Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.95,4.12,3.95,4.09,1900,0
2005-03-01,4.12,4.12,4.12,4.12,300,0
2005-03-02,3.93,4.12,3.93,4,500,0
2005-03-03,4.1,4.11,4.09,4.1,2600,0
2005-03-07,4.09,4.1,3.92,3.93,6842,0
2005-03-08,4.09,8.25,3.91,7.49,805480,0
2005-03-09,7.56,7.9,5.54,6.05,428667,0
2005-03-10,6.14,7,5.97,6.45,128288,0
2005-03-11,6.59,6.59,5.86,6.2,62110,0
2005-03-14,6.15,6.38,5.85,6.01,34919,0
2005-03-15,6.1,6.1,5.08,5.14,58933,0
2005-03-16,5.04,5.4,4.87,5.1,39812,0
2005-03-17,5.05,5.99,4.93,5.06,48587,0
2005-03-18,4.75,5.19,4.75,5,18036,0
2005-03-21,5.02,5.49,4.82,4.99,43418,0
2005-03-22,4.89,5.3,4.89,4.94,24549,0
2005-03-23,5,5.03,4.89,5,15472,0
2005-03-24,5,5.25,4.89,4.89,10004,0
2005-03-28,4.89,5.1,4.77,4.8,10356,0
2005-03-29,4.76,4.76,4.55,4.75,28445,0
2005-03-30,4.8,4.81,4.61,4.81,3824,0
2005-03-31,4.5,4.75,4.5,4.61,5341,0
2005-04-01,4.67,4.9,4.6,4.8,11302,0
2005-04-04,5.43,5.43,4.55,4.76,9470,0
2005-04-05,4.69,5.85,4.69,5.37,83914,0
2005-04-06,5.5,5.5,4.82,5.04,36283,0
2005-04-07,5.34,5.34,4.7,5.05,22045,0
2005-04-08,5.17,5.17,4.8,5.04,20850,0
2005-04-11,5,5.45,4.85,5.06,28731,0
2005-04-12,5.09,5.09,4.56,5.04,14100,0
2005-04-13,4.59,4.97,4.5,4.89,6785,0
2005-04-14,4.89,4.91,4.6,4.84,4640,0
2005-04-15,4.65,4.81,4.6,4.6,3539,0
2005-04-18,4.61,4.64,4.6,4.6,2384,0
2005-04-19,4.55,4.9,4.55,4.82,11120,0
2005-04-20,5,5,4.55,4.62,6627,0
2005-04-21,4.52,4.56,4.52,4.52,3250,0
2005-04-22,4.56,4.75,4.52,4.59,2100,0
2005-04-25,4.65,4.65,4.55,4.65,1000,0
2005-04-26,4.75,4.75,4.25,4.5,15971,0
2005-04-27,4.39,4.61,4.28,4.3,2600,0
2005-04-28,4.42,4.64,3.75,3.85,39046,0
2005-04-29,3.8,4.35,3.8,4.12,7476,0
2005-05-02,4.15,4.39,4.01,4.01,4000,0
2005-05-03,4.14,4.14,3.9,3.92,4116,0
2005-05-04,4.05,4.05,3.84,3.93,4244,0
2005-05-05,3.87,3.87,3.83,3.83,9782,0
2005-05-06,3.85,3.85,3.85,3.85,870,0
2005-05-09,4.02,4.02,4.02,4.02,500,0
2005-05-10,3.99,3.99,3.76,3.99,11650,0
2005-05-11,3.92,3.92,3.9,3.9,1197,0
2005-05-12,3.82,3.99,3.8,3.97,3600,0
2005-05-13,3.82,3.87,3.82,3.84,5678,0
2005-05-16,3.84,3.95,3.83,3.94,2550,0
2005-05-17,3.9,3.99,3.9,3.99,1667,0
2005-05-18,4.25,4.25,4.04,4.12,1600,0
2005-05-20,4.12,4.12,3.9,4.09,1240,0
2005-05-23,4.1,4.1,4.1,4.1,100,0
2005-05-24,4.25,4.25,3.85,4.1,5688,0
2005-05-25,3.91,4,3.55,3.99,26800,0
2005-05-26,3.82,3.92,3.8,3.81,5964,0
2005-05-27,3.89,4.6,3.78,4.1,4075,0
2005-05-31,4.56,5.54,4.2,4.72,99835,0
2005-06-01,5.2,6.29,5.2,5.46,156506,0
