46929,0
2013-05-06,6.02,6.45,6,6.37,10310,0
2013-05-07,6.34,6.359,6.1801,6.27,5521,0
2013-05-08,6.22,6.43,6.16,6.43,5361,0
2013-05-09,6.39,6.42,6.19,6.29,7190,0
2013-05-10,6.24,6.3,6.2,6.3,15334,0
2013-05-13,6.19,6.32,6.15,6.31,17436,0
2013-05-14,6.35,6.35,6.28,6.3,4172,0
2013-05-15,6.33,6.33,6.2301,6.28,13478,0
2013-05-16,6.25,6.35,6.25,6.29,3644,0
2013-05-17,6.34,6.472,6.22,6.29,21995,0
2013-05-20,6.22,6.35,6.22,6.29,6261,0
2013-05-21,6.33,6.4,6.12,6.22,9002,0
2013-05-22,6.21,6.45,6.2,6.3,21987,0
2013-05-23,6.32,6.39,6.29,6.3,5432,0
2013-05-24,6.3,6.3401,6.19,6.3,14484,0
2013-05-28,6.3,6.35,6.25,6.25,4940,0
2013-05-29,6.2,6.54,6.2,6.33,17175,0
2013-05-30,5.75,6.53,5.75,6.21,12359,0
2013-05-31,6.2,6.59,6.2,6.21,18267,0
2013-06-03,6.32,6.43,6.03,6.03,21757,0
2013-06-04,6.05,6.44,6.05,6.24,9381,0
2013-06-05,6.25,6.29,6.12,6.12,7552,0
2013-06-06,6.14,6.48,6.13,6.15,6879,0
2013-06-07,6.16,6.699,6.16,6.69,330399,0
2013-06-10,7,7.8,7,7.53,607010,0
2013-06-11,7.83,7.83,7.4151,7.59,283253,0
2013-06-12,7.57,7.6799,7.4,7.4,134120,0
2013-06-13,7.39,7.55,7.3,7.34,131812,0
2013-06-14,7.33,7.44,6.82,7.43,175942,0
2013-06-17,7.4,7.77,7.29,7.75,272421,0
2013-06-18,8,8.25,7.9,7.95,1745505,0
2013-06-19,8,8.89,8,8.89,560156,0
2013-06-20,8.82,9.1999,8.51,9.11,371707,0
2013-06-21,9.15,9.579,9.13,9.52,322457,0
2013-06-24,9.5,9.5,9.35,9.44,182743,0
2013-06-25,9.48,9.6,9.33,9.4,128982,0
2013-06-26,9.35,9.55,9.23,9.28,138461,0
2013-06-27,9.3,9.36,8.94,9.03,133365,0
2013-06-28,9,9.24,8.83,9.17,157760,0
2013-07-01,9.31,9.47,9.11,9.3,191823,0
2013-07-02,9.25,9.44,9.15,9.23,184097,0
2013-07-03,9.25,9.36,9.0803,9.18,86886,0
2013-07-05,9.19,9.32,9.12,9.23,77210,0
2013-07-08,9.23,9.27,9.0201,9.12,331420,0
2013-07-09,9.12,9.17,8.95,9.1,97403,0
2013-07-10,9.18,9.205,9,9.12,144413,0
2013-07-11,9.14,9.334,9.14,9.26,27529,0
2013-07-12,9.315,9.355,9.07,9.2,41447,0
2013-07-15,9.21,9.29,9.05,9.15,334755,0
2013-07-16,9.11,9.2,8.89,9.1,61489,0
2013-07-17,9.08,9.22,8.67,8.84,88270,0
2013-07-18,8.8,9.035,8.8,8.95,48520,0
2013-07-19,8.94,9.07,8.58,8.7,54659,0
2013-07-22,8.75,8.76,8.5,8.67,139723,0
2013-07-23,8.68,8.79,8.65,8.68,31917,0
2013-07-24,8.67,8.79,8.62,8.66,26337,0
2013-07-25,8.63,8.88,8.58,8.84,19519,0
2013-07-26,8.79,8.865,8.69,8.75,41328,0
2013-07-29,8.79,8.82,8.72,8.75,34899,0
2013-07-30,8.78,8.81,8.69,8.74,105849,0
2013-07-31,8.72,8.76,8.52,8.65,40696,0
2013-08-01,8.62,8.756,8.46,8.59,130222,0
2013-08-02,8.55,8.58,8.36,8.58,47793,0
2013-08-05,8.53,8.58,8.35,8.47,70290,0
2013-08-06,8.43,8.57,8.27,8.52,95453,0
2013-08-07,8.5,8.74,8.36,8.67,55610,0
2013-08-08,8.7,8.9,8.6,8.9,94936,0
2013-08-09,9,9.52,9,9.47,283237,0
2013-08-12,9.49,10.34,9.43,9.89,308478,0
2013-08-13,9.9,9.97,9.8,9.84,113355,0
2013-08-14,9.83,9.89,9.67,9.82,51161,0
2013-08-15,9.75,9.75,9.28,9.37,89430,0
2013-08-16,9.37,9.46,9.3,9.3,35549,0
2013-08-19,9.34,9.45,9.21,9.35,53389,0
2013-08-20,9.34,9.5,9.28,9.46,96527,0
2013-08-21,9.45,9.68,9.391,9.53,85072,0
2013-08-22,9.6,9.64,9.32,9.4,74875,0
2013-08-23,9.41,9.99,9.3,9.6,291415,0
2013-08-26,9.62,9.7,9.4,9.45,192821,0
2013-08-27,9.38,9.68,9.2,9.38,195122,0
2013-08-28,9.39,9.62,9.3,9.35,129027,0
2013-08-29,9.34,9.55,9.16,9.34,59358,0
2013-08-30,9.35,9.355,9.2,9.23,58927,0
2013-09-03,9.36,9.46,9.2,9.32,70349,0
2013-09-04,9.36,10,9.36,9.74,107519,0
2013-09-05,9.95,10,9.78,9.9,36313,0
2013-09-06,9.89,9.98,9.5,9.52,47852,0
2013-09-09,9.45,9.93,9.4001,9.85,48773,0
2013-09-10,9.74,10.1,9.55,10.05,97479,0
2013-09-11,10.05,10.18,9.83,10.08,57922,0
2013-09-12,10.08,10.14,9.91,10.11,28060,0
2013-09-13,10.13,10.13,9.73,9.89,42674,0
2013-09-16,9.95,10.25,9.9,10.11,108834,0
2013-09-17,10.11,10.425,10.07,10.35,65608,0
2013-09-18,10.38,10.41,10.15,10.36,27609,0
2013-09-19,10.37,10.46,10.33,10.4,30585,0
2013-09-20,10.43,10.69,10.43,10.57,48326,0
2013-09-23,11.6,12.05,11.29,11.8,1103544,0
2013-09-24,11.8,12.377,11.8,12.22,350489,0
2013-09-25,12.2,12.57,11.98,12.25,325200,0
2013-09-26,12.31,12.52,12.25,12.48,69273,0
2013-09-27,12.5,12.93,12.41,12.66,303900,0
2013-09-30,12.59,12.93,12.32,12.67,230800,0
2013-10-01,12.65,13.02,12.39,12.69,281100,0
2013-10-02,12.4,13,12.4,12.83,186200,0
2013-10-03,12.69,13,12.52,12.64,318090,0
2013-10-04,12.76,13.01,12.57,12.8,80355,0
2013-10-07,12.9,12.93,12.4,12.77,84400,0
2013-10-08,12.84,12.92,12.62,12.79,231100,0
2013-10-09,12.84,13.14,12.7,12.88,165800,0
2013-10-10,13.1,13.5,12.9,13.12,207300,0
2013-10-11,13.18,13.81,13.13,13.6,395700,0
2013-10-14,13.52,13.8,13.4,13.6,111400,0
2013-10-15,13.6,13.69,13.5,13.57,96800,0
2013-10-16,13.6,13.98,13.43,13.87,194200,0
2013-10-17,13.86,14.2,13.85,13.95,241200,0
2013-10-18,14.04,14.29,13.9,14.16,132400,0
2013-10-21,14.43,14.45,14.25,14.4,112100,0
2013-10-22,14.49,14.57,13.83,14.07,169651,0
2013-10-23,13.71,14.08,13.7,14.03,71700,0
2013-10-24,14.03,14.075,13.83,14,135164,0
2013-10-25,13.89,14.04,13.88,13.97,74400,0
2013-10-28,13.95,14.19,13.84,13.92,163400,0
2013-10-29,13.9,13.93,13.8,13.87,81200,0
2013-10-30,13.82,13.94,13.37,13.52,84400,0
2013-10-31,13.52,13.69,13.03,13.68,326536,0
2013-11-01,13.71,13.88,13.36,13.36,55500,0
2013-11-04,13.36,13.52,13.36,13.46,48800,0
2013-11-05,13.46,13.49,13.21,13.48,96000,0
2013-11-06,13.51,13.755,12.95,13.03,120079,0
2013-11-07,13.12,13.21,12.78,12.88,179400,0
2013-11-08,12.93,13.21,12.86,13.12,54194,0
2013-11-11,13.01,13.29,13.01,13.21,199500,0
2013-11-12,14.5,16.82,14.5,16.58,1647900,0
2013-11-13,16.31,17.7,15.55,17.42,626800,0
2013-11-14,17.4,18.31,17.38,17.86,463941,0
2013-11-15,17.89,18.17,17.751,17.81,294827,0
2013-11-18,17.95,17.95,16.81,17,408400,0
2013-11-19,16.9,17.78,16.71,17.55,568100,0
2013-11-20,17.85,18.25,17.56,17.59,243000,0
2013-11-21,17.72,17.96,17.64,17.7,171600,0
2013-11-22,17.77,18.33,17.65,17.75,176900,0
2013-11-25,18.01,18.21,17.79,17.86,128989,0
2013-11-26,17.96,18,17.4,17.55,128700,0
2013-11-27,17.53,17.679,17.07,17.24,123798,0
2013-11-29,17.27,17.87,17.241,17.59,82449,0
2013-12-02,17.5,17.64,17.29,17.4,84208,0
2013-12-03,17.22,17.34,16.75,17.07,137800,0
2013-12-04,17.1,17.12,16.84,16.88,100700,0
2013-12-05,16.92,17.51,16.92,17.45,257800,0
2013-12-06,17.55,17.83,17.28,17.69,349900,0
