Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.71,8.83,8.63,8.83,3417,0
2005-02-28,8.84,8.89,8.62,8.89,5181,0
2005-03-01,8.8,8.8,8.8,8.8,110,0
2005-03-02,8.75,8.75,8.62,8.73,4520,0
2005-03-03,8.62,8.62,8.34,8.48,4520,0
2005-03-04,8.44,8.88,8.44,8.71,14001,0
2005-03-08,8.75,8.75,8.39,8.54,4961,0
2005-03-09,8.48,8.57,8.44,8.53,2646,0
2005-03-10,8.56,8.56,8.56,8.56,1102,0
2005-03-11,8.5,8.79,8.44,8.73,12017,0
2005-03-14,8.44,8.62,8.44,8.62,11025,0
2005-03-15,8.66,8.71,8.63,8.71,9040,0
2005-03-16,8.62,8.62,8.62,8.62,110,0
2005-03-17,8.62,8.62,8.25,8.44,15324,0
2005-03-18,8.46,8.57,8.34,8.57,14663,0
2005-03-21,8.49,8.59,8.44,8.54,5071,0
2005-03-22,8.53,8.57,8.53,8.57,1874,0
2005-03-23,8.48,8.62,8.44,8.62,5071,0
2005-03-24,8.57,8.6,8.57,8.6,2094,0
2005-03-28,8.61,8.61,8.61,8.61,330,0
2005-03-29,8.57,8.61,8.17,8.17,108486,0
2005-03-30,8.25,8.48,8.25,8.48,7497,0
2005-03-31,8.42,8.54,8.42,8.46,4189,0
2005-04-01,8.53,8.66,8.53,8.57,2646,0
2005-04-04,8.66,8.66,8.53,8.6,2205,0
2005-04-05,8.53,8.53,8.53,8.53,1323,0
2005-04-08,8.44,8.44,8.44,8.44,1102,0
2005-04-11,8.44,8.44,8.3,8.44,1543,0
2005-04-12,8.53,8.57,8.48,8.57,992,0
2005-04-13,8.53,8.53,8.42,8.52,4299,0
2005-04-15,8.57,8.75,8.57,8.75,3197,0
2005-04-18,8.71,8.71,8.71,8.71,220,0
2005-04-19,8.62,8.67,8.55,8.55,9812,0
2005-04-20,8.48,8.53,8.48,8.53,6945,0
2005-04-21,8.53,8.57,8.49,8.57,4630,0
2005-04-25,8.62,8.71,8.58,8.71,2094,0
2005-04-26,8.66,8.93,8.66,8.89,9702,0
2005-04-27,8.82,8.84,8.78,8.84,2866,0
2005-04-28,8.8,8.8,8.8,8.8,110,0
2005-04-29,8.75,8.89,8.75,8.89,6945,0
2005-05-03,8.84,8.85,8.77,8.77,4079,0
2005-05-04,8.77,8.77,8.77,8.77,220,0
2005-05-05,8.81,8.81,8.81,8.81,220,0
2005-05-06,8.84,8.84,8.71,8.71,551,0
2005-05-09,8.72,8.87,8.5,8.62,18522,0
2005-05-10,8.63,8.63,8.62,8.63,2976,0
2005-05-11,8.63,8.71,8.63,8.71,2094,0
2005-05-12,8.82,8.82,8.82,8.82,1102,0
2005-05-13,8.89,9.07,8.89,9.06,5733,0
2005-05-16,9.07,9.07,8.98,9.07,15986,0
2005-05-17,9.12,9.16,9.05,9.07,7497,0
2005-05-18,9.06,9.07,8.93,9.07,6725,0
2005-05-19,9.07,9.07,9.02,9.07,5953,0
2005-05-20,9.07,9.07,9.07,9.07,5512,0
2005-05-23,9.07,9.1,9.02,9.02,7056,0
2005-05-24,9,9,9,9,330,0
2005-05-25,8.93,8.93,8.8,8.85,6063,0
2005-05-26,8.85,8.91,8.84,8.88,992,0
2005-05-27,8.96,9.12,8.96,9.07,4851,0
2005-05-31,9.05,9.05,9.05,9.05,1653,0
2005-06-01,9.05,9.09,9.05,9.09,3417,0
2005-06-02,9.07,9.12,9.07,9.11,5292,0
2005-06-03,9.09,9.09,9.02,9.02,1653,0
2005-06-06,9.06,9.07,8.98,9.03,10584,0
2005-06-07,9.02,9.02,8.98,8.98,2646,0
2005-06-08,8.98,8.98,8.89,8.89,3528,0
2005-06-09,8.85,8.86,8.63,8.77,11245,0
2005-06-10,8.83,8.89,8.78,8.78,10473,0
2005-06-14,8.71,8.71,8.48,8.61,12127,0
2005-06-15,8.62,8.63,8.62,8.63,1984,0
2005-06-16,8.63,8.64,8.63,8.64,2205,0
2005-06-17,8.63,8.68,8.63,8.68,551,0
2005-06-20,8.66,8.73,8.66,8.73,2425,0
2005-06-21,8.75,8.75,8.73,8.73,2866,0
2005-06-22,8.71,8.71,8.71,8.71,1212,0
2005-06-23,8.71,8.71,8.71,8.71,330,0
2005-06-24,8.71,8.79,8.71,8.73,6725,0
2005-06-27,8.71,8.72,8.71,8.72,661,0
2005-06-28,8.73,8.73,8.73,8.73,110,0
2005-06-29,8.73,8.8,8.73,8.8,2646,0
2005-06-30,8.8,8.97,8.8,8.97,5292,0
2005-07-01,8.97,9.02,8.94,8.94,1874,0
2005-07-07,8.89,8.89,8.89,8.89,441,0
2005-07-08,8.89,8.97,8.89,8.91,4520,0
2005-07-11,8.89,8.89,8.75,8.83,2205,0
2005-07-14,8.81,8.81,8.81,8.81,110,0
2005-07-15,8.8,8.8,8.75,8.75,1874,0
2005-07-18,8.75,8.75,8.71,8.71,1764,0
2005-07-19,8.72,8.72,8.72,8.72,330,0
2005-07-20,8.71,8.81,8.71,8.81,551,0
2005-07-21,8.71,8.88,8.71,8.88,6063,0
2005-07-22,8.91,9.07,8.91,8.99,10584,0
2005-07-25,8.98,8.98,8.94,8.94,330,0
2005-07-26,8.93,8.93,8.8,8.81,1543,0
2005-07-27,8.8,8.89,8.8,8.89,1102,0
2005-07-28,8.9,8.98,8.9,8.93,1323,0
2005-08-01,8.84,8.93,8.84,8.93,2646,0
2005-08-02,8.89,8.89,8.89,8.89,330,0
2005-08-03,8.89,8.93,8.89,8.89,2646,0
2005-08-04,8.83,8.83,8.83,8.83,661,0
2005-08-05,8.8,8.89,8.8,8.89,3858,0
2005-08-08,8.82,8.84,8.8,8.8,882,0
2005-08-09,8.84,8.84,8.84,8.84,1102,0
2005-08-10,8.84,8.89,8.84,8.89,1212,0
2005-08-11,8.84,8.84,8.75,8.81,3307,0
2005-08-12,8.8,8.8,8.69,8.75,4740,0
2005-08-15,8.8,8.8,8.71,8.71,330,0
2005-08-16,8.83,8.83,8.83,8.83,1433,0
2005-08-17,8.81,8.81,8.8,8.8,661,0
2005-08-18,8.75,8.75,8.75,8.75,110,0
2005-08-19,8.75,8.84,8.75,8.84,3638,0
2005-08-23,8.8,8.8,8.73,8.73,551,0
2005-08-26,8.75,8.92,8.75,8.92,2646,0
2005-08-29,9.02,10.08,9.02,9.42,55345,0
2005-08-30,9.45,9.57,9.45,9.48,2756,0
2005-08-31,9.39,9.39,9.39,9.39,441,0
2005-09-01,9.34,9.34,9.23,9.23,2976,0
2005-09-02,9.21,9.21,8.93,9.02,10914,0
2005-09-06,9.12,9.15,9.07,9.12,6615,0
2005-09-07,9.02,9.02,8.81,8.89,7717,0
2005-09-08,8.89,8.89,8.88,8.88,661,0
2005-09-09,8.84,8.89,8.81,8.88,10253,0
2005-09-12,8.84,8.92,8.84,8.92,3197,0
2005-09-13,8.96,9.3,8.93,9.3,10694,0
2005-09-14,9.34,9.52,9.3,9.45,22270,0
2005-09-15,9.49,9.52,9.43,9.48,2315,0
2005-09-16,9.56,9.56,9.51,9.51,4189,0
2005-09-19,9.51,9.52,9.34,9.34,3638,0
2005-09-20,9.31,9.34,9.3,9.34,441,0
2005-09-21,9.3,9.3,9.15,9.15,2866,0
2005-09-22,9.12,9.12,8.98,9.05,3969,0
2005-09-23,9.02,9.02,9.02,9.02,2535,0
2005-09-26,8.98,9,8.94,9,661,0
2005-09-27,8.98,9.02,8.98,9.02,6504,0
2005-09-28,9.02,9.07,9.02,9.07,5733,0
2005-09-29,9.07,9.07,8.89,8.92,10363,0
2005-09-30,8.98,9.07,8.98,8.99,7386,0
2005-10-03,9.02,9.02,9,9,330,0
2005-10-04,8.98,9.02,8.95,9.02,4410,0
2005-10-05,9.02,9.3,9.02,9.25,11135,0
2005-10-06,9.25,9.25,9.12,9.13,2976,0
2005-10-07,9.09,9.09,9.07,9.07,220,0
2005-10-10,9.06,9.24,9.06,9.24,1102,0
2005-10-11,9.22,9.23,9.02,9.02,15545,0
2005-10-12,9.02,9.05,9.02,9.05,2425,0
2005-10-13,9.07,9.08,9.07,9.07,2425,0
2005-10-14,9.02,9.2,9.02,9.16,3528,0
2005-10-17,9.12,9.12,9.08,9.08,992,0
2005-10-18,9.09,9.09,8.98,8.98,8599,0
2005-10-20,8.98,9.05,8.98,9.05,2976,0
2005-10-21,8.93,8.93,8.89,8.93,3087,0
2005-10-24,8.94,8.96,8.94,8.96,1212,0
2005-10-25,8.93,8.93,8.89,8.9,7166,0
2005-10-26,8.89,8.95,8.85,8.93,8379,0
2005-10-27,8.84,8.88,8.8,8.8,4740,0
2005-10-28,8.8,8.8,8.28,8.33,17970,0
2005-10-31,8.3,8.49,8.26,8.49,5622,0
2005-11-01,8.49,8.5,8.49,8.49,1653,0
2005-11-02,8.57,8.57,8.49,8.5,2646,0
2005-11-03,8.44,8.5,8.44,8.5,661,0
2005-11-04,8.59,8.59,8.58,8.58,661,0
2005-11-07,8.59,8.63,8.52,8.53,2646,0
2005-11-08,8.48,8.57,8.44,8.44,6615,0
2005-11-09,8.44,8.51,8.44,8.44,1543,0
2005-11-10,8.42,8.43,8.42,8.43,551,0
2005-11-11,8.45,8.74,8.45,8.74,5953,0
2005-11-14,8.71,8.71,8.53,8.62,4079,0
2005-11-15,8.57,8.57,8.57,8.57,4299,0
2005-11-16,8.57,8.57,8.57,8.57,551,0
2005-11-17,8.53,8.53,8.53,8.53,882,0
2005-11-18,8.48,8.51,8.48,8.49,2866,0
2005-11-21,8.48,8.49,8.48,8.49,992,0
2005-11-22,8.53,8.56,8.53,8.56,1212,0
2005-11-25,8.48,8.48,8.48,8.48,1212,0
2005-11-28,8.53,8.75,8.53,8.57,13891,0
2005-11-30,8.57,8.57,8.44,8.44,3087,0
2005-12-01,8.53,8.53,8.48,8.48,330,0
2005-12-02,8.44,8.44,8.44,8.44,1102,0
2005-12-05,8.44,8.44,8.39,8.39,3748,0
2005-12-07,8.43,8.43,8.43,8.43,110,0
2005-12-08,8.44,8.44,8.21,8.24,4410,0
2005-12-09,8.3,8.48,8.3,8.48,3969,0
2005-12-12,8.47,8.47,8.44,8.44,771,0
2005-12-13,8.44,8.45,8.44,8.44,2866,0
2005-12-14,8.44,8.44,8.34,8.39,5622,0
2005-12-15,8.39,8.39,8.31,8.31,8379,0
2005-12-16,8.39,8.42,8.31,8.42,11135,0
2005-12-19,8.19,8.52,8.19,8.52,13125,0
2005-12-20,8.5,8.52,8.33,8.52,11025,0
2005-12-21,8.48,8.52,8.48,8.48,3255,0
2005-12-22,8.48,8.48,8.4,8.4,4830,0
2005-12-23,8.42,8.48,8.42,8.42,9450,0
2005-12-27,8.34,8.68,8.34,8.68,5775,0
2005-12-28,8.61,8.62,8.53,8.53,3570,0
2005-12-29,8.53,8.53,8.53,8.53,945,0
2005-12-30,8.53,8.53,8.53,8.53,945,0
2006-01-03,8.52,8.65,8.48,8.48,13230,0
2006-01-04,8.48,8.49,8.36,8.4,6930,0
2006-01-05,8.48,8.57,8.48,8.56,3045,0
2006-01-06,8.47,8.49,8.43,8.49,1785,0
2006-01-09,8.48,8.55,8.48,8.55,3570,0
2006-01-10,8.48,8.49,8.47,8.49,2205,0
2006-01-11,8.48,8.49,8.38,8.49,2520,0
2006-01-12,8.47,8.49,8.41,8.49,4830,0
2006-01-17,8.48,8.49,8.42,8.48,5355,0
2006-01-18,8.44,8.48,8.43,8.48,1365,0
2006-01-19,8.47,8.49,8.43,8.49,8925,0
2006-01-20,8.57,8.86,8.56,8.86,10290,0
2006-01-23,8.85,8.85,8.81,8.81,1365,0
2006-01-24,8.75,8.75,8.69,8.69,1050,0
2006-01-25,8.62,8.62,8.6,8.6,1155,0
2006-01-26,8.57,8.62,8.44,8.62,5670,0
2006-01-27,8.52,8.67,8.49,8.64,3465,0
2006-01-30,8.59,8.59,8.5,8.5,630,0
2006-02-01,8.55,8.55,8.35,8.5,6195,0
2006-02-02,8.43,8.48,8.43,8.48,3885,0
2006-02-03,8.48,8.52,8.48,8.52,3675,0
2006-02-06,8.44,8.48,8.44,8.48,420,0
2006-02-07,8.38,8.81,8.38,8.38,29715,0
2006-02-08,8.45,8.5,8.45,8.47,4095,0
2006-02-09,8.49,8.57,8.39,8.56,14700,0
2006-02-10,8.56,8.56,8.56,8.56,420,0
2006-02-13,8.47,8.48,8.43,8.48,735,0
2006-02-14,8.47,8.48,8.33,8.33,3150,0
2006-02-15,8.38,8.38,8.29,8.29,4725,0
2006-02-16,8.3,8.3,8.19,8.24,5565,0
2006-02-17,8.17,8.24,8.17,8.22,6195,0
2006-02-21,8.19,8.19,8.16,8.17,9450,0
2006-02-22,8.17,8.28,8.17,8.28,6615,0
2006-02-23,8.28,8.28,8.28,8.28,2205,0
2006-02-24,8.24,8.24,8.16,8.22,4305,0
2006-02-28,8.19,8.2,8.17,8.2,420,0
2006-03-01,8.17,8.24,8.16,8.16,7350,0
2006-03-02,8.17,8.23,8.16,8.18,8925,0
2006-03-03,8.19,8.21,8.14,8.17,3675,0
2006-03-06,8.24,8.24,8.14,8.14,8190,0
2006-03-07,8.24,8.67,8.24,8.33,15120,0
2006-03-08,8.43,8.72,8.43,8.72,9240,0
2006-03-09,8.73,8.81,8.71,8.76,630,0
2006-03-10,8.81,8.81,8.76,8.76,2835,0
2006-03-13,8.67,8.67,8.24,8.27,13965,0
2006-03-14,8.26,8.38,8.26,8.38,3255,0
2006-03-15,8.39,8.47,8.35,8.35,10080,0
2006-03-16,8.35,8.4,8.35,8.4,315,0
2006-03-17,8.38,8.57,8.24,8.57,4410,0
2006-03-20,8.52,8.61,8.48,8.48,1575,0
2006-03-21,8.43,8.56,8.43,8.56,630,0
2006-03-22,8.47,8.57,8.47,8.57,840,0
2006-03-23,8.49,8.81,8.49,8.81,13230,0
2006-03-24,8.71,8.71,8.3,8.57,15750,0
2006-03-27,8.49,8.57,8.49,8.57,1995,0
2006-03-28,8.5,8.5,8.43,8.43,1575,0
2006-03-29,8.43,8.52,8.33,8.52,4620,0
2006-03-31,8.38,8.38,8.25,8.37,6615,0
2006-04-03,8.34,8.34,8.15,8.15,4410,0
2006-04-04,8.14,8.16,8.1,8.16,1260,0
2006-04-05,8.12,8.14,8.1,8.14,420,0
2006-04-06,8.1,8.19,8.1,8.18,1680,0
2006-04-10,8.1,8.24,8.1,8.16,2835,0
2006-04-11,8.16,8.26,8.16,8.26,210,0
2006-04-12,8.1,8.24,8.1,8.24,210,0
2006-04-13,8.18,8.18,8,8.01,1680,0
2006-04-17,8.05,8.1,7.9,8.1,7770,0
2006-04-18,8.1,8.1,8.1,8.1,210,0
2006-04-19,8.1,8.1,7.93,8.1,36225,0
2006-04-20,8.19,8.29,8.1,8.1,3885,0
2006-04-21,8,8,8,8,105,0
2006-04-24,8,8.19,8,8.19,1680,0
2006-04-25,8,8.14,8,8.14,1680,0
2006-04-26,8.05,8.14,8,8.14,3045,0
2006-04-27,8.1,8.14,8.06,8.06,630,0
2006-04-28,8.05,8.24,8.05,8.14,3885,0
2006-05-01,8.14,8.16,8.06,8.16,1575,0
2006-05-02,8.1,8.1,8.07,8.07,525,0
2006-05-03,8.02,8.1,8.02,8.1,1365,0
2006-05-04,8.19,8.19,8.19,8.19,630,0
2006-05-05,8.14,8.38,8.14,8.38,3465,0
2006-05-08,8.29,8.33,8.29,8.33,315,0
2006-05-09,8.25,8.29,8.25,8.25,1155,0
2006-05-10,8.19,8.19,8.19,8.19,840,0
2006-05-11,8.1,8.1,8.1,8.1,1155,0
2006-05-12,8.19,8.24,8.07,8.08,4620,0
2006-05-16,8.08,8.19,8.07,8.19,1785,0
2006-05-17,8.1,8.24,8.07,8.24,2835,0
2006-05-18,8.19,8.19,8.19,8.19,105,0
2006-05-19,8.18,8.18,8,8,1365,0
2006-05-22,8.01,8.01,8.01,8.01,1050,0
2006-05-23,8,8,7.9,7.9,6300,0
2006-05-25,7.95,8,7.95,8,1575,0
2006-05-26,8,8.38,8,8.14,8400,0
2006-05-30,8.05,8.05,7.9,7.93,2625,0
2006-05-31,7.93,8,7.9,8,5880,0
2006-06-01,7.99,8.1,7.99,8.1,1470,0
2006-06-02,8,8,7.9,8,5670,0
2006-06-05,7.99,7.99,7.99,7.99,1785,0
2006-06-06,7.99,8.05,7.99,8,2625,0
2006-06-07,8.01,8.1,8.01,8.1,4095,0
2006-06-08,8,8.01,7.81,7.86,11235,0
2006-06-09,7.9,8,7.86,7.86,6825,0
2006-06-12,7.82,7.82,7.82,7.82,210,0
2006-06-13,7.82,7.82,7.82,7.82,1260,0
2006-06-14,7.9,8.19,7.9,8.02,8085,0
2006-06-16,8.02,8.02,7.95,8.01,3150,0
2006-06-19,8.05,8.05,7.98,8.05,1680,0
2006-06-20,8.1,8.14,8.1,8.14,1575,0
2006-06-21,8.1,8.15,8.05,8.14,2100,0
2006-06-22,8.14,8.14,8,8,2100,0
2006-06-23,7.94,8.19,7.94,8.1,5775,0
2006-06-26,8.01,8.14,8.01,8.14,1365,0
2006-06-27,8.1,8.14,8.1,8.14,735,0
2006-06-28,8.05,8.14,8.05,8.1,1260,0
2006-06-30,8.08,8.1,8.05,8.1,1470,0
2006-07-03,8.11,8.12,8.1,8.12,1155,0
2006-07-05,8.05,8.05,7.9,7.94,2100,0
2006-07-06,8.04,8.05,8.04,8.05,1260,0
2006-07-07,8.14,8.28,8.04,8.04,5985,0
2006-07-10,8.11,8.31,8.11,8.31,1785,0
2006-07-11,8.17,8.25,8.17,8.25,735,0
2006-07-12,8.19,8.19,8.19,8.19,105,0
2006-07-13,8.11,8.11,8.11,8.11,630,0
2006-07-14,8.11,8.11,8.04,8.05,2520,0
2006-07-17,8.02,8.03,7.98,7.98,3255,0
2006-07-18,7.88,7.9,7.78,7.9,3675,0
2006-07-19,7.88,7.88,7.8,7.8,4095,0
2006-07-20,7.81,7.82,7.74,7.82,2310,0
2006-07-21,7.84,8.1,7.82,8.05,6615,0
2006-07-24,7.95,7.95,7.86,7.9,1575,0
2006-07-25,7.86,7.92,7.86,7.92,210,0
2006-07-26,7.88,7.91,7.88,7.91,525,0
2006-07-27,7.81,7.9,7.81,7.9,1995,0
2006-07-28,7.9,7.91,7.9,7.91,2310,0
2006-07-31,7.86,7.95,7.86,7.93,1890,0
2006-08-02,7.86,7.9,7.71,7.71,1365,0
2006-08-03,7.62,7.81,7.62,7.76,1050,0
2006-08-04,7.67,7.86,7.62,7.76,6615,0
2006-08-07,7.81,7.9,7.81,7.9,2100,0
2006-08-08,7.84,7.9,7.84,7.9,210,0
2006-08-09,7.81,7.9,7.71,7.71,945,0
2006-08-10,7.76,7.76,7.76,7.76,105,0
2006-08-11,7.67,7.67,7.67,7.67,1260,0
2006-08-14,7.64,7.76,7.64,7.76,1995,0
2006-08-15,7.86,7.91,7.86,7.91,1260,0
2006-08-16,7.93,7.93,7.93,7.93,1365,0
2006-08-17,7.93,8.05,7.93,8.05,1260,0
2006-08-18,8.11,8.3,8.01,8.24,7980,0
2006-08-21,8.29,8.43,8.27,8.3,5565,0
2006-08-22,8.3,8.38,8.3,8.38,2100,0
2006-08-23,8.33,8.44,8.33,8.44,1995,0
2006-08-24,8.49,8.49,8.43,8.48,3150,0
2006-08-25,8.3,8.48,8.3,8.44,2835,0
2006-08-28,8.41,8.5,8.41,8.5,945,0
2006-08-29,8.43,8.48,8.41,8.48,1050,0
2006-08-31,8.35,8.39,8.35,8.39,1470,0
2006-09-01,8.38,8.51,8.37,8.51,4830,0
2006-09-05,8.55,8.56,8.46,8.46,2835,0
2006-09-06,8.4,8.4,8.18,8.33,9660,0
2006-09-07,8.24,8.33,8.24,8.33,1155,0
2006-09-08,8.32,8.43,8.24,8.26,4095,0
2006-09-11,8.41,8.41,8.24,8.25,5355,0
2006-09-13,8.19,8.29,8.19,8.29,630,0
2006-09-14,8.22,8.29,8.16,8.29,945,0
2006-09-15,8.19,8.35,8.11,8.33,9030,0
2006-09-18,8.29,8.34,8.27,8.34,630,0
2006-09-19,8.29,8.29,8.15,8.15,17955,0
2006-09-20,8.15,8.24,8.15,8.15,2730,0
2006-09-22,8.18,8.18,8.1,8.1,1470,0
2006-09-26,8,8.1,8,8.08,2310,0
2006-09-27,8,8,7.95,7.99,5250,0
2006-09-28,7.91,7.94,7.9,7.94,2730,0
2006-09-29,7.96,7.96,7.9,7.95,5985,0
2006-10-03,7.95,7.96,7.9,7.9,2940,0
2006-10-04,7.86,7.95,7.86,7.95,1260,0
2006-10-05,7.9,8,7.9,8,1995,0
2006-10-06,7.95,8,7.95,7.96,3360,0
2006-10-09,7.94,8.05,7.94,7.97,1575,0
2006-10-11,7.88,8,7.87,7.87,2625,0
2006-10-12,7.9,8,7.9,8,840,0
2006-10-13,8.09,8.09,7.95,8,15225,0
2006-10-16,8.09,8.14,8,8.14,1890,0
2006-10-17,8.09,8.1,8.09,8.1,210,0
2006-10-18,8.03,8.06,7.99,8,4725,0
2006-10-19,7.9,8.06,7.9,8.06,945,0
2006-10-20,8.05,8.1,8.05,8.05,3570,0
2006-10-23,8.05,8.1,8.04,8.08,6825,0
2006-10-24,8.1,8.1,8.07,8.09,2625,0
2006-10-25,8.09,8.14,8.05,8.14,5040,0
2006-10-26,8.17,8.17,8.08,8.08,3780,0
2006-10-27,8.08,8.19,8.08,8.14,4830,0
2006-10-30,8.19,8.21,8.16,8.16,5670,0
2006-10-31,8.16,8.19,8.16,8.19,1260,0
2006-11-01,8.23,8.24,8.19,8.22,6720,0
2006-11-02,8.22,8.23,8.19,8.23,2940,0
2006-11-03,8.24,8.24,8.19,8.24,2625,0
2006-11-06,8.23,8.24,8.07,8.13,4725,0
2006-11-07,8.15,8.15,7.96,7.96,5670,0
2006-11-08,7.95,7.95,7.87,7.87,7350,0
2006-11-09,7.87,7.9,7.86,7.88,5775,0
2006-11-10,7.9,7.9,7.83,7.88,8715,0
2006-11-13,7.85,7.93,7.85,7.9,9660,0
2006-11-14,7.88,7.9,7.88,7.89,14910,0
2006-11-15,7.88,7.9,7.88,7.88,6510,0
2006-11-16,7.9,7.99,7.78,7.82,120540,0
2006-11-17,7.81,7.94,7.81,7.92,3675,0
2006-11-20,7.86,7.88,7.81,7.88,4200,0
2006-11-21,7.82,7.88,7.82,7.88,6090,0
2006-11-22,7.86,7.87,7.86,7.87,3675,0
2006-11-24,7.85,7.87,7.85,7.85,4935,0
2006-11-27,7.94,8.14,7.93,8.14,8610,0
2006-11-28,8.16,8.27,8.16,8.19,7245,0
2006-11-29,8.18,8.28,8.15,8.28,3780,0
2006-11-30,8.28,8.29,8.24,8.29,110040,0
2006-12-01,8.24,8.26,8.2,8.26,1995,0
2006-12-04,8.19,8.29,8.19,8.26,8085,0
2006-12-05,8.24,8.38,8.24,8.33,4620,0
2006-12-07,8.29,8.29,8.19,8.21,12600,0
2006-12-08,8.28,8.53,8.28,8.34,10710,0
2006-12-11,8.3,8.38,8.3,8.35,8505,0