2005-06-02,5.46,5.76,4.75,4.94,34030,0
2005-06-03,5.03,5.16,4.68,4.86,26452,0
2005-06-06,4.91,4.91,4.52,4.55,12658,0
2005-06-07,4.5,4.74,4.15,4.4,16114,0
2005-06-08,4.3,4.38,4.22,4.3,7300,0
2005-06-09,4.35,4.5,4.3,4.33,6203,0
2005-06-10,4.34,4.45,4.34,4.35,2757,0
2005-06-13,4.35,4.49,4.35,4.49,1400,0
2005-06-14,4.4,4.44,4.05,4.09,16697,0
2005-06-15,4.4,4.4,4.13,4.25,4174,0
2005-06-16,4.47,4.5,4.32,4.32,7300,0
2005-06-17,4.26,4.49,4.26,4.26,1800,0
2005-06-20,4.27,4.4,4.27,4.4,2500,0
2005-06-21,4.45,5.19,4.2,4.65,23601,0
2005-06-22,4.71,4.71,4.5,4.5,1900,0
2005-06-23,4.45,4.6,4.3,4.3,3400,0
2005-06-24,4.5,4.7,4.19,4.65,14108,0
2005-06-27,4.9,4.9,4.38,4.38,10050,0
2005-06-28,4.38,4.63,4.24,4.24,2739,0
2005-06-29,4.25,4.28,4.24,4.25,4239,0
2005-06-30,4.28,4.5,4.28,4.3,2755,0
2005-07-01,4.48,4.48,4.48,4.48,200,0
2005-07-05,4.35,4.4,4.28,4.4,1400,0
2005-07-06,4.26,4.27,4.25,4.25,2999,0
2005-07-07,4.42,4.51,4.42,4.51,5500,0
2005-07-08,4.26,4.4,4.26,4.4,2100,0
2005-07-11,4.52,4.52,4.31,4.31,5637,0
2005-07-12,4.25,4.45,4.25,4.45,3806,0
2005-07-13,4.31,4.45,4.31,4.45,400,0
2005-07-14,4.32,4.49,4.32,4.49,2463,0
2005-07-15,4.5,5,4.49,4.71,43907,0
2005-07-18,4.96,4.99,4.42,4.6,12548,0
2005-07-19,4.41,4.41,4.41,4.41,500,0
2005-07-20,4.28,4.66,4.28,4.65,2923,0
2005-07-21,4.61,4.61,4.5,4.5,5782,0
2005-07-22,4.45,4.45,4.4,4.4,2615,0
2005-07-25,4.42,4.42,4.26,4.26,8336,0
2005-07-26,4.33,4.33,4.27,4.27,650,0
2005-07-27,4.52,4.52,4.38,4.51,2941,0
2005-07-28,4.38,4.38,4.25,4.25,3800,0
2005-07-29,4.22,4.24,4.22,4.23,1700,0
2005-08-01,4.28,4.33,4.28,4.33,3300,0
2005-08-02,4.27,4.38,4.22,4.22,2000,0
2005-08-03,4.25,4.28,4.18,4.18,3000,0
2005-08-04,4.4,4.4,4.18,4.22,4800,0
2005-08-05,4.27,4.52,4.25,4.43,5809,0
2005-08-08,4.43,4.43,4.31,4.31,2193,0
2005-08-10,4.33,4.38,4.16,4.19,9672,0
2005-08-11,4.24,4.34,4.2,4.2,1900,0
2005-08-12,4.23,4.23,4.15,4.18,5865,0
2005-08-15,4.09,4.16,4.09,4.1,3367,0
2005-08-16,4.1,4.1,4.05,4.09,2974,0
2005-08-17,4.03,4.11,4,4.1,1810,0
2005-08-18,4.05,4.05,4,4,2800,0
2005-08-19,4.1,4.5,4.05,4.1,2362,0
2005-08-22,4.16,4.16,4.1,4.12,4714,0
2005-08-23,4.11,4.11,4.07,4.07,1573,0
2005-08-24,4.07,4.43,4.06,4.11,2539,0
2005-08-25,4.26,4.48,4.11,4.2,2486,0
2005-08-26,4.26,4.26,4.12,4.26,3242,0
2005-08-29,4.26,4.26,4.15,4.15,2108,0
2005-08-30,4.2,4.2,4.1,4.15,1715,0
2005-08-31,4.15,4.15,4.15,4.15,200,0
2005-09-01,4.01,4.2,3.9,3.9,10763,0