2013-12-09,17.83,18.07,17.67,18.05,198400,0
2013-12-10,18.13,18.75,18.03,18.45,522400,0
2013-12-11,18.5,18.5,18.03,18.33,286992,0
2013-12-12,18.31,19.15,18.11,18.88,281600,0
2013-12-13,18.96,19,18.27,18.71,169800,0
2013-12-16,18.68,18.75,17.12,17.62,450300,0
2013-12-17,17.58,17.82,17.15,17.58,175600,0
2013-12-18,17.43,17.67,17.3,17.62,209665,0
2013-12-19,17.54,17.64,16.86,17.35,167500,0
2013-12-20,17.3,18,17.3,17.96,247200,0
2013-12-23,18.11,18.66,18.08,18.47,229200,0
2013-12-24,18.39,18.54,18.17,18.25,83161,0
2013-12-26,18.22,18.67,17.97,18.38,120600,0
2013-12-27,18.33,19.338,18.04,18.82,291676,0
2013-12-30,19.03,19.4,18.808,19.33,231528,0
2013-12-31,19.26,19.39,18.84,19.3,146300,0
2014-01-02,19.21,19.22,18.512,18.93,131679,0
2014-01-03,19.01,19.37,19.01,19.24,322721,0
2014-01-06,19.24,19.32,19,19.24,391831,0
2014-01-07,19.15,20.14,18.95,19.83,485400,0
2014-01-08,19.94,20.06,19.67,19.78,307000,0
2014-01-09,19.87,20.07,19.47,19.55,354200,0
2014-01-10,19.55,20.13,19.47,20.04,522200,0
2014-01-13,20.09,20.15,19.35,19.57,268700,0
2014-01-14,19.55,19.79,19.35,19.66,144425,0
2014-01-15,19.83,20.08,19.51,20,236700,0
2014-01-16,20.2,20.37,19.75,20.21,130500,0
2014-01-17,20.29,20.55,20.1,20.31,135300,0
2014-01-21,20.4,20.66,20.26,20.57,167060,0
2014-01-22,20.55,21.19,20.55,20.76,250948,0
2014-01-23,20.99,20.99,19.73,20.01,131400,0
2014-01-24,19.7,19.99,18.56,19.13,235400,0
2014-01-27,19,19.69,18.95,19.12,153880,0
2014-01-28,19.29,20.6,19.01,20.25,196100,0
2014-01-29,20.15,20.41,19.9,20.06,113900,0
2014-01-30,20.16,20.72,19.97,20.39,180536,0
2014-01-31,20.03,20.52,20.03,20.13,103900,0
2014-02-03,20.02,20.23,19.6,19.94,237801,0
2014-02-04,19.96,20.55,19.836,20.39,200410,0
2014-02-05,20.34,20.4,19.55,19.57,180324,0
2014-02-06,19.62,21.29,19.08,21.2,472906,0
2014-02-07,21.5,21.75,20.86,21.485,333540,0
2014-02-10,24,24.89,23.028,24.645,1085692,0
2014-02-11,24.65,25.2,24.35,24.76,415826,0
2014-02-12,24.71,24.91,24.5,24.73,303991,0
2014-02-13,24.59,26,24.11,25.7,444523,0
2014-02-14,25.4,26.8,25.37,26.26,280810,0
2014-02-18,26.96,27.11,26.27,26.93,335801,0
2014-02-19,27.01,27.27,24.91,25.12,394642,0
2014-02-20,25.402,26.4,25.402,26.16,274613,0
2014-02-21,26.61,26.61,25.16,25.38,190505,0
2014-02-24,25.55,25.705,24.8,24.89,242262,0
2014-02-25,24.66,24.85,23.84,24.4,379116,0
2014-02-26,24.56,24.56,23.79,23.8,240259,0
2014-02-27,23.51,25.27,23.1,24.94,202932,0
2014-02-28,24.94,25.295,24.11,24.63,148476,0
2014-03-03,24.242,24.85,24.131,24.49,140019,0
2014-03-04,25.1,25.1,23.77,24.81,267159,0
2014-03-05,24.77,25.25,24.67,25,156923,0
2014-03-06,25.13,25.13,24.27,24.61,160917,0
2014-03-07,24.82,25,24.24,24.68,173642,0
2014-03-10,24.58,24.66,23.81,24.22,134794,0
2014-03-11,24.19,24.8,24.09,24.55,192891,0
2014-03-12,24.33,24.8,23.81,24.07,126494,0
2014-03-13,24.07,24.37,23.11,23.35,145999,0
2014-03-14,23.28,23.88,22.5,23.79,156031,0
2014-03-17,24,24.66,23.84,24.07,207509,0
2014-03-18,24,24.97,23.52,24.87,206575,0
2014-03-19,24.04,25.3,24.04,25.1,199979,0
2014-03-20,25,25.69,24.5,25.51,194820,0
2014-03-21,25.69,26.08,25.12,25.35,241574,0
2014-03-24,25.35,25.38,23.56,24.31,147189,0
2014-03-25,24.717,25.27,24.362,24.76,139331,0
2014-03-26,25.03,25.14,24.43,24.69,137700,0
2014-03-27,24.62,25.07,24.31,25,289170,0
2014-03-28,25,26.07,24.78,25.62,165821,0
2014-03-31,26.04,26.6,25.65,26.57,241632,0
2014-04-01,26.73,27.1,26.729,27.01,166405,0
2014-04-02,27.05,27.349,26.391,26.7,180660,0
2014-04-03,26.6,27.49,25.757,26.11,199337,0
2014-04-04,26.25,26.375,24.77,25.16,136728,0
2014-04-07,25.05,25.35,24.61,24.96,169006,0
2014-04-08,25.59,25.63,24.7,25.26,129965,0
2014-04-09,25.37,26.89,25.37,26.78,167022,0
2014-04-10,26.78,26.978,25.89,26.11,168713,0
2014-04-11,25.67,26.06,25.444,25.7,112665,0
2014-04-14,25.75,26.65,25,25.51,157623,0
2014-04-15,25.67,25.887,24.7,25.61,121979,0
2014-04-16,26.11,26.99,25.78,26.98,211169,0
2014-04-17,27.02,27.3,26.66,27.02,96935,0
2014-04-21,27.422,27.99,26.29,27.04,237153,0
2014-04-22,27.2,29.18,26.99,29.01,295132,0
2014-04-23,29.07,29.11,27.89,28.06,142418,0
2014-04-24,29.21,29.29,27.7,28.2,141686,0
2014-04-25,27.96,28.06,26.611,27.24,141960,0
2014-04-28,27.36,27.54,24.71,26.03,443814,0
2014-04-29,25.9,27.33,25.5,26.53,349778,0
2014-04-30,26.5,27.44,26.02,27.44,142797,0
2014-05-01,26.315,28.408,26.315,27.635,156436,0
2014-05-02,27.77,28.138,26.681,27.25,129864,0
2014-05-05,27.02,28.26,26.65,28.15,118163,0
2014-05-06,28.02,28.3,27.2,27.49,119128,0
2014-05-07,27.45,27.453,26.03,26.39,196312,0
2014-05-08,25.83,26.135,24.14,24.54,322369,0
2014-05-09,24.18,25.09,23.3,24.81,261816,0
2014-05-12,24.68,25.55,24.51,25.32,144879,0
2014-05-13,25.71,25.93,24.86,25.65,97538,0
2014-05-14,25.69,26,25,25.57,104477,0
2014-05-15,25.2,25.9,24.84,25.37,185990,0
2014-05-16,25.43,25.69,24.16,25.4,214505,0
2014-05-19,25.28,26.46,25.28,26.31,129592,0
2014-05-20,26.37,26.66,25.84,26.27,122386,0
2014-05-21,26.42,27.099,26.13,26.92,115059,0
2014-05-22,27.08,27.62,26.55,26.9,111496,0
2014-05-23,26.8,26.99,25.99,26.21,109031,0
2014-05-27,25.85,26.72,25.27,25.39,244644,0
2014-05-28,25.32,25.47,24.6,25.07,463542,0
2014-05-29,25.33,25.5,24.91,25.2,452982,0
2014-05-30,25.34,25.49,23.79,23.82,353841,0
2014-06-02,24,24,22.25,23.07,642560,0
2014-06-03,22.99,23.24,22.13,22.95,207884,0
2014-06-04,22.93,23.477,22.86,23.3,195048,0
2014-06-05,23.14,23.69,22.81,23.23,150100,0
2014-06-06,23.27,24.33,22.581,24.03,201859,0
2014-06-09,24.12,24.79,23.706,23.88,202925,0
2014-06-10,23.83,24.5,23.01,23.32,207100,0
2014-06-11,23.28,24.26,23.15,24.23,261582,0
2014-06-12,24.42,26.25,23.79,23.9,514545,0
2014-06-13,23.95,24.05,23.35,23.83,499222,0
2014-06-16,25,25.67,24.01,24.49,1066580,0
2014-06-17,25.69,25.7,24.42,24.96,504506,0
2014-06-18,24.95,24.95,24.11,24.57,224827,0
2014-06-19,24.52,24.66,24.23,24.32,221306,0
2014-06-20,24.35,24.46,23.89,24.3,235521,0
2014-06-23,24.42,24.43,23.93,24.08,149218,0
2014-06-24,24.06,24.205,22.85,22.93,252398,0
2014-06-25,22.99,23.56,22.71,23.26,244266,0
2014-06-26,23.26,23.64,23.15,23.3,165959,0
2014-06-27,23.07,23.98,23.07,23.3,2384051,0
2014-06-30,23.3,24.48,23.17,24.35,398705,0
2014-07-01,24.44,25.25,24.18,24.57,341572,0