2006-12-12,8.3,8.38,8.19,8.36,6615,0
2006-12-13,8.29,8.36,8.24,8.29,7770,0
2006-12-14,8.23,8.35,8.23,8.35,6510,0
2006-12-15,8.27,8.37,8.27,8.35,11655,0
2006-12-18,8.34,8.38,8.34,8.38,735,0
2006-12-19,8.33,8.38,8.33,8.38,735,0
2006-12-20,8.38,8.38,8.37,8.37,2415,0
2006-12-21,8.38,8.5,8.38,8.5,7140,0
2006-12-22,8.4,8.49,8.4,8.47,7100,0
2006-12-26,8.45,8.55,8.45,8.55,1000,0
2006-12-27,8.52,8.58,8.52,8.56,3400,0
2006-12-28,8.58,8.58,8.43,8.49,3200,0
2006-12-29,8.42,8.46,8.35,8.38,4100,0
2007-01-03,8.31,8.4,8.24,8.34,3000,0
2007-01-04,8.3,8.33,8.25,8.33,300,0
2007-01-05,8.26,8.42,8.26,8.35,4100,0
2007-01-08,8.3,8.3,8.28,8.3,900,0
2007-01-11,8.22,8.28,8.22,8.28,1000,0
2007-01-12,8.2,8.25,8.2,8.25,2200,0
2007-01-16,8.2,8.24,8.2,8.22,2600,0
2007-01-17,8.25,8.33,8.25,8.29,1700,0
2007-01-18,8.24,8.27,8.2,8.27,1300,0
2007-01-19,8.25,8.32,8.25,8.3,4500,0
2007-01-22,8.2,8.25,8.2,8.25,600,0
2007-01-23,8.21,8.26,8.21,8.24,1000,0
2007-01-24,8.3,8.33,8.24,8.26,4200,0
2007-01-25,8.22,8.23,8.2,8.22,3300,0
2007-01-26,8.2,8.23,8.2,8.2,2400,0
2007-01-29,8.2,8.2,8.2,8.2,2400,0
2007-01-30,8.2,8.24,8.15,8.17,7500,0
2007-01-31,8.16,8.19,8.16,8.19,7100,0
2007-02-01,8.19,8.19,8.19,8.19,300,0
2007-02-02,8.2,8.3,8.2,8.22,4800,0
2007-02-05,8.17,8.24,8.17,8.24,1200,0
2007-02-06,8.15,8.2,8.15,8.2,700,0
2007-02-07,8.11,8.16,7.9,8.15,11900,0
2007-02-08,8.12,8.12,8.12,8.12,200,0
2007-02-09,8.1,8.11,8.03,8.11,3700,0
2007-02-12,8.06,8.07,8.06,8.07,300,0
2007-02-13,8.06,8.09,8.06,8.09,1700,0
2007-02-14,8.01,8.08,7.91,8.05,2600,0
2007-02-15,7.97,8.02,7.96,7.96,2200,0
2007-02-16,8,8.49,7.57,8.41,77500,0
2007-02-20,8.41,8.5,8.41,8.49,5300,0
2007-02-21,8.46,8.46,8.4,8.4,2300,0
2007-02-22,8.4,8.4,8.35,8.35,1600,0
2007-02-23,8.25,8.25,8.25,8.25,600,0
2007-02-26,8.16,8.21,8.16,8.21,1300,0
2007-02-27,8.08,8.15,7.95,8.1,7600,0
2007-02-28,8.05,8.1,7.95,8.04,3300,0
2007-03-01,8.14,8.24,7.94,8.04,5500,0
2007-03-02,8.1,8.49,8.1,8.34,5200,0
2007-03-05,8.2,8.2,8.2,8.2,500,0
2007-03-06,8.2,8.2,8.2,8.2,200,0
2007-03-07,8.1,8.2,8.1,8.13,900,0
2007-03-09,8.05,8.05,8,8,2000,0
2007-03-12,8.01,8.09,7.98,8,5600,0
2007-03-14,8.04,8.09,8,8.01,1500,0
2007-03-15,7.95,7.96,7.95,7.96,800,0
2007-03-16,8.02,8.32,8.02,8.3,5200,0
2007-03-19,8.23,8.26,8.23,8.26,600,0
2007-03-21,8.26,8.27,8.12,8.12,4400,0
2007-03-22,8.09,8.18,8.09,8.18,400,0
2007-03-23,8.07,8.18,8.07,8.18,1900,0
2007-03-26,8.03,8.09,7.98,8.09,2400,0
2007-03-28,7.97,8.03,7.97,8,3800,0
2007-03-29,8.01,8.04,8.01,8.04,600,0
2007-03-30,8.02,8.25,8.02,8.16,4700,0
2007-04-02,8.12,8.12,8.02,8.08,900,0
2007-04-04,8.06,8.06,7.96,7.96,2200,0
2007-04-05,7.99,8.02,7.96,8.02,3600,0
2007-04-09,8.1,8.16,7.83,7.99,34400,0
2007-04-10,7.98,8.25,7.89,7.89,59900,0
2007-04-11,7.95,8.18,7.83,7.87,38800,0
2007-04-12,7.92,8.07,7.65,7.86,9800,0
2007-04-13,7.9,8.19,7.8,7.94,13700,0
2007-04-16,8.04,8.17,7.89,8.01,14200,0
2007-04-17,8.05,8.08,8,8.01,3400,0
2007-04-18,8,8.1,7.84,7.91,18500,0
2007-04-19,7.81,7.87,7.78,7.86,1100,0
2007-04-23,7.96,7.96,7.87,7.93,500,0
2007-04-24,7.96,7.96,7.94,7.94,800,0
2007-04-25,7.88,7.88,7.87,7.87,1400,0
2007-04-26,7.87,7.88,7.87,7.88,800,0
2007-04-27,7.87,8.16,7.87,8.11,4000,0
2007-04-30,8.18,8.18,7.86,7.96,58700,0
2007-05-01,7.96,8.09,7.8,7.99,57600,0
2007-05-02,7.98,8.08,7.7,7.72,65100,0
2007-05-03,7.74,7.98,7.68,7.69,26100,0
2007-05-04,7.7,7.75,7.57,7.58,18200,0
2007-05-07,7.57,7.7,7.57,7.61,12600,0
2007-05-08,7.61,7.61,7.57,7.59,1500,0
2007-05-09,7.51,7.59,7.42,7.49,9500,0
2007-05-10,7.49,7.63,7.45,7.49,13900,0
2007-05-11,7.4,7.49,7.31,7.4,9900,0
2007-05-14,7.3,7.48,7.2,7.29,20300,0
2007-05-15,7.17,7.32,7.17,7.2,6600,0
2007-05-16,7.17,7.3,7.17,7.3,7000,0
2007-05-17,7.25,7.25,7.16,7.25,15400,0
2007-05-18,7.24,7.25,7.14,7.14,410200,0
2007-05-21,7.15,7.2,7.12,7.16,21300,0
2007-05-22,7.15,7.16,7,7,13800,0
2007-05-23,6.94,7.05,6.94,6.98,11000,0
2007-05-24,7.06,7.3,7.01,7.12,32100,0
2007-05-25,7.25,7.3,6.98,7.28,21500,0
2007-05-29,7.28,7.48,7.26,7.3,32800,0
2007-05-30,7.21,7.42,7.13,7.28,36400,0
2007-05-31,7.29,7.29,7.03,7.22,31500,0
2007-06-01,7.2,7.29,7.2,7.29,2600,0
2007-06-04,7.3,7.45,7.26,7.36,24200,0
2007-06-05,7.3,7.45,7.26,7.3,18500,0
2007-06-06,7.3,7.39,7.3,7.32,6900,0
2007-06-07,7.3,7.34,7.15,7.26,10400,0
2007-06-08,7.26,7.42,7.12,7.36,23200,0
2007-06-11,7.34,7.4,7.2,7.39,18000,0
2007-06-12,7.36,7.42,7.1,7.29,30400,0
2007-06-13,7.2,7.35,7.17,7.35,8400,0
2007-06-14,7.3,7.3,7.26,7.26,800,0
2007-06-15,7.24,7.27,7.21,7.27,4200,0
2007-06-18,7.29,7.4,7.29,7.4,800,0
2007-06-19,7.3,7.46,7.3,7.46,2500,0
2007-06-20,7.43,7.46,7.25,7.25,9100,0
2007-06-21,7.26,7.48,7.26,7.36,9500,0
2007-06-22,7.35,7.49,7.29,7.49,6100,0
2007-06-25,7.5,7.51,7.47,7.51,800,0
2007-06-26,7.5,7.5,7.35,7.35,1700,0
2007-06-27,7.29,7.42,7.25,7.33,32200,0
2007-06-28,7.34,7.45,7.28,7.39,10100,0
2007-06-29,7.29,7.47,7.2,7.2,25100,0
2007-07-02,7.21,7.37,7.1,7.1,32200,0
2007-07-03,7.04,7.32,7.02,7.02,18200,0
2007-07-05,7,7.21,7,7.03,12000,0
2007-07-06,7.07,7.09,7,7.01,2900,0
2007-07-09,7,7,6.7,6.71,13600,0
2007-07-10,6.76,6.79,6.61,6.61,15100,0
2007-07-11,6.6,6.6,6.39,6.45,11500,0
2007-07-12,6.44,6.44,5.64,6.32,8600,0
2007-07-13,6.24,6.25,6.19,6.19,5900,0
2007-07-16,6.19,6.39,6.09,6.09,10300,0
2007-07-17,6.05,6.11,6.05,6.11,5100,0
2007-07-18,6.08,6.11,5.88,5.94,4500,0
2007-07-19,5.94,5.96,5.81,5.84,2800,0
2007-07-20,5.85,6.18,5.85,6.05,6900,0
2007-07-23,6.09,6.15,6.01,6.01,4400,0
2007-07-24,6.01,6.17,6.01,6.11,2600,0
2007-07-25,6.04,6.04,5.86,5.99,1900,0
2007-07-26,5.93,5.95,5.86,5.95,5100,0
2007-07-27,6.07,6.08,5.95,5.96,1800,0
2007-07-30,5.97,6.17,5.92,6.11,37000,0
2007-07-31,6.18,6.4,6.18,6.29,19200,0
2007-08-01,6.27,6.45,6.27,6.35,8000,0
2007-08-02,6.14,6.25,6.04,6.25,11800,0
2007-08-03,6.25,6.93,6.19,6.36,11300,0
2007-08-06,6.43,6.62,6.32,6.62,32600,0
2007-08-07,6.6,6.78,6.42,6.78,8700,0
2007-08-08,6.91,6.99,6.75,6.98,15800,0
2007-08-09,7.2,7.28,6.93,7.06,75800,0
2007-08-10,7.07,7.09,6.26,6.8,64300,0
2007-08-13,6.91,6.92,6.28,6.44,41300,0
2007-08-14,6.73,6.88,5.72,6.44,13900,0
2007-08-15,6.54,7,6.52,6.75,36600,0
2007-08-16,6.65,6.69,5.7,5.7,51800,0
2007-08-17,5.86,6.07,5.71,5.93,24300,0
2007-08-20,5.81,5.99,5.8,5.96,8800,0
2007-08-21,5.88,6.29,5.88,6.1,35800,0
2007-08-22,6.25,6.36,6.1,6.2,55800,0
2007-08-23,6.15,6.53,6.15,6.33,33700,0
2007-08-24,6.32,7.1,6.15,6.34,25300,0
2007-08-27,6.38,6.5,6.27,6.35,20700,0
2007-08-28,6.28,6.46,6.12,6.21,20400,0
2007-08-29,6.15,6.3,5.71,5.95,40400,0
2007-08-30,6,6.09,5.86,6.09,8800,0
2007-08-31,6.25,6.53,6.22,6.41,30700,0
2007-09-04,6.47,6.55,6.02,6.02,12700,0
2007-09-05,6.03,6.3,5.99,6.06,19100,0
2007-09-06,6.06,6.15,6,6.04,4000,0
2007-09-07,5.99,6.1,5.8,5.91,10300,0
2007-09-10,5.87,6.07,5.87,5.93,10200,0
2007-09-11,5.8,6.05,5.8,5.93,7400,0
2007-09-12,5.97,6.1,5.8,5.86,12100,0
2007-09-13,5.85,5.88,5.75,5.86,7700,0
2007-09-14,5.85,5.95,5.76,5.77,14300,0
2007-09-17,5.69,5.77,5.1,5.12,20300,0
2007-09-18,5.1,5.26,5.05,5.16,15200,0
2007-09-19,5.22,5.22,5.1,5.19,8300,0
2007-09-20,5.06,5.1,4.9,5.04,12100,0
2007-09-21,5.04,5.05,4.87,4.87,20800,0
2007-09-24,4.83,4.83,4.5,4.65,34200,0
2007-09-25,4.7,4.78,4.6,4.72,14200,0
2007-09-26,4.7,4.74,4.5,4.65,14500,0
2007-09-27,4.65,4.75,4.61,4.64,5200,0
2007-09-28,4.62,4.79,4.62,4.65,12900,0
2007-10-01,4.75,5.1,4.69,5.1,18000,0
2007-10-02,5.08,5.1,4.96,5,9000,0
2007-10-03,4.83,5.1,4.8,5.01,8900,0
2007-10-04,5.01,5.15,4.91,5,15800,0
2007-10-05,5.04,5.24,5.04,5.24,1300,0
2007-10-08,5.33,5.64,5.33,5.64,9900,0
2007-10-09,5.69,5.83,5.69,5.8,8900,0
2007-10-10,5.88,6.05,5.8,5.8,15700,0
2007-10-11,5.8,5.94,5.78,5.9,13000,0
2007-10-12,5.89,5.92,5.85,5.85,3200,0
2007-10-15,5.86,6.04,5.85,5.97,18400,0
2007-10-16,5.95,5.96,5.82,5.91,3300,0
2007-10-17,5.84,5.94,5.7,5.87,3400,0
2007-10-18,5.9,5.9,5.79,5.82,2400,0
2007-10-19,5.81,5.82,5.72,5.72,1000,0
2007-10-22,5.73,5.73,5.44,5.57,3400,0
2007-10-23,5.5,5.51,5.16,5.16,5600,0
2007-10-24,5.23,5.35,5,5.16,20500,0
2007-10-25,5.3,5.3,5.2,5.23,2900,0
2007-10-26,5.13,5.16,5,5.05,10400,0
2007-10-29,5.04,5.1,5,5.06,22600,0
2007-10-30,5.06,5.2,5.06,5.16,6600,0
2007-10-31,5.23,5.23,5.05,5.05,13200,0
2007-11-01,5.1,5.2,5.08,5.14,13300,0
2007-11-02,5.06,5.11,5,5.11,17300,0
2007-11-05,5.03,5.07,4.96,4.96,7200,0
2007-11-06,4.99,5.08,4.91,5,8400,0
2007-11-07,4.9,5,4.9,4.96,12600,0
2007-11-08,4.94,5.04,4.93,5.04,39300,0
2007-11-09,4.9,5.17,4.9,5,5100,0
2007-11-12,4.9,5,4.88,4.88,1300,0
2007-11-14,4.93,4.97,4.86,4.94,16200,0
2007-11-15,4.91,4.96,4.85,4.92,6400,0
2007-11-16,4.95,4.95,4.84,4.84,5500,0
2007-11-19,4.86,4.89,4.8,4.81,2500,0
2007-11-20,4.81,4.92,4.8,4.8,8700,0
2007-11-21,4.91,5.22,4.91,5.22,2200,0
2007-11-23,5.16,5.39,5.16,5.19,7200,0
2007-11-26,5.09,5.19,4.97,4.97,12500,0
2007-11-27,4.8,5.1,4.8,5.09,26100,0
2007-11-28,5.07,5.25,5.07,5.13,17800,0
2007-11-29,5.13,5.22,5.09,5.22,8400,0
2007-11-30,5.27,5.29,5.15,5.29,18800,0
2007-12-03,5.41,5.41,4.94,4.97,36300,0
2007-12-04,4.8,5.14,4.8,5.01,12000,0
2007-12-05,5.1,5.3,5.1,5.28,3300,0
2007-12-06,5.38,5.54,5.35,5.5,3600,0
2007-12-07,5.47,5.52,5.45,5.45,1400,0
2007-12-10,5.44,5.46,5.39,5.41,6900,0
2007-12-11,5.44,5.65,5.26,5.55,35500,0
2007-12-12,5.55,5.56,5.51,5.55,6300,0
2007-12-13,5.54,5.54,5.49,5.5,2100,0
2007-12-14,5.06,5.25,5,5.25,4200,0
2007-12-17,5.15,5.19,4.96,5.19,7400,0
2007-12-18,5,5.25,5,5.25,2600,0
2007-12-19,5.35,5.6,5.35,5.44,15900,0
2007-12-20,5.39,5.47,5.35,5.44,9600,0
2007-12-21,5.29,5.43,5.29,5.43,7100,0
2007-12-24,5.28,5.38,5.28,5.35,7400,0
2007-12-26,4.89,5.06,4.88,5.06,2800,0
2007-12-27,5.07,5.08,4.9,4.97,9500,0
2007-12-28,4.96,5.25,4.96,5.25,11800,0
2007-12-31,5.15,5.15,4.72,4.94,38800,0
2008-01-02,5.03,5.18,4.93,5,28500,0
2008-01-03,4.91,5.04,4.83,4.92,7300,0
2008-01-04,4.84,5.02,4.84,5.02,8300,0
2008-01-07,4.99,5.16,4.99,5.1,23400,0
2008-01-08,5.01,5.2,4.85,5.09,18700,0
2008-01-09,5.06,5.16,4.96,5,10300,0
2008-01-10,4.98,5.16,4.98,5.03,10400,0
2008-01-11,4.93,5.13,4.8,5,16000,0
2008-01-14,5,5.25,5,5.21,9902,0
2008-01-15,5.07,5.21,5,5.19,16100,0
2008-01-16,5.1,5.25,5.1,5.18,5900,0
2008-01-17,5.24,5.25,5.05,5.17,16200,0
2008-01-18,5.09,5.18,5.09,5.17,4400,0
2008-01-22,5.07,5.25,5.01,5.14,1900,0
2008-01-23,5.01,5.1,4.9,5,4700,0
2008-01-24,5.1,5.35,5.01,5.01,23500,0
2008-01-25,4.95,5,4.88,4.97,5800,0
2008-01-28,4.99,5,4.99,4.99,1500,0
2008-01-29,4.9,4.99,4.9,4.99,1800,0
2008-01-30,5.12,5.12,4.99,4.99,2600,0
2008-01-31,4.91,5,4.91,5,200,0
2008-02-01,4.91,5,4.91,5,7900,0
2008-02-04,5.04,5.1,5.01,5.1,2000,0
2008-02-05,5.16,5.17,4.91,4.97,6600,0
2008-02-06,4.85,5.06,4.85,4.95,13700,0
2008-02-07,5.03,5.08,4.93,5.08,17100,0
2008-02-08,4.94,5.19,4.9,5.1,36000,0
2008-02-11,5.07,5.33,5.07,5.33,16550,0
2008-02-12,5.2,5.22,5,5.09,12600,0
2008-02-13,5.09,5.09,4.9,5.04,14200,0
2008-02-14,4.94,5.03,4.94,5,16200,0
2008-02-15,4.96,5.31,4.96,5.23,7700,0
2008-02-19,5.13,5.24,4.89,5,18600,0
2008-02-20,4.98,5.04,4.76,4.86,26200,0
2008-02-21,4.84,4.97,4.74,4.85,88200,0
2008-02-22,4.83,5.04,4.82,4.85,7700,0
2008-02-25,5.05,5.05,4.79,4.79,5900,0
2008-02-26,4.89,5.04,4.86,4.94,4900,0
2008-02-27,4.9,4.9,4.75,4.77,7900,0
2008-02-28,4.61,4.9,4.61,4.72,11800,0
2008-02-29,4.84,4.86,4.64,4.78,8600,0
2008-03-03,4.69,4.75,4.55,4.58,24700,0
2008-03-04,4.52,4.72,4.52,4.72,800,0
2008-03-05,4.64,4.8,4.64,4.8,4100,0
2008-03-06,4.75,4.75,4.43,4.62,43000,0
2008-03-07,4.79,4.79,4.43,4.55,16500,0
2008-03-10,4.53,4.63,4.48,4.48,14000,0
2008-03-11,4.38,4.53,4.37,4.5,14810,0
2008-03-12,4.5,4.73,4.5,4.6,3900,0
2008-03-13,4.49,4.76,4.49,4.57,7100,0
2008-03-14,4.5,4.75,4.5,4.69,5100,0
2008-03-17,4.64,4.78,4.62,4.67,6200,0
2008-03-18,4.57,4.62,3.97,4.32,19100,0
2008-03-19,4.2,4.36,4.2,4.25,11600,0
2008-03-20,4.25,4.28,4.12,4.2,10100,0
2008-03-24,4.2,4.21,4.11,4.11,8000,0
2008-03-25,4.15,4.15,4.05,4.06,33800,0
2008-03-26,4.06,4.07,4.04,4.06,11400,0
2008-03-27,4.06,4.06,3.99,4,11500,0
2008-03-28,4.06,4.26,4.06,4.17,27300,0
2008-03-31,4.19,4.28,4.03,4.12,15700,0
2008-04-01,4.11,4.19,4.06,4.13,5400,0
2008-04-02,4.22,4.31,4.09,4.09,6100,0
2008-04-03,4.05,4.13,4.02,4.07,17200,0
2008-04-04,4.17,4.17,4.07,4.11,6600,0
2008-04-07,4.11,4.11,4.03,4.07,14000,0
2008-04-08,4,4.09,4,4.05,18300,0
2008-04-09,4.05,4.24,4.03,4.03,16700,0
2008-04-10,4.01,4.01,3.92,3.99,24600,0
2008-04-11,4.12,4.12,3.93,3.96,12600,0
2008-04-14,3.93,4.05,3.93,3.93,1400,0
2008-04-15,3.9,3.99,3.8,3.82,11900,0
2008-04-16,3.86,3.86,3.73,3.74,37814,0
2008-04-17,3.77,3.77,3.65,3.7,22100,0
2008-04-18,3.7,3.9,3.63,3.63,14182,0
2008-04-21,3.67,3.7,3.59,3.64,17200,0
2008-04-22,3.65,3.76,3.59,3.65,31807,0
2008-04-23,3.67,3.82,3.66,3.73,19700,0
2008-04-24,3.87,3.88,3.74,3.87,20200,0
2008-04-25,3.9,4.13,3.9,4.11,15400,0
2008-04-28,4.18,4.42,4.08,4.42,52502,0
2008-04-29,4.35,4.57,4.35,4.57,11143,0
2008-04-30,4.57,4.66,4.5,4.66,2221,0
2008-05-01,4.78,4.78,4.56,4.68,8600,0
2008-05-02,4.63,4.63,4.53,4.53,2200,0
2008-05-05,4.53,4.65,4.51,4.65,22593,0
2008-05-06,4.65,4.74,4.54,4.74,7993,0
2008-05-07,4.58,4.75,4.5,4.73,12411,0
2008-05-08,4.78,4.79,4.63,4.73,12000,0
2008-05-09,5,5,4.6,4.8,24700,0
2008-05-12,4.76,4.88,4.45,4.68,58400,0
2008-05-13,4.75,4.86,4.64,4.86,10500,0
2008-05-14,4.78,4.84,4.57,4.77,23100,0
2008-05-15,4.6,4.86,4.4,4.52,46269,0
2008-05-16,4.5,4.61,4.5,4.58,21810,0
2008-05-19,4.57,4.78,4.56,4.61,32500,0
2008-05-20,4.54,4.76,4.4,4.76,28000,0
2008-05-21,4.77,4.8,4.58,4.58,20100,0
2008-05-22,4.65,4.82,4.58,4.81,19700,0
2008-05-23,4.77,4.81,4.32,4.41,63100,0
2008-05-27,4.47,4.51,4.25,4.42,11100,0
2008-05-28,4.38,4.71,4.38,4.56,52720,0
2008-05-29,4.48,4.6,4.37,4.51,14700,0
2008-05-30,4.36,4.69,4.36,4.55,22037,0
2008-06-02,4.6,4.69,4.45,4.6,12800,0
2008-06-03,4.6,4.67,4.47,4.6,18400,0
2008-06-04,4.47,4.63,4.38,4.6,16004,0
2008-06-05,4.54,4.7,4.32,4.64,18120,0
2008-06-06,4.46,4.6,4.44,4.53,6100,0
2008-06-09,4.45,4.6,4.43,4.55,6600,0
2008-06-10,4.59,4.6,4.41,4.6,5099,0
2008-06-11,4.5,4.6,4.5,4.6,700,0
2008-06-12,4.54,4.6,4.51,4.59,500,0
2008-06-13,4.52,4.6,4.52,4.6,4053,0
2008-06-16,4.6,4.6,4.51,4.59,500,0
2008-06-17,4.6,4.6,4.42,4.42,2300,0
2008-06-18,3.5,4.54,3.5,4.54,5550,0
2008-06-19,4.6,4.7,4.56,4.7,17100,0
2008-06-20,4.5,4.57,4.42,4.43,3900,0
2008-06-23,4.48,4.49,4.39,4.43,2554,0
2008-06-24,4.3,4.52,4.3,4.44,8000,0
2008-06-25,4.4,4.52,4.4,4.4,7400,0
2008-06-26,4.44,4.51,4.35,4.51,2936,0
2008-06-27,4.53,4.54,4.13,4.15,9900,0
2008-06-30,4.1,4.29,4.08,4.2,2200,0
2008-07-01,4.14,4.15,3.93,4.1,7526,0
2008-07-02,4.1,4.1,3.72,3.94,9700,0
2008-07-03,3.94,4.02,3.75,4,7500,0
2008-07-07,4.06,4.1,3.78,3.88,11800,0
2008-07-08,4,4.01,3.95,4.01,15200,0
2008-07-09,3.98,4.1,3.98,4.1,4055,0
2008-07-10,4,4.09,3.74,3.88,16700,0
2008-07-11,3.82,3.96,3.75,3.96,5200,0
2008-07-14,4.05,4.09,3.98,3.98,1700,0
2008-07-15,4.07,4.08,3.95,4.07,4200,0
2008-07-16,4,4.06,3.97,4.06,3473,0
2008-07-17,3.97,4.09,3.95,4.05,1776,0
2008-07-18,4.08,4.09,4.08,4.09,600,0
2008-07-21,4.08,4.08,3.99,4.08,1478,0
2008-07-22,4,4.07,4,4.07,2400,0
2008-07-23,3.97,4.09,3.8,4.09,11326,0
2008-07-24,4.09,4.1,4.02,4.1,2000,0
2008-07-25,4.09,4.1,4.02,4.1,8452,0
2008-07-28,4.1,4.1,4.1,4.1,600,0
2008-07-29,4.01,4.07,3.8,4.07,9600,0
2008-07-30,4.08,4.1,3.97,4.1,11600,0
2008-07-31,4.14,4.15,4.09,4.14,900,0
2008-08-01,4.15,4.15,4.02,4.08,7900,0
2008-08-04,3.98,4.15,3.89,4.1,7700,0
2008-08-05,4.02,4.09,3.91,4.03,8800,0
2008-08-06,3.93,3.93,3.75,3.85,7850,0
2008-08-07,4.03,4.05,3.78,3.92,8004,0
2008-08-08,4.01,4.05,3.97,3.97,3137,0
2008-08-11,3.93,4.05,3.81,4,13620,0
2008-08-12,3.94,4.05,3.86,3.96,13517,0
2008-08-13,3.93,4.04,3.86,4.03,5700,0
2008-08-14,3.93,4.15,3.93,4.15,6800,0
2008-08-18,3.99,4.03,3.94,3.96,1600,0
2008-08-19,3.9,4.04,3.86,3.86,19300,0
2008-08-20,3.97,4.08,3.97,4.07,2623,0
2008-08-21,4.05,4.1,3.92,4.1,7100,0
2008-08-22,3.97,4.06,3.87,4.03,8452,0