2005-09-02,3.9,4.13,3.89,3.99,5212,0
2005-09-06,4.3,4.3,4.01,4.01,3762,0
2005-09-07,4.01,4.01,3.92,3.92,844,0
2005-09-08,3.87,4.09,3.87,4.09,2400,0
2005-09-09,4,4,4,4,2400,0
2005-09-12,4.1,4.1,4.01,4.1,2025,0
2005-09-13,4.1,4.1,3.95,3.95,6700,0
2005-09-14,4,4.1,4,4.09,8416,0
2005-09-16,4.06,4.25,3.91,4.25,4447,0
2005-09-19,4.04,4.16,4.01,4.01,860,0
2005-09-20,4.05,4.08,4.05,4.05,900,0
2005-09-21,4.1,4.48,3.91,4.46,18026,0
2005-09-22,4.49,4.49,4.05,4.48,8258,0
2005-09-23,4.34,4.37,4.18,4.37,1924,0
2005-09-26,4.37,4.49,4.15,4.15,6365,0
2005-09-27,4.01,4.36,3.91,4.05,10032,0
2005-09-28,4.33,4.33,4.05,4.3,2600,0
2005-09-29,4.15,4.29,4.15,4.15,1874,0
2005-09-30,4.25,4.25,4.25,4.25,200,0
2005-10-03,4.15,4.18,4.1,4.1,1600,0
2005-10-04,4.1,4.16,3.95,3.95,4522,0
2005-10-05,3.95,3.96,3.88,3.88,9504,0
2005-10-06,3.88,4.01,3.88,4,600,0
2005-10-07,3.93,3.93,3.93,3.93,100,0
2005-10-10,3.94,3.99,3.91,3.92,2100,0
2005-10-11,3.94,3.94,3.88,3.88,4104,0
2005-10-12,3.91,3.91,3.53,3.53,6435,0
2005-10-13,3.56,3.57,3.47,3.57,3305,0
2005-10-14,3.57,3.58,3.44,3.58,3376,0
2005-10-17,3.55,3.81,3.53,3.67,878,0
2005-10-18,3.61,3.62,3.6,3.62,860,0
2005-10-19,3.56,3.56,3.5,3.5,2000,0
2005-10-20,3.5,3.74,3.5,3.74,600,0
2005-10-21,3.74,3.74,3.74,3.74,800,0
2005-10-24,3.97,3.97,3.72,3.72,1700,0
2005-10-25,3.69,3.69,3.59,3.59,860,0
2005-10-26,3.61,3.79,3.51,3.63,4658,0
2005-10-27,3.72,3.92,3.71,3.92,7050,0
2005-10-28,3.95,3.95,3.82,3.82,800,0
2005-10-31,3.78,3.79,3.54,3.55,12180,0
2005-11-01,3.6,3.6,3.6,3.6,100,0
2005-11-02,3.75,3.75,3.75,3.75,3100,0
2005-11-03,3.7,3.75,3.65,3.68,6350,0
2005-11-04,3.68,3.68,3.65,3.65,840,0
2005-11-07,3.71,3.71,3.65,3.65,600,0
2005-11-08,3.65,3.65,3.45,3.5,3240,0
2005-11-10,3.5,3.51,3.3,3.31,14045,0
2005-11-11,3.6,3.6,3.31,3.49,3500,0
2005-11-14,3.39,3.39,3.3,3.3,2395,0
2005-11-15,3.3,3.3,3.25,3.25,3305,0
2005-11-16,3.2,3.37,2.88,2.88,14032,0
2005-11-17,2.88,3,2.88,2.9,3800,0
2005-11-18,2.99,3.05,2.75,3.04,15060,0
2005-11-21,3.15,4.63,3.1,4.47,153005,0
2005-11-22,4.63,6.49,4.1,5.86,811685,0
2005-11-23,6.3,6.75,5.61,5.98,352226,0
2005-11-25,5.91,5.91,5.2,5.22,71504,0
2005-11-28,5.14,5.65,4.65,4.82,110015,0
2005-11-29,5.02,5.57,4.53,4.89,105776,0
2005-11-30,4.64,5.06,4.15,4.2,43761,0
2005-12-01,4.62,4.73,4.2,4.45,19588,0
2005-12-02,4.5,4.88,4.38,4.43,20558,0
2005-12-05,4.34,4.63,4.34,4.35,27389,0
2005-12-06,4.25,4.53,4.25,4.47,22589,0
2005-12-07,4.37,4.6,4.27,4.3,11179,0