2014-07-02,24.48,24.6,24.09,24.26,217100,0
2014-07-03,24.33,24.59,24,24.13,106029,0
2014-07-07,24.07,24.125,23.61,23.77,165886,0
2014-07-08,23.67,24.32,23.49,24.3,298056,0
2014-07-09,24.29,24.76,24.1,24.55,159533,0
2014-07-10,23.99,24.81,23.015,24.53,195256,0
2014-07-11,24.42,24.68,24.226,24.55,102269,0
2014-07-14,24.87,25.86,24.5,25.83,214545,0
2014-07-15,25.84,25.84,24.83,24.95,118759,0
2014-07-16,25.1,25.1,24.44,24.68,218527,0
2014-07-17,24.56,25.055,24.485,24.51,143447,0
2014-07-18,24.5,24.73,24.42,24.67,106100,0
2014-07-21,24.61,24.79,24.27,24.49,71327,0
2014-07-22,24.57,24.59,23.958,24.18,116532,0
2014-07-23,24.18,24.3,24.03,24.2,110304,0
2014-07-24,24.25,24.25,23.59,23.8,113898,0
2014-07-25,23.66,23.67,22.99,23.19,159363,0
2014-07-28,23.12,23.26,22.99,23.02,124065,0
2014-07-29,23.06,23.41,23,23.06,113415,0
2014-07-30,23.21,23.51,22.91,22.98,187557,0
2014-07-31,22.74,23.02,21.82,22.26,194642,0
2014-08-01,22.21,22.94,21.79,22.7,128370,0
2014-08-04,22.87,23.4,22.56,23.28,122448,0
2014-08-05,23.27,23.55,22.93,23.25,124917,0
2014-08-06,23.06,23.84,22.905,23.46,93696,0
2014-08-07,23.84,23.94,23.19,23.26,104769,0
2014-08-08,23.37,23.81,23.014,23.79,388461,0
2014-08-11,25.02,26.44,24.29,26.35,533115,0
2014-08-12,26.22,26.75,25.71,26.75,258070,0
2014-08-13,26.86,28.7,26.86,28.59,323889,0
2014-08-14,28.6,28.7,28,28.55,223785,0
2014-08-15,28.36,28.59,27.65,28.18,114065,0
2014-08-18,28.41,28.41,27.82,28.02,101680,0
2014-08-19,27.766,28.045,27.18,27.87,95409,0
2014-08-20,27.72,27.96,27.3,27.49,111729,0
2014-08-21,27.1,27.1,25.5,26.42,340462,0
2014-08-22,26.42,27.91,26.36,27.44,235449,0
2014-08-25,27.65,27.72,26.85,27.16,229769,0
2014-08-26,27.09,28.2,26.86,27.84,305189,0
2014-08-27,29.53,31,29.15,29.83,2603649,0
2014-08-28,29.51,30.72,29.35,30.52,356239,0
2014-08-29,30.7,30.774,29.98,30.32,152308,0
2014-09-02,30.31,31.02,30.31,30.57,163329,0
2014-09-03,30.6,31,30.03,30.21,233570,0
2014-09-04,30.34,30.59,30.3,30.41,147424,0
2014-09-05,30.28,30.8,30.21,30.31,175241,0
2014-09-08,30.35,30.91,30.26,30.85,151152,0
2014-09-09,30.83,31,30.31,30.34,143076,0
2014-09-10,30.34,30.42,29.85,30.14,174622,0
2014-09-11,30.67,30.67,29.97,30.11,136806,0
2014-09-12,30.17,30.28,29.54,29.71,178821,0
2014-09-15,29.87,30.01,29.45,29.78,180075,0
2014-09-16,29.61,30.28,29.4,29.94,183490,0
2014-09-17,30.03,30.4,29.87,29.99,120483,0
2014-09-18,30.17,30.208,29.52,29.57,99254,0
2014-09-19,29.64,29.77,28.29,28.38,170856,0
2014-09-22,28.21,28.39,27.31,27.74,253710,0
2014-09-23,27.5,27.91,27.25,27.57,279363,0
2014-09-24,27.58,28.27,27.21,28.03,186461,0
2014-09-25,28.03,28.13,27.32,27.37,326500,0
2014-09-26,27.54,27.66,26.92,27.4,205486,0
2014-09-29,27.14,27.78,26.84,27.49,178529,0
2014-09-30,27.5,27.5,27.14,27.21,523391,0
2014-10-01,27.14,27.262,25.71,26.08,308838,0
2014-10-02,26.14,26.702,25.86,26.28,200178,0
2014-10-03,26.53,26.56,25.57,25.61,135864,0
2014-10-06,25.69,25.85,25.05,25.26,93377,0
2014-10-07,25.1,25.15,24.59,24.78,155167,0
2014-10-08,24.75,24.78,23.8,24.6,316330,0
2014-10-09,24.54,24.656,24.03,24.21,245493,0
2014-10-10,24.11,24.93,23.48,24.03,164087,0
2014-10-13,23.96,24.38,23.48,23.58,205113,0
2014-10-14,23.59,24.51,23.3,24.46,347301,0
2014-10-15,24.15,25.12,23.66,25.06,252880,0
2014-10-16,24.65,25.82,24.1,25.72,397421,0
2014-10-17,26,26,24.423,24.65,173864,0
2014-10-20,24.65,24.86,24.08,24.47,122995,0
2014-10-21,24.68,24.85,24.23,24.85,425875,0
2014-10-22,24.73,25.149,24.13,24.61,226098,0
2014-10-23,24.93,26.06,24.67,25.82,255762,0
2014-10-24,25.78,25.962,25.48,25.62,108006,0
2014-10-27,25.42,25.84,25.2,25.52,115512,0
2014-10-28,25.66,27.19,25.46,27.13,178150,0
2014-10-29,27.21,27.76,26.75,27.45,200954,0
2014-10-30,27.43,27.74,26.75,27.32,183587,0
2014-10-31,27.98,29.6,27.42,29.04,231728,0
2014-11-03,28.99,29.52,28.62,29.39,269082,0
2014-11-04,30.5,30.5,29.23,29.33,192767,0
2014-11-05,29.48,29.62,28.95,29.05,210503,0
2014-11-06,29.03,29.72,29,29.63,253154,0
2014-11-07,29.69,29.865,28.86,29.27,229054,0
2014-11-10,30.55,33.76,29.3,31.7,1198341,0
2014-11-11,32,34.76,31.97,34.23,571458,0
2014-11-12,33.91,34.67,33.77,34.2,355850,0
2014-11-13,34.14,35.25,33.79,34.38,320235,0
2014-11-14,34.19,34.43,33.75,34.03,333389,0
2014-11-17,34.05,34.675,33.71,34.26,287856,0
2014-11-18,34.17,34.67,33.67,33.82,231853,0
2014-11-19,33.41,33.97,33.12,33.67,149375,0
2014-11-20,33.43,34.22,33.39,33.98,83535,0
2014-11-21,34.5,34.5,33.16,33.25,108751,0
2014-11-24,33.23,33.33,31.78,32.68,264881,0
2014-11-25,32.76,33.69,32.316,33.48,133884,0
2014-11-26,33.57,34.23,32.82,33.93,111012,0
2014-11-28,33.21,34.2,33.21,33.75,62229,0
2014-12-01,33.68,33.68,33.01,33.08,182475,0
2014-12-02,33.37,34.68,33.19,34.66,132042,0
2014-12-03,34.78,36.28,34.63,36.09,300164,0
2014-12-04,36.05,36.43,34.9,34.98,192829,0
2014-12-05,35.25,35.857,34.17,34.27,193332,0
2014-12-08,34.07,34.185,32.67,32.78,161058,0
2014-12-09,32.3,33.6,31.57,33.53,214862,0
2014-12-10,33.5,33.97,33,33.04,175918,0
2014-12-11,33.13,33.22,32.6,32.85,225464,0
2014-12-12,32.43,32.87,31.36,31.41,127412,0
2014-12-15,31.69,32.05,31.19,31.85,202723,0
2014-12-16,31.64,32.55,31.33,31.84,190706,0
2014-12-17,31.84,32.22,31.68,32.07,115905,0
2014-12-18,32.57,33.49,32.11,33.38,137201,0
2014-12-19,33.38,34.5,32.91,34.46,243816,0
2014-12-22,34.46,35.14,34.048,34.28,111177,0
2014-12-23,34.57,34.57,32.74,32.88,118847,0
2014-12-24,33.04,33.447,32.705,33.4,63222,0
2014-12-26,33.42,33.62,31.88,31.97,140303,0
2014-12-29,31.89,32.19,31.63,31.71,154686,0
2014-12-30,31.62,31.7,29.65,29.77,159680,0
2014-12-31,29.79,31.59,29.581,31.09,185335,0
2015-01-02,31.34,31.43,29.89,30.67,115840,0
2015-01-05,30.38,31.439,29.25,29.42,191618,0
2015-01-06,29.43,29.52,28.17,28.91,200290,0
2015-01-07,29.23,29.56,28.47,28.55,221301,0
2015-01-08,28.9,30.74,28.9,30.59,520053,0
2015-01-09,30.59,30.9,29.9,30.14,113547,0
2015-01-12,30.14,30.62,29.5,29.65,101442,0
2015-01-13,29.99,30.4,29.77,30.37,147666,0
2015-01-14,29.634,30.62,29.634,30.47,95342,0
2015-01-15,30.49,30.49,29.06,29.1,94886,0
2015-01-16,29,29.96,28.77,29.88,226319,0
2015-01-20,30.15,31.65,29.59,31.58,330592,0
2015-01-21,31.39,31.53,29.351,30.42,205079,0
2015-01-22,30.68,30.75,29.89,30.7,187569,0