2008-08-25,3.97,4.02,3.95,3.95,1500,0
2008-08-26,3.86,3.99,3.85,3.99,8862,0
2008-08-27,3.99,4.05,3.98,4.05,8248,0
2008-08-28,4.1,4.14,4.08,4.08,7495,0
2008-08-29,3.99,4.17,3.99,4.1,23601,0
2008-09-02,3.91,3.95,3.85,3.9,14400,0
2008-09-03,3.99,4.15,3.99,4.06,2600,0
2008-09-04,4.05,4.05,3.62,3.62,22960,0
2008-09-05,3.62,4.2,3.62,4.13,19008,0
2008-09-08,4.17,4.17,3.98,4.11,3229,0
2008-09-09,4.07,4.07,3.9,4.03,4629,0
2008-09-10,3.95,3.95,3.76,3.85,1900,0
2008-09-11,3.85,3.9,3.85,3.86,500,0
2008-09-12,3.95,4.04,3.95,4.04,1400,0
2008-09-15,3.88,3.9,3.69,3.69,6250,0
2008-09-16,3.54,3.6,2.94,3.09,12000,0
2008-09-17,3,3.03,2.7,2.91,16650,0
2008-09-18,3,3.01,2.38,2.91,9697,0
2008-09-19,2.9,2.91,2.85,2.85,20200,0
2008-09-22,2.81,2.81,2.76,2.8,5082,0
2008-09-23,2.75,2.8,2.55,2.6,38529,0
2008-09-24,2.65,2.65,2.55,2.56,31232,0
2008-09-25,2.6,2.6,2.46,2.46,14986,0
2008-09-26,2.5,2.5,2.4,2.46,42241,0
2008-09-29,2.45,2.45,2.12,2.3,62289,0
2008-09-30,2.3,2.51,2.16,2.51,192388,0
2008-10-01,2.46,2.46,2.06,2.35,22400,0
2008-10-02,2.35,2.4,2.28,2.3,4700,0
2008-10-03,2.35,2.62,2.35,2.62,1400,0
2008-10-06,2.72,2.74,2.62,2.62,2902,0
2008-10-07,2.25,2.33,2.2,2.27,5207,0
2008-10-08,2.16,2.22,2.13,2.13,5200,0
2008-10-09,2.25,2.29,2.25,2.29,2510,0
2008-10-10,2.18,2.18,1.94,2.08,34967,0
2008-10-13,2.05,2.05,1.81,1.91,20650,0
2008-10-14,1.9,2.8,1.85,2.02,119392,0
2008-10-15,1.92,2.78,1.8,2.09,115800,0
2008-10-16,2.23,2.36,2.01,2.03,9400,0
2008-10-17,2.19,2.37,1.89,2.15,10900,0
2008-10-20,2.11,2.15,1.66,2.14,9200,0
2008-10-21,2.04,2.34,1.91,2,7695,0
2008-10-22,2,2.38,1.9,1.95,11300,0
2008-10-23,1.87,2.39,1.87,2.15,7543,0
2008-10-24,2.3,2.3,1.76,2.07,15044,0
2008-10-27,1.89,2.11,1.85,1.85,18000,0
2008-10-28,1.96,2.55,1.86,2.11,20600,0
2008-10-30,2.3,2.74,1.76,2.06,11500,0
2008-10-31,2.25,2.25,2.03,2.03,500,0
2008-11-03,2.05,2.07,2.05,2.05,710,0
2008-11-04,2.05,2.25,2.01,2.01,2200,0
2008-11-05,2.15,2.29,2.15,2.29,1200,0
2008-11-06,2.06,2.18,2.05,2.18,800,0
2008-11-07,2.27,2.3,2.09,2.11,1000,0
2008-11-10,2.15,2.34,1.77,1.95,8900,0
2008-11-11,1.75,2.03,1.75,1.85,3300,0
2008-11-12,1.95,2.12,1.86,1.98,4689,0
2008-11-13,2.13,2.13,1.95,1.96,1600,0
2008-11-14,2.07,2.24,1.95,2.24,18546,0
2008-11-17,2.34,2.4,2.05,2.11,1500,0
2008-11-18,2.05,2.36,2.01,2.25,10910,0
2008-11-19,2.15,2.15,2.09,2.1,1800,0
2008-11-20,1.95,2.5,1.95,2.16,9101,0
2008-11-21,2.1,2.27,2.01,2.25,14870,0
2008-11-24,2.25,2.25,2.01,2.02,4260,0
2008-11-25,2.05,2.1,2.05,2.05,1600,0
2008-11-26,2,2.24,2,2.01,2900,0
2008-11-28,2.1,2.1,2.01,2.05,900,0
2008-12-01,2,2.07,2,2.05,4050,0
2008-12-02,2.05,2.05,2.05,2.05,563,0
2008-12-03,2.05,2.05,1.98,2,20945,0
2008-12-04,2.08,2.08,1.94,1.95,2000,0
2008-12-05,1.99,2.05,1.94,1.95,6500,0
2008-12-08,2,2,1.98,1.98,3200,0
2008-12-09,2.15,2.24,2.15,2.24,1600,0
2008-12-10,2.1,2.2,1.9,1.93,5375,0
2008-12-11,1.98,2.09,1.9,1.92,8500,0
2008-12-12,2.02,2.02,1.9,2.01,3300,0
2008-12-15,1.95,2.12,1.48,1.48,70226,0
2008-12-16,1.62,1.81,1.62,1.65,3883,0
2008-12-17,1.65,1.65,1.46,1.59,12113,0
2008-12-18,1.53,1.56,1.29,1.41,7580,0
2008-12-19,1.51,1.77,1.4,1.55,9800,0
2008-12-22,1.55,1.55,1.4,1.5,2900,0
2008-12-23,1.5,1.68,1.5,1.63,2685,0
2008-12-24,1.65,1.65,1.47,1.47,9535,0
2008-12-26,1.57,1.6,1.4,1.58,2790,0
2008-12-29,1.55,1.68,1.41,1.68,23326,0
2008-12-30,1.62,1.78,1.45,1.5,13210,0
2008-12-31,1.54,1.7,1.54,1.66,11754,0
2009-01-02,1.76,1.78,1.42,1.42,1200,0
2009-01-05,1.5,1.91,1.5,1.86,6600,0
2009-01-06,1.55,2,1.36,1.82,28600,0
2009-01-07,1.8,1.8,1.6,1.62,1703,0
2009-01-08,1.62,1.62,1.55,1.55,1100,0
2009-01-09,1.61,1.65,1.55,1.56,4341,0
2009-01-12,1.55,1.72,1.55,1.72,2900,0
2009-01-13,1.65,1.89,1.55,1.89,4523,0
2009-01-14,1.84,1.84,1.51,1.7,7094,0
2009-01-15,1.7,1.7,1.51,1.51,800,0
2009-01-16,1.65,1.89,1.63,1.89,4200,0
2009-01-20,2,2,1.55,1.6,9600,0
2009-01-21,1.63,1.69,1.55,1.69,2230,0
2009-01-22,1.75,1.9,1.55,1.78,2100,0
2009-01-23,1.88,1.97,1.66,1.97,1900,0
2009-01-26,1.75,1.9,1.56,1.8,4125,0
2009-01-27,1.86,1.86,1.6,1.6,2700,0
2009-01-28,1.6,1.9,1.55,1.9,1200,0
2009-01-29,1.79,1.9,1.6,1.9,3500,0
2009-01-30,1.9,1.9,1.72,1.89,1900,0
2009-02-02,1.8,1.86,1.61,1.61,2630,0
2009-02-03,1.63,1.63,1.55,1.55,3551,0
2009-02-04,1.55,1.56,1.32,1.52,460879,0
2009-02-06,1.63,1.66,1.41,1.6,3600,0
2009-02-10,1.65,2,1.51,1.7,2475,0
2009-02-11,1.7,1.7,1.45,1.45,1600,0
2009-02-12,1.6,1.65,1.41,1.65,4700,0
2009-02-13,1.57,1.75,1.55,1.55,32726,0
2009-02-17,1.55,1.56,1.55,1.55,1000,0
2009-02-18,1.5,1.65,1.5,1.65,6154,0
2009-02-19,1.5,1.73,1.5,1.73,2417,0
2009-02-20,1.73,1.73,1.5,1.5,1661,0
2009-02-23,1.64,1.74,1.53,1.73,1996,0
2009-02-24,1.55,1.71,1.5,1.7,10321,0
2009-02-25,1.5,1.69,1.5,1.5,2875,0
2009-02-26,1.7,1.7,1.4,1.5,2200,0
2009-02-27,1.51,1.68,1.5,1.68,3600,0
2009-03-02,1.55,1.65,1.26,1.6,6080,0
2009-03-03,1.6,1.6,1.35,1.4,1550,0
2009-03-04,1.45,1.6,1.45,1.57,3436,0
2009-03-05,1.57,1.57,1.35,1.54,4400,0
2009-03-06,1.54,1.54,1.35,1.5,2500,0
2009-03-09,1.4,1.55,1.31,1.41,2500,0
2009-03-10,1.41,1.5,1.2,1.49,8000,0
2009-03-11,1.43,1.5,1.35,1.5,4600,0
2009-03-12,1.5,1.56,1.4,1.4,1000,0
2009-03-13,1.4,1.43,1.4,1.4,1850,0
2009-03-16,1.54,1.55,1.4,1.4,1800,0
2009-03-18,1.58,1.58,1.4,1.45,2970,0
2009-03-19,1.5,1.52,1.44,1.52,50000,0
2009-03-20,1.55,1.55,1.55,1.55,100,0
2009-03-23,1.43,1.56,1.43,1.43,2400,0
2009-03-24,1.46,1.47,1.4,1.4,7429,0
2009-03-25,1.47,1.56,1.47,1.56,2054,0
2009-03-26,1.65,1.85,1.56,1.56,3600,0
2009-03-27,1.66,1.71,1.5,1.62,2300,0
2009-03-31,1.61,1.64,1.5,1.58,800,0
2009-04-01,1.6,1.75,1.53,1.65,19260,0
2009-04-02,1.53,1.53,1.45,1.45,1788,0
2009-04-03,1.7,1.99,1.6,1.6,22994,0
2009-04-06,1.84,1.84,1.6,1.6,3450,0
2009-04-07,1.61,1.61,1.6,1.61,1000,0
2009-04-08,1.62,1.7,1.6,1.6,750,0
2009-04-09,1.6,1.61,1.6,1.6,770,0
2009-04-14,1.55,1.64,1.48,1.61,11326,0
2009-04-15,1.5,1.74,1.4,1.73,6446,0
2009-04-16,1.71,1.71,1.41,1.59,6142,0
2009-04-17,1.53,1.7,1.46,1.59,8827,0
2009-04-20,1.51,1.53,1.45,1.49,775,0
2009-04-21,1.6,1.6,1.41,1.41,2500,0
2009-04-22,1.45,1.48,1.43,1.43,700,0
2009-04-23,1.6,1.61,1.43,1.61,700,0
2009-04-27,1.6,1.6,1.41,1.41,1400,0
2009-04-28,1.4,1.54,1.4,1.41,2400,0
2009-04-29,1.45,1.46,1.45,1.46,7817,0
2009-04-30,1.46,1.46,1.29,1.35,40250,0
2009-05-01,1.4,1.8,1.4,1.8,8893,0
2009-05-04,2.04,2.04,1.61,1.78,9706,0
2009-05-05,1.81,1.81,1.67,1.7,600,0
2009-05-06,1.7,1.81,1.62,1.64,7228,0
2009-05-07,1.87,1.92,1.74,1.8,7054,0
2009-05-08,1.85,2.05,1.72,1.92,19100,0
2009-05-11,2.05,2.62,2.05,2.2,9650,0
2009-05-12,2.21,2.7,1.9,2.15,7298,0
2009-05-13,2.15,2.16,1.83,1.83,2000,0
2009-05-14,1.95,2.32,1.78,2.01,3483,0
2009-05-15,2.02,2.15,1.8,2,1950,0
2009-05-18,1.81,2.32,1.7,2.32,9788,0
2009-05-19,2.13,2.35,2.08,2.35,2142,0
2009-05-20,2.1,2.5,2.1,2.5,11577,0
2009-05-21,2.1,2.49,2.1,2.49,1450,0
2009-05-22,2.49,2.49,2.2,2.45,3672,0
2009-05-26,2.49,2.5,2.45,2.45,2000,0
2009-05-27,2.35,2.35,2.3,2.3,1600,0
2009-05-28,2.3,2.5,1.76,2.5,20068,0
2009-05-29,2.5,2.5,2.11,2.45,121028,0
2009-06-01,2.45,2.5,2.45,2.45,2400,0
2009-06-02,2.45,2.45,2.45,2.45,4405,0
2009-06-03,2.45,2.45,2.21,2.21,2750,0
2009-06-04,2.27,2.27,2.2,2.26,4820,0
2009-06-08,2.35,2.47,2.21,2.47,4547,0
2009-06-09,2.47,2.65,2.25,2.65,15124,0
2009-06-10,2.65,2.8,2.33,2.43,12491,0
2009-06-11,2.63,2.65,2.43,2.6,2300,0
2009-06-12,2.59,2.64,2.33,2.5,6894,0
2009-06-15,2.51,2.64,2.42,2.49,2648,0
2009-06-16,2.64,2.65,2.53,2.53,1800,0
2009-06-17,2.5,2.5,2.29,2.43,6782,0
2009-06-18,2.43,2.51,2.3,2.51,1300,0
2009-06-19,2.62,2.65,2.5,2.55,12282,0
2009-06-22,2.55,2.84,2.55,2.67,9492,0
2009-06-23,2.7,2.84,2.52,2.53,10540,0
2009-06-24,2.55,2.85,2.55,2.67,11223,0
2009-06-25,2.75,2.85,2.75,2.75,9802,0
2009-06-26,2.85,2.85,2.75,2.75,3300,0
2009-06-29,2.85,3,2.85,2.95,9012,0
2009-06-30,2.95,2.95,2.9,2.9,2300,0
2009-07-01,2.95,3.03,2.95,3.01,4500,0
2009-07-02,3.18,3.18,2.98,3,3350,0
2009-07-06,3.1,3.1,2.99,2.99,2338,0
2009-07-07,2.99,2.99,2.81,2.97,5153,0
2009-07-08,2.89,2.97,2.83,2.95,4650,0
2009-07-09,2.97,2.97,2.9,2.9,700,0
2009-07-10,3,3,2.81,2.81,1200,0
2009-07-13,2.92,3.44,2.82,2.82,3075,0
2009-07-14,2.82,2.9,2.8,2.9,2900,0
2009-07-15,2.81,2.94,2.8,2.89,1800,0
2009-07-16,2.94,2.99,2.8,2.85,6711,0
2009-07-17,2.85,2.9,2.8,2.81,1900,0
2009-07-20,2.81,3.16,2.81,3,12722,0
2009-07-21,2.94,2.96,2.82,2.85,14300,0
2009-07-22,2.95,2.95,2.85,2.86,5600,0
2009-07-23,2.95,2.99,2.85,2.85,2300,0
2009-07-24,2.9,2.9,2.85,2.87,4525,0
2009-07-27,3,3,2.8,2.94,2785,0
2009-07-28,2.85,2.85,2.8,2.8,2998,0
2009-07-29,2.8,2.82,2.65,2.65,3204,0
2009-07-30,2.9,2.9,2.65,2.65,3300,0
2009-07-31,2.7,3.08,2.68,2.9,1900,0
2009-08-03,2.75,3.16,2.66,3.01,21078,0
2009-08-04,3.02,3.07,2.74,2.74,2900,0
2009-08-05,3.07,3.35,2.8,3,14214,0
2009-08-06,3.01,3.1,2.8,3.1,3311,0
2009-08-07,3,3.15,3,3,2912,0
2009-08-10,3.2,3.2,3.05,3.05,15327,0
2009-08-11,2.94,3,2.85,2.99,17962,0
2009-08-12,2.86,2.86,2.85,2.86,1444,0
2009-08-13,2.8,2.8,2.76,2.78,2371,0
2009-08-14,2.8,2.8,2.6,2.79,4640,0
2009-08-17,2.61,2.64,2.59,2.6,7300,0
2009-08-18,2.67,2.97,2.67,2.86,14087,0
2009-08-19,3,3.04,2.85,3.04,5200,0
2009-08-20,2.93,3.05,2.93,3.01,3125,0
2009-08-21,3.02,3.1,3.01,3.01,4873,0
2009-08-24,2.86,3,2.86,2.91,6480,0
2009-08-25,2.82,3.22,2.82,3.22,10679,0
2009-08-26,3.15,3.2,3.06,3.07,2300,0
2009-08-27,3,3.09,2.87,3.05,13272,0
2009-08-28,3.01,3.15,3,3.01,5806,0
2009-08-31,3.05,3.29,2.91,3.28,12889,0
2009-09-01,3.2,3.29,2.98,3.29,5900,0
2009-09-02,3.15,3.19,3.04,3.04,3100,0
2009-09-03,3.1,3.24,3.04,3.24,4521,0
2009-09-04,3.3,3.31,3.15,3.17,1000,0
2009-09-08,3.18,3.6,3.17,3.35,16226,0
2009-09-09,3.71,4,3.35,3.39,16452,0
2009-09-10,3.7,3.84,3.43,3.65,5799,0
2009-09-11,3.54,3.85,3.54,3.85,2462,0
2009-09-14,3.7,4.44,3.67,4.4,15125,0
2009-09-15,4.4,4.5,3.96,4.31,18000,0
2009-09-16,4.32,4.32,3.65,4,38914,0
2009-09-17,4.01,4.15,4.01,4.1,6600,0
2009-09-18,4.08,4.1,3.77,3.77,21367,0
2009-09-21,3.8,4.87,3.8,4,14996,0
2009-09-22,3.9,4,3.84,4,8943,0
2009-09-23,4,4,3.95,4,3545,0
2009-09-24,4.06,4.29,3.83,4.17,11600,0
2009-09-25,4.17,4.26,3.97,4.25,6502,0
2009-09-28,4.08,4.29,4.04,4.13,7100,0
2009-09-29,4.15,4.28,4.07,4.28,7350,0
2009-09-30,4.28,4.5,4.11,4.15,13845,0
2009-10-01,4.45,4.5,4.05,4.16,40900,0
2009-10-02,4.36,4.49,4.08,4.1,6333,0
2009-10-05,4.18,4.18,4.05,4.12,13454,0
2009-10-06,4.14,4.15,4.08,4.15,6792,0
2009-10-07,4.08,4.22,4.08,4.22,5660,0
2009-10-08,4.22,4.23,4.09,4.23,2200,0
2009-10-09,4.12,4.25,4.11,4.2,3100,0
2009-10-12,4.25,4.37,4.17,4.2,3600,0
2009-10-13,4.25,4.28,4.16,4.16,5054,0
2009-10-14,4.18,4.29,4.15,4.15,4200,0
2009-10-15,4.15,4.24,4.15,4.24,15299,0
2009-10-16,4.24,4.35,4.22,4.3,4182,0
2009-10-19,4.3,4.38,4.24,4.32,4738,0
2009-10-20,4.39,4.42,4.32,4.35,23000,0
2009-10-21,4.28,4.44,4.14,4.25,10020,0
2009-10-22,4.37,4.38,4.17,4.22,1989,0
2009-10-23,4.33,4.44,4.25,4.4,2500,0
2009-10-26,4.33,4.46,4.27,4.46,2750,0
2009-10-27,4.43,4.43,4.16,4.26,6190,0
2009-10-28,4.2,4.26,4.01,4.15,14894,0
2009-10-29,4.24,4.36,4.1,4.1,2200,0
2009-10-30,4.16,4.25,4.15,4.15,3754,0
2009-11-03,4.24,4.26,4.15,4.26,6343,0
2009-11-05,4.18,4.28,4.08,4.18,8642,0
2009-11-06,4.13,4.13,4.05,4.1,11478,0
2009-11-09,4.1,4.16,4,4.05,15400,0
2009-11-10,4.11,4.17,4,4,35225,0
2009-11-11,4.05,4.07,3.86,4,11060,0
2009-11-12,4.03,4.39,4.02,4.05,14936,0
2009-11-13,4.05,4.12,4.05,4.12,22625,0
2009-11-16,4.22,4.65,4.22,4.5,33762,0
2009-11-17,4.45,4.8,4.45,4.6,19371,0
2009-11-18,4.53,4.65,4.53,4.6,7335,0
2009-11-19,4.57,4.6,4.53,4.6,5159,0
2009-11-20,4.57,4.59,4.5,4.59,5800,0
2009-11-23,4.53,4.7,4.52,4.64,4715,0
2009-11-24,4.61,4.61,4.4,4.4,9700,0
2009-11-25,4.6,4.6,4.5,4.5,1981,0
2009-11-27,4.58,4.93,4.49,4.69,18290,0
2009-11-30,4.8,5.1,4.8,5.05,37100,0
2009-12-01,5.2,5.25,5.02,5.15,19475,0
2009-12-02,5.17,5.23,5.16,5.23,15429,0
2009-12-03,5.25,5.25,4.55,4.75,64181,0
2009-12-04,4.76,4.94,4.01,4.3,34699,0
2009-12-07,4.34,4.34,4.1,4.1,8445,0
2009-12-08,4.09,4.41,4.09,4.23,24171,0
2009-12-09,4.29,5,4.23,4.78,38645,0
2009-12-10,4.95,5.46,4.95,5.2,38856,0
2009-12-11,5.16,5.29,5.09,5.09,28592,0
2009-12-14,5.09,5.18,5.07,5.09,18060,0
2009-12-15,5.09,5.22,4.77,5.22,11782,0
2009-12-16,5.18,5.35,5.08,5.27,26014,0
2009-12-17,5.37,5.37,5.16,5.16,8718,0
2009-12-18,5.16,5.17,5.1,5.1,3900,0
2009-12-21,5.1,5.29,5.1,5.28,10217,0
2009-12-22,5.35,5.41,5.3,5.3,11500,0
2009-12-23,5.21,5.28,5.14,5.27,12990,0
2009-12-24,5.3,5.52,5.3,5.52,34340,0
2009-12-28,5.53,6.49,5.53,6.47,137265,0
2009-12-29,6.6,6.6,6.23,6.26,75260,0
2009-12-30,6.16,6.45,5.92,6.11,133817,0
2009-12-31,6.08,6.22,6.03,6.04,20425,0
2010-01-04,6.53,6.55,5.75,5.75,54300,0
2010-01-05,5.8,5.81,5.46,5.7,45217,0
2010-01-06,5.69,6.2,5.69,6.16,65123,0
2010-01-07,6.17,6.25,5.86,5.99,23482,0
2010-01-08,6.06,6.1,5.79,5.83,20110,0
2010-01-11,5.92,6.36,5.92,6.2,54737,0
2010-01-12,6.05,6.29,5.91,6.05,1241765,0
2010-01-13,6.17,6.25,6.04,6.2,44469,0
2010-01-14,6.25,6.86,6.2,6.74,296338,0
2010-01-15,6.91,6.91,6.55,6.62,67209,0
2010-01-19,6.97,6.97,6.5,6.55,133581,0
2010-01-20,6.53,6.79,6.34,6.59,56649,0
2010-01-21,6.71,6.75,6.39,6.45,41075,0
2010-01-22,6.5,6.51,6.11,6.24,50973,0
2010-01-25,6.24,6.75,6.09,6.6,91624,0
2010-01-26,6.62,6.62,6.49,6.54,79050,0
2010-01-27,6.55,6.8,6.2,6.49,139426,0
2010-01-28,6.5,6.54,6.3,6.3,34580,0
2010-01-29,6.4,6.42,6.13,6.2,60914,0
2010-02-01,6.2,6.35,6.2,6.28,54821,0
2010-02-02,6.29,6.41,6.21,6.33,39324,0
2010-02-03,6.38,6.43,6.29,6.43,45732,0
2010-02-04,6.31,6.39,6.21,6.24,68177,0
2010-02-05,6.29,6.34,6.25,6.34,69910,0
2010-02-08,6.29,6.57,6.29,6.39,76806,0
2010-02-09,6.4,6.42,6.31,6.31,65219,0
2010-02-10,6.26,6.35,6.22,6.29,20874,0
2010-02-11,6.3,6.35,6.27,6.35,8012,0
2010-02-12,6.43,6.65,6.04,6.34,152602,0
2010-02-16,6.38,6.38,5.51,6.2,203614,0
2010-02-17,6.18,6.25,5.86,6.1,33190,0
2010-02-18,6.13,6.25,6.13,6.2,28916,0
2010-02-19,6.22,6.25,5.94,6.05,939195,0
2010-02-22,6.1,6.18,6.05,6.1,129510,0
2010-02-23,6.17,6.17,6,6.04,93490,0
2010-02-24,6.02,6.1,5.67,5.93,143359,0
2010-02-25,5.81,5.83,5.65,5.72,61839,0
2010-02-26,5.75,5.87,5.66,5.75,56560,0
2010-03-01,5.78,5.86,5.43,5.73,59186,0
2010-03-02,5.67,5.98,5.61,5.98,156396,0
2010-03-03,5.98,6,5.9,5.98,48100,0
2010-03-04,5.94,6,5.82,5.9,31500,0
2010-03-05,5.99,6,5.87,5.95,29450,0
2010-03-08,5.88,6,5.88,5.95,63056,0
2010-03-09,5.88,5.94,5.88,5.91,16444,0
2010-03-10,5.88,5.9,5.88,5.88,26117,0
2010-03-11,5.88,5.9,5.86,5.9,37090,0
2010-03-12,5.99,6.13,5.87,5.88,58969,0
2010-03-15,5.87,5.94,5.82,5.87,94917,0
2010-03-16,5.83,6.03,5.83,6,128802,0
2010-03-17,6.04,6.04,5.95,6,20873,0
2010-03-18,6,6.01,5.98,5.99,107217,0
2010-03-19,6,6,5.88,5.9,52400,0
2010-03-22,5.82,5.83,5.62,5.67,31809,0
2010-03-23,5.7,5.8,5.67,5.77,10010,0
2010-03-24,5.73,5.88,5.73,5.85,6500,0
2010-03-25,5.85,5.88,5.8,5.8,10059,0
2010-03-26,5.79,5.84,5.65,5.68,5400,0
2010-03-29,5.7,5.73,5.6,5.6,24535,0
2010-03-30,5.6,5.7,5.46,5.7,18701,0
2010-03-31,6.03,6.08,5.79,5.9,105056,0
2010-04-01,5.9,6.09,5.85,6,205762,0
2010-04-05,5.97,6.03,5.84,5.94,54705,0
2010-04-06,5.84,6,5.84,5.9,36312,0
2010-04-07,5.92,6.01,5.87,6,15754,0
2010-04-08,5.9,6,5.9,6,8655,0
2010-04-09,5.98,6,5.97,6,6300,0
2010-04-12,6.04,6.04,5.93,5.94,8304,0
2010-04-13,5.91,6,5.91,6,9878,0
2010-04-14,6.01,6.01,5.88,6,6700,0
2010-04-15,5.91,6,5.91,5.97,11668,0
2010-04-16,5.95,5.95,5.89,5.92,5192,0
2010-04-19,5.9,5.92,5.7,5.7,20393,0
2010-04-20,5.69,5.85,5.69,5.75,9250,0
2010-04-21,5.79,5.9,5.76,5.87,14031,0
2010-04-22,5.82,5.87,5.68,5.81,9200,0
2010-04-23,5.81,5.84,5.8,5.8,3490,0
2010-04-26,5.81,5.89,5.81,5.87,1426,0
2010-04-27,5.84,5.84,5.73,5.77,10400,0
2010-04-28,5.75,5.86,5.75,5.81,8984,0
2010-04-29,5.81,5.87,5.81,5.85,4300,0
2010-04-30,5.81,5.85,5.81,5.84,3902,0
2010-05-03,5.58,5.8,5.58,5.6,34378,0
2010-05-04,5.62,5.63,5.48,5.56,19150,0
2010-05-05,5.56,5.56,5.15,5.26,35775,0
2010-05-06,5.3,5.53,5.28,5.31,27950,0