2005-12-08,4.2,4.24,3.82,3.96,30228,0
2005-12-09,3.94,3.94,3.75,3.82,31136,0
2005-12-12,3.63,3.82,3.63,3.67,32679,0
2005-12-13,3.69,3.89,3.58,3.85,21749,0
2005-12-14,3.81,4.1,3.81,3.83,8673,0
2005-12-15,3.8,4.07,3.78,3.99,10920,0
2005-12-16,3.95,3.95,3.85,3.86,1599,0
2005-12-19,3.85,4.18,3.73,3.89,9781,0
2005-12-20,3.8,3.85,3.75,3.75,7536,0
2005-12-21,3.85,3.95,3.85,3.93,6808,0
2005-12-22,3.86,3.98,3.8,3.8,11700,0
2005-12-23,3.75,3.86,3.75,3.86,7733,0
2005-12-27,3.77,3.88,3.77,3.88,2498,0
2005-12-28,3.75,4,3.75,3.86,10163,0
2005-12-29,3.88,3.88,3.81,3.82,15240,0
2005-12-30,3.92,4,3.6,3.66,17868,0
2006-01-03,3.66,3.9,3.66,3.7,7916,0
2006-01-04,3.7,3.71,3.7,3.7,2255,0
2006-01-05,3.71,3.72,3.6,3.6,3900,0
2006-01-06,3.62,3.62,3.41,3.55,23771,0
2006-01-09,3.7,3.79,3.5,3.5,10874,0
2006-01-10,3.5,3.6,3.45,3.51,3200,0
2006-01-11,3.69,3.75,3.46,3.63,16248,0
2006-01-12,3.65,3.65,3.47,3.5,2110,0
2006-01-13,3.46,3.5,3.45,3.5,1760,0
2006-01-17,3.5,3.65,3.5,3.65,2975,0
2006-01-18,3.8,3.85,3.73,3.84,4942,0
2006-01-19,3.67,3.67,3.64,3.64,665,0
2006-01-20,3.58,3.77,3.58,3.58,6046,0
2006-01-23,3.85,3.85,3.59,3.72,4105,0
2006-01-24,3.83,7.9,3.83,7.32,2100118,0
2006-01-25,7.35,7.5,5.11,5.4,601958,0
2006-01-26,5.6,10.48,5.31,10,2988490,0
2006-01-27,10.95,14.15,10.85,13.17,3080379,0
2006-01-30,13.17,13.3,11.15,11.48,1077266,0
2006-01-31,11.3,15.65,11.3,14.89,2109415,0
2006-02-01,15.87,18.75,15.63,18.26,2722669,0
2006-02-02,19.75,21.7,18.35,20.9,3071042,0
2006-02-03,19.59,20.4,18,18.5,1351736,0
2006-02-06,17.92,18.51,15.53,16.55,988931,0
2006-02-07,16.75,20,16.22,18.02,1314087,0
2006-02-08,19,19.3,16.62,17.77,512927,0
2006-02-09,17.35,18.44,16.15,16.85,292095,0
2006-02-10,15.49,17.59,14.81,16.84,950362,0
2006-02-13,16.86,17.25,15.53,15.97,343807,0
2006-02-14,16.01,16.65,15.53,16.23,267209,0
2006-02-15,16.23,16.35,15.38,15.99,176070,0
2006-02-16,15.8,18.4,15.01,15.58,1064121,0
2006-02-17,15.85,16.21,14.13,14.67,349279,0
2006-02-21,14.97,14.97,13.15,13.34,366939,0
2006-02-22,13.5,14.45,13.05,13.57,330245,0
2006-02-23,13.74,13.74,13.25,13.35,76232,0
2006-02-24,13.35,13.35,12.28,12.47,184935,0
2006-02-27,12.95,13.32,12.22,12.27,189936,0
2006-02-28,12.27,12.61,11.56,11.84,154106,0
2006-03-01,11.77,11.77,11.13,11.34,126177,0
2006-03-02,11.34,12.65,11.22,11.61,250711,0
2006-03-03,11.66,11.92,10.87,10.87,101633,0
2006-03-06,10.98,11.48,10.9,11,71561,0
2006-03-07,11.04,11.48,10.78,10.88,63155,0