2015-01-23,30.61,31.24,30.322,30.99,136993,0
2015-01-26,30.64,31.14,30.32,30.97,169828,0
2015-01-27,30.49,30.55,29.7,30.22,137790,0
2015-01-28,30.34,30.34,28.51,28.91,203760,0
2015-01-29,28.89,29.39,27.89,28,434416,0
2015-01-30,27.82,28,25.96,26.12,343955,0
2015-02-02,26.11,26.34,25.82,25.895,264277,0
2015-02-03,26.14,27.32,26.14,26.8,432222,0
2015-02-04,26.8,27.45,26.76,26.87,233414,0
2015-02-05,27.04,27.24,25.65,26.13,243070,0
2015-02-06,26.06,28.2,25.86,27.41,612785,0
2015-02-09,27.92,29.05,26,28.86,904026,0
2015-02-10,29.23,29.4,27.16,27.21,473478,0
2015-02-11,27.03,27.03,25.37,25.43,421892,0
2015-02-12,25.53,25.8,23.25,24.13,1136224,0
2015-02-13,24.44,24.66,23.75,24.08,291026,0
2015-02-17,24.02,24.26,23.35,23.63,209975,0
2015-02-18,23.53,24.13,23.37,24.06,245463,0
2015-02-19,23.91,24.2,23.54,24.03,272270,0
2015-02-20,23.99,24,22.12,22.95,1200518,0
2015-02-23,22.95,23.75,22.5,23.68,289811,0
2015-02-24,23.75,25.9,23.58,24.86,385643,0
2015-02-25,24.81,26.04,24.5,26.02,266241,0
2015-02-26,25.88,26.39,25.85,26.27,234521,0
2015-02-27,26.02,26.35,25.62,26.25,301472,0
2015-03-02,26.29,26.84,26.15,26.61,192900,0
2015-03-03,26.42,26.42,25.62,26.1,242400,0
2015-03-04,25.89,26.39,25.66,25.78,99200,0
2015-03-05,25.82,25.96,25.47,25.78,145600,0
2015-03-06,25.52,26.17,25.34,26.1,165200,0
2015-03-09,26.25,26.35,25.49,26.21,180300,0
2015-03-10,25.94,26,24.61,25.43,232100,0
2015-03-11,25.42,25.54,24.98,25.5,171700,0
2015-03-12,25.17,26.22,25.17,26.05,260600,0
2015-03-13,25.95,26.32,25.48,25.7,203400,0
2015-03-16,25.89,26.32,25.55,26.26,114800,0
2015-03-17,26.25,26.65,25.71,26.53,143300,0
2015-03-18,26.27,26.87,26.04,26.6,104600,0
2015-03-19,26.58,26.64,26.16,26.25,127900,0
2015-03-20,26.29,26.35,26.08,26.2,293700,0
2015-03-23,26.13,26.4,25.97,26.33,210200,0
2015-03-24,26.49,26.49,26.01,26.39,170200,0
2015-03-25,26.61,26.87,26.23,26.49,181800,0
2015-03-26,26.34,27.9,26.22,27.88,194400,0
2015-03-27,27.53,28.03,27.25,27.96,148000,0
2015-03-30,27.99,28.46,27.82,28.15,87900,0
2015-03-31,27.96,28.64,27.74,27.79,104581,0
2015-04-01,27.63,27.63,26.92,27.17,123300,0
2015-04-02,27.07,27.55,27.07,27.34,84000,0
2015-04-06,27.22,27.8,27.09,27.65,62100,0
2015-04-07,27.74,27.8,27.17,27.22,58402,0
2015-04-08,27.22,27.52,27.16,27.48,69400,0
2015-04-09,27.51,27.8,27.07,27.26,70084,0
2015-04-10,27.4,28.03,27.3,27.9,118400,0
2015-04-13,27.9,28.32,27.4,27.83,63800,0
2015-04-14,27.93,28.22,27.59,27.7,59400,0
2015-04-15,27.91,28.09,27.576,27.84,50607,0
2015-04-16,27.87,28.55,27.69,28.1,94746,0
2015-04-17,27.5,28.06,27.15,27.56,191300,0
2015-04-20,27.97,28.73,27.63,28.43,145544,0
2015-04-21,28.49,28.61,28.07,28.43,92547,0
2015-04-22,28.32,28.82,28.06,28.51,70069,0
2015-04-23,28.4,29.77,28.24,29.59,161200,0
2015-04-24,29.65,29.65,28.9,29.33,216635,0
2015-04-27,29.11,30,29.11,29.34,113600,0
2015-04-28,29.26,29.87,28.97,29.5,114831,0
2015-04-29,29.39,29.88,29.12,29.25,88400,0
2015-04-30,29.01,29.35,27.9,29.23,244600,0
2015-05-01,29.38,29.42,27.3,27.82,177200,0
2015-05-04,27.87,28.3,27.28,27.39,73100,0
2015-05-05,27.38,27.49,26.53,26.87,143400,0
2015-05-06,27.32,27.32,25.95,26.2,120171,0
2015-05-07,26.08,26.37,25.86,26.26,109714,0
2015-05-08,26.59,27.69,26.32,26.51,99100,0
2015-05-11,26.52,27.04,26.5,26.8,99900,0
2015-05-12,26.66,27.09,26.55,26.93,57934,0
2015-05-13,26.61,28.2,26.61,28.01,218100,0
2015-05-14,28.05,29.45,27.94,29.4,178200,0
2015-05-15,29.44,29.69,29.05,29.48,171449,0
2015-05-18,29.44,30,28.9,29.77,90106,0
2015-05-19,29.7,30.45,29.27,30.08,169410,0
2015-05-20,30.05,30.1,29.44,29.94,75300,0
2015-05-21,29.96,30.68,29.78,29.82,189000,0
2015-05-22,29.94,30.05,29.54,30.01,77100,0
2015-05-26,29.89,29.99,28.91,29.91,61658,0
2015-05-27,29.91,29.99,29.66,29.91,156800,0
2015-05-28,29.81,30.74,28.85,29.58,436977,0
2015-05-29,29.5,29.5,27.77,28.77,334700,0
2015-06-01,29,30.37,28.802,30.17,103465,0
2015-06-02,29.96,30.89,29.6,30.11,103953,0
2015-06-03,30.28,30.5,29.9,30.04,90600,0
2015-06-04,29.95,30.35,29.69,30.32,136000,0
2015-06-05,30.19,30.73,29.94,30.7,67100,0
2015-06-08,30.96,31.59,30.55,31.4,128100,0
2015-06-09,31.47,31.53,30.03,30.24,170658,0
2015-06-10,30.33,31.29,30.33,31.1,128543,0
2015-06-11,31.11,31.15,30.37,30.66,87040,0
2015-06-12,30.68,30.98,29.51,29.82,279100,0
2015-06-15,30.57,31.23,28.73,29.2,642500,0
2015-06-16,29.3,31.18,29.09,30.91,284500,0
2015-06-17,31.18,33.19,31.04,32.6,399300,0
2015-06-18,32.87,33.33,31.79,31.89,171500,0
2015-06-19,31.75,31.89,31,31.44,346900,0
2015-06-22,31.55,32.22,31.33,31.49,148700,0
2015-06-23,31.63,31.95,31.23,31.84,137287,0
2015-06-24,31.93,31.95,31.12,31.39,121200,0
2015-06-25,31.57,32.07,30.99,31.18,177600,0
2015-06-26,31.17,31.64,31.01,31.24,186500,0
2015-06-29,31.08,31.08,29.64,30.01,120200,0
2015-06-30,30.04,30.19,29.05,30.09,151704,0
2015-07-01,30.4,30.63,30,30.16,101600,0
2015-07-02,29.91,30.69,29.86,30.42,153000,0
2015-07-06,30.18,31,29.95,30.77,116400,0
2015-07-07,30.74,30.74,29.31,30.38,115300,0
2015-07-08,30.2,30.74,29.01,29.58,118300,0
2015-07-09,30.28,31.95,29.39,29.61,72800,0
2015-07-10,29.98,30.74,29.02,29.37,95000,0
2015-07-13,30,31.41,29.65,30.83,333500,0
2015-07-14,30.85,31.17,30.51,30.66,74697,0
2015-07-15,30.83,30.83,30.04,30.21,101064,0
2015-07-16,30.33,30.87,29.77,30.04,71000,0
2015-07-17,30.14,30.4,29.36,29.56,94600,0
2015-07-20,29.62,29.62,28.6,29.07,170400,0
2015-07-21,28.98,29.57,28.5,28.73,90600,0
2015-07-22,28.56,28.79,28.25,28.27,68300,0
2015-07-23,28.29,28.62,27.37,28.43,193500,0
2015-07-24,28.34,28.67,28.08,28.64,142700,0
2015-07-27,28.38,28.86,28.08,28.42,112800,0
2015-07-28,28.63,29.3,27.9,28.55,95500,0
2015-07-29,28.48,29.17,28.3,28.66,51800,0
2015-07-30,28.46,29.59,28.16,29.53,89300,0
2015-07-31,29.62,29.86,29.15,29.63,151600,0
2015-08-03,29.6,29.8,29.22,29.61,119395,0
2015-08-04,29.65,29.83,28.66,29.03,52100,0
2015-08-05,29.24,29.81,28.81,29.54,64900,0
2015-08-06,29.65,30,29.18,29.63,144326,0
2015-08-07,29.46,30.27,29.46,30.14,127500,0
2015-08-10,33.67,36.62,32.36,33.07,680100,0
2015-08-11,33.09,33.5,32.15,32.48,169085,0
2015-08-12,32.2,32.54,31.52,31.62,87800,0
2015-08-13,31.19,32.52,30.87,32.13,153100,0
2015-08-14,32.04,32.04,31.31,31.62,105900,0