2010-05-07,5.32,5.32,4.54,5.11,13550,0
2010-05-10,5.17,5.43,5.14,5.39,14500,0
2010-05-11,5.35,5.51,5.28,5.41,19321,0
2010-05-12,5.47,5.55,5.37,5.43,20101,0
2010-05-13,5.38,5.55,5.27,5.35,17850,0
2010-05-14,5.34,5.4,5.23,5.38,8700,0
2010-05-17,5.1,5.44,5.1,5.32,12100,0
2010-05-18,5.35,5.66,5.35,5.55,11850,0
2010-05-19,5.46,5.46,5.31,5.4,12174,0
2010-05-20,5.39,5.39,5.15,5.21,11600,0
2010-05-21,5.17,5.36,5.13,5.36,6360,0
2010-05-24,5.4,5.44,5.19,5.28,24740,0
2010-05-25,5.04,5.24,5.04,5.24,10050,0
2010-05-26,5.3,5.3,5.2,5.21,24000,0
2010-05-27,5.3,5.3,5.22,5.25,2240,0
2010-05-28,5.22,5.23,5.16,5.2,7196,0
2010-06-01,5.18,5.34,5.17,5.22,29349,0
2010-06-02,5.17,5.22,5.04,5.19,15140,0
2010-06-03,5.2,5.22,5.14,5.15,5200,0
2010-06-04,5.11,5.15,4.9,5.05,21832,0
2010-06-07,5.08,5.3,5.08,5.3,5003,0
2010-06-08,5.34,5.4,4.96,5,10356,0
2010-06-09,4.83,5.04,4.8,5.03,12200,0
2010-06-10,5.1,5.24,5.05,5.16,6300,0
2010-06-11,5.14,5.14,5.06,5.14,1000,0
2010-06-14,5.13,5.15,5.08,5.13,4400,0
2010-06-15,5.14,5.21,5.1,5.18,13000,0
2010-06-16,5.25,5.34,5.1,5.1,16667,0
2010-06-17,5.17,5.21,5.1,5.18,3200,0
2010-06-18,5.18,5.36,5.14,5.14,12653,0
2010-06-21,5.1,5.1,4.89,5,16469,0
2010-06-22,4.98,4.98,4.95,4.95,1400,0
2010-06-23,4.92,4.97,4.71,4.95,16800,0
2010-06-24,4.95,5,4.95,5,2526,0
2010-06-25,5.05,5.52,4.9,5.45,53558,0
2010-06-28,5.4,5.41,5.03,5.15,10996,0
2010-06-29,5.14,5.15,5.02,5.05,13800,0
2010-06-30,5,5.03,4.76,5.03,11095,0
2010-07-01,5.02,5.02,4.88,4.9,7102,0
2010-07-02,4.91,4.95,4.91,4.95,1734,0
2010-07-06,4.95,4.95,4.78,4.78,7795,0
2010-07-07,4.7,4.9,4.7,4.81,13698,0
2010-07-08,4.89,4.98,4.88,4.96,8700,0
2010-07-09,4.94,4.95,4.89,4.91,3900,0
2010-07-12,4.93,5.15,4.93,5.14,14416,0
2010-07-13,5.15,5.15,4.9,4.9,41401,0
2010-07-14,5.02,5.1,5.02,5.09,6616,0
2010-07-15,5.06,5.26,5.06,5.26,9460,0
2010-07-16,5.27,5.27,5.1,5.1,3300,0
2010-07-19,5.1,5.73,5.1,5.44,26962,0
2010-07-20,5.47,5.95,5.41,5.8,59324,0
2010-07-21,5.74,5.86,5.28,5.34,18500,0
2010-07-22,5.31,5.65,5.29,5.64,13900,0
2010-07-23,5.59,5.82,5.59,5.72,13450,0
2010-07-26,5.75,5.75,5.4,5.48,31883,0
2010-07-27,5.5,5.59,5.34,5.45,20060,0
2010-07-28,5.49,5.7,5.46,5.62,12300,0
2010-07-29,5.76,6,5.75,5.81,15370,0
2010-07-30,5.79,5.79,5.68,5.68,1850,0
2010-08-02,5.71,5.86,5.71,5.8,9178,0
2010-08-03,5.82,5.91,5.57,5.61,23938,0
2010-08-04,5.62,5.86,5.35,5.39,42132,0
2010-08-05,5.32,5.43,5.27,5.32,21000,0
2010-08-06,5.25,5.29,5.18,5.22,10800,0
2010-08-09,5.2,5.27,5.15,5.25,34239,0
2010-08-10,5.25,5.45,5.1,5.18,10652,0
2010-08-11,5.14,5.14,4.99,5.07,41340,0
2010-08-12,4.99,5.06,4.91,5,27574,0
2010-08-13,4.96,5.07,4.96,5,45022,0
2010-08-16,5,5.1,4.98,5.05,12000,0
2010-08-17,5,5.07,5,5.07,7022,0
2010-08-18,5.06,5.07,5,5.05,32900,0
2010-08-19,5.02,5.08,5.02,5.05,14600,0
2010-08-20,5.06,5.22,5.03,5.14,17200,0
2010-08-23,5.13,5.23,5.05,5.07,37268,0
2010-08-24,5.05,5.17,5.05,5.1,33600,0
2010-08-25,5.05,5.18,5.05,5.16,20629,0
2010-08-26,5.14,5.23,5.06,5.13,14002,0
2010-08-27,5.13,5.19,5.05,5.1,50834,0
2010-08-30,5.09,5.27,5.09,5.22,19033,0
2010-08-31,5.2,5.2,5.12,5.17,3198,0
2010-09-01,5.21,5.35,5.19,5.34,12414,0
2010-09-02,5.32,5.43,5.05,5.05,49727,0
2010-09-03,5.1,5.36,5.06,5.31,13700,0
2010-09-07,5.29,5.29,5.07,5.24,15503,0
2010-09-08,5.28,5.45,5.05,5.06,75391,0
2010-09-09,5.06,5.19,5.04,5.09,55905,0
2010-09-10,5.1,5.18,5.05,5.1,21734,0
2010-09-13,5.2,5.2,5.03,5.19,22800,0
2010-09-14,5.17,5.69,5.11,5.53,76594,0
2010-09-15,5.57,5.74,5.56,5.74,47232,0
2010-09-16,5.74,5.75,5.52,5.65,20416,0
2010-09-17,5.68,5.94,5.65,5.65,26587,0
2010-09-20,5.66,5.8,5.65,5.77,2763,0
2010-09-21,5.76,5.84,5.49,5.5,19788,0
2010-09-22,5.57,5.83,5.32,5.75,24334,0
2010-09-23,5.7,5.8,5.6,5.74,6389,0
2010-09-24,5.81,6,5.79,5.89,43063,0
2010-09-27,5.85,6.01,5.85,5.87,24568,0
2010-09-28,5.92,6.02,5.89,6,42786,0
2010-09-29,5.99,6.07,5.97,6.04,17170,0
2010-09-30,6.08,6.23,6.01,6.09,14388,0
2010-10-01,6.15,6.2,6.1,6.15,20128,0
2010-10-04,6.16,6.18,6,6.08,28938,0
2010-10-05,6.17,6.19,6.1,6.17,19655,0
2010-10-06,6.05,6.41,6.02,6.37,48814,0
2010-10-07,6.48,6.48,6.3,6.39,45450,0
2010-10-08,6.3,6.42,6.29,6.42,29049,0
2010-10-11,6.51,6.58,6.42,6.45,32997,0
2010-10-12,6.45,6.48,6.42,6.48,27497,0
2010-10-13,6.5,6.6,6.45,6.56,68383,0
2010-10-14,6.58,6.59,6.42,6.49,25764,0
2010-10-15,6.5,6.67,6.48,6.55,22311,0
2010-10-18,6.76,6.78,6.58,6.67,33244,0
2010-10-19,6.71,6.8,6.65,6.75,13684,0
2010-10-20,6.67,6.75,6.51,6.61,20213,0
2010-10-21,6.68,6.75,6.66,6.7,39416,0
2010-10-22,6.73,6.73,6.65,6.7,11502,0
2010-10-25,6.72,6.79,6.71,6.77,37796,0
2010-10-26,6.84,6.95,6.75,6.85,27295,0
2010-10-27,6.88,7.17,6.86,7.13,72924,0
2010-10-28,7.25,7.41,7.2,7.29,40381,0
2010-10-29,7.22,7.33,7.22,7.33,18317,0
2010-11-01,7.33,7.45,7.25,7.45,37574,0
2010-11-02,7.45,7.45,7.13,7.31,43399,0
2010-11-03,7.34,7.44,7.29,7.42,36286,0
2010-11-04,7.41,7.56,7.41,7.55,80445,0
2010-11-05,7.52,7.58,7.5,7.52,39775,0
2010-11-08,7.56,7.67,7.56,7.64,50996,0
2010-11-09,7.64,7.81,7.52,7.7,61632,0
2010-11-10,7.82,7.94,7.65,7.88,21326,0
2010-11-11,7.93,7.93,7.75,7.84,39026,0
2010-11-12,7.89,7.98,7.86,7.93,29654,0
2010-11-15,8.09,8.18,7.93,8.05,71157,0
2010-11-16,8.19,8.19,7.95,8.03,41402,0
2010-11-17,8.08,8.15,7.78,7.9,58312,0
2010-11-18,8,8,7.51,7.7,65968,0
2010-11-19,7.73,7.94,7.73,7.94,61386,0
2010-11-22,7.87,8.38,7.87,8.16,65454,0
2010-11-23,8.23,8.23,7.94,8.13,36802,0
2010-11-24,8.22,8.27,8,8.18,34424,0
2010-11-26,8.11,8.2,8.11,8.2,1923,0
2010-11-29,8.39,8.39,8.03,8.13,22427,0
2010-11-30,8.25,8.29,8.13,8.13,27749,0
2010-12-01,8.12,8.22,7.78,7.84,117273,0
2010-12-02,7.84,8.06,7.84,7.84,48770,0
2010-12-03,7.86,8.01,7.86,7.91,46673,0
2010-12-06,8.01,8.04,7.91,8.04,47468,0
2010-12-07,8.13,8.13,7.87,7.9,35528,0
2010-12-08,7.98,7.98,7.69,7.75,54722,0
2010-12-09,7.73,7.88,7.65,7.86,52607,0
2010-12-10,7.89,8.09,7.77,8.07,45034,0
2010-12-13,8.1,8.1,7.86,7.86,33319,0
2010-12-14,7.86,8.02,7.73,8.01,33887,0
2010-12-15,8.05,8.25,7.97,8.19,71302,0
2010-12-16,8.22,8.32,8.09,8.32,37319,0
2010-12-17,8.25,8.33,8.2,8.2,22146,0
2010-12-20,8.06,8.28,8.06,8.2,50934,0
2010-12-21,8.11,8.27,8.1,8.25,42982,0
2010-12-22,8.18,8.26,8.17,8.24,5584,0
2010-12-23,8.3,8.3,8.2,8.24,32930,0
2010-12-27,8.22,8.29,8.16,8.22,46341,0
2010-12-28,8.25,8.26,8.01,8.24,19504,0
2010-12-29,8.25,8.26,8.19,8.26,23641,0
2010-12-30,8.23,8.39,8.23,8.37,35998,0
2010-12-31,8.27,8.32,8.24,8.25,17832,0
2011-01-03,8.26,8.52,8.24,8.37,78964,0
2011-01-04,8.5,8.5,8.28,8.41,25465,0
2011-01-05,8.44,8.46,8.33,8.38,19907,0
2011-01-06,8.45,8.45,8.2,8.25,26419,0
2011-01-07,8.31,8.31,8.1,8.14,64190,0
2011-01-10,8.18,8.37,8.14,8.36,30352,0
2011-01-11,8.43,8.43,8.2,8.29,53266,0
2011-01-12,8.45,8.45,8.36,8.4,34852,0
2011-01-13,8.45,8.45,8.35,8.41,37111,0
2011-01-14,8.45,8.46,8.36,8.39,6617,0
2011-01-18,8.44,8.5,8.33,8.37,29014,0
2011-01-19,8.4,8.44,8.34,8.4,14627,0
2011-01-20,8.29,8.67,8.25,8.48,114230,0
2011-01-21,8.61,8.61,8.43,8.44,9314,0
2011-01-24,8.44,8.57,8.36,8.5,37758,0
2011-01-25,8.57,8.57,8.43,8.56,30707,0
2011-01-26,8.57,8.67,8.45,8.63,56275,0
2011-01-27,8.69,8.69,8.5,8.66,49563,0
2011-01-28,8.58,8.67,8.5,8.61,32293,0
2011-01-31,8.69,8.69,8.52,8.56,33943,0
2011-02-01,8.58,8.66,8.49,8.52,27249,0
2011-02-02,8.5,8.61,8.47,8.57,7128,0
2011-02-03,8.59,8.86,8.57,8.86,33962,0
2011-02-04,8.8,8.89,8.7,8.89,20101,0
2011-02-07,8.9,9.01,8.76,9,67117,0
2011-02-08,9.02,9.04,8.78,8.98,24217,0
2011-02-09,9.03,9.03,8.2,8.34,91565,0
2011-02-10,8.2,8.43,8,8.19,66308,0
2011-02-11,8.15,8.15,7.78,7.84,44673,0
2011-02-14,7.84,7.84,7.5,7.65,80925,0
2011-02-15,7.71,7.73,7.58,7.63,81387,0
2011-02-16,7.62,7.77,7.53,7.77,37218,0
2011-02-18,7.75,7.88,7.66,7.75,82414,0
2011-02-22,7.87,8.27,7.7,8.2,77513,0
2011-02-23,8.1,8.25,7.97,8.09,36549,0
2011-02-24,8.03,8.07,7.94,7.95,18057,0
2011-02-25,7.97,8.07,7.93,7.98,12457,0
2011-02-28,8,8,7.8,7.8,28400,0
2011-03-01,7.88,8.19,7.87,8.13,30879,0
2011-03-02,8.08,8.17,7.92,8.17,11511,0
2011-03-03,8.13,8.39,8.1,8.33,31103,0
2011-03-04,8.38,8.38,7.81,8.28,22886,0
2011-03-07,8.22,8.3,7.99,8,24943,0
2011-03-08,7.9,8.07,7.84,7.87,17308,0
2011-03-09,7.86,7.96,7.8,7.92,19250,0
2011-03-10,7.92,8.09,7.88,8.09,11931,0
2011-03-11,8.15,8.39,8.01,8.38,25597,0
2011-03-14,8.38,8.38,8,8.2,43503,0
2011-03-15,7.85,8.03,7.8,7.97,20266,0
2011-03-16,7.99,8.01,7.84,7.85,16974,0
2011-03-17,7.7,7.8,7.62,7.7,26604,0
2011-03-18,7.6,7.84,7.55,7.84,16797,0
2011-03-21,7.85,7.9,7.78,7.87,14994,0
2011-03-22,7.94,7.95,7.77,7.81,12040,0
2011-03-23,7.72,7.9,7.72,7.89,11960,0
2011-03-24,7.92,7.95,7.87,7.95,17827,0
2011-03-25,7.94,7.95,7.84,7.84,4120,0
2011-03-28,7.83,7.91,7.8,7.85,22243,0
2011-03-29,7.83,7.87,7.75,7.85,11945,0
2011-03-30,7.82,7.86,7.59,7.8,20605,0
2011-03-31,7.84,7.84,7.67,7.77,19140,0
2011-04-01,7.85,7.85,7.62,7.7,18197,0
2011-04-04,7.61,7.92,7.55,7.87,43852,0
2011-04-05,7.78,8.07,7.78,7.95,14326,0
2011-04-06,7.98,8.2,7.98,8.1,7514,0
2011-04-07,8.11,8.15,8,8.05,7230,0
2011-04-08,8.03,8.12,8.02,8.07,3200,0
2011-04-11,8.15,8.16,8.01,8.16,11974,0
2011-04-12,8.19,8.2,8.04,8.05,7819,0
2011-04-13,8.08,8.08,7.8,7.8,6600,0
2011-04-14,7.86,7.97,7.81,7.87,15495,0
2011-04-15,7.87,7.96,7.86,7.87,3337,0
2011-04-18,7.85,7.91,7.81,7.86,5826,0
2011-04-19,7.92,7.92,7.81,7.86,5026,0
2011-04-20,7.88,7.9,7.66,7.68,12000,0
2011-04-21,7.7,7.85,7.6,7.76,8718,0
2011-04-25,7.76,7.76,7.7,7.7,3326,0
2011-04-26,7.63,7.79,7.61,7.74,14298,0
2011-04-27,7.9,8.2,7.84,8.1,24647,0
2011-04-28,8.15,8.18,8.11,8.13,10805,0
2011-04-29,8.17,8.2,8.05,8.14,15059,0
2011-05-02,8.05,8.1,7.96,7.98,15250,0
2011-05-03,8.02,8.08,7.91,8.07,10718,0
2011-05-04,8.15,8.15,7.98,8,6783,0
2011-05-05,8,8,7.93,7.93,2700,0
2011-05-06,7.93,8.04,7.93,7.94,1399,0
2011-05-09,7.97,7.97,7.86,7.91,5522,0
2011-05-10,10.49,10.88,8.26,9.31,200096,0
2011-05-11,9.3,9.3,8.52,9.25,83357,0
2011-05-12,9.35,9.9,9.33,9.82,87850,0
2011-05-13,9.75,9.94,9.4,9.64,55568,0
2011-05-16,9.69,9.78,9.5,9.5,42404,0
2011-05-17,9.3,9.46,9.14,9.14,45463,0
2011-05-18,9.31,9.69,9,9.65,26476,0
2011-05-19,9.6,9.8,9.6,9.76,25266,0
2011-05-20,9.85,9.9,9.76,9.9,37549,0
2011-05-23,9.7,9.8,9.66,9.76,49030,0
2011-05-24,9.66,9.9,9.5,9.86,30084,0
2011-05-25,9.81,9.9,9.72,9.75,17092,0
2011-05-26,9.61,9.75,9.5,9.6,22327,0
2011-05-27,9.7,9.71,9,9.65,30007,0
2011-05-31,9.78,9.78,9.41,9.49,24841,0
2011-06-01,9.59,9.65,9.3,9.38,23577,0
2011-06-02,9.47,9.62,9.45,9.45,9134,0
2011-06-03,9.59,9.7,9.44,9.47,23545,0
2011-06-06,9.55,9.72,9.47,9.56,17386,0
2011-06-07,9.59,9.69,9.44,9.55,25606,0
2011-06-08,9.6,9.6,9.35,9.35,16601,0
2011-06-09,9.35,9.45,9.35,9.38,13600,0
2011-06-10,9.35,9.54,9.35,9.54,46491,0
2011-06-13,9.46,9.5,9.35,9.35,139921,0
2011-06-14,9.34,9.4,9.31,9.32,14426,0
2011-06-15,9.3,9.48,9.3,9.44,3757,0
2011-06-16,9.49,9.49,9.36,9.38,6407,0
2011-06-17,9.45,9.45,9.1,9.3,44528,0
2011-06-20,9.2,9.2,9,9.02,16906,0
2011-06-21,9,9.18,8.86,8.86,14032,0
2011-06-22,8.86,8.88,8.79,8.83,7800,0
2011-06-23,8.78,8.78,8.6,8.69,16479,0
2011-06-24,8.78,9,8.77,9,12785,0
2011-06-27,8.96,8.99,8.83,8.99,12081,0
2011-06-28,9.16,9.16,8.63,8.9,72897,0
2011-06-29,8.91,9.52,8.84,9.33,110121,0
2011-06-30,9.2,10.25,9.2,10.22,237806,0
2011-07-01,10.23,10.25,9.91,10.09,105366,0
2011-07-05,10.25,10.64,10.21,10.28,133535,0
2011-07-06,10.4,10.43,10.16,10.17,59486,0
2011-07-07,10.19,10.3,10.1,10.26,60135,0
2011-07-08,10.3,10.3,10,10.08,23236,0
2011-07-11,10.13,10.45,10.1,10.42,85126,0
2011-07-12,10.31,10.49,10.3,10.46,49469,0
2011-07-13,10.48,10.6,10.47,10.6,31945,0
2011-07-14,10.54,10.55,10.29,10.47,10925,0
2011-07-15,10.51,10.6,10.5,10.56,18435,0
2011-07-18,10.36,10.49,10.26,10.48,26827,0
2011-07-19,10.6,10.6,10.27,10.36,12125,0
2011-07-20,10.4,10.55,10.36,10.55,12550,0
2011-07-21,10.55,10.56,10.41,10.46,7015,0
2011-07-22,10.5,10.5,10,10.11,50833,0
2011-07-25,9.99,10.2,9.38,9.85,40237,0
2011-07-26,9.87,9.95,9.61,9.75,14638,0
2011-07-27,9.77,9.91,9.61,9.69,7380,0
2011-07-28,9.63,9.68,9.32,9.41,16435,0
2011-07-29,9.25,9.32,8.85,9.23,26769,0
2011-08-01,9.16,9.31,8.98,9.25,15035,0
2011-08-02,9.02,9.09,8.93,9.02,15715,0
2011-08-03,8.99,9.11,8.95,9.04,6102,0
2011-08-04,9.01,9.01,8.6,8.81,17934,0
2011-08-05,8.59,8.78,8.3,8.7,38965,0
2011-08-08,8.39,8.43,8.02,8.15,28693,0
2011-08-09,8.1,8.16,7.4,7.6,90293,0
2011-08-10,7.83,7.83,6.76,7.38,20657,0
2011-08-11,7.39,7.61,7.15,7.51,32529,0
2011-08-12,7.58,7.65,7.3,7.53,31892,0
2011-08-15,7.45,7.78,7.33,7.65,57558,0
2011-08-16,7.6,7.6,7.14,7.41,47425,0
2011-08-17,7.36,7.69,7.36,7.42,27994,0
2011-08-18,7.25,7.49,7.09,7.25,24336,0
2011-08-19,7.18,7.42,7.02,7.35,18595,0
2011-08-22,7.69,7.89,7.03,7.1,43318,0
2011-08-23,7.1,7.35,6.92,7.35,46225,0
2011-08-24,7.35,7.61,7.06,7.59,27589,0
2011-08-25,7.59,7.59,7.27,7.31,12131,0
2011-08-26,7.25,7.33,7.1,7.31,18144,0
2011-08-29,7.53,8.14,7.3,7.85,58441,0
2011-08-30,7.84,8.39,7.8,8.06,33016,0
2011-08-31,8.35,8.5,8.24,8.33,21776,0
2011-09-01,8.5,8.5,8.34,8.48,27085,0
2011-09-02,8.46,8.46,8.2,8.27,12559,0
2011-09-06,8.01,8.5,8.01,8.47,31924,0
2011-09-07,8.55,8.75,8.08,8.22,45030,0
2011-09-08,7.82,8.05,7.66,7.99,44200,0
2011-09-09,7.8,7.91,7.72,7.88,29381,0
2011-09-12,7.61,7.73,7.5,7.62,35081,0
2011-09-13,7.69,7.74,7.4,7.7,20350,0
2011-09-14,7.88,7.88,7.74,7.81,23693,0
2011-09-15,7.88,7.88,7.68,7.71,30316,0
2011-09-16,7.79,8,7.77,7.87,19316,0
2011-09-19,7.74,7.82,7.5,7.68,33043,0
2011-09-20,7.64,7.78,7.43,7.63,15830,0
2011-09-21,7.52,7.61,7.48,7.51,19065,0
2011-09-22,7.46,7.55,7.25,7.5,21316,0
2011-09-23,7.6,7.64,7.48,7.5,8398,0
2011-09-26,7.64,7.64,6.98,7.02,53420,0
2011-09-27,7.1,7.11,6.75,6.75,38212,0
2011-09-28,6.56,6.68,6.54,6.55,17800,0
2011-09-29,6.53,6.54,6.21,6.46,35011,0
2011-09-30,6.36,6.46,6.2,6.28,22940,0
2011-10-03,6.31,6.31,6.03,6.05,21421,0
2011-10-04,6,6.01,5.34,5.7,58084,0
2011-10-05,5.81,6.01,5.65,5.96,38031,0
2011-10-06,6.19,6.6,6.01,6.6,20708,0
2011-10-07,6.62,6.77,6.62,6.71,11982,0
2011-10-10,6.9,6.97,6.86,6.95,8005,0
2011-10-11,6.9,7.26,6.62,7.23,21584,0
2011-10-12,7.45,7.45,7.31,7.36,8625,0
2011-10-13,7.24,7.4,7.15,7.4,8398,0
2011-10-14,7.42,7.55,7.41,7.55,7618,0
2011-10-17,7.43,7.71,7.38,7.71,19400,0
2011-10-18,7.73,7.95,7.71,7.93,44596,0
2011-10-19,7.94,7.94,7.81,7.92,14530,0
2011-10-20,7.91,8.04,7.9,8.03,13680,0
2011-10-21,8.01,8.18,7.84,8.18,20336,0
2011-10-24,8.29,8.49,8.13,8.43,45031,0
2011-10-25,8.47,8.65,8.29,8.5,32923,0
2011-10-26,8.48,8.65,8.27,8.61,17613,0
2011-10-27,8.7,8.89,8.65,8.89,20653,0
2011-10-28,8.6,8.72,8.3,8.6,24458,0
2011-10-31,8.59,8.77,8.49,8.54,17772,0
2011-11-01,8.49,8.5,8.07,8.5,25542,0
2011-11-02,8.5,8.55,8.25,8.42,23749,0
2011-11-03,8.4,8.69,8.3,8.63,12925,0
2011-11-04,8.63,8.7,8.47,8.62,6419,0
2011-11-07,8.69,8.69,8.5,8.58,4426,0
2011-11-08,8.3,8.96,8.25,8.56,53940,0
2011-11-09,8.26,8.99,6.62,7.91,143297,0
2011-11-10,7.89,7.98,7.68,7.8,37913,0
2011-11-11,7.86,7.95,7.47,7.61,63107,0
2011-11-14,7.7,7.7,7.24,7.48,30116,0
2011-11-15,7.26,7.38,7.2,7.3,65797,0
2011-11-16,7.26,7.61,7.22,7.61,23385,0
2011-11-17,7.55,7.91,7.41,7.91,29488,0
2011-11-18,7.9,7.97,7.57,7.88,13232,0
2011-11-21,7.52,7.92,7.52,7.88,11560,0
2011-11-22,7.71,7.93,7.6,7.79,14464,0
2011-11-23,7.83,7.95,7.69,7.74,7094,0
2011-11-25,7.83,8.03,7.65,7.93,15779,0
2011-11-28,8.11,8.22,7.84,8.14,35536,0
2011-11-29,8.1,8.22,7.68,8.14,27547,0
2011-11-30,8.19,8.25,8.07,8.07,13403,0
2011-12-01,8.05,8.2,7.72,8.2,7171,0
2011-12-02,8.18,8.26,7.96,8.11,13297,0
2011-12-05,8.02,8.12,7.94,8.07,15954,0
2011-12-06,8.03,8.11,7.78,8.09,19029,0
2011-12-07,8.1,8.16,8.04,8.15,26953,0
2011-12-08,8.15,8.33,8.01,8.33,6439,0
2011-12-09,8.29,8.38,8.21,8.38,6757,0
2011-12-12,8.4,8.4,8.14,8.37,5767,0
2011-12-13,8.25,8.36,8.12,8.36,15460,0
2011-12-14,8.29,8.35,8.29,8.29,10016,0
2011-12-15,8.39,8.51,8.28,8.51,9138,0
2011-12-16,8.48,8.63,8.45,8.63,12600,0