2006-03-08,10.83,11.35,10.48,10.62,116698,0
2006-03-09,10.7,12.9,10.7,11.65,468690,0
2006-03-10,11.7,11.95,10.96,11.1,126198,0
2006-03-13,11.29,11.94,11,11.14,91366,0
2006-03-14,11.18,11.2,10.58,10.64,101064,0
2006-03-15,10.58,14.32,10.53,14.24,979110,0
2006-03-16,13.56,14.25,12.05,12.3,805323,0
2006-03-17,12.58,13.34,11.55,12.3,423973,0
2006-03-20,12.5,12.76,11.95,11.95,161368,0
2006-03-21,11.95,12.63,11.85,11.85,157197,0
2006-03-22,12,12.3,11.76,11.9,88866,0
2006-03-23,11.9,13.19,11.9,12.26,364420,0
2006-03-24,12.23,12.92,11.8,12.24,210998,0
2006-03-27,12.7,12.7,12.12,12.12,68092,0
2006-03-28,12.38,13.48,12.21,12.7,256154,0
2006-03-29,12.67,13.4,12.37,12.51,172861,0
2006-03-30,12.75,12.97,12.35,12.5,77243,0
2006-03-31,12.6,12.6,11.8,11.97,130600,0
2006-04-03,12.15,12.15,11.61,11.79,86519,0
2006-04-04,11.69,11.7,10.7,10.85,129792,0
2006-04-05,10.85,11.23,10.74,11.13,91770,0
2006-04-06,11.13,11.2,10.8,10.83,36234,0
2006-04-07,10.9,12.75,10.55,11.7,373180,0
2006-04-10,11.58,12.15,11.3,11.3,52095,0
2006-04-11,11.32,12.2,10.8,10.87,186811,0
2006-04-12,11.03,11.41,10.78,10.8,49866,0
2006-04-13,10.78,11.14,10.29,10.37,93643,0
2006-04-17,10.39,10.88,10.39,10.67,40846,0
2006-04-18,10.75,12,10.67,11.23,193295,0
2006-04-19,11.99,12,11.3,11.59,69759,0
2006-04-20,11.51,12.1,11.26,11.26,84475,0
2006-04-21,11.49,11.49,11.02,11.13,38354,0
2006-04-24,11.07,11.47,10.77,10.95,31949,0
2006-04-25,10.8,11.05,10.65,11.02,37744,0
2006-04-26,11.19,11.4,10.8,10.85,36491,0
2006-04-27,10.73,11.03,10.7,10.77,34417,0
2006-04-28,10.8,11.16,10.8,11.01,37140,0
2006-05-01,11.05,11.14,10.76,10.79,36559,0
2006-05-02,10.41,10.8,10.38,10.52,30210,0
2006-05-03,10.5,10.5,10.13,10.29,39849,0
2006-05-04,10.25,10.25,9.56,9.83,70871,0
2006-05-05,9.98,10.46,9.95,10.03,35597,0
2006-05-08,10.25,11.42,10.1,10.88,126743,0
2006-05-09,10.78,10.8,10.29,10.33,33463,0
2006-05-10,10.38,10.98,10.38,10.48,29272,0
2006-05-11,10.6,10.84,10.2,10.2,28690,0
2006-05-12,10.06,10.2,9.35,9.55,50785,0
2006-05-15,9.5,9.65,9.1,9.13,27753,0
2006-05-16,9.08,10.04,8.57,9,29031,0
2006-05-17,8.87,9.48,8.75,8.97,21499,0
2006-05-18,8.99,9.25,8.5,8.54,33271,0
2006-05-19,8.56,9.15,8.45,8.76,30116,0
2006-05-22,8.69,8.69,8.16,8.2,25605,0
2006-05-23,8.5,8.5,8.15,8.28,25042,0
2006-05-24,8.24,8.39,7.55,7.57,57492,0
2006-05-25,7.61,7.64,6.8,7.5,79094,0
2006-05-26,7.38,7.8,7.26,7.46,31657,0
2006-05-30,7.38,7.38,7.12,7.22,18635,0
2006-05-31,7.21,7.48,7.12,7.18,19271,0