2015-08-17,31.59,31.85,31.28,31.59,116900,0
2015-08-18,31.55,31.98,31.4,31.63,162000,0
2015-08-19,31.57,31.8,31.41,31.47,90300,0
2015-08-20,31.4,31.63,30.93,31.29,161500,0
2015-08-21,30.76,31.4,29.65,29.85,241500,0
2015-08-24,28.31,30,27.639,29.55,208918,0
2015-08-25,30.13,30.37,29.18,29.43,274400,0
2015-08-26,29.94,30.08,28.9,30.04,244400,0
2015-08-27,30.35,31.04,30.02,30.75,153100,0
2015-08-28,30.61,31.62,30.42,31.48,116600,0
2015-08-31,31.33,32,31.23,31.89,167700,0
2015-09-01,31.17,31.75,31.12,31.31,247500,0
2015-09-02,31.66,32.92,31.2,32.65,252900,0
2015-09-03,32.74,32.79,31.27,31.74,155700,0
2015-09-04,31.34,31.68,30.95,31.13,55700,0
2015-09-08,31.59,31.87,31.09,31.11,66700,0
2015-09-09,31.6,32.55,31.5,31.87,172900,0
2015-09-10,31.91,32.96,31.86,32.6,147440,0
2015-09-11,32.49,33.15,31.9,32.9,179700,0
2015-09-14,33,33.11,32.03,32.8,126700,0
2015-09-15,32.95,33.93,32.74,33.52,180352,0
2015-09-16,33.5,33.82,32.63,33.19,146100,0
2015-09-17,33.12,33.58,32.7,33.11,263320,0
2015-09-18,32.59,33.32,32.59,33.2,185300,0
2015-09-21,33.29,33.53,32.86,33.18,219700,0
2015-09-22,32.72,33,32.12,32.38,168100,0
2015-09-23,32.47,32.6,31.94,32.22,214883,0
2015-09-24,31.96,32.54,31.1,32.43,137600,0
2015-09-25,32.62,32.69,31.35,31.35,125700,0
2015-09-28,31.35,31.51,30.15,30.32,64085,0
2015-09-29,30.34,30.68,30.13,30.46,76200,0
2015-09-30,30.67,31.63,30.21,31.34,176000,0
2015-10-01,31.39,31.54,30.76,31.44,138800,0
2015-10-02,31.19,32.5,30.98,32.47,96400,0
2015-10-05,32.81,33.58,32.58,33.23,123950,0
2015-10-06,33.17,33.39,32.16,32.41,138500,0
2015-10-07,32.62,32.75,32.13,32.48,103000,0
2015-10-08,32.49,32.71,32.32,32.41,101300,0
2015-10-09,32.58,33.29,32.44,32.94,126300,0
2015-10-12,32.99,33.15,32.47,32.55,75118,0
2015-10-13,32.4,33,32.15,32.16,78200,0
2015-10-14,32.14,33.04,31.3,31.84,109400,0
2015-10-15,31.94,32.7,31.94,32.51,87000,0
2015-10-16,32.6,33.08,31.95,32.53,161500,0
2015-10-19,32.36,33.11,32.15,33.01,101778,0
2015-10-20,34.5,34.72,34.16,34.46,848900,0
2015-10-21,34.65,34.87,34.59,34.65,292500,0
2015-10-22,34.66,34.99,34.32,34.61,1970600,0
2015-10-23,34.95,35.28,33.47,34.17,349000,0
2015-10-26,34,34.18,33.06,33.27,165800,0
2015-10-27,33.18,34.21,32.86,34.08,254800,0
2015-10-28,34.09,34.83,33.19,33.4,141400,0
2015-10-29,33.23,33.7,32.99,33.66,117800,0
2015-10-30,33.57,34.01,32.94,33.66,151700,0
2015-11-02,33.63,34.93,33.63,34.41,163911,0
2015-11-03,34.25,34.82,33.88,34.64,117800,0
2015-11-04,34.76,35.095,34.23,34.3,166912,0
2015-11-05,34.36,34.93,34,34.02,263500,0
2015-11-06,33.88,34.76,33.55,34,286800,0
2015-11-09,34.99,38.895,34.85,38.7,1129978,0
2015-11-10,39,40.51,38.16,40.25,532800,0
2015-11-11,40.16,41.03,37.54,37.68,756400,0
2015-11-12,37.26,38.46,37.21,38.27,252700,0
2015-11-13,37.84,38.5,37.84,38.18,219300,0
2015-11-16,37.99,38.46,37.8,38.05,206900,0
2015-11-17,38.11,38.16,37.7,37.89,131600,0
2015-11-18,38,38,37.56,37.8,220100,0
2015-11-19,37.81,38,37.38,37.88,100100,0
2015-11-20,38.13,38.72,38.05,38.66,138700,0
2015-11-23,38.59,39.1,38.15,38.68,125200,0
2015-11-24,38.65,40.53,38.56,39.89,243800,0
2015-11-25,39.95,40.14,39.44,39.54,187100,0
2015-11-27,39.52,39.54,38.8,38.84,129100,0
2015-11-30,38.88,40.39,38.88,40.06,282300,0
2015-12-01,40.11,40.43,38.72,39.43,166585,0
2015-12-02,39.48,40.6,38.58,39.26,266198,0
2015-12-03,39.44,39.63,38.27,38.51,91958,0
2015-12-04,38.75,39.8,38.71,39.7,194500,0
2015-12-07,39.56,39.64,38.77,39.29,134800,0
2015-12-08,39.14,39.28,38.58,38.85,127683,0
2015-12-09,38.73,40,38.12,38.26,146900,0
2015-12-10,38.42,39.65,38.22,38.94,130200,0
2015-12-11,38.33,38.7,37.17,37.52,111800,0
2015-12-14,37.52,37.62,36.64,36.79,208674,0
2015-12-15,37.02,37.06,36.13,36.64,281800,0
2015-12-16,36.94,37.05,36.5,36.83,259700,0
2015-12-17,36.99,37.33,35.19,35.25,162400,0
2015-12-18,35.21,35.21,33.66,33.69,251600,0
2015-12-21,33.81,34.44,33.09,33.95,164100,0
2015-12-22,35.09,36.44,34.57,35.75,266676,0
2015-12-23,36.01,36.16,35.51,35.53,163500,0
2015-12-24,35.58,35.76,35.36,35.41,46078,0
2015-12-28,35.31,35.37,34.1,34.36,93328,0
2015-12-29,34.52,35.31,34.37,35.07,163639,0
2015-12-30,34.84,35.39,34.21,34.32,101857,0
2015-12-31,34.34,34.57,33.75,33.81,107548,0
2016-01-04,33.23,33.73,32.23,33.43,313690,0
2016-01-05,33.37,33.63,32.885,33.24,150681,0
2016-01-06,32.82,32.97,32.09,32.36,223350,0
2016-01-07,31.85,32.33,31.85,32.23,208695,0
2016-01-08,32.43,33.15,31.6,31.67,252019,0
2016-01-11,31.75,32.45,31.54,32.17,190209,0
2016-01-12,32.34,32.76,32.13,32.72,253341,0
2016-01-13,32.87,33.13,31.3,31.6,312441,0
2016-01-14,31.61,32.86,31.6,32.58,187516,0
2016-01-15,31.63,32.09,31.15,31.85,153822,0
2016-01-19,31.99,32.3,30.77,31.2,217600,0
2016-01-20,31,33.35,30.75,32.91,154873,0
2016-01-21,32.83,33.51,32.22,32.24,128230,0
2016-01-22,32.69,33.05,31.97,32.24,111822,0
2016-01-25,32.04,32.22,31.65,32.01,95458,0
2016-01-26,32.19,32.76,32.01,32.25,82458,0
2016-01-27,32.06,32.72,31.69,32.33,103438,0
2016-01-28,32.46,33.21,32.25,33.14,126927,0
2016-01-29,33.19,34.45,33.13,34.36,89346,0
2016-02-01,34.29,34.29,33.25,33.67,110946,0
2016-02-02,33.5,33.64,32.795,33.13,148082,0
2016-02-03,33.36,33.36,30.42,32.09,348989,0
2016-02-04,31.82,33.23,31.72,33.03,151060,0
2016-02-05,33.01,33.01,31.3,31.35,161355,0
2016-02-08,31.07,31.3,29.62,30.76,249990,0
2016-02-09,32,32.96,28.52,31.75,518060,0
2016-02-10,31.76,33.72,31.34,31.62,161411,0
2016-02-11,30.85,31.39,29.47,30.52,228163,0
2016-02-12,30.83,31.21,29.9875,30.4,88601,0
2016-02-16,30.86,31.8,30.595,31.73,91669,0
2016-02-17,31.97,32.51,31.71,32.09,77077,0
2016-02-18,32.17,32.97,32.045,32.66,168940,0
2016-02-19,32.6,33.12,32.085,32.74,63929,0
2016-02-22,32.98,33.5099,31.98,32.52,113336,0
2016-02-23,32.57,33.09,32,32.58,88390,0
2016-02-24,32.34,33.22,32,32.99,83494,0
2016-02-25,33.17,33.35,32.3,33.18,116384,0
2016-02-26,33.33,34.53,33.09,34.38,160075,0
2016-02-29,34.36,36.22,33.68,34.5,363037,0
2016-03-01,34.59,35.37,34.2,35.16,141417,0
2016-03-02,35.23,35.4101,34.51,35.07,178766,0
2016-03-03,35.2,36.74,35.04,36.45,157198,0
2016-03-04,36.36,38,35.8,36.92,208471,0
2016-03-07,36.68,37.7,36.48,36.96,85796,0
2016-03-08,36.67,37.11,36.13,36.29,77814,0
2016-03-09,36.38,37.08,36.18,36.91,81330,0