2011-12-19,8.5,8.5,8.31,8.44,13835,0
2011-12-20,8.46,8.46,8.23,8.28,13514,0
2011-12-21,8.27,8.5,8.06,8.5,4765,0
2011-12-22,8.46,8.46,8.15,8.45,3900,0
2011-12-23,8.3,8.35,8.12,8.32,20033,0
2011-12-27,8.26,8.44,7.25,8.33,22620,0
2011-12-28,8.26,8.33,8.12,8.32,6313,0
2011-12-29,8.3,8.58,8.27,8.58,9015,0
2011-12-30,8.5,8.7,8.47,8.7,15753,0
2012-01-03,8.54,8.7,7.89,8.17,26994,0
2012-01-04,7.99,8.15,7.99,8.02,40644,0
2012-01-05,8.08,8.33,8.05,8.33,7296,0
2012-01-06,8.3,8.36,8.16,8.34,8500,0
2012-01-09,8.45,8.61,8.28,8.45,137302,0
2012-01-10,8.12,8.35,8.12,8.24,24511,0
2012-01-11,8.24,8.25,8.12,8.24,12707,0
2012-01-12,8.06,8.23,8.06,8.23,14536,0
2012-01-13,8.14,8.25,8.14,8.25,5500,0
2012-01-17,8.21,8.24,7.83,8.22,20429,0
2012-01-18,8.25,8.25,8.25,8.25,2000,0
2012-01-19,8.08,8.32,8.06,8.31,120502,0
2012-01-20,8.34,8.47,8.2,8.45,19471,0
2012-01-23,8.4,8.5,8.4,8.48,5512,0
2012-01-24,8.31,8.47,8.28,8.42,18488,0
2012-01-25,8.37,8.5,8.3,8.45,11305,0
2012-01-26,8.5,8.58,8.5,8.55,17100,0
2012-01-27,8.52,8.62,8.45,8.58,41819,0
2012-01-30,8.48,8.56,8.48,8.51,6500,0
2012-01-31,8.48,8.6,8.23,8.56,13950,0
2012-02-01,8.56,8.6,8.55,8.55,11410,0
2012-02-02,8.5,8.54,8.4,8.5,26794,0
2012-02-03,8.47,8.62,8.44,8.44,24409,0
2012-02-06,8.5,8.51,8.27,8.39,27618,0
2012-02-07,8.28,8.31,8.05,8.31,47648,0
2012-02-08,8.4,8.6,8.32,8.59,45176,0
2012-02-09,8.58,8.75,8.45,8.6,37818,0
2012-02-10,8.63,9,8.62,9,100907,0
2012-02-13,9,9.07,8.86,9.07,39792,0
2012-02-14,9.03,9.13,8.68,9.13,38156,0
2012-02-15,9.13,9.13,9.05,9.08,29654,0
2012-02-16,9.08,9.18,8.97,9.18,17697,0
2012-02-17,9.2,9.4,9.14,9.35,58592,0
2012-02-21,9.38,9.39,9.19,9.33,20742,0
2012-02-22,9.35,9.36,9.29,9.29,4821,0
2012-02-23,9.33,9.39,9.28,9.32,39033,0
2012-02-24,9.34,9.37,9.31,9.37,5131,0
2012-02-27,9.36,9.48,9.35,9.48,10610,0
2012-02-28,9.36,9.44,9.35,9.44,12110,0
2012-02-29,9.44,9.44,9.29,9.42,8992,0
2012-03-01,9.37,9.41,9.26,9.33,12337,0
2012-03-02,9.2,9.3,9.03,9.28,82042,0
2012-03-05,9.27,9.3,9.12,9.18,21271,0
2012-03-06,9.15,9.15,8.79,8.86,20516,0
2012-03-07,8.94,9.02,8.88,9.01,5985,0
2012-03-08,9.05,9.08,8.97,9.08,1961,0
2012-03-09,9.03,9.3,8.95,9.15,10763,0
2012-03-12,9.26,9.26,9.13,9.16,9730,0
2012-03-13,9.09,9.12,8.83,8.99,16525,0
2012-03-14,9,9.16,8.94,9.16,10782,0
2012-03-15,9.14,9.15,8.97,9.05,55306,0
2012-03-16,9.1,9.17,8.99,8.99,48517,0
2012-03-19,9.01,9.13,8.94,9.07,13895,0
2012-03-20,9.03,9.17,9,9.04,20500,0
2012-03-21,9,9.16,9,9.14,3100,0
2012-03-22,9.12,9.2,9.03,9.2,7274,0
2012-03-23,9.18,9.22,9.15,9.15,4725,0
2012-03-26,9.22,9.22,9.1,9.2,5753,0
2012-03-27,9.23,9.3,9.15,9.22,26870,0
2012-03-28,9.26,9.27,9.04,9.24,6572,0
2012-03-29,9.27,9.61,9.27,9.56,71312,0
2012-03-30,9.61,9.62,9.5,9.6,22838,0
2012-04-02,9.65,9.99,9.56,9.95,50947,0
2012-04-03,9.92,10,9.44,10,61171,0
2012-04-04,9.99,10,9.82,9.99,39615,0
2012-04-05,9.93,10,9.9,9.9,13856,0
2012-04-09,9.99,10,9.93,9.97,17050,0
2012-04-10,9.94,10,9.91,9.94,17730,0
2012-04-11,9.94,10.04,9.89,10.04,8874,0
2012-04-12,9.97,10.05,9.91,10.05,14248,0
2012-04-13,10.07,10.07,9.76,9.83,20360,0
2012-04-16,9.8,9.9,9.76,9.8,30018,0
2012-04-17,9.69,9.85,9.36,9.67,34190,0
2012-04-18,9.72,9.77,9.49,9.75,7004,0
2012-04-19,9.8,9.9,9.7,9.82,12230,0
2012-04-20,9.81,9.86,9.77,9.86,4050,0
2012-04-23,9.75,9.89,9.25,9.84,12686,0
2012-04-24,9.82,9.82,9.29,9.81,13345,0
2012-04-25,9.74,9.88,9.68,9.88,9482,0
2012-04-26,9.86,10,9.86,10,16899,0
2012-04-27,10,10.01,9.83,10,20399,0
2012-04-30,10.07,10.09,9.89,10,16235,0
2012-05-01,10.05,10.05,9.68,9.99,10549,0
2012-05-02,10.05,10.05,9.96,10,33418,0
2012-05-03,9.95,10,9.94,9.94,637,0
2012-05-04,9.97,10,9.88,9.96,2295,0
2012-05-07,9.99,9.99,9.73,9.89,17630,0
2012-05-08,9.84,9.92,9.41,9.92,41163,0
2012-05-09,9.94,9.95,9.5,9.88,28900,0
2012-05-10,9.79,9.8,9.56,9.69,21656,0
2012-05-11,9.63,9.7,9.22,9.5,27600,0
2012-05-14,9.24,9.3,8.84,9,49787,0
2012-05-15,9.07,9.07,8.53,8.84,23795,0
2012-05-16,8.94,8.94,8.83,8.9,7684,0
2012-05-17,8.81,8.81,8.53,8.63,41562,0
2012-05-18,8.63,8.75,8.63,8.74,10140,0
2012-05-21,8.72,8.82,8.7,8.8,15600,0
2012-05-22,8.73,8.94,8.65,8.94,22151,0
2012-05-23,8.7,8.74,8.49,8.74,42638,0
2012-05-24,8.65,8.85,8.65,8.84,16532,0
2012-05-25,8.84,8.95,8.71,8.88,6000,0
2012-05-29,8.89,8.98,8.8,8.98,16136,0
2012-05-30,8.9,8.95,8.73,8.95,7100,0
2012-05-31,8.93,9,8.81,8.9,13815,0
2012-06-01,8.87,8.89,8.68,8.85,11578,0
2012-06-04,8.86,8.86,8.7,8.81,36882,0
2012-06-05,8.81,8.85,8.68,8.8,37343,0
2012-06-06,8.8,8.86,8.72,8.82,39257,0
2012-06-07,8.94,8.94,8.86,8.94,5018,0
2012-06-08,8.89,9.06,8.83,9.06,31647,0
2012-06-11,9.08,9.1,8.95,9.06,6103,0
2012-06-12,8.97,9.39,8.91,9.26,69494,0
2012-06-13,9.2,9.26,9.15,9.2,7905,0
2012-06-14,9.08,9.46,9.01,9.31,20823,0
2012-06-15,9.36,9.41,9.11,9.27,7948,0
2012-06-18,9.28,9.29,9.08,9.18,12500,0
2012-06-19,9.18,9.18,8.95,9.13,17231,0
2012-06-20,9.08,9.18,9.02,9.16,14387,0
2012-06-21,9.13,9.3,8.97,9.3,21663,0
2012-06-22,9.25,9.39,9.21,9.36,16343,0
2012-06-25,9.34,9.44,9.22,9.44,10400,0
2012-06-26,9.48,9.7,9.44,9.67,22413,0
2012-06-27,9.7,9.83,9.57,9.78,6866,0
2012-06-28,9.67,9.77,9.47,9.62,22042,0
2012-06-29,9.74,9.97,9.58,9.9,13492,0
2012-07-02,9.7,9.7,9.51,9.69,27670,0
2012-07-03,9.74,9.8,9.51,9.56,20309,0
2012-07-05,9.58,9.8,9.5,9.79,8398,0
2012-07-06,9.81,9.9,9.6,9.72,11754,0
2012-07-09,9.65,9.88,9.63,9.87,4260,0
2012-07-10,9.84,9.84,9.57,9.66,28275,0
2012-07-11,9.6,9.8,9.58,9.79,20965,0
2012-07-12,9.71,9.71,9.19,9.52,50152,0
2012-07-13,9.45,9.6,9.42,9.57,110099,0
2012-07-16,9.6,9.68,9.46,9.65,10800,0
2012-07-17,9.61,9.78,9.29,9.78,21789,0
2012-07-18,9.71,9.89,9.71,9.89,12468,0
2012-07-19,9.84,9.9,9.8,9.89,3625,0
2012-07-20,9.87,9.88,9.8,9.88,7215,0
2012-07-23,9.73,9.75,9.5,9.75,7650,0
2012-07-24,9.82,9.82,9.61,9.75,3542,0
2012-07-25,9.72,9.8,9.57,9.78,2756,0
2012-07-26,9.71,9.82,9.6,9.82,5296,0
2012-07-27,9.79,9.8,9.65,9.78,5977,0
2012-07-30,9.83,9.89,9.7,9.85,6665,0
2012-07-31,9.8,9.8,9.68,9.79,4400,0
2012-08-01,9.76,9.77,9.55,9.77,2730,0
2012-08-02,9.74,9.87,9.49,9.87,17663,0
2012-08-03,9.86,9.91,9.62,9.88,5964,0
2012-08-06,9.89,9.89,9.59,9.89,9664,0
2012-08-07,9.87,9.97,9.76,9.97,8661,0
2012-08-08,9.87,9.99,9.84,9.91,4091,0
2012-08-09,9.88,9.98,9.73,9.95,2626,0
2012-08-10,9.85,9.94,9.5,9.93,6356,0
2012-08-13,9.93,9.93,9.77,9.9,3168,0
2012-08-14,9.83,9.85,9.72,9.8,3313,0
2012-08-15,9.75,9.84,9.7,9.8,4106,0
2012-08-16,9.75,9.75,9.6,9.71,19538,0
2012-08-17,9.67,9.76,9.62,9.76,3335,0
2012-08-20,9.72,9.74,9.35,9.74,8023,0
2012-08-21,9.74,9.8,9.68,9.8,12828,0
2012-08-22,9.77,9.81,9.74,9.8,16330,0
2012-08-23,9.8,9.9,9.78,9.86,32340,0
2012-08-24,9.84,9.9,9.81,9.9,7256,0
2012-08-27,9.86,9.95,9.85,9.95,5709,0
2012-08-28,9.86,9.95,9.86,9.95,8212,0
2012-08-29,9.94,10,9.94,10,9640,0
2012-08-30,10,10.05,9.81,10,25828,0
2012-08-31,10,10.02,9.95,10,19910,0
2012-09-04,10.05,10.06,9.99,10.05,23105,0
2012-09-05,9.99,10.15,9.99,10.14,27766,0
2012-09-06,10.9,11.75,10.86,11.17,163653,0
2012-09-07,11.22,11.4,10.47,10.65,58590,0
2012-09-10,10.71,10.87,10.67,10.69,10979,0
2012-09-11,10.65,11.25,10.59,11.22,42410,0
2012-09-12,11.34,11.5,11.34,11.49,34800,0
2012-09-13,11.5,11.5,11.37,11.38,15922,0
2012-09-14,11.48,11.48,11.2,11.26,18298,0
2012-09-17,11.48,11.6,11.38,11.44,56900,0
2012-09-18,11.48,11.58,11.48,11.54,35082,0
2012-09-19,11.55,11.74,11.44,11.71,63592,0
2012-09-20,11.72,12,11.65,11.93,57046,0
2012-09-21,11.93,12.29,11.9,12.29,38324,0
2012-09-24,12.29,12.66,12.17,12.57,52199,0
2012-09-25,12.52,12.71,12.5,12.6,97040,0
2012-09-26,12.64,12.64,12.5,12.55,72986,0
2012-09-27,12.53,13.08,12.49,12.69,98618,0
2012-09-28,12.65,12.74,12.51,12.65,29128,0
2012-10-01,12.65,12.65,12.51,12.6,68741,0
2012-10-02,12.6,12.6,12.35,12.55,28968,0
2012-10-03,12.6,12.75,12.48,12.75,39355,0
2012-10-04,12.7,12.99,12.63,12.99,40809,0
2012-10-05,12.9,13.05,12.85,12.98,36575,0
2012-10-08,13.07,13.25,13.02,13.11,89772,0
2012-10-09,13.2,13.2,12.65,12.84,69150,0
2012-10-10,12.69,13.1,12.6,13.03,54653,0
2012-10-11,12.91,13.19,12.91,13.19,41356,0
2012-10-12,13.25,13.37,13.23,13.35,105772,0
2012-10-15,13.54,13.6,13.22,13.35,65124,0
2012-10-16,13.48,13.48,13.22,13.38,35009,0
2012-10-17,13.5,13.57,13.4,13.49,32397,0
2012-10-18,13.59,13.65,12.89,13.14,61761,0
2012-10-19,13.14,13.6,13.14,13.38,59166,0
2012-10-22,13.7,13.75,13.42,13.57,79830,0
2012-10-23,13.43,13.56,13.26,13.51,33363,0
2012-10-24,13.6,13.6,13.4,13.51,33738,0
2012-10-25,13.48,13.57,13.4,13.49,32644,0
2012-10-26,13.5,13.56,13.41,13.52,39900,0
2012-10-31,13.45,13.56,13.25,13.5,32057,0
2012-11-01,13.59,13.64,13.4,13.62,29335,0
2012-11-02,13.69,13.7,13.52,13.67,24021,0
2012-11-05,13.5,13.66,13.49,13.59,31184,0
2012-11-06,13.63,13.8,13.47,13.8,31547,0
2012-11-07,13.78,13.78,12.14,12.2,163812,0
2012-11-08,12.3,13.06,11.83,13.06,34838,0
2012-11-09,12.91,13.1,12.47,12.86,32952,0
2012-11-12,12.67,12.78,12.01,12.74,56207,0
2012-11-13,12.61,12.98,12.57,12.86,10082,0
2012-11-14,12.95,12.95,12.65,12.94,22167,0
2012-11-15,12.83,12.83,12.25,12.36,56293,0
2012-11-16,12.31,12.31,11.67,12.05,56200,0
2012-11-19,12.55,13.1,12.55,13.1,113199,0
2012-11-20,13.21,13.34,12.87,13.08,33604,0
2012-11-21,12.85,13.15,12.72,13.05,50331,0
2012-11-23,13.17,13.5,13.01,13.5,26332,0
2012-11-26,13.48,13.69,13.12,13.62,63405,0
2012-11-27,13.57,13.74,13.52,13.65,30338,0
2012-11-28,13.75,13.75,13.62,13.73,13213,0
2012-11-29,13.71,14.22,13.71,14.22,83794,0
2012-11-30,14.28,14.38,14.18,14.38,31574,0
2012-12-03,13.66,14.39,13.66,14.24,67476,0
2012-12-04,14.33,14.33,14,14.14,36444,0
2012-12-05,14.24,14.24,14.05,14.22,30840,0
2012-12-06,14.28,14.39,14.2,14.32,14717,0
2012-12-07,14.27,14.49,14.17,14.33,19595,0
2012-12-10,14.33,14.33,14.24,14.32,12521,0
2012-12-11,14.26,14.32,14.15,14.27,11551,0
2012-12-12,14.26,14.27,13.71,14,22286,0
2012-12-13,13.87,13.94,13.71,13.76,16633,0
2012-12-14,13.93,13.93,13.7,13.81,5196,0
2012-12-17,13.72,13.83,13.46,13.79,18882,0
2012-12-18,13.69,13.81,13.45,13.8,14155,0
2012-12-19,13.71,13.95,13.68,13.79,23821,0
2012-12-20,13.72,13.8,13.6,13.71,20704,0
2012-12-21,13.5,13.75,13.37,13.5,28266,0
2012-12-24,13.5,13.68,13.3,13.55,4725,0
2012-12-26,13.75,13.92,13.43,13.7,36165,0
2012-12-27,13.79,13.94,13.65,13.76,49187,0
2012-12-28,13.55,13.85,13.55,13.78,16250,0
2012-12-31,13.66,14,13.66,13.87,54884,0
2013-01-02,14,14.04,13.91,14,75305,0
2013-01-03,14.13,14.14,13.88,14.03,39575,0
2013-01-04,14.11,14.24,13.88,14,21579,0
2013-01-07,14.01,14.04,13.91,13.91,19788,0
2013-01-08,14,14.06,13.81,13.95,122998,0
2013-01-09,14.09,14.09,13.93,14.03,40279,0
2013-01-10,13.97,14.06,13.97,13.98,38875,0
2013-01-11,13.95,14.09,13.92,14.09,17968,0
2013-01-14,14.05,14.05,13.85,14.01,20073,0
2013-01-15,14.01,14.14,14,14.08,27615,0
2013-01-16,14.03,14.25,14.01,14.21,34772,0
2013-01-17,14.27,14.83,14.25,14.8,66092,0
2013-01-18,14.99,15.03,14.83,15.01,40675,0
2013-01-22,15.01,15.2,15.01,15.2,26113,0
2013-01-23,15.22,15.34,15.2,15.32,27200,0
2013-01-24,15.22,15.6,15.16,15.5,31714,0
2013-01-25,15.6,15.73,15.44,15.48,29908,0
2013-01-28,15.48,15.53,15.37,15.48,57083,0
2013-01-29,15.41,15.5,15.35,15.37,10382,0
2013-01-30,15.4,15.4,14.77,15.34,54114,0
2013-01-31,14.99,15.34,14.84,15.22,38780,0
2013-02-01,15.21,15.38,15.05,15.34,19725,0
2013-02-04,15.32,15.35,14.92,15.13,20505,0
2013-02-05,15.15,15.27,14.8,15.1,25016,0
2013-02-06,15.35,15.5,14.05,14.73,150840,0
2013-02-07,14.65,15.44,14.17,15.2,101975,0
2013-02-08,15.2,15.25,14.91,15.07,37968,0
2013-02-11,15.11,15.28,14.87,14.99,34235,0
2013-02-12,14.99,15.29,14.99,15.1,58889,0
2013-02-13,15.1,15.11,14.66,14.93,28313,0
2013-02-14,14.76,14.83,14.71,14.81,36236,0
2013-02-15,14.74,14.89,14.51,14.78,28301,0
2013-02-19,14.73,14.8,14.54,14.56,69104,0
2013-02-20,14.54,14.93,14.32,14.8,57129,0
2013-02-21,14.75,14.8,14.5,14.61,57207,0
2013-02-22,14.67,14.85,14.5,14.83,62091,0
2013-02-25,14.94,14.95,14.37,14.41,47936,0
2013-02-26,14.46,14.46,14.2,14.31,43403,0
2013-02-27,14.27,14.46,14.25,14.34,21584,0
2013-02-28,14.32,14.5,14.03,14.34,42084,0
2013-03-01,14.3,14.66,14.3,14.56,36371,0
2013-03-04,14.4,14.5,14.11,14.25,42996,0
2013-03-05,14.25,14.45,14.21,14.32,30999,0
2013-03-06,14.4,14.4,14.12,14.31,14868,0
2013-03-07,14.34,14.41,14.33,14.37,10985,0
2013-03-08,14.42,14.49,14.34,14.4,14064,0
2013-03-11,14.4,14.4,14.01,14.23,24020,0
2013-03-12,14.23,14.28,14.02,14.28,10402,0
2013-03-13,14.3,14.34,14.07,14.3,11700,0
2013-03-14,14.33,14.55,14.29,14.37,15339,0
2013-03-15,14.35,14.5,14.32,14.48,5044,0
2013-03-18,14.48,14.48,14,14.21,18275,0
2013-03-19,14.1,14.27,14.03,14.22,28583,0
2013-03-20,14.22,14.25,13.93,14,29581,0
2013-03-21,14,14.08,13.85,14,38076,0
2013-03-22,13.97,14,13.8,13.82,29051,0
2013-03-25,13.78,13.78,13.44,13.56,31257,0
2013-03-26,13.67,13.67,13.01,13.33,57482,0
2013-03-27,13.22,13.64,13.22,13.38,39175,0
2013-03-28,13.41,13.55,13.22,13.4,24730,0
2013-04-01,13.23,13.23,13.14,13.14,12680,0
2013-04-02,13.29,13.42,13.01,13.12,41945,0
2013-04-03,13,13.12,12.49,12.59,51830,0
2013-04-04,12.53,12.68,12.27,12.6,20271,0
2013-04-05,12.43,12.6,12.32,12.59,17599,0
2013-04-08,12.59,12.59,12.3,12.47,36069,0
2013-04-09,12.54,12.56,12.4,12.55,22552,0
2013-04-10,12.49,12.94,12.47,12.69,36773,0
2013-04-11,12.67,13.09,12.53,13.06,18196,0
2013-04-12,13.11,13.13,12.69,13,25488,0
2013-04-15,12.88,12.88,12.62,12.77,26689,0
2013-04-16,12.53,12.97,12.53,12.96,23035,0
2013-04-17,12.74,12.78,12.19,12.31,35093,0
2013-04-18,12.3,12.49,12.21,12.35,22391,0
2013-04-19,12.56,12.56,12.3,12.47,17006,0
2013-04-22,12.46,12.52,12.27,12.43,8079,0
2013-04-23,12.69,13.43,12.58,13.27,29052,0
2013-04-24,13.16,13.35,13.04,13.3,14448,0
2013-04-25,13.21,13.59,13.21,13.48,22153,0
2013-04-26,13.5,13.7,12.74,13.53,13100,0
2013-04-29,13.6,13.95,13.6,13.84,23622,0
2013-04-30,13.46,13.93,13.46,13.89,13446,0
2013-05-01,13.53,13.85,13.52,13.79,8454,0
2013-05-02,13.88,13.91,13.32,13.8,20272,0
2013-05-03,13.9,13.91,13.8,13.91,8645,0
2013-05-06,13.91,14,13.87,14,13625,0
2013-05-07,13.96,13.98,13.7,13.9,14318,0
2013-05-08,13.62,14.23,13.62,14.23,52214,0
2013-05-09,14.09,14.23,13.79,13.95,12071,0
2013-05-10,13.8,14.1,13.63,14.09,10412,0
2013-05-13,13.91,13.91,13.71,13.74,8430,0
2013-05-14,13.5,14.48,13.5,14.48,63216,0
2013-05-15,14.48,14.62,14.48,14.62,61017,0
2013-05-16,14.63,14.82,14.52,14.82,23653,0
2013-05-17,14.87,14.92,14.73,14.92,50857,0
2013-05-20,14.93,14.99,14.84,14.87,12693,0
2013-05-21,14.79,14.91,14.75,14.88,16851,0
2013-05-22,15,15.21,14.86,15.15,54113,0
2013-05-23,14.97,15.42,14.91,15.41,54231,0
2013-05-24,15.41,15.9,15.41,15.89,44774,0
2013-05-28,16.04,16.3,15.92,16.23,70241,0
2013-05-29,16.22,16.38,16.22,16.38,23110,0
2013-05-30,16.43,16.48,16.13,16.46,73441,0
2013-05-31,16.41,16.66,16.41,16.62,30341,0
2013-06-03,16.58,16.69,16.42,16.63,50095,0
2013-06-04,16.66,16.66,16.5,16.61,24033,0
2013-06-05,16.57,16.64,16.51,16.52,8900,0
2013-06-06,16.59,16.73,16.59,16.72,14764,0
2013-06-07,16.73,17.03,16.73,16.87,29660,0
2013-06-10,16.97,17.04,16.63,16.97,48506,0
2013-06-11,16.93,16.99,16.71,16.86,28255,0
2013-06-12,16.75,16.87,15.95,16,133994,0
2013-06-13,15.92,16,15.79,16,41354,0
2013-06-14,15.99,16,15.95,16,13657,0
2013-06-17,16.12,16.27,15.92,16.27,60838,0
2013-06-18,16.25,16.54,16.21,16.39,46438,0
2013-06-19,16.4,16.61,16.38,16.54,18122,0
2013-06-20,16.37,16.67,16.37,16.57,25958,0
2013-06-21,16.63,16.75,16.21,16.72,49280,0
2013-06-24,16.72,16.91,16.67,16.8,76093,0
2013-06-25,16.77,16.9,16.74,16.86,47715,0
2013-06-26,16.9,17,16.84,16.92,73528,0
2013-06-27,16.97,17.08,16.9,17.08,65199,0
2013-06-28,17.08,17.4,16.83,17.24,748819,0
2013-07-01,17.24,17.75,17.16,17.69,116157,0
2013-07-02,17.68,17.89,17.08,17.48,57548,0
2013-07-03,17.33,17.84,16.61,17.81,44056,0
2013-07-05,17.77,17.82,17.46,17.7,33753,0