2006-06-01,7.16,9.21,7.16,8.82,172739,0
2006-06-02,8.97,9.2,8.27,8.33,71174,0
2006-06-05,8.36,8.5,7.27,7.29,57898,0
2006-06-06,7.91,7.91,7,7.12,44049,0
2006-06-07,7.11,7.67,7.1,7.35,28151,0
2006-06-08,7.75,7.75,6.87,7.21,27866,0
2006-06-09,7.6,10.84,7.05,9.75,827003,0
2006-06-12,10,11.55,9.41,10.25,609702,0
2006-06-13,9.87,10.15,8.71,9.19,169238,0
2006-06-14,9.15,9.6,8.58,8.66,93696,0
2006-06-15,8.69,9,8.38,8.85,85644,0
2006-06-16,8.95,9.28,8.8,9.21,45362,0
2006-06-19,9.19,9.3,8.38,8.47,38301,0
2006-06-20,8.47,8.54,8.07,8.3,46896,0
2006-06-21,8.3,8.75,8.03,8.35,52801,0
2006-06-22,8.29,8.74,8,8.13,41693,0
2006-06-23,8.19,8.39,8.1,8.2,17900,0
2006-06-26,8.2,8.45,8.19,8.36,14727,0
2006-06-27,8.4,9.35,8.25,8.48,45976,0
2006-06-28,8.51,8.57,8.3,8.32,9140,0
2006-06-29,8.36,8.36,7.83,8.12,36388,0
2006-06-30,8.11,8.3,7.96,8.1,19455,0
2006-07-03,8.25,8.25,7.88,8.03,23363,0
2006-07-05,8.05,8.05,7.84,7.89,10836,0
2006-07-06,7.89,7.89,7.7,7.83,18702,0
2006-07-07,7.79,8.1,7.63,7.71,24802,0
2006-07-10,7.71,7.71,7.35,7.37,14769,0
2006-07-11,7.33,8.08,7.2,7.7,63794,0
2006-07-12,8.38,8.38,7.44,7.68,8902,0
2006-07-13,7.64,7.66,7.23,7.23,11837,0
2006-07-14,7.2,7.21,6.78,6.87,28191,0
2006-07-17,6.86,6.86,6.54,6.59,33429,0
2006-07-18,6.52,6.9,6.19,6.6,68785,0
2006-07-19,6.38,6.8,6.15,6.52,25141,0
2006-07-20,6.52,6.58,6.16,6.16,11300,0
2006-07-21,6.14,6.14,5.27,5.4,28238,0
2006-07-24,5.99,5.99,4.99,5.6,65023,0
2006-07-25,5.57,5.75,5.07,5.12,18368,0
2006-07-26,5.2,7.99,4.75,6.85,192598,0
2006-07-27,8,8.29,6.75,7.05,324171,0
2006-07-28,7.07,7.45,6.44,6.98,41195,0
2006-07-31,6.95,7.9,6.2,6.95,61971,0
2006-08-01,6.86,7.9,6.86,7.25,82366,0
2006-08-02,7.83,7.83,6.85,6.88,54548,0
2006-08-03,7.4,7.4,6.5,6.9,19847,0
2006-08-04,6.96,7.05,6.5,6.77,14284,0
2006-08-07,6.72,7.18,6.56,6.83,4271,0
2006-08-08,6.84,7.2,6.65,6.98,30234,0
2006-08-09,7.05,7.65,6.92,7.04,74233,0
2006-08-10,7.45,7.45,6.65,7.05,20027,0
2006-08-11,7.05,7.05,6.83,6.95,19127,0
2006-08-14,7.4,7.4,6.55,6.95,15752,0
2006-08-15,6.96,7.17,6.95,6.95,3320,0
2006-08-16,7.04,7.04,6.95,6.95,10482,0
2006-08-17,6.98,7.23,6.98,7,6090,0
2006-08-18,7.04,7.09,7,7.03,1600,0
2006-08-21,7.05,7.49,6.98,7.26,43621,0
2006-08-22,7.27,7.8,7.27,7.43,35385,0
2006-08-23,7.68,7.7,7.43,7.45,28196,0
2006-08-24,7.56,7.59,7.25,7.35,21697,0
2006-08-25,7.48,7.49,7.21,7.39,18805,0
2006-08-28,7.46,7.69,7.21,7.4,14789,0
2006-08-29,7.25,7.25,7.06,7.07,14073,0