2016-03-10,36.99,36.99,36.33,36.58,97875,0
2016-03-11,36.87,37,36.34,36.95,64581,0
2016-03-14,37.44,37.9092,36.88,37.05,142014,0
2016-03-15,36.86,37.09,36.1,36.86,174818,0
2016-03-16,36.67,37.85,36.67,37.05,83336,0
2016-03-17,37.09,37.73,36.3,37.31,139662,0
2016-03-18,37.49,38.17,36.61,37.99,141045,0
2016-03-21,37.65,38.65,37.39,37.61,100814,0
2016-03-22,37.6,38.6,36.731,38,141519,0
2016-03-23,37.79,37.8499,37,37.67,138052,0
2016-03-24,37.41,37.82,36.73,37.43,138463,0
2016-03-28,37.56,37.66,36.77,37.15,174651,0
2016-03-29,36.3,38,36.3,37.3,208239,0
2016-03-30,37.53,38.78,37.3,38.32,188742,0
2016-03-31,38.25,38.4,37.53,37.98,116222,0
2016-04-01,37.65,37.7,37.0601,37.34,85224,0
2016-04-04,37.21,37.33,35.77,35.96,163773,0
2016-04-05,35.79,36.62,35.38,36.21,114796,0
2016-04-06,34.41,36.03,34.41,35.51,114371,0
2016-04-07,35.42,35.49,34.7,35.24,180409,0
2016-04-08,35.59,35.86,35.15,35.72,60931,0
2016-04-11,35.91,36.4899,35.21,35.43,113380,0
2016-04-12,34.82,36.2,34.51,36.13,119423,0
2016-04-13,36.36,36.58,35.48,36.25,154040,0
2016-04-14,36.23,36.38,35.56,35.87,82360,0
2016-04-15,35.68,35.78,34.62,35.62,151131,0
2016-04-18,35.61,36.67,35.61,36.03,175273,0
2016-04-19,36.14,36.69,36,36.57,104990,0
2016-04-20,36.52,36.6,36.03,36.2,123173,0
2016-04-21,36.3,36.365,35.65,35.76,61302,0
2016-04-22,35.61,35.94,35.32,35.68,110334,0
2016-04-25,35.49,35.92,33.63,34.2,270895,0
2016-04-26,34.15,35.17,33.41,34.74,189127,0
2016-04-27,34.65,34.97,33.75,33.9,122220,0
2016-04-28,33.66,34.11,31.96,32.3,203796,0
2016-04-29,32.44,32.51,31.68,32.03,151475,0
2016-05-02,32.29,32.605,31.39,31.41,145967,0
2016-05-03,31.13,31.45,29.1,30.63,534940,0
2016-05-04,30.53,31.42,30.52,30.61,158496,0
2016-05-05,30.64,31.3,30.435,30.72,273758,0
2016-05-06,30.74,31.18,30.59,30.91,146826,0
2016-05-09,30.85,31.55,30.5,30.74,86139,0
2016-05-10,30.88,31.27,30.5,31.11,100396,0
2016-05-11,31.04,31.57,30.47,30.52,129950,0
2016-05-12,30.66,31,30.475,30.53,215454,0
2016-05-13,30.5,31.41,30.23,30.47,187056,0
2016-05-16,30.63,30.8,30.24,30.43,92826,0
2016-05-17,30.4,30.69,28.885,29.11,368021,0
2016-05-18,28.9,29.11,27.67,27.88,331796,0
2016-05-19,27.58,29.01,27.5,28.16,296950,0
2016-05-20,28.18,28.62,28.03,28.38,99010,0
2016-05-23,28.3,28.68,28.1,28.31,111836,0
2016-05-24,28.35,29.61,28.33,29.59,182914,0
2016-05-25,29.71,30.39,29.25,29.62,225840,0
2016-05-26,29.63,29.94,29.31,29.84,136299,0
2016-05-27,29.69,30.53,29.56,30.07,196373,0
2016-05-31,30.08,30.11,29.77,29.96,124363,0
2016-06-01,29.88,29.94,29.3,29.45,164584,0
2016-06-02,29.5,29.71,28.8,29.16,219189,0
2016-06-03,29.14,29.15,28.35,29.03,138948,0
2016-06-06,29.04,29.06,28.26,28.93,195895,0
2016-06-07,28.77,28.93,28.1,28.25,255069,0
2016-06-08,28.25,28.4,27.76,28.07,123064,0
2016-06-09,27.86,27.97,26.92,27.87,164136,0
2016-06-10,27.8,28.23,27.65,27.9,217736,0
2016-06-13,27.75,28.06,27.45,27.74,411935,0
2016-06-14,26.18,30.97,25.5001,30.53,980805,0
2016-06-15,30.59,31.99,29.932,30.52,332272,0
2016-06-16,30.26,30.96,29.82,30.83,209696,0
2016-06-17,30.83,31.83,30.54,31.6,306417,0
2016-06-20,31.9,32.24,29.882,31.04,367850,0
2016-06-21,31.13,31.13,30.37,30.74,186799,0
2016-06-22,30.74,30.84,30.27,30.29,132815,0
2016-06-23,30.3,30.42,29.45,29.5,345745,0
2016-06-24,29,29.06,28.44,28.7,199519,0
2016-06-27,28.5,29.01,27.48,27.7,230300,0
2016-06-28,27.86,28.21,27.25,27.36,243429,0
2016-06-29,27.56,27.75,26.97,27.22,411237,0
2016-06-30,27.36,27.58,26.48,27.18,326831,0
2016-07-01,27,27.7278,26.77,27.08,204999,0
2016-07-05,27.08,27.53,26.23,26.49,134081,0
2016-07-06,26.4,26.4,25.78,26.1,254613,0
2016-07-07,26.23,27.77,26.18,26.99,363099,0
2016-07-08,27.12,27.56,27.12,27.34,114752,0
2016-07-11,27.4,27.96,27.4,27.43,107936,0
2016-07-12,27.51,27.96,27.51,27.59,99728,0
2016-07-13,27.63,27.67,27.16,27.45,125164,0
2016-07-14,27.56,28.2,27.1101,27.14,121539,0
2016-07-15,27.29,27.4,26.97,27.05,178315,0
2016-07-18,26.95,27.81,26.89,27.46,135859,0
2016-07-19,27.5,27.7,26.84,26.96,105419,0
2016-07-20,26.95,27.4099,26.64,27.18,75268,0
2016-07-21,27.26,27.81,27.17,27.37,73539,0
2016-07-22,27.28,27.74,26.82,27.51,54780,0
2016-07-25,27.49,27.67,27.14,27.61,108045,0
2016-07-26,27.59,28.36,27.59,28.16,134655,0
2016-07-27,28.24,28.46,27.9,28.27,79859,0
2016-07-28,28.23,28.56,27.35,27.98,113652,0
2016-07-29,27.85,28.3,27.82,28.03,122634,0
2016-08-01,28.07,28.38,27.73,28.24,83586,0
2016-08-02,28.15,28.15,26.7,26.71,96023,0
2016-08-03,26.78,27.17,26.48,27.14,162579,0
2016-08-04,27.25,27.43,27.05,27.32,159449,0
2016-08-05,27.34,28.08,27.34,27.9,85261,0
2016-08-08,27.81,28.51,27.64,28.4,155338,0
2016-08-09,34.27,34.73,31.18,32.92,463637,0
2016-08-10,32.04,32.59,29.435,30.2,552431,0
2016-08-11,30.39,30.91,29.965,30.15,148606,0
2016-08-12,30.04,30.22,29.61,29.78,152160,0
2016-08-15,29.93,30.01,28.8725,29.06,143150,0
2016-08-16,29.02,29.225,28.04,28.14,147378,0
2016-08-17,28.24,29.01,27.75,28.94,191027,0
2016-08-18,28.88,28.89,27.21,27.42,138333,0
2016-08-19,27.38,27.78,27.06,27.31,174994,0
2016-08-22,27.16,27.32,26.64,26.9,134874,0
2016-08-23,27.08,27.375,26.8,27.24,68875,0
2016-08-24,27.25,27.45,26.9,27.13,107653,0
2016-08-25,27.13,27.68,27,27.67,121245,0
2016-08-26,27.67,27.98,27.41,27.91,103803,0
2016-08-29,27.93,28.28,27.78,28.1,76011,0
2016-08-30,28.19,28.6,28.01,28.35,89685,0
2016-08-31,28.39,28.6,28,28.43,133356,0
2016-09-01,28.45,28.985,28.4,28.67,76796,0
2016-09-02,28.77,29.09,28.46,29.06,88926,0
2016-09-06,29.06,29.626,29.06,29.31,70966,0
2016-09-07,29.4,29.61,28.3,28.79,242713,0
2016-09-08,28.7,28.72,28.26,28.47,99807,0
2016-09-09,28.47,28.58,27.97,27.98,170982,0
2016-09-12,28.03,28.63,27.945,28.61,160000,0
2016-09-13,28.45,28.7,28.21,28.57,100578,0
2016-09-14,28.57,28.75,28.15,28.72,133455,0
2016-09-15,28.81,29.34,28.77,29.34,119942,0
2016-09-16,29.46,29.46,28.34,28.44,169307,0
2016-09-19,28.48,29.08,28.42,28.5,103577,0
2016-09-20,28.69,28.77,28.4,28.58,134698,0
2016-09-21,28.69,28.88,27.95,28.66,167274,0
2016-09-22,28.66,28.92,28.43,28.83,147564,0
2016-09-23,28.78,28.79,28.375,28.57,60992,0
2016-09-26,28.45,28.63,28.33,28.45,69506,0
2016-09-27,28.34,28.85,28.25,28.5,53413,0
2016-09-28,28.46,28.85,28.45,28.5,59518,0