2013-07-08,17.7,17.88,17.64,17.71,37310,0
2013-07-09,17.76,17.86,17.67,17.84,36290,0
2013-07-10,17.73,17.92,17.72,17.9,36380,0
2013-07-11,17.92,18.18,17.91,18.17,27240,0
2013-07-12,18.06,18.33,17.96,18.28,26922,0
2013-07-15,18.28,18.75,18.12,18.64,51840,0
2013-07-16,18.66,18.8,18.53,18.71,92872,0
2013-07-17,18.75,19.16,18.75,18.85,23628,0
2013-07-18,18.94,19.12,18.76,18.87,99231,0
2013-07-19,18.79,18.98,18.72,18.81,65085,0
2013-07-22,18.89,18.9,18.69,18.82,39081,0
2013-07-23,18,18.97,18,18.83,64324,0
2013-07-24,18.88,18.9,18.67,18.71,42052,0
2013-07-25,18.64,18.9,18.51,18.85,55031,0
2013-07-26,18.69,18.85,18.03,18.66,35278,0
2013-07-29,18.68,18.82,18.01,18.05,43276,0
2013-07-30,18,18,15.99,17.77,54198,0
2013-07-31,17.71,17.95,17.67,17.77,35131,0
2013-08-01,17.93,18.2,17.71,18.15,36298,0
2013-08-02,18.2,18.25,18,18.25,25866,0
2013-08-05,18.25,18.25,18,18.15,24646,0
2013-08-06,18.09,18.22,17.6,17.82,34233,0
2013-08-07,17.67,18.01,17.5,17.87,31695,0
2013-08-08,17.9,17.9,17.7,17.77,14814,0
2013-08-09,17.77,17.82,17.35,17.6,19597,0
2013-08-12,17.62,18.17,17.27,18.13,20327,0
2013-08-13,18,18.25,17.81,18.05,35797,0
2013-08-14,18,18.07,17.7,17.87,43185,0
2013-08-15,17.76,17.91,17.58,17.61,26527,0
2013-08-16,17.51,17.63,16.9,17.34,23321,0
2013-08-19,17.27,17.89,17.13,17.52,23354,0
2013-08-20,17.51,17.94,17.25,17.84,24408,0
2013-08-21,17.51,18.39,17.51,18.11,50242,0
2013-08-22,18.11,18.38,17.51,18.27,33112,0
2013-08-23,18.22,18.4,18.14,18.37,18221,0
2013-08-26,18.34,18.62,18.3,18.36,30643,0
2013-08-27,18.17,18.48,17.66,17.84,25090,0
2013-08-28,17.88,18.48,17.88,18.25,21786,0
2013-08-29,18.49,18.9,18.2,18.77,22793,0
2013-08-30,18.74,18.81,18.33,18.77,37141,0
2013-09-03,18.9,19.05,18.58,18.94,57880,0
2013-09-04,21.27,21.87,20.37,20.5,147464,0
2013-09-05,20.5,21.5,20.5,21.31,111168,0
2013-09-06,21.34,22.13,21.3,21.71,105312,0
2013-09-09,22.11,22.75,21.94,22.41,138583,0
2013-09-10,22.69,23.5,22.36,23.41,128689,0
2013-09-11,23.29,23.53,23,23.39,37929,0
2013-09-12,23.38,23.38,22.08,22.17,80246,0
2013-09-13,22.26,23.16,22.01,23.01,43854,0
2013-09-16,24,24.39,23.6,23.7,110659,0
2013-09-17,23.7,23.93,23.57,23.75,73740,0
2013-09-18,23.75,23.86,23.29,23.74,47460,0
2013-09-19,23.74,23.89,23.35,23.89,38738,0
2013-09-20,24.01,24.33,23.81,24.32,92650,0
2013-09-23,24.46,24.82,24.2,24.3,71972,0
2013-09-24,24.2,24.49,23.97,24.27,57849,0
2013-09-25,24.39,24.88,24.27,24.59,48191,0
2013-09-26,24.56,25.25,24.56,25.13,52003,0
2013-09-27,24.94,25.47,24.87,25.18,64715,0
2013-09-30,25.11,26.44,24.81,25.5,159020,0
2013-10-01,25.57,26.17,25.24,26.14,82013,0
2013-10-02,25.9,25.95,25.01,25.15,39381,0
2013-10-03,25.04,25.26,23.92,24.9,105062,0
2013-10-04,24.8,25.87,24.78,25.3,60208,0
2013-10-07,26.1,26.65,26.1,26.54,154410,0
2013-10-08,26.78,27.05,26.02,26.11,111380,0
2013-10-09,26.33,26.36,25.23,25.32,121257,0
2013-10-10,25.59,27.28,25.59,26.89,77082,0
2013-10-11,27,28.1,26.85,27.95,70090,0
2013-10-14,27.82,28.51,27.55,28.13,86947,0
2013-10-15,28.02,28.02,26.31,26.54,76188,0
2013-10-16,26.72,27.08,26.64,26.82,39272,0
2013-10-17,27,27.16,26.45,26.82,70235,0
2013-10-18,27.11,27.64,26.91,27.46,74856,0
2013-10-21,27.66,28.05,27.57,27.64,82964,0
2013-10-22,27.64,28.13,27.61,27.71,46221,0
2013-10-23,27.67,27.67,26.75,27.04,53681,0
2013-10-24,27.15,28,27.11,27.74,37291,0
2013-10-25,27.86,27.86,27.09,27.34,33006,0
2013-10-28,27.42,27.42,25.9,26.18,105839,0
2013-10-29,26.07,27.15,26.06,27.09,55584,0
2013-10-30,27.19,27.24,26,26.05,49696,0
2013-10-31,25.94,26.8,25.5,26.39,62927,0
2013-11-01,26.29,26.81,24.59,24.86,104295,0
2013-11-04,24.86,26.03,24.84,25.31,120362,0
2013-11-05,25.31,25.74,24.91,25.34,57366,0
2013-11-06,26.4,26.98,24.15,24.16,251164,0
2013-11-07,24.32,24.46,24.15,24.32,57963,0
2013-11-08,24.35,26.26,24.35,26.16,58278,0
2013-11-11,25.97,26.35,25.66,26.05,51699,0
2013-11-12,26.07,26.33,25.65,26.04,39397,0
2013-11-13,25.89,26.3,25.79,26.15,45481,0
2013-11-14,26.23,26.25,24.88,24.94,63579,0
2013-11-15,24.89,25.19,24.56,24.76,50834,0
2013-11-18,24.81,24.98,24.15,24.16,135282,0
2013-11-19,24.21,25.14,24.17,24.42,52987,0
2013-11-20,24.57,24.82,24.27,24.63,39632,0
2013-11-21,24.78,25.74,24.7,25.6,63443,0
2013-11-22,25.65,25.9,25,25.05,29709,0
2013-11-25,25.27,25.48,24.95,25.07,65140,0
2013-11-26,25.03,25.54,24.64,25.45,46962,0
2013-11-27,25.55,25.59,24.54,24.9,42100,0
2013-11-29,25.15,25.78,25.15,25.76,9043,0
2013-12-02,25.79,25.79,24.15,24.18,72115,0
2013-12-03,24.19,24.64,24.15,24.27,29661,0
2013-12-04,24.25,25.08,24.17,24.75,56564,0
2013-12-05,24.67,24.85,24.15,24.26,30349,0
2013-12-06,24.56,25.12,24.25,24.74,28139,0
2013-12-09,24.81,24.81,24.15,24.25,55954,0
2013-12-10,24.29,24.53,23.99,24.17,67519,0
2013-12-11,24.28,24.28,23.01,23.78,101858,0
2013-12-12,23.74,24.36,23.47,24.27,52561,0
2013-12-13,24.22,24.57,23.53,24.42,43463,0
2013-12-16,24.62,25.1,24.22,25.09,36992,0
2013-12-17,24.87,24.87,23.59,24.47,51822,0
2013-12-18,24.31,25,24.19,25,28863,0
2013-12-19,24.84,25,24.71,24.99,24503,0
2013-12-20,25,25.52,24.97,25.52,79642,0
2013-12-23,25.53,26.89,25.53,26.84,84391,0
2013-12-24,26.84,27,26.27,26.96,13938,0
2013-12-26,27.05,27.34,26.9,27.24,37471,0
2013-12-27,27.37,27.53,26.2,27.48,42131,0
2013-12-30,27.47,27.49,27.05,27.41,30342,0
2013-12-31,27.16,28,27.15,27.95,97581,0
2014-01-02,27.94,27.94,27.22,27.41,50109,0
2014-01-03,27.4,27.56,27.3,27.54,28331,0
2014-01-06,27.6,27.61,27.3,27.46,41434,0
2014-01-07,27.61,28.42,27.56,28.3,46475,0
2014-01-08,28.36,28.47,28.11,28.44,32398,0
2014-01-09,28.46,28.87,28.18,28.58,74923,0
2014-01-10,28.53,28.9,28.12,28.51,66674,0
2014-01-13,28.4,28.76,28.18,28.44,36862,0
2014-01-14,28.51,28.8,28.5,28.79,40277,0
2014-01-15,28.92,29.14,28.7,29.12,50519,0
2014-01-16,29.25,29.98,29.11,29.6,60477,0
2014-01-17,29.67,30.25,29.54,30.03,72488,0
2014-01-21,30.49,30.65,29.4,29.81,67724,0
2014-01-22,29.94,30,29.46,29.7,62529,0
2014-01-23,29.63,29.82,29.43,29.59,32176,0
2014-01-24,29.37,29.75,29.06,29.33,125644,0
2014-01-27,29.45,29.55,29.21,29.28,72642,0
2014-01-28,29.23,29.39,29.23,29.38,56902,0
2014-01-29,29.05,29.05,26.77,27.36,118671,0
2014-01-30,27.71,28.26,27.36,28.03,72139,0
2014-01-31,27.2,28.19,27,27.87,44942,0
2014-02-03,27.67,28.17,27.16,27.32,92376,0
2014-02-04,28.96,29.74,28.4,29.46,164060,0
2014-02-05,29.35,29.9,28.98,29.37,80860,0
2014-02-06,29.5,29.75,29.28,29.74,85400,0
2014-02-07,29.75,30.15,29.17,30.15,94572,0
2014-02-10,29.93,30.15,29.71,30.15,99780,0
2014-02-11,30.09,30.4,29.92,30.13,171081,0
2014-02-12,30.06,30.25,29.53,29.93,60155,0
2014-02-13,29.62,31.41,29.62,30.84,99837,0
2014-02-14,30.81,31.45,30.36,31.02,49628,0
2014-02-18,31.02,31.34,30.96,31.18,65593,0
2014-02-19,30.98,31.18,30.27,30.37,47255,0
2014-02-20,30.3,31.65,30.27,31.59,38886,0
2014-02-21,31.8,31.86,31.32,31.57,81631,0
2014-02-24,31.52,32.47,31.5,32.31,63426,0
2014-02-25,32.22,32.48,32.22,32.41,78426,0
2014-02-26,32.46,32.99,32.3,32.45,166707,0
2014-02-27,32.24,32.44,32.15,32.43,44211,0
2014-02-28,32.49,32.78,32.23,32.4,62480,0
2014-03-03,31.94,32.39,31.11,32.13,86736,0
2014-03-04,32.56,32.72,32.1,32.29,73209,0
2014-03-05,32.33,32.61,32.08,32.39,18315,0
2014-03-06,32.59,32.8,32.06,32.14,17174,0
2014-03-07,32.42,32.42,31.79,32.12,15419,0
2014-03-10,32.15,32.25,31.63,32.25,26265,0
2014-03-11,32.23,32.54,31.83,31.92,25594,0
2014-03-12,31.82,32.33,31.61,31.91,31162,0
2014-03-13,32.02,32.2,31.56,31.75,40694,0
2014-03-14,31.64,31.91,31.57,31.84,26383,0
2014-03-17,31.97,32,31.29,31.8,41160,0
2014-03-18,31.91,32.65,31.86,32.07,53200,0
2014-03-19,31.45,32.23,31.45,32.18,28248,0
2014-03-20,32.15,32.92,31.99,32.84,33699,0
2014-03-21,33.02,33.81,32.97,33.36,98231,0
2014-03-24,33.51,33.62,31.63,31.83,61780,0
2014-03-25,32.07,32.79,31.48,31.51,57337,0
2014-03-26,31.5,31.54,30.19,30.21,49000,0
2014-03-27,30.3,30.3,28.8,29.18,53006,0
2014-03-28,29.16,29.7,28.84,29.02,56923,0
2014-03-31,29.15,29.36,28.93,29.28,102292,0
2014-04-01,29.42,30,29.29,29.92,49869,0
2014-04-02,29.57,30.45,29.35,30.4,50470,0
2014-04-03,30.36,31.47,30.36,30.61,36660,0
2014-04-04,30.66,30.66,28.82,29.24,40183,0
2014-04-07,29.18,29.24,27.5,28.03,57364,0
2014-04-08,28.15,28.44,26.08,26.53,139820,0
2014-04-09,26.61,27.5,26.48,27.49,50564,0
2014-04-10,27.37,27.49,26.35,27,55279,0
2014-04-11,26.69,27.44,26.69,27.2,59679,0
2014-04-14,27.45,27.77,27.22,27.47,28514,0
2014-04-15,27.53,27.57,25.95,26.8,51668,0
2014-04-16,26.9,27.47,26.68,27.24,28578,0
2014-04-17,27.06,27.91,26.8,27.66,21168,0
2014-04-21,27.61,28.27,27.21,28.07,40549,0
2014-04-22,28.01,28.68,27.95,28.56,26338,0
2014-04-23,28.57,28.68,28.29,28.5,30482,0
2014-04-24,28.54,28.64,28.32,28.43,45935,0
2014-04-25,28.25,28.45,27.94,28.02,101426,0
2014-04-28,28.1,28.24,26.74,27.27,37994,0
2014-04-29,27.37,27.37,26.47,26.75,41898,0
2014-04-30,26.71,27.49,26.2,27.16,36893,0
2014-05-01,27.21,27.21,26.06,26.53,49860,0
2014-05-02,26.54,26.64,26.03,26.17,24368,0
2014-05-05,26.08,26.49,25.87,26.35,37488,0
2014-05-06,26.35,26.51,25.94,26.18,47077,0
2014-05-07,27.22,28,26.1,26.99,101711,0
2014-05-08,27.03,27.22,26.16,26.22,173004,0
2014-05-09,26.08,26.26,25.3,26.13,83405,0
2014-05-12,26.25,27.42,26.25,26.96,46503,0
2014-05-13,26.81,26.81,25.77,25.88,72695,0
2014-05-14,25.86,26.05,25.26,25.59,71570,0
2014-05-15,25.44,25.44,24.51,25.18,44467,0
2014-05-16,25.12,25.31,24.63,25.18,30129,0
2014-05-19,25.08,25.09,24.63,24.91,77202,0
2014-05-20,24.99,25.09,24.36,24.87,121722,0
2014-05-21,25.06,25.42,24.9,25.38,52409,0
2014-05-22,25.54,25.81,25.44,25.65,22046,0
2014-05-23,25.66,26.86,25.63,26.8,30485,0
2014-05-27,27.11,29.04,27.11,29,73105,0
2014-05-28,29.07,29.4,28.82,29.31,49551,0
2014-05-29,29.41,29.93,29.14,29.81,46340,0
2014-05-30,29.88,30.14,29.37,29.44,52821,0
2014-06-02,29.39,29.39,28.39,28.83,36043,0
2014-06-03,28.79,28.94,28.42,28.57,38090,0
2014-06-04,28.41,28.85,28.28,28.69,64642,0
2014-06-05,28.94,29.77,28.5,29.72,88285,0
2014-06-06,30,30.38,29.82,30.3,57571,0
2014-06-09,30.42,30.97,30.42,30.81,36803,0
2014-06-10,30.81,30.88,30.31,30.72,17400,0
2014-06-11,30.65,30.67,29.82,30.11,24684,0
2014-06-12,30.17,30.17,29.31,29.72,21246,0
2014-06-13,29.88,29.91,29.43,29.68,18779,0
2014-06-16,29.54,29.84,29.36,29.6,18318,0
2014-06-17,29.66,30.59,29.31,30.38,39148,0
2014-06-18,30.45,30.45,29.88,30.14,20500,0
2014-06-19,30.27,30.34,30.03,30.3,12325,0
2014-06-20,30.33,30.38,29.77,30.08,43731,0
2014-06-23,29.99,29.99,29.5,29.54,30322,0
2014-06-24,29.41,30.03,28.71,28.82,40878,0
2014-06-25,28.67,28.67,27.94,28.46,41944,0
2014-06-26,28.45,28.53,27.76,28.04,21322,0
2014-06-27,27.81,28.38,27.81,28.12,210790,0
2014-06-30,27.98,28.06,27.3,27.74,101609,0
2014-07-01,27.74,28.68,27.74,28.11,39065,0
2014-07-02,27.88,27.95,26.82,27.67,51800,0
2014-07-03,27.64,27.9,27.43,27.82,24590,0
2014-07-07,27.58,27.7,27.3,27.55,46643,0
2014-07-08,27.73,27.77,27,27.34,45862,0
2014-07-09,27.38,27.47,27.16,27.36,31048,0
2014-07-10,26.86,27.37,26.86,27.2,32237,0
2014-07-11,27.11,27.39,26.95,27.28,30144,0
2014-07-14,27.6,28.29,27.49,28.23,43003,0
2014-07-15,28.35,28.35,27.76,27.91,19694,0
2014-07-16,27.99,28.07,27.63,27.86,20994,0
2014-07-17,27.68,28.52,27.68,28.19,50885,0
2014-07-18,28.03,29.17,28.03,28.85,44398,0
2014-07-21,28.73,28.85,28.39,28.58,15010,0
2014-07-22,28.74,29.39,28.63,28.94,41507,0
2014-07-23,28.9,29.03,28.47,28.88,30916,0
2014-07-24,29.01,29.01,28.27,28.72,22401,0
2014-07-25,28.37,28.55,27.96,28.45,27442,0
2014-07-28,28.4,28.4,27.65,28.02,20800,0
2014-07-29,28.05,28.43,28,28.28,16750,0
2014-07-30,28.46,28.56,28.22,28.38,23563,0
2014-07-31,28.06,28.09,27.5,27.64,51838,0
2014-08-01,27.66,28.18,27.6,28.01,28062,0
2014-08-04,28,28.21,27.64,27.94,45645,0
2014-08-05,27.73,28.5,27.73,28.32,27945,0
2014-08-06,28.12,29.37,28.12,29.22,34607,0
2014-08-07,29.33,29.33,28.36,28.52,56900,0
2014-08-08,28.48,29.46,28.47,29.35,37440,0
2014-08-11,29.5,30.32,29.38,30.25,29258,0
2014-08-12,30.29,30.34,29.62,29.69,18881,0
2014-08-13,29.88,30.27,29.7,29.82,19731,0
2014-08-14,29.94,29.94,29.6,29.75,10070,0
2014-08-15,30.07,30.23,29.35,29.98,36256,0
2014-08-18,30.33,30.34,29.92,30.23,15506,0
2014-08-19,30.11,30.23,29.65,29.93,13303,0
2014-08-20,29.72,29.72,29.04,29.44,16157,0
2014-08-21,29.55,29.55,29.05,29.44,33981,0
2014-08-22,29.47,29.6,29.27,29.51,19989,0
2014-08-25,29.59,29.61,29.42,29.56,6370,0
2014-08-26,29.58,29.98,29.43,29.57,23561,0
2014-08-27,29.76,29.76,29.03,29.27,21750,0
2014-08-28,29.08,29.19,29.08,29.13,10757,0
2014-08-29,29.11,29.25,28.58,28.76,22910,0
2014-09-02,28.68,28.68,28.1,28.1,49134,0
2014-09-03,27.75,28.33,27.59,28.08,35057,0
2014-09-04,28.27,28.28,27.62,27.83,45892,0
2014-09-05,27.9,28.14,27.85,27.97,17405,0
2014-09-08,28.03,28.03,27.33,27.61,36834,0
2014-09-09,28,28.37,27.67,27.77,57947,0
2014-09-10,26.72,27,24.38,26.88,195923,0
2014-09-11,26.64,27.21,26.64,26.86,37848,0
2014-09-12,26.9,26.95,26.6,26.79,31638,0
2014-09-15,26.85,27.48,25.95,26.25,34401,0
2014-09-16,26.21,26.47,25.83,26.08,18140,0
2014-09-17,26.07,26.57,25.61,25.82,24714,0
2014-09-18,25.86,25.9,25.2,25.41,65404,0
2014-09-19,25.38,25.38,24.3,24.35,98224,0
2014-09-22,24.12,24.7,24.02,24.28,36005,0
2014-09-23,24.26,24.55,24.16,24.35,43296,0
2014-09-24,24.5,25.06,24.27,24.95,41276,0
2014-09-25,24.91,25.1,24.31,24.95,54862,0
2014-09-26,25,25.11,24.75,25,31252,0
2014-09-29,24.66,25.05,24.58,25.01,33157,0
2014-09-30,25.05,25.05,24.65,24.65,43453,0
2014-10-01,24.67,24.67,23.68,23.75,46214,0
2014-10-02,23.69,24.09,23.31,23.7,23661,0
2014-10-03,24,24.17,23.98,24.03,24917,0
2014-10-06,23.85,23.85,22,23.27,142785,0
2014-10-07,23.05,23.37,22.6,23.12,38665,0
2014-10-08,22.95,24,22.81,23.99,49771,0
2014-10-09,24,24.6,23.79,24.23,42593,0
2014-10-10,24.19,25.2,24.19,24.59,51069,0
2014-10-13,24.85,26.2,24.75,25.79,46942,0
2014-10-14,26.31,26.95,25.72,25.96,56871,0
2014-10-15,25.75,27.17,25.37,26.76,47033,0
2014-10-16,26.6,26.65,25.73,25.87,54397,0
2014-10-17,26.25,26.25,24.51,24.66,43071,0
2014-10-20,24.33,24.6,23.25,23.4,82694,0
2014-10-21,23.38,23.91,23.14,23.85,74791,0
2014-10-22,24.01,24.01,23.35,23.48,23976,0
2014-10-23,23.73,24.29,23.49,24.08,24434,0
2014-10-24,24.15,24.27,23.7,24.17,22663,0
2014-10-27,23.94,24,23.58,23.77,29976,0
2014-10-28,24.04,26.39,23.88,26.23,52927,0
2014-10-29,26.11,26.25,25.55,25.91,21638,0
2014-10-30,25.81,26.9,25.57,26.45,44532,0
2014-10-31,26.89,27.23,26.73,27.1,57316,0
2014-11-03,26.85,27.02,26.28,26.39,29287,0
2014-11-04,26.47,26.81,25.94,26.58,26373,0
2014-11-05,26.02,26.41,25.12,25.42,52026,0
2014-11-06,25.48,26.18,25,26.01,58056,0
2014-11-07,26.11,26.11,25.54,25.7,33042,0
2014-11-10,25.63,25.7,25.01,25.49,84564,0
2014-11-11,25.41,25.46,25.04,25.11,63329,0
2014-11-12,25.07,25.1,24.74,24.9,44289,0
2014-11-13,24.88,24.93,24.24,24.47,40058,0
2014-11-14,24.46,24.49,23.95,24.24,32735,0
2014-11-17,24.04,24.17,23.41,23.6,37113,0
2014-11-18,23.61,24.32,23.61,24.21,60318,0
2014-11-19,24.06,24.06,23.35,23.7,43569,0
2014-11-20,23.52,23.55,23.27,23.47,54320,0
2014-11-21,23.52,24.64,23.52,24.43,53619,0
2014-11-24,24.39,25,24.3,24.94,86748,0
2014-11-25,25,26,24.9,25.58,59329,0
2014-11-26,25.5,25.52,25.24,25.28,25843,0
2014-11-28,25.04,25.58,24.84,24.88,20547,0
2014-12-01,24.75,25.42,24.75,25.07,33713,0
2014-12-02,25.15,25.94,24.95,25.56,44548,0
2014-12-03,25.64,26.43,25.5,26.18,31439,0
2014-12-04,26.22,27,26.01,26.63,41338,0
2014-12-05,26.6,27.96,26.6,27.61,44892,0
2014-12-08,27.39,27.95,27.09,27.14,32599,0
2014-12-09,26.93,28.59,26.85,28.52,33621,0
2014-12-10,28.51,29.19,28.33,28.75,49616,0
2014-12-11,28.88,29.3,27.43,27.52,54917,0
2014-12-12,27.26,27.66,27.03,27.4,27472,0
2014-12-15,27.47,27.56,26.82,26.98,69161,0
2014-12-16,26.99,27.78,26.75,27.34,44950,0
2014-12-17,27.31,28.68,27.28,28.61,48396,0
2014-12-18,28.92,28.92,28.15,28.43,38887,0