2016-09-29,28.35,28.39,27.69,27.95,117217,0
2016-09-30,28.14,28.97,27.93,28.78,77036,0
2016-10-03,28.81,28.81,28.03,28.23,78838,0
2016-10-04,28.22,28.54,28.09,28.345,75217,0
2016-10-05,28.35,28.99,28.33,28.53,62971,0
2016-10-06,28.44,28.44,27.6,27.84,84668,0
2016-10-07,27.77,27.88,27.459,27.75,39233,0
2016-10-10,27.9,28.16,27.76,27.78,30634,0
2016-10-11,27.72,27.72,27.29,27.53,138912,0
2016-10-12,27.53,28.0999,27.28,27.83,40111,0
2016-10-13,27.64,27.64,26.61,26.67,65730,0
2016-10-14,26.55,27.07,26.4,26.66,82115,0
2016-10-17,26.73,26.92,26.16,26.19,54233,0
2016-10-18,26.29,26.29,25.46,26.13,103319,0
2016-10-19,26.25,27.02,26.09,26.57,77003,0
2016-10-20,26.51,26.9,26.42,26.54,45472,0
2016-10-21,26.5,26.71,26.4,26.53,32441,0
2016-10-24,26.68,27.25,26.68,26.85,75249,0
2016-10-25,26.74,26.79,26.09,26.245,75740,0
2016-10-26,26.09,26.76,25.93,26.69,67807,0
2016-10-27,26.69,26.73,25.99,26.48,76064,0
2016-10-28,26.37,26.54,26.01,26.1,77277,0
2016-10-31,26.08,26.34,25.47,26.24,79810,0
2016-11-01,26.3,26.36,25.79,26.19,91647,0
2016-11-02,26.09,26.38,24.96,25.16,112261,0
2016-11-03,25.42,25.52,23.73,23.75,192906,0
2016-11-04,23.96,25.06,23.92,24,166358,0
2016-11-07,24.42,24.42,23.43,23.47,170488,0
2016-11-08,23.8,24.13,23.51,23.8,518449,0
2016-11-09,24.99,25.01,21.75,24.32,949945,0
2016-11-10,26.37,27.31,25.0184,26.86,560992,0
2016-11-11,26.6,27.76,25.81,26.54,291992,0
2016-11-14,26.77,27.39,26.42,26.55,209885,0
2016-11-15,26.58,26.64,25.87,26.16,208888,0
2016-11-16,26.19,26.82,25.98,26.69,139037,0
2016-11-17,26.69,26.97,26.11,26.21,101504,0
2016-11-18,26.35,26.67,26,26.08,114017,0
2016-11-21,26.12,26.345,25.73,25.97,110570,0
2016-11-22,25.91,26.29,25.91,26.18,149724,0
2016-11-23,26.18,26.33,25.8,25.9,118663,0
2016-11-25,26.04,26.51,25.846,26.35,35123,0
2016-11-28,26.35,26.37,25.27,25.49,138451,0
2016-11-29,25.51,25.85,25.08,25.29,125730,0
2016-11-30,25.36,25.36,24.44,24.46,137448,0
2016-12-01,24.46,25.43,24.27,25.31,293952,0
2016-12-02,25.38,25.38,24.22,24.3,116717,0
2016-12-05,24.62,25.28,24.13,25.22,224187,0
2016-12-06,25.18,26.44,24.94,26.35,124191,0
2016-12-07,26.29,27.66,26.29,27.62,171814,0
2016-12-08,27.75,28.47,27.4,28.33,149257,0
2016-12-09,28.3,28.87,28.14,28.84,140192,0
2016-12-12,28.7,29.409,27.83,27.86,125384,0
2016-12-13,28.01,28.63,27.4375,27.94,305379,0
2016-12-14,28,28,26.48,26.55,149319,0
2016-12-15,26.55,26.945,26.17,26.25,156165,0
2016-12-16,26.43,26.93,26.01,26.4,269139,0
2016-12-19,26.55,27.27,26.3,26.96,114228,0
2016-12-20,26.99,27.44,26.33,27.36,116957,0
2016-12-21,27.1,27.27,26.28,26.54,132592,0
2016-12-22,26.52,26.52,25.54,25.59,99570,0
2016-12-23,25.69,25.94,25.48,25.66,47931,0
2016-12-27,25.7,26.06,25.7,25.93,126635,0
2016-12-28,25.98,26.07,25.75,26.02,68106,0
2016-12-29,26.13,26.39,25.83,26.17,65846,0
2016-12-30,26.15,26.95,25.75,26.92,157330,0
2017-01-03,27.51,28.15,27.11,27.91,221359,0
2017-01-04,28.14,28.74,27.92,28.71,134944,0
2017-01-05,28.71,28.71,27.91,28.5,118065,0
2017-01-06,28.5,28.57,27.91,27.91,87008,0
2017-01-09,28.02,28.02,27.49,27.79,90484,0
2017-01-10,27.96,28.97,27.65,28.68,100032,0
2017-01-11,28.79,28.89,28.24,28.84,98343,0
2017-01-12,28.72,29.1504,28.08,28.24,108159,0
2017-01-13,28.52,29.05,27.98,28.33,108799,0
2017-01-17,28.52,28.52,27,27.01,109976,0
2017-01-18,27.13,27.2,26.58,26.84,94470,0
2017-01-19,26.9,26.9,26.4,26.61,107844,0
2017-01-20,26.58,27.18,26.5,26.92,154633,0
2017-01-23,26.91,26.91,25.85,26.64,101950,0
2017-01-24,26.84,27.04,26.55,26.62,84068,0
2017-01-25,26.72,27.315,26.72,27.05,75127,0
2017-01-26,27.13,27.36,26.88,27.01,72768,0
2017-01-27,27.01,27.13,26.6309,27.01,58417,0
2017-01-30,26.87,27,25.97,26.07,117231,0
2017-01-31,25.99,26.29,25.7101,26.2101,75471,0
2017-02-01,26.52,26.73,26.01,26.36,72744,0
2017-02-02,26.43,26.43,25.26,25.32,95655,0
2017-02-03,25.57,25.74,25.26,25.57,92873,0
2017-02-06,25.56,25.64,25.09,25.44,77223,0
2017-02-07,25.49,27.705,25.38,27.57,247675,0
2017-02-08,27.5,27.51,26.35,27.31,186353,0
2017-02-09,27.48,28.4,25.2801,25.98,481893,0
2017-02-10,25.99,27.92,25.82,27.24,280360,0
2017-02-13,27.4,27.7,26.64,27.29,183751,0
2017-02-14,27.04,27.86,26.63,27.7,219083,0
2017-02-15,27.61,28.66,26.81,28.6,215423,0
2017-02-16,28.6,29.01,28.25,28.92,147125,0
2017-02-17,28.97,29.06,28.2315,28.99,140214,0
2017-02-21,29.06,29.96,29.06,29.54,105291,0
2017-02-22,29.64,29.98,29.23,29.55,166228,0
2017-02-23,29.62,29.69,28.68,28.75,99467,0
2017-02-24,28.45,28.85,27.99,28.37,85572,0
2017-02-27,28.41,28.72,28.14,28.62,88019,0
2017-02-28,28.68,29,28.15,28.37,87752,0
2017-03-01,28.84,29.35,28.5601,29.1,148816,0
2017-03-02,29.2,29.5501,28.72,28.76,92264,0
2017-03-03,28.8,28.92,28.21,28.27,93853,0
2017-03-06,28.17,28.17,27.55,27.85,83230,0
2017-03-07,27.85,27.86,27.3,27.74,79028,0
2017-03-08,27.76,27.97,27.59,27.81,47065,0
2017-03-09,27.71,27.83,27.15,27.56,92106,0
2017-03-10,27.85,28.105,27.48,27.86,57097,0
2017-03-13,27.97,28.25,27.7,28.04,55898,0
2017-03-14,27.96,28.29,27.53,28.14,42608,0
2017-03-15,28.21,29,27.82,28.46,229389,0
2017-03-16,28.64,28.64,27.75,27.89,68672,0
2017-03-17,27.91,28.04,27.48,27.98,237308,0
2017-03-20,28,28.69,27.615,28.35,59507,0
2017-03-21,28.43,28.43,28.02,28.1,96938,0
2017-03-22,28.065,28.4,27.65,27.95,87680,0
2017-03-23,27.92,28.53,27.49,28.41,75591,0
2017-03-24,28.46,28.49,27.84,28.01,55864,0
2017-03-27,27.94,30.11,27.94,30.01,170523,0
2017-03-28,29.9,30.67,29.51,29.99,181246,0
2017-03-29,30.13,30.52,29.865,30.49,86049,0
2017-03-30,30.71,30.8,30.12,30.31,95861,0
2017-03-31,30.26,30.87,30.09,30.73,82669,0
2017-04-03,30.75,30.75,29.39,29.56,105789,0
2017-04-04,29.55,29.55,28.745,28.98,77270,0
2017-04-05,29.2,29.2,28.03,28.35,172328,0
2017-04-06,28.37,28.9,28.3,28.81,146505,0
2017-04-07,28.75,28.8,28.08,28.44,136362,0
2017-04-10,28.39,28.755,28.09,28.34,238565,0
2017-04-11,28.37,29.075,28.02,28.91,204908,0
2017-04-12,28.85,28.86,28.33,28.8,131730,0
2017-04-13,28.75,28.99,28,28.49,98962,0
2017-04-17,28.56,28.68,28.16,28.66,85112,0
2017-04-18,28.54,29.23,28.16,29.18,96885,0
2017-04-19,29.4,29.66,28.99,29.09,106299,0
2017-04-20,29.26,30.16,29.26,29.89,91770,0
2017-04-21,29.99,29.99,29.29,29.47,60364,0
2017-04-24,30.11,30.39,29.6,30.15,76969,0
2017-04-25,30.37,30.91,30.35,30.6,77219,0
2017-04-26,30.67,30.82,30.29,30.4,87436,0
2017-04-27,30.52,30.693,30.01,30.14,110374,0
2017-04-28,30.1,30.65,29.89,30.32,58879,0
2017-05-01,30.83,31.57,30.2755,31.5,115303,0
2017-05-02,31.52,31.55,30.3,30.38,131511,0
2017-05-03,30.29,30.58,29.6901,30.16,102642,0
2017-05-04,30.28,30.59,29.3601,29.68,135522,0
2017-05-05,29.72,30.555,29.27,30.03,165927,0
2017-05-08,29.99,30.14,29.37,29.57,71018,0
2017-05-09,29.59,30.57,29.59,30.56,101027,0
2017-05-10,30.56,30.8,30.32,30.67,175124,0
2017-05-11,30.52,31.26,29.94,31.16,125979,0
2017-05-12,31.12,31.29,30.72,30.84,238309,0
2017-05-15,30.98,31.55,30.885,31.19,82030,0
2017-05-16,31.3,31.53,31.05,31.21,112690,0
2017-05-17,30.83,31.375,30.28,30.28,178326,0
2017-05-18,30.17,30.32,29.67,30.18,154601,0
2017-05-19,30.19,30.46,29.8,30.19,117973,0
2017-05-22,30.25,30.4,29.49,29.74,152101,0
2017-05-23,29.54,30.18,29.01,30,268486,0
2017-05-24,29.94,30.0925,29.5,29.66,127042,0
2017-05-25,29.74,29.94,29.5,29.77,119261,0
2017-05-26,29.73,29.73,29.21,29.41,43662,0
2017-05-30,29.39,29.6,28.93,29.07,57104,0
2017-05-31,29.2,29.23,28.64,29.07,96068,0
2017-06-01,29.17,29.97,28.77,29.63,181862,0
2017-06-02,29.72,30.67,29.19,29.5,224680,0
2017-06-05,29.47,29.98,29.38,29.49,103260,0
2017-06-06,29.34,29.76,29.3,29.45,74116,0
2017-06-07,29.45,29.45,28.55,28.7,132885,0
2017-06-08,28.6,29.2,28.2,28.72,139321,0
2017-06-09,28.85,29.51,28.66,28.93,136215,0
2017-06-12,28.85,29.86,27.88,28.22,165782,0
2017-06-13,28.38,28.75,28.12,28.5,188179,0
2017-06-14,27,29.5,27,28.1,594757,0
2017-06-15,27.75,27.75,25.39,26.72,502934,0
2017-06-16,26.52,27.08,26.31,27.06,337656,0
2017-06-19,27.25,27.56,26.95,27.25,138765,0
2017-06-20,27.15,27.73,26.925,27.4,126540,0
2017-06-21,27.5,27.695,27.22,27.5,91507,0
2017-06-22,27.53,28.34,27.53,28.32,114432,0
2017-06-23,28.34,28.5705,27.801,28.32,663373,0
2017-06-26,28.39,28.75,28.07,28.18,203154,0
2017-06-27,28.21,28.21,27.36,27.865,146439,0
2017-06-28,28.13,28.93,27.785,28.25,152863,0
2017-06-29,28.23,28.59,27.12,28.34,211886,0
2017-06-30,28.43,28.67,28.13,28.24,114167,0
2017-07-03,28.33,28.4981,28.12,28.21,58589,0
2017-07-05,28.19,28.25,26.87,27.26,235652,0
2017-07-06,27.03,27.69,26.86,26.94,257052,0
2017-07-07,26.53,28,26.33,27.83,187281,0
2017-07-10,27.74,27.77,27.25,27.4,113705,0
2017-07-11,27.36,27.69,27.15,27.26,125853,0
2017-07-12,27.59,27.87,27.25,27.46,96206,0
2017-07-13,27.56,27.7,27.2697,27.69,45300,0
2017-07-14,27.6,28.18,27.59,28.07,75000,0
2017-07-17,28.05,28.46,27.97,28.23,133504,0
2017-07-18,28.29,28.5,27.8,28.37,152323,0
2017-07-19,28.4,28.72,28.1,28.26,98412,0
2017-07-20,28.29,28.72,28.01,28.15,74772,0
2017-07-21,28.26,28.41,27.585,27.66,159978,0
2017-07-24,27.67,28.27,27.5,28.01,106064,0
2017-07-25,28.12,28.36,27.92,27.99,100666,0
2017-07-26,28.03,28.34,27.86,28.3,71484,0
2017-07-27,28.33,28.37,27.65,27.93,72808,0
2017-07-28,27.81,27.875,27.42,27.73,59130,0
2017-07-31,27.75,28.05,27.36,27.97,63261,0
2017-08-01,27.97,27.97,27.39,27.71,116288,0
2017-08-02,27.56,28.028,26.9,26.96,140009,0
2017-08-03,27.07,27.21,26.43,26.58,67035,0
2017-08-04,26.36,26.61,26.175,26.28,99472,0
2017-08-07,26.29,26.64,25.8,25.94,124966,0
2017-08-08,25.84,26.24,25.425,25.92,154872,0
2017-08-09,25.39,28.4,25,27.52,226349,0
2017-08-10,27.53,27.55,26.51,27.18,167860,0
2017-08-11,27.27,27.55,26.755,26.92,78229,0
2017-08-14,27.05,27.44,26.73,27.37,72997,0
2017-08-15,27.52,27.52,25,25.14,240408,0
2017-08-16,25.13,25.645,25.015,25.35,127590,0
2017-08-17,25.14,25.69,24.75,24.9,121700,0
2017-08-18,24.66,24.77,24.24,24.74,124477,0
2017-08-21,24.65,25.14,24.46,25.05,75727,0
2017-08-22,25.15,25.76,25.15,25.7,90145,0
2017-08-23,25.57,25.92,25.57,25.84,82968,0
2017-08-24,25.89,26.18,25.88,25.99,64035,0
2017-08-25,26.09,26.1,25.89,26.09,75766,0
2017-08-28,26.11,26.11,25.39,25.48,74902,0
2017-08-29,25.39,25.83,25.255,25.82,75461,0
2017-08-30,25.88,26.26,25.64,25.7,60781,0
2017-08-31,25.82,26.53,25.82,26.27,76176,0
2017-09-01,26.33,27.12,26.07,27.09,102254,0
2017-09-05,26.99,27,26.06,26.3,86656,0
2017-09-06,26.36,26.63,25.98,26.48,86003,0
2017-09-07,26.49,26.62,26.2,26.45,62777,0
2017-09-08,26.49,26.49,26.06,26.28,71758,0
2017-09-11,26.44,26.73,25.9,26.33,90754,0
2017-09-12,26.38,26.75,26.16,26.6,54325,0
2017-09-13,26.59,26.95,26.59,26.94,72064,0
2017-09-14,26.82,27.51,26.82,27.31,106171,0
2017-09-15,27.28,27.5,26.88,27.05,200898,0
2017-09-18,27.18,27.38,27.08,27.21,95644,0
2017-09-19,27.35,27.77,27.27,27.59,91966,0
2017-09-20,27.55,27.8799,27.53,27.55,61084,0
2017-09-21,27.56,27.74,27.45,27.65,35221,0
2017-09-22,27.64,28.13,27.63,28.01,47977,0
2017-09-25,27.99,28.47,27.92,28.45,77734,0
2017-09-26,28.59,29.66,28.46,29.42,165343,0
2017-09-27,29.63,29.8832,28.14,28.63,163834,0
2017-09-28,28.63,29.565,28.63,29.23,115537,0
2017-09-29,29.15,29.67,28.871,29.46,98746,0
2017-10-02,29.47,29.55,28.4,28.6,173567,0
2017-10-03,28.69,28.84,28.45,28.77,78475,0
2017-10-04,28.31,28.95,28.31,28.69,133095,0
2017-10-05,28.83,29.2,28.68,29.11,59241,0
2017-10-06,29.04,29.39,28.93,29.24,63628,0
2017-10-09,29.25,29.4,28.89,29.3,69759,0
2017-10-10,29.35,29.63,28.83,28.92,98704,0
2017-10-11,28.98,29.44,28.91,29.39,84005,0
2017-10-12,29.39,29.8,29.1,29.75,90008,0
2017-10-13,29.77,29.99,29.37,29.49,91070,0
2017-10-16,29.56,29.56,28.6,28.99,115682,0
2017-10-17,28.91,30.16,28.91,29.79,237173,0
2017-10-18,29.3897,29.96,29.3897,29.69,41438,0
2017-10-19,29.65,29.65,28.96,29.15,94672,0
2017-10-20,29.43,29.78,29.4,29.73,54713,0
2017-10-23,29.74,29.75,29.36,29.61,49748,0
2017-10-24,29.67,29.98,28.94,29.06,175340,0
2017-10-25,29.05,29.61,28.36,28.75,91364,0
2017-10-26,28.82,29.08,25.83,28.65,46018,0
2017-10-27,28.5,29.11,27.98,29.065,132860,0
2017-10-30,28.6,29.37,28.6,29.07,105391,0
2017-10-31,29.28,29.37,28.72,28.91,189916,0
2017-11-01,29,29.14,27.89,28.09,284984,0
2017-11-02,27.96,28.11,27.52,27.56,127621,0
2017-11-03,27.57,27.65,26.84,26.99,152345,0
2017-11-06,26.93,27.34,26.77,26.83,68705,0
2017-11-07,26.91,27.08,26.05,26.13,194737,0
2017-11-08,26.12,26.48,25.31,26.2,273098,0
2017-11-09,26,26.61,25.15,25.92,300369,0
2017-11-10,25.73,26.17,24.37,25.5,329830,0