2014-12-19,28.33,28.61,28.17,28.22,54278,0
2014-12-22,28.11,28.69,28.11,28.69,51721,0
2014-12-23,28.68,29.04,28.45,28.61,29518,0
2014-12-24,28.52,28.71,28.03,28.2,45818,0
2014-12-26,28.37,28.62,27.99,28.25,48781,0
2014-12-29,28.19,28.59,28.17,28.27,42857,0
2014-12-30,28.25,28.65,28.09,28.23,26079,0
2014-12-31,28.25,28.7,28.02,28.34,41256,0
2015-01-02,28.41,28.41,27.28,27.56,21272,0
2015-01-05,27.48,27.84,27.29,27.3,27603,0
2015-01-06,27.3,27.3,26,26.05,34106,0
2015-01-07,26.17,26.5,26,26.46,55548,0
2015-01-08,26.74,26.95,26.16,26.87,47144,0
2015-01-09,26.78,27.13,26.5,26.96,27073,0
2015-01-12,26.87,26.92,26.35,26.51,27819,0
2015-01-13,26.7,27,26.19,26.5,31624,0
2015-01-14,26.12,26.54,25.9,26.32,47052,0
2015-01-15,26.51,26.56,25.84,25.91,49868,0
2015-01-16,25.95,26.99,25.87,26.53,63162,0
2015-01-20,26.44,26.67,25.9,26.27,54207,0
2015-01-21,26.46,26.59,25.71,26.05,56176,0
2015-01-22,26.06,26.59,25.85,26.26,47219,0
2015-01-23,26.19,26.61,25.88,26.02,39263,0
2015-01-26,26,26.1,24.59,24.93,139298,0
2015-01-27,24.74,24.74,24.09,24.3,43062,0
2015-01-28,24.22,24.54,23.85,24,94237,0
2015-01-29,23.91,24.14,23.69,24,43226,0
2015-01-30,23.73,24.36,23.39,23.48,69948,0
2015-02-02,23.34,23.34,22.88,23,63659,0
2015-02-03,23.02,23.17,22.67,22.77,133275,0
2015-02-04,22.7,22.7,19.6,21.1,774502,0
2015-02-05,21.25,22.88,20.65,22.86,188051,0
2015-02-06,22.8,22.86,21.85,22.05,163680,0
2015-02-09,21.99,22.77,21.85,22.42,115703,0
2015-02-10,22.64,22.84,21.9,21.99,79630,0
2015-02-11,22.03,22.17,21.61,22.1,72301,0
2015-02-12,22.16,22.49,21.86,22.33,77017,0
2015-02-13,22.23,22.55,22.08,22.31,68148,0
2015-02-17,22.36,22.59,22.13,22.49,51938,0
2015-02-18,22.42,22.76,22.26,22.36,61503,0
2015-02-19,22.24,22.8,22.08,22.32,30841,0
2015-02-20,22.35,22.5,21.9,22.2,37683,0
2015-02-23,22.3,22.74,22.01,22.64,46305,0
2015-02-24,22.53,22.99,22.37,22.49,49554,0
2015-02-25,22.39,22.81,22.25,22.47,38368,0
2015-02-26,22.53,23.74,22.37,23.59,92762,0
2015-02-27,23.45,23.45,22.74,22.95,83589,0
2015-03-02,22.88,23.08,22.31,22.45,57200,0
2015-03-03,22.36,22.37,21.9,22.08,68500,0
2015-03-04,21.95,22.12,21.76,22.03,51400,0
2015-03-05,21.96,22.53,21.91,22.32,49600,0
2015-03-06,22.08,22.59,22.06,22.32,42500,0
2015-03-09,22.22,22.4,22.01,22.1,51900,0
2015-03-10,21.89,22.45,21.6,22.39,62400,0
2015-03-11,22.55,22.94,22.16,22.87,41700,0
2015-03-12,23.06,23.63,22.85,23.53,55400,0
2015-03-13,23.58,23.93,23.09,23.52,42000,0
2015-03-16,23.52,23.79,23.34,23.64,54300,0
2015-03-17,23.6,23.6,23.12,23.45,29900,0
2015-03-18,23.3,23.79,23.06,23.75,33500,0
2015-03-19,23.68,23.99,23.51,23.95,22000,0
2015-03-20,23.99,24.99,23.99,24.96,66400,0
2015-03-23,25,25.72,24.67,25.62,69700,0
2015-03-24,25.61,25.61,24.39,24.77,31900,0
2015-03-25,24.98,24.98,24,24.02,22200,0
2015-03-26,24.06,24.86,23.83,24.4,42000,0
2015-03-27,24.35,24.73,24.24,24.33,24900,0
2015-03-30,24.38,24.63,24.3,24.4,20000,0
2015-03-31,24.4,24.62,24.05,24.5,49091,0
2015-04-01,24.49,25.02,24.15,24.78,30700,0
2015-04-02,24.94,25.55,24.64,25.42,37100,0
2015-04-06,25.19,25.89,25.19,25.74,23000,0
2015-04-07,25.64,26.24,25.58,25.98,41221,0
2015-04-08,25.98,26.18,25.77,26.1,31100,0
2015-04-09,26.06,26.17,25.64,26.04,24349,0
2015-04-10,26.23,26.26,25.9,26.05,23000,0
2015-04-13,26.14,26.28,25.68,25.95,21300,0
2015-04-14,26.06,26.12,25.72,26.1,16700,0
2015-04-15,26.41,27.42,26.41,27.39,40741,0
2015-04-16,27.27,27.5,27.1,27.46,22261,0
2015-04-17,27.24,27.29,26.97,27.16,67700,0
2015-04-20,27.21,27.65,27.04,27.5,34647,0
2015-04-21,27.65,28.34,27.29,27.54,42694,0
2015-04-22,27.58,27.78,27.19,27.62,20452,0
2015-04-23,27.64,27.65,27.36,27.65,19400,0
2015-04-24,27.71,27.71,27.16,27.2,8844,0
2015-04-27,27.31,27.77,26.33,26.45,36800,0
2015-04-28,26.57,26.87,26.16,26.41,24500,0
2015-04-29,26.45,26.6,26.17,26.25,14500,0
2015-04-30,26.07,26.07,25.57,25.77,45100,0
2015-05-01,25.73,25.75,25.07,25.37,39100,0
2015-05-04,25.46,26.14,25.46,25.92,22300,0
2015-05-05,25.92,26.24,25.55,25.65,53700,0
2015-05-06,26,26.66,26,26.43,37845,0
2015-05-07,26.35,26.46,25.96,26.22,33448,0
2015-05-08,26.5,26.5,25.02,25.2,55900,0
2015-05-11,25.04,25.8,25.04,25.65,31900,0
2015-05-12,25.69,25.69,25.04,25.45,19167,0
2015-05-13,25.57,25.57,24.99,25.05,38100,0
2015-05-14,25.18,25.58,25,25.3,31100,0
2015-05-15,25.34,25.76,25.2,25.71,29027,0
2015-05-18,25.81,26.46,25.37,26.29,65815,0
2015-05-19,26.35,26.41,25.66,26.05,32300,0
2015-05-20,26.17,26.24,25.76,26.19,18800,0
2015-05-21,26.03,26.5,26.02,26.38,25500,0
2015-05-22,26.23,26.49,26.06,26.2,17500,0
2015-05-26,26.16,26.19,25.75,26.04,33689,0
2015-05-27,26.24,26.79,25.77,26.75,24100,0
2015-05-28,26.65,26.75,26.11,26.57,21197,0
2015-05-29,26.57,26.65,26.11,26.51,21300,0
2015-06-01,26.75,26.75,25.79,26.37,31693,0
2015-06-02,26.4,26.53,25.81,26.44,31303,0
2015-06-03,26.56,28.05,26.09,28.04,56700,0
2015-06-04,27.55,28.39,27.54,28.3,46500,0
2015-06-05,28.41,28.87,27.51,27.93,30700,0
2015-06-08,28.01,28.4,27.76,27.9,18000,0
2015-06-09,27.93,28.26,26.73,26.79,19082,0
2015-06-10,27.05,28.27,27.01,28.18,28912,0
2015-06-11,28.07,28.24,27.33,27.5,32909,0
2015-06-12,27.42,27.5,27.04,27.28,34600,0
2015-06-15,27.22,27.93,26.94,27.66,21300,0
2015-06-16,27.53,28.36,27.1,28.16,26300,0
2015-06-17,28.05,29.08,27.63,28.68,58700,0
2015-06-18,28.68,29.39,28.05,28.72,44100,0
2015-06-19,28.86,29.35,28.69,28.77,55600,0
2015-06-22,29.01,29.01,27.87,27.99,47700,0
2015-06-23,28.14,28.4,27.86,28.16,30024,0
2015-06-24,28.1,28.27,27.49,27.54,17500,0
2015-06-25,27.48,28.35,27.35,28.09,29000,0
2015-06-26,28.26,29.49,28.06,28.97,150800,0
2015-06-29,28.68,28.83,26.69,26.73,43500,0
2015-06-30,26.77,27.49,26.77,27.32,37295,0
2015-07-01,27.3,27.3,26.75,26.91,20700,0
2015-07-02,27,27,25.91,26.36,18000,0
2015-07-06,26.49,26.5,26.04,26.21,38400,0
2015-07-07,26.25,26.25,25.82,25.91,44300,0
2015-07-08,25.82,25.83,24.44,25.06,97200,0
2015-07-09,25.15,25.39,24.98,25.25,25500,0
2015-07-10,25.46,26.38,25.44,26.26,30600,0
2015-07-13,26.18,26.72,26.05,26.11,24600,0
2015-07-14,25.89,25.89,25.01,25.27,27308,0
2015-07-15,25.06,25.14,24.8,25.02,34216,0
2015-07-16,25,25.31,24.79,25.12,30100,0
2015-07-17,25.08,25.08,24.19,24.47,38600,0
2015-07-20,24.38,24.38,22.76,23.17,63100,0
2015-07-21,22.85,23.76,22.75,23.71,45100,0
2015-07-22,23.75,24.3,23.69,24.06,23600,0
2015-07-23,24.3,24.3,23.66,23.78,28800,0
2015-07-24,23.72,24,23.22,23.72,42600,0
2015-07-27,23.5,23.96,23.47,23.63,28400,0
2015-07-28,23.55,23.85,23.13,23.78,26900,0
2015-07-29,23.78,24.15,23.78,23.83,18800,0
2015-07-30,23.74,24.14,23.73,23.83,17200,0
2015-07-31,23.98,24.46,23.52,23.86,14300,0
2015-08-03,23.76,24,23.53,23.9,16926,0
2015-08-04,23.95,24.2,23.61,23.78,65700,0
2015-08-05,24.05,24.5,23.7,23.76,30800,0
2015-08-06,23.73,24.02,23.67,23.94,30313,0
2015-08-07,23.78,24.06,23.39,23.5,36400,0
2015-08-10,23.87,24.02,23.74,23.9,23900,0
2015-08-11,23.65,23.7,23.21,23.51,29600,0
2015-08-12,23.39,23.81,23.27,23.6,21300,0
2015-08-13,23.57,23.94,23.51,23.52,18500,0
2015-08-14,23.51,24.17,23.32,23.88,12300,0
2015-08-17,23.62,24.44,23.62,24.15,28000,0
2015-08-18,24.03,24.17,23.96,24.12,12600,0
2015-08-19,24.02,24.07,23.82,23.93,29400,0
2015-08-20,23.66,23.66,22.96,23.17,16500,0
2015-08-21,22.89,23.32,21.55,23.22,32300,0
2015-08-24,21.92,22.89,21.55,22.35,64461,0
2015-08-25,22.59,22.99,21.25,21.47,40700,0
2015-08-26,21.96,22,21.13,21.92,37000,0
2015-08-27,22.21,23.11,21.71,23.09,23300,0
2015-08-28,22.99,24.13,22.99,23.95,19400,0
2015-08-31,23.73,23.87,23.08,23.24,46700,0
2015-09-01,23.1,23.1,22.09,22.34,34800,0
2015-09-02,22.65,22.9,21.49,22,69300,0
2015-09-03,21.84,22.24,21.16,21.25,37600,0
2015-09-04,21.07,21.52,20.96,21.21,29200,0
2015-09-08,21.92,22.37,21.65,22.37,27800,0
2015-09-09,21.87,23.17,21.86,23,140300,0
2015-09-10,22.87,23.37,22.71,23.02,9996,0
2015-09-11,23.09,23.09,21.56,21.84,51700,0
2015-09-14,21.81,21.95,21.64,21.77,16100,0
2015-09-15,21.79,21.79,20.85,21.44,41500,0
2015-09-16,21.44,22.7,21.44,22.62,34600,0
2015-09-17,22.52,23.46,22.5,23.15,18511,0
2015-09-18,22.89,23.19,22.6,23.1,34600,0
2015-09-21,23.08,23.95,22.93,22.96,23000,0
2015-09-22,22.71,23.09,21.94,22.25,26100,0
2015-09-23,22.34,22.41,21.81,22.27,29200,0
2015-09-24,22.19,22.7,21.61,22.61,36638,0
2015-09-25,22.77,23.09,22.55,22.9,40000,0
2015-09-28,22.85,23.07,22.04,22.09,42346,0
2015-09-29,21.93,22.19,21.31,21.63,33800,0
2015-09-30,21.7,21.85,21.26,21.4,25700,0
2015-10-01,21.36,21.74,21.04,21.57,22900,0
2015-10-02,21.5,22.54,21.45,22.5,40800,0
2015-10-05,22.91,23.65,22.6,23.41,68246,0
2015-10-06,23.41,24,23.11,23.3,59100,0
2015-10-07,23.31,24.35,23.31,23.91,50600,0
2015-10-08,23.92,24.47,23.51,24.34,34000,0
2015-10-09,24.46,24.89,23.93,24.46,47100,0
2015-10-12,23.93,24.83,23.87,24.59,34317,0
2015-10-13,24.48,24.81,24.12,24.17,16900,0
2015-10-14,24.12,24.5,23.82,23.93,29000,0
2015-10-15,24.05,25,23.71,24.97,39400,0
2015-10-16,25.1,25.6,24.4,25.31,61200,0
2015-10-19,25.12,25.23,24.52,24.73,18820,0
2015-10-20,24.68,25.49,24.58,24.76,38358,0
2015-10-21,24.94,25.16,24.17,24.2,25900,0
2015-10-22,24.69,25.27,24.29,24.83,44600,0
2015-10-23,25.01,25.39,24.71,24.82,27900,0
2015-10-26,24.86,25.12,23.73,23.9,32000,0
2015-10-27,23.62,23.83,22.58,22.8,39000,0
2015-10-28,22.86,23,22.18,22.95,82800,0
2015-10-29,22.8,22.9,22.69,22.86,37800,0
2015-10-30,22.85,23.61,22.62,23.53,43300,0
2015-11-02,23.49,23.55,23.25,23.49,24882,0
2015-11-03,23.28,23.61,23.27,23.46,38200,0
2015-11-04,23.4,24.08,23.28,24.05,30930,0
2015-11-05,24.03,24.21,23.6,23.8,21400,0
2015-11-06,24.01,24.01,23.2,23.34,95700,0
2015-11-09,23.24,23.33,22.67,22.84,37481,0
2015-11-10,22.8,22.95,22.59,22.81,55200,0
2015-11-11,22.89,23.17,22.65,22.71,37200,0
2015-11-12,22.58,22.63,21.81,21.82,23400,0
2015-11-13,21.66,21.9,21.58,21.63,26500,0
2015-11-16,21.73,21.95,21.63,21.81,43100,0
2015-11-17,21.86,22.26,21.6,21.62,37000,0
2015-11-18,21.62,21.94,21.6,21.72,59200,0
2015-11-19,21.7,21.75,21.39,21.52,45800,0
2015-11-20,21.67,21.83,21.18,21.67,29800,0
2015-11-23,21.65,21.71,21.05,21.23,37800,0
2015-11-24,21.3,21.37,21.01,21.15,38500,0
2015-11-25,21.21,21.68,21.15,21.62,26200,0
2015-11-27,21.55,21.6,21.36,21.45,23900,0
2015-11-30,21.49,21.8,21.17,21.22,68300,0
2015-12-01,21.22,21.22,20.74,20.75,55517,0
2015-12-02,20.66,20.97,20.35,20.48,41922,0
2015-12-03,20.54,20.93,20.16,20.44,25055,0
2015-12-04,20.45,20.69,20.19,20.62,29300,0
2015-12-07,20.59,20.59,20.17,20.32,28700,0
2015-12-08,20.16,20.27,19.58,19.73,29110,0
2015-12-09,19.61,20.17,19.24,19.42,45900,0
2015-12-10,19.28,19.47,18.84,19.12,36300,0
2015-12-11,18.67,19.3,18.67,19.03,47500,0
2015-12-14,19.11,19.21,18.71,19.04,50799,0
2015-12-15,19.03,19.5,18.9,19.5,41900,0
2015-12-16,19.84,21.06,19.72,20.17,200600,0
2015-12-17,20.49,21.17,20.25,20.79,119300,0
2015-12-18,20.77,21.78,20.57,21.63,113800,0
2015-12-21,21.8,21.96,20.58,21.34,96800,0
2015-12-22,21.36,21.57,21.14,21.53,91130,0
2015-12-23,21.36,22.12,21.24,21.97,54600,0
2015-12-24,22.08,22.26,21.72,21.83,68536,0
2015-12-28,21.82,21.82,21.085,21.23,33800,0
2015-12-29,21.49,21.7,21,21.64,84976,0
2015-12-30,21.77,21.78,20.77,20.82,63305,0
2015-12-31,20.87,20.87,19.95,19.99,98397,0
2016-01-04,20,20.07,19.25,19.67,118020,0
2016-01-05,19.61,19.9799,19.25,19.36,75125,0
2016-01-06,19.07,19.36,18.95,19.05,81716,0
2016-01-07,18.86,18.86,18.16,18.39,104031,0
2016-01-08,18.44,18.72,18.13,18.47,60578,0
2016-01-11,18.86,18.86,18.26,18.44,60969,0
2016-01-12,18.57,18.645,18.02,18.53,121251,0
2016-01-13,18.5,18.78,17.172,17.47,61207,0
2016-01-14,17.51,17.92,17.23,17.77,75068,0
2016-01-15,17.45,17.81,16.53,17.52,67339,0
2016-01-19,17.87,17.87,16.87,17.09,71900,0
2016-01-20,16.87,17.39,16.51,17.26,109667,0
2016-01-21,17.31,17.7,17.1,17.28,36576,0
2016-01-22,17.47,17.68,17.35,17.67,62453,0
2016-01-25,17.5,17.61,16.93,16.97,24940,0
2016-01-26,17,17.2,16.85,17.08,48908,0
2016-01-27,17,17,16.52,16.59,35819,0
2016-01-28,16.76,16.86,16.3275,16.41,35096,0
2016-01-29,16.34,17.14,16.34,17.14,76232,0
2016-02-01,16.88,17.16,16.54,16.97,19827,0
2016-02-02,16.82,16.82,16.38,16.49,37218,0
2016-02-03,15,15.88,14.52,15.61,173966,0
2016-02-04,15.61,15.7,15.43,15.45,83851,0
2016-02-05,15.32,15.32,14.7,14.93,60223,0
2016-02-08,12.68,12.68,11.19,12.46,333173,0
2016-02-09,12.4,13.73,12.4,13.64,117369,0
2016-02-10,13.65,14.17,13.5,13.97,150523,0
2016-02-11,13.9,14.01,13.516,13.73,113093,0
2016-02-12,13.8,13.84,12.81,13.08,95244,0
2016-02-16,13.25,13.915,13.16,13.9,93355,0
2016-02-17,13.95,14.58,13.79,14.52,70969,0
2016-02-18,14.57,14.57,14.17,14.31,41779,0
2016-02-19,14.22,14.5,14.05,14.38,48485,0
2016-02-22,14.48,14.61,14.282,14.53,46724,0
2016-02-23,14.5,14.53,14.06,14.09,40735,0
2016-02-24,13.96,14.21,13.77,14.18,37651,0
2016-02-25,14.25,14.26,13.91,14.25,50020,0
2016-02-26,14.25,14.36,14.13,14.35,49679,0
2016-02-29,14.23,14.6299,14.2,14.37,53723,0
2016-03-01,14.46,14.6799,14.225,14.58,36362,0
2016-03-02,14.5,14.86,14.37,14.77,35806,0
2016-03-03,14.81,15.25,14.64,15.19,63174,0
2016-03-04,15.19,15.39,14.68,15.36,67942,0
2016-03-07,15.23,16.25,15.23,15.84,83988,0
2016-03-08,15.81,16.08,15.35,15.38,70529,0
2016-03-09,15.45,16.14,15.26,15.59,72055,0
2016-03-10,15.7,15.7,14.955,15.5,34860,0
2016-03-11,15.6,15.7,15.37,15.65,25480,0
2016-03-14,15.65,15.76,15.28,15.74,50600,0
2016-03-15,15.7,15.7,15.13,15.21,37900,0
2016-03-16,15.79,17,15.75,16.68,73356,0
2016-03-17,16.75,16.93,16.5,16.8,69728,0
2016-03-18,16.9,17.08,16.73,17.04,80001,0
2016-03-21,17.1,17.51,17.1,17.25,64236,0
2016-03-22,17.12,17.49,17.12,17.34,13796,0
2016-03-23,17.42,18.05,17.21,17.31,64404,0
2016-03-24,17.48,17.64,17.405,17.53,51275,0
2016-03-28,17.62,17.8,17.45,17.71,62495,0
2016-03-29,17.74,18.33,17.38,17.89,127095,0
2016-03-30,17.98,18.08,17.82,17.85,64040,0
2016-03-31,17.84,18.18,17.77,17.99,59097,0
2016-04-01,17.96,18.1799,17.77,17.94,101961,0
2016-04-04,17.92,18.16,17.62,17.75,65324,0
2016-04-05,17.52,17.9,17.52,17.85,42291,0
2016-04-06,17.9,17.99,17.77,17.95,55705,0
2016-04-07,18,18.64,18,18.25,52805,0
2016-04-08,18.4,18.92,18.24,18.68,43354,0
2016-04-11,18.71,19.04,18.61,18.62,40320,0
2016-04-12,18.61,18.99,18.45,18.92,67804,0
2016-04-13,19.03,19.99,19.03,19.97,52568,0
2016-04-14,20,20,19.26,19.74,85224,0
2016-04-15,19.67,19.69,19.02,19.16,36679,0
2016-04-18,19.04,19.61,18.915,19.54,72526,0
2016-04-19,19.69,19.91,19.35,19.76,55107,0
2016-04-20,19.66,20.16,19.51,20,57638,0
2016-04-21,20.03,20.33,20,20.15,38965,0
2016-04-22,20.22,20.674,20.21,20.59,57370,0
2016-04-25,20.5,20.5,19.88,20.12,48912,0
2016-04-26,20.28,20.9899,20.28,20.74,74121,0
2016-04-27,22.03,22.4699,21.65,21.74,142202,0
2016-04-28,21.62,21.85,21.44,21.44,63480,0
2016-04-29,21.51,21.93,21.11,21.46,51563,0
2016-05-02,21.5,21.5,20.89,21.03,48667,0
2016-05-03,20.75,21.06,20.5,20.81,65551,0
2016-05-04,20.75,21.48,19.99,20.15,175108,0
2016-05-05,20.24,20.24,19.91,20.01,100693,0
2016-05-06,19.91,20.02,19.61,19.83,87119,0
2016-05-09,19.78,19.83,19.2,19.5,48490,0
2016-05-10,19.35,20.705,19.23,20.44,94208,0
2016-05-11,20.33,20.57,19.87,19.94,87960,0
2016-05-12,19.97,19.97,19.52,19.69,37005,0
2016-05-13,19.57,20.01,19.52,19.57,44760,0
2016-05-16,19.71,20.02,19.55,19.71,30951,0
2016-05-17,19.74,19.82,19.13,19.34,62989,0
2016-05-18,19.26,19.34,18.8,18.98,95513,0
2016-05-19,18.88,19.29,18.53,18.95,62374,0
2016-05-20,19.06,19.59,18.875,19.05,97500,0
2016-05-23,19.13,19.35,18.7001,18.99,72843,0
2016-05-24,19.06,19.75,18.8877,19.58,69427,0
2016-05-25,19.6,19.73,19.42,19.62,45820,0
2016-05-26,19.62,19.74,19.52,19.61,12011,0
2016-05-27,19.64,19.75,19.6,19.63,19306,0
2016-05-31,19.65,19.7,19.32,19.41,64898,0
2016-06-01,19.31,19.38,19,19.16,73093,0
2016-06-02,19.1,19.58,19.01,19.52,70195,0
2016-06-03,19.59,20.115,19.4242,19.99,71504,0
2016-06-06,19.95,20.2,19.65,19.97,79444,0
2016-06-07,20.1,20.22,19.84,20,92914,0
2016-06-08,20,20.56,19.88,20.41,50917,0
2016-06-09,20.24,20.36,20.05,20.18,31748,0
2016-06-10,19.88,20.17,19.88,20.04,46809,0
2016-06-13,19.88,19.88,19.45,19.76,79557,0
2016-06-14,19.66,20.02,19.615,19.86,52380,0
2016-06-15,19.87,20.15,19.35,19.81,49228,0
2016-06-16,19.67,20.28,19.55,20.23,46873,0
2016-06-17,20.27,20.5,20.02,20.19,60899,0
2016-06-20,20.42,21.08,20.42,20.56,65911,0
2016-06-21,20.69,20.69,20.27,20.43,28359,0
2016-06-22,20.52,20.62,20.25,20.47,38218,0
2016-06-23,20.7,21.06,20.63,20.96,40238,0
2016-06-24,20.01,20.32,19.77,20.32,265344,0
2016-06-27,20,20.33,19.69,19.82,82105,0
2016-06-28,20.15,20.21,19.6,19.94,61402,0
2016-06-29,20.16,20.85,20,20.85,59749,0
2016-06-30,20.93,21.91,20.57,21.77,148043,0
2016-07-01,21.77,22.5499,21.39,22.45,100959,0
2016-07-05,22.35,22.75,22.2005,22.58,67182,0
2016-07-06,22.54,22.77,21.98,22.56,71819,0
2016-07-07,22.55,22.71,21.7601,22.13,61391,0
2016-07-08,22.33,23.2499,21.78,22.99,49108,0
2016-07-11,23.08,23.39,23.06,23.17,54259,0
2016-07-12,23.29,23.46,22.55,22.57,104597,0
2016-07-13,22.65,22.77,22.27,22.46,58143,0
2016-07-14,22.49,22.59,22.08,22.1,45664,0
2016-07-15,22.27,22.27,22,22.11,54380,0
2016-07-18,21.9,22.23,21.84,21.91,41671,0
2016-07-19,21.86,22.26,21.59,21.74,31873,0
2016-07-20,21.78,22,21.6,21.81,21778,0
2016-07-21,21.8,22.24,21.23,21.3,34509,0
2016-07-22,21.21,21.5,20.9001,21.44,46733,0
2016-07-25,21.37,21.72,21.24,21.33,15790,0
2016-07-26,21.35,21.77,21.27,21.43,43080,0
2016-07-27,21.49,21.69,21.27,21.54,39750,0
2016-07-28,21.63,21.88,21.1401,21.24,37833,0
2016-07-29,21.02,21.64,20.37,20.81,82060,0
2016-08-01,20.72,22.0599,20.23,21.95,72262,0
2016-08-02,22.04,22.26,21.01,21.02,78659,0
2016-08-03,21.07,21.47,20.87,21.12,81016,0
2016-08-04,21.12,21.43,20.95,21.24,27106,0
2016-08-05,21.42,22,21.35,21.75,46824,0
2016-08-08,21.83,21.99,21.53,21.72,38516,0
2016-08-09,21.74,21.9001,21.4701,21.68,32901,0
2016-08-10,21.67,21.72,21.27,21.44,28694,0
2016-08-11,21.57,22.24,21.5,22.2,34608,0
2016-08-12,22.22,22.34,22.05,22.19,39619,0
2016-08-15,22.22,22.46,22.1,22.16,57974,0
2016-08-16,22.17,22.17,21.71,21.93,47266,0
2016-08-17,21.83,22.01,21.66,21.96,35284,0
2016-08-18,22.02,22.64,21.9575,22.26,43457,0
2016-08-19,22.18,23.47,22.18,23.27,73231,0
2016-08-22,23.18,23.4,22.86,22.91,46808,0
2016-08-23,23.08,23.44,23,23.35,25608,0
2016-08-24,23.38,23.48,22.75,22.85,74650,0
2016-08-25,22.77,23.4,22.77,23.08,31734,0
2016-08-26,23.23,24.25,23.08,23.58,74450,0
2016-08-29,23.6,23.7199,23.2324,23.45,34393,0
2016-08-30,23.5,23.52,23.18,23.19,36280,0
2016-08-31,23.19,23.21,22.56,22.91,53032,0
2016-09-01,22.9,23.03,22.68,23.01,44822,0
2016-09-02,23.07,23.29,23.07,23.21,23336,0
2016-09-06,23.25,23.25,22.81,22.85,42639,0
2016-09-07,23.75,25.13,23,24.05,470593,0
2016-09-08,23.96,24.51,23.624,24.5,169164,0
2016-09-09,24.26,24.49,23.38,23.63,109623,0
2016-09-12,23.46,24.16,23.46,23.96,85735,0
2016-09-13,23.8,24.068,23.58,23.94,68528,0
2016-09-14,23.91,24.2,23.49,24.01,74949,0
2016-09-15,24.06,24.51,23.9601,24.49,50468,0
2016-09-16,24.52,25.35,24.4,25.28,123577,0
2016-09-19,25.38,25.5,24.77,24.83,133700,0
2016-09-20,24.16,25.08,24.16,24.86,129522,0
2016-09-21,24.95,24.95,24.56,24.69,104493,0
2016-09-22,24.89,24.94,24.7001,24.91,111101,0
2016-09-23,24.86,25.52,24.83,25.42,93774,0
2016-09-26,25.43,26.13,25.23,25.27,92143,0
2016-09-27,25,25.66,24.64,25.65,85601,0
2016-09-28,25.62,26.06,25.32,26.02,77158,0
2016-09-29,25.91,25.91,25.37,25.56,43507,0
2016-09-30,25.54,26.34,25.38,26.26,78793,0
2016-10-03,26.09,26.28,25.8,26.04,72561,0
2016-10-04,26.04,26.43,25.86,26.03,94966,0
2016-10-05,26.1,26.32,25.66,25.75,58734,0
2016-10-06,25.8,25.8199,24.9201,25.52,52576,0
2016-10-07,25.37,25.93,25.1937,25.85,65762,0
2016-10-10,25.91,26.1,25.18,25.36,71770,0
2016-10-11,25.34,25.36,25.02,25.23,75332,0
2016-10-12,25.13,25.58,24.8301,25.4,38937,0
2016-10-13,25.12,25.17,24.73,24.89,35609,0
2016-10-14,24.89,25.15,24.81,24.83,47267,0
2016-10-17,24.82,25.05,24.61,24.64,48513,0
2016-10-18,24.68,25,24.5,24.78,62131,0
2016-10-19,24.9,25.26,24.82,24.96,119302,0
2016-10-20,24.78,25.36,24.67,24.9,65645,0
2016-10-21,24.69,25,24.58,24.95,38189,0
2016-10-24,25.09,25.38,24.8,24.98,39183,0
2016-10-25,24.94,25.065,24.58,24.65,55420,0
2016-10-26,24.63,24.63,24.09,24.23,70447,0
2016-10-27,24.24,24.24,23.84,24.03,57253,0
2016-10-28,24.07,24.32,23.84,23.86,47424,0
2016-10-31,23.84,24.07,23.6,23.93,29860,0
2016-11-01,23.89,24.11,23.5,23.71,43512,0
2016-11-02,23.66,23.96,22.9,22.9,99529,0
2016-11-03,23.04,23.08,22.85,22.93,29935,0
2016-11-04,22.94,23.365,22.94,23.11,39753,0
2016-11-07,23.39,23.62,23.29,23.58,58953,0
2016-11-08,23.63,23.63,23.07,23.46,69682,0
2016-11-09,20,22.235,18.36,21.57,309627,0
2016-11-10,21.57,23.19,21.53,22.18,150911,0
2016-11-11,22.16,23.15,22.16,22.79,116791,0
2016-11-14,22.93,24.125,22.93,23.27,174368,0
2016-11-15,23.26,23.56,22.9,23.48,67095,0
2016-11-16,23.48,23.5,23.0701,23.36,43772,0
2016-11-17,23.45,23.665,23.165,23.39,46447,0
2016-11-18,23.41,23.9,23.41,23.88,47030,0
2016-11-21,23.93,24,23.5,23.87,34519,0
2016-11-22,23.87,24.42,23.81,24.38,67684,0
2016-11-23,24.4,24.77,24.26,24.59,48735,0
2016-11-25,24.47,24.5,24.22,24.28,11899,0
2016-11-28,24.31,24.42,24.13,24.25,43518,0
2016-11-29,24.29,24.51,24.08,24.3,52287,0
2016-11-30,24.3,24.55,24.05,24.38,53539,0
2016-12-01,24.35,24.4,23.48,23.65,50507,0
2016-12-02,23.57,23.86,23.27,23.78,29931,0
2016-12-05,23.78,24.2,23.59,24.02,82450,0
2016-12-06,24.13,24.2,23.91,24.03,61987,0
2016-12-07,23.95,24.37,23.86,24.28,84527,0
2016-12-08,24.28,24.6,24.08,24.57,60518,0
2016-12-09,24.56,25,24.56,24.89,61470,0
2016-12-12,24.79,24.79,24.53,24.62,71461,0
2016-12-13,24.63,24.9,24.4,24.65,46127,0
2016-12-14,24.63,24.74,23.82,23.9,62652,0
2016-12-15,23.96,24.22,23.67,24.08,60528,0
2016-12-16,24.16,24.68,23.71,24.16,103723,0
2016-12-19,24.29,24.38,23.95,24.1,53159,0
2016-12-20,24.26,24.26,23.75,24.01,78145,0
2016-12-21,24.01,24.22,23.86,24.12,47483,0
2016-12-22,24.18,24.18,23.8,24.02,86401,0
2016-12-23,24.13,24.43,24,24.4,32134,0
2016-12-27,24.65,24.65,23.98,24.36,38968,0
2016-12-28,24.5,24.5,23.8,23.88,68138,0
2016-12-29,23.96,24.06,23.8,23.97,27095,0
2016-12-30,24.1,24.14,23.8,23.85,47223,0
2017-01-03,23.94,24.11,23.8,24,59421,0
2017-01-04,24,24.21,23.8225,23.87,59164,0
2017-01-05,23.84,24.02,22.93,22.95,72509,0
2017-01-06,23,23.02,21.76,21.8,102998,0
2017-01-09,21.77,21.81,21.24,21.32,68744,0
2017-01-10,21.43,21.57,21.3,21.47,54202,0
2017-01-11,21.5,21.55,21.1796,21.45,33260,0
2017-01-12,21.47,21.69,21.34,21.48,73537,0
2017-01-13,21.61,22.3,21.5,21.91,94936,0
2017-01-17,21.76,21.76,20.91,20.92,46170,0
2017-01-18,21.09,21.11,20.75,20.91,51989,0
2017-01-19,21.03,21.256,20.81,21.19,53802,0
2017-01-20,21.15,21.87,21.15,21.46,53768,0
2017-01-23,21.5,21.775,20.94,21.22,45999,0
2017-01-24,21.3,21.8,21.2,21.73,56071,0
2017-01-25,21.89,22.06,21.55,21.85,48409,0
2017-01-26,21.84,22.17,21.78,21.94,37116,0
2017-01-27,22,22.305,21.95,22.24,55927,0
2017-01-30,22.11,22.11,21.24,21.47,66564,0
2017-01-31,21.43,21.81,21.2,21.68,67606,0
2017-02-01,21.76,22.09,21.59,21.81,70804,0
2017-02-02,21.83,22.015,21.35,21.65,41734,0
2017-02-03,21.84,22.09,21.73,22,69641,0
2017-02-06,21.96,22.24,21.53,21.74,57004,0
2017-02-07,21.91,22.65,21.82,22.53,124224,0
2017-02-08,21.5,22.33,19.99,21.99,282290,0
2017-02-09,21.95,23.885,21.95,23.82,151538,0
2017-02-10,23.84,24.71,23.38,23.86,97988,0
2017-02-13,23.97,24.24,23.11,23.77,84916,0
2017-02-14,23.62,23.89,23.44,23.74,69715,0
2017-02-15,23.62,23.791,23.28,23.74,31117,0
2017-02-16,23.7,23.905,23.55,23.87,42876,0
2017-02-17,23.87,24.01,23.71,23.94,52838,0
2017-02-21,23.99,24.05,23.64,23.88,44378,0
2017-02-22,23.74,23.95,23.46,23.81,46533,0
2017-02-23,24,24,23.2,23.22,57077,0
2017-02-24,22.99,23.36,22.74,23.19,54176,0
2017-02-27,23.16,23.64,22.97,23.38,40480,0
2017-02-28,23.26,23.5,22.96,23.19,60824,0
2017-03-01,23.5,23.79,23.37,23.59,50593,0
2017-03-02,23.59,23.59,23.03,23.07,21794,0
2017-03-03,23.15,23.15,22.88,22.95,36105,0
2017-03-06,22.77,22.78,22.05,22.08,43581,0
2017-03-07,22,22.185,21.83,22.15,42906,0
2017-03-08,22.15,22.67,22.085,22.4,50741,0
2017-03-09,22.41,22.69,21.75,21.85,43367,0
2017-03-10,22.03,22.42,21.54,21.94,38130,0
2017-03-13,21.91,22.33,21.91,22.23,47776,0
2017-03-14,22.13,22.28,21.83,22.12,49148,0
2017-03-15,22.25,22.6,22.06,22.45,81036,0
2017-03-16,22.55,22.79,22.31,22.63,79005,0
2017-03-17,22.64,22.69,22.31,22.48,93807,0
2017-03-20,22.5,22.88,22.36,22.5,73667,0
2017-03-21,22.66,22.77,22.24,22.43,90410,0
2017-03-22,22.34,22.71,21.81,21.89,55766,0
2017-03-23,21.89,22,21.66,21.86,34263,0
2017-03-24,21.88,22.02,21.13,21.23,76005,0
2017-03-27,21,21.24,20.67,20.67,56409,0
2017-03-28,20.66,20.66,20.3,20.5,83101,0
2017-03-29,20.45,21.3,20.45,21.13,106269,0
2017-03-30,21.17,21.84,20.96,21.42,77064,0
2017-03-31,21.33,21.4,20.96,20.99,80765,0
2017-04-03,21.14,21.22,20.63,20.77,75236,0
2017-04-04,20.75,21.06,20.471,20.65,50479,0
2017-04-05,20.8,20.94,20.21,20.34,76663,0
2017-04-06,20.4,21.33,20.2414,21.3,99127,0
2017-04-07,21.21,21.33,20.83,20.92,33773,0
2017-04-10,20.86,21.355,20.7922,21.11,40235,0
2017-04-11,21.06,21.53,20.95,21.46,56158,0
2017-04-12,21.39,21.46,20.46,20.86,90730,0
2017-04-13,21.1,21.46,20.78,20.81,105283,0
2017-04-17,20.97,21.08,20.43,20.51,57141,0
2017-04-18,20.48,20.82,20.28,20.73,142910,0
2017-04-19,20.81,21.47,20.81,21.33,197422,0
2017-04-20,21.42,22.69,21.22,22.62,220159,0
2017-04-21,22.57,22.69,21.43,22.03,147511,0
2017-04-24,22.46,22.52,21.96,22.42,73595,0
2017-04-25,22.6,23.21,22.57,23.05,77225,0
2017-04-26,23.05,23.08,22.22,22.5,124435,0
2017-04-27,22.53,22.57,21.98,22.38,100635,0
2017-04-28,22.39,22.45,21.935,22.27,55397,0
2017-05-01,22.27,22.27,21.62,21.93,61536,0
2017-05-02,22.03,22.07,21.34,21.54,77843,0
2017-05-03,21.37,21.55,20.88,20.99,79697,0
2017-05-04,21.08,21.145,19.4,19.5,162989,0
2017-05-05,19.63,20.33,19.51,20.15,107568,0
2017-05-08,20.16,20.42,19.98,20.13,74230,0
2017-05-09,20.25,20.76,20.08,20.32,109395,0
2017-05-10,19,19.98,18.34,18.48,350068,0
2017-05-11,18.37,18.8099,18.14,18.69,202118,0
2017-05-12,18.64,18.88,18.5,18.62,128149,0
2017-05-15,18.91,19.22,18.62,18.97,117083,0
2017-05-16,18.98,19.44,18.84,19.13,63098,0
2017-05-17,18.89,18.895,18.05,18.07,93681,0
2017-05-18,18.02,18.12,17.11,17.47,111149,0
2017-05-19,17.58,18.05,17.35,17.57,106807,0
2017-05-22,17.58,17.89,17.25,17.5,72783,0
2017-05-23,17.52,18,17.35,17.86,99856,0
2017-05-24,17.88,18.33,17.66,17.74,69301,0
2017-05-25,17.72,18.1,17.68,17.94,71714,0
2017-05-26,17.9,17.95,17.27,17.55,153682,0
2017-05-30,17.55,17.67,17.1,17.43,67758,0
2017-05-31,17.42,17.49,16.825,17.16,99936,0
2017-06-01,17.35,18.015,17.25,18,41035,0
2017-06-02,18,18.48,17.67,17.86,66330,0
2017-06-05,17.84,18.09,17.39,17.58,68790,0
2017-06-06,17.42,17.925,17.32,17.46,101268,0
2017-06-07,17.67,17.97,17.142,17.59,48780,0
2017-06-08,17.54,18.18,17.54,18,63586,0
2017-06-09,18.01,18.15,17.7,17.81,62708,0
2017-06-12,17.81,18.53,17.71,18.01,40578,0
2017-06-13,18,19.06,17.64,18.69,122150,0
2017-06-14,18.75,18.91,18.51,18.9,97912,0
2017-06-15,18.75,18.915,18.22,18.44,63224,0
2017-06-16,18.14,18.48,17.65,18.05,111101,0
2017-06-19,18.07,18.28,17.89,18.26,32326,0
2017-06-20,18.1,18.44,18.1,18.29,48584,0
2017-06-21,18.43,18.6,17.99,18.47,101817,0
2017-06-22,18.5,18.7,18.31,18.31,42441,0
2017-06-23,18.33,18.705,17.785,18.34,95225,0
2017-06-26,21.55,23.5899,21.01,22.76,717309,0
2017-06-27,22.76,22.77,21.54,21.98,184198,0
2017-06-28,22,22.42,21.7,22.15,71074,0
2017-06-29,22.15,22.15,21.7,22,69969,0
2017-06-30,22.05,22.115,21.77,21.99,81424,0
2017-07-03,22.02,22.37,21.55,21.96,42394,0
2017-07-05,21.98,22.59,21.98,22.42,89532,0
2017-07-06,22.37,22.65,22.01,22.36,104904,0
2017-07-07,23.15,23.201,23.05,23.11,1680448,0
2017-07-10,23.12,23.25,23.1,23.12,390809,0
2017-07-11,23.16,23.2,23.1,23.1,520463,0
2017-07-12,23.14,23.25,23.05,23.08,564922,0
2017-07-13,23.08,23.16,23.06,23.1,486057,0
2017-07-14,23.12,23.19,23.07,23.07,300172,0
2017-07-17,23.08,23.14,23.07,23.09,255007,0
2017-07-18,23.1,23.37,23.07,23.28,219091,0
2017-07-19,23.3,23.35,23.08,23.22,176436,0
2017-07-20,23.23,23.25,23.11,23.2,61882,0
2017-07-21,23.25,23.26,23.12,23.17,76525,0
2017-07-24,23.18,23.32,23.1,23.23,134539,0
2017-07-25,23.25,23.29,23.15,23.2,73946,0
2017-07-26,23.2,23.2,23.1,23.1,142371,0
2017-07-27,23.14,23.2,23,23.07,190458,0
2017-07-28,23.07,23.11,23.03,23.07,45681,0
2017-07-31,23.08,23.16,23.01,23.06,128987,0
2017-08-01,23.1,23.17,23.05,23.12,70239,0
2017-08-02,23.12,23.2,23.07,23.17,58518,0
2017-08-03,23.2,23.25,23.12,23.14,54299,0
2017-08-04,23.17,23.22,23.06,23.09,74294,0
2017-08-07,23.12,23.1889,23.1,23.12,40274,0
2017-08-08,23.12,23.21,23.01,23.02,52599,0
2017-08-09,23.08,23.18,23.01,23.12,47830,0
2017-08-10,23.1,23.21,23.08,23.19,84876,0
2017-08-11,23.06,23.21,23.06,23.2,65082,0
2017-08-14,23.19,23.21,23.14,23.15,59545,0
2017-08-15,23.19,23.19,23.047,23.1,132663,0
2017-08-16,23.1,23.16,23.05,23.12,85260,0
2017-08-17,23.1,23.14,23.01,23.1,105117,0
2017-08-18,23.07,23.14,23.04,23.09,51726,0
2017-08-21,23.09,23.11,23.05,23.06,50610,0
2017-08-22,23.08,23.2,23.06,23.16,48974,0
2017-08-23,23.13,23.19,23.07,23.17,49105,0
2017-08-24,23.15,23.18,23.1,23.13,39369,0
2017-08-25,23.12,23.16,23.09,23.1,61989,0
2017-08-28,23.12,23.2,23.09,23.2,104708,0
2017-08-29,23.16,23.21,23.13,23.17,48205,0
2017-08-30,23.18,23.2,23.15,23.17,64025,0
2017-08-31,23.15,23.2,23.12,23.17,62571,0
2017-09-01,23.19,23.19,23.1,23.12,58013,0
2017-09-05,23.13,23.17,23.1,23.11,45169,0
2017-09-06,23.15,23.16,23.08,23.13,40013,0
2017-09-07,23.12,23.15,23.1,23.13,28192,0
2017-09-08,23.09,23.17,23.09,23.15,87947,0
2017-09-11,23.19,23.4,23.165,23.32,70037,0
2017-09-12,23.3,23.3,23.17,23.18,54152,0
2017-09-13,23.18,23.2665,23.14,23.2,55175,0
2017-09-14,23.2,23.2,23.08,23.12,80816,0
2017-09-15,23.17,23.23,23.12,23.12,111798,0
2017-09-18,23.12,23.4,23.12,23.32,101157,0
2017-09-19,23.34,23.34,23.16,23.3,47220,0
2017-09-20,23.22,23.32,23.16,23.18,58453,0
2017-09-21,23.22,23.3,23.2,23.24,41357,0
2017-09-22,23.28,23.46,23.261,23.35,82773,0
2017-09-25,23.35,23.35,23.12,23.14,70043,0
2017-09-26,23.16,23.23,23.15,23.15,70117,0
2017-09-27,23.2,23.29,23.16,23.21,78464,0
2017-09-28,23.17,23.25,23.15,23.18,41452,0
2017-09-29,23.16,23.23,23.15,23.21,47153,0
2017-10-02,23.23,23.29,23.19,23.29,73708,0
2017-10-03,23.28,23.29,23.18,23.2,64102,0
2017-10-04,23.23,23.35,23.21,23.32,42476,0
2017-10-05,23.34,23.4,23.27,23.38,41168,0
2017-10-06,23.34,23.43,23.3,23.35,57694,0
2017-10-09,23.37,23.37,23.28,23.3,38262,0
2017-10-10,23.31,23.37,23.25,23.34,39767,0
2017-10-11,23.36,23.37,23.32,23.35,27169,0
2017-10-12,23.35,23.35,23.24,23.24,45836,0
2017-10-13,23.15,23.3,23.15,23.28,26274,0
2017-10-16,23.31,23.35,23.27,23.35,31009,0
2017-10-17,23.28,23.32,23.26,23.3,27158,0
2017-10-18,23.3,23.35,23.26,23.27,47227,0
2017-10-19,23.27,23.33,23.26,23.27,37374,0
2017-10-20,23.28,23.29,23.25,23.29,34177,0
2017-10-23,23.25,23.31,23.25,23.28,26625,0
2017-10-24,23.3,23.3,23.26,23.28,56288,0
2017-10-25,23.26,23.32,23.26,23.29,24284,0
2017-10-26,23.34,23.35,23.26,23.26,132685,0
2017-10-27,23.26,23.35,23.25,23.27,147309,0
2017-10-30,23.27,23.3,23.25,23.3,70389,0
2017-10-31,23.3,23.32,23.27,23.29,52754,0
2017-11-01,23.3,23.3,23.25,23.27,47576,0
2017-11-02,23.3,23.32,23.26,23.32,133386,0
2017-11-03,23.3,23.33,23.26,23.29,23087,0
2017-11-06,23.28,23.29,23.26,23.27,57388,0
2017-11-07,23.27,23.31,23.26,23.27,43792,0
2017-11-08,23.27,23.3,23.27,23.27,60656,0
2017-11-09,23.27,23.35,23.26,23.27,49458,0
2017-11-10,23.22,23.22,22.9,23.16,153675,0