2006-08-30,7,7.05,7,7.02,3260,0
2006-08-31,7.05,7.1,7.05,7.1,6701,0
2006-09-01,7,7.46,7,7.38,19517,0
2006-09-05,7.37,7.63,7.3,7.46,17660,0
2006-09-06,7.46,7.48,7.41,7.42,7900,0
2006-09-07,7.32,7.62,7.27,7.35,20927,0
2006-09-08,7.43,8,7.43,7.61,32734,0
2006-09-11,7.8,7.8,7.48,7.5,19963,0
2006-09-12,7.51,7.71,7.5,7.5,8058,0
2006-09-13,7.5,7.77,7.45,7.57,14250,0
2006-09-14,7.58,7.64,7.5,7.5,3432,0
2006-09-15,7.52,7.64,7.5,7.55,14765,0
2006-09-18,7.55,7.55,7.4,7.41,2355,0
2006-09-19,7.4,7.4,7.3,7.3,14140,0
2006-09-20,7.3,7.39,7.26,7.3,8637,0
2006-09-21,7.25,7.4,7.15,7.4,3525,0
2006-09-22,7.25,8.61,7.25,7.95,116528,0
2006-09-25,7.92,8.39,7.49,7.49,42527,0
2006-09-26,7.35,7.46,7.31,7.45,8121,0
2006-09-27,7.51,7.57,7.45,7.45,8207,0
2006-09-28,7.45,7.48,7.4,7.44,5121,0
2006-09-29,7.75,7.75,7.5,7.5,7834,0
2006-10-02,7.21,7.75,7.21,7.75,7651,0
2006-10-03,7.7,8.74,7.7,8.08,35092,0
2006-10-04,8.5,9.6,8.11,8.52,292798,0
2006-10-05,8.9,8.9,8.2,8.35,32593,0
2006-10-06,8.5,9.65,8.5,8.63,126895,0
2006-10-09,9.25,9.3,8.7,9.14,42510,0
2006-10-10,9.06,9.38,9,9.01,30242,0
2006-10-11,9.2,9.2,8.8,8.85,23237,0
2006-10-12,8.8,10.07,8.8,10.07,232964,0
2006-10-13,10.48,11.24,10.13,10.9,125239,0
2006-10-16,11.04,11.04,10.03,10.14,67281,0
2006-10-17,10,10.18,9.82,9.91,41865,0
2006-10-18,10,10.47,9.91,10.09,27216,0
2006-10-19,10.63,10.63,10.13,10.25,17233,0
2006-10-20,10.2,10.48,10,10.05,11034,0
2006-10-23,10,10.4,10,10.05,21961,0
2006-10-24,10.3,10.3,10,10.01,12278,0
2006-10-25,10.4,10.48,9.91,10.36,30297,0
2006-10-26,10.21,10.4,10.21,10.33,2867,0
2006-10-27,10.3,10.65,10.08,10.24,16748,0
2006-10-30,10.14,10.14,10,10.01,17684,0
2006-10-31,10,10.13,10,10.07,3191,0
2006-11-01,10,10.1,10,10,14120,0
2006-11-02,10,10.1,10,10.1,14359,0
2006-11-03,10,10.08,10,10,7570,0
2006-11-06,10,10.45,10,10.28,30251,0
2006-11-07,10.48,10.48,10.11,10.12,12805,0
2006-11-08,10.09,10.18,9.96,10.09,22214,0
2006-11-09,10.35,10.95,10.1,10.36,54593,0
2006-11-10,10.22,10.3,9.8,10.01,34126,0
2006-11-13,10,12.2,10,12,512177,0
2006-11-14,12.48,12.64,11.17,11.43,251144,0
2006-11-15,11.2,11.57,10.7,10.8,89695,0
2006-11-16,11,11,10.5,10.62,45557,0
2006-11-17,10.5,11.46,10.5,10.86,68047,0
2006-11-20,11.5,11.5,10.6,10.61,18551,0
2006-11-21,10.65,11.75,10.65,11.55,132922,0
2006-11-22,11.96,12.33,11.26,11.48,133801,0
2006-11-24,11.48,11.59,11.21,11.21,24591,0
2006-11-27,11.2,11.2,10.59,10.6,58571,0
2006-11-28,10.6,10.88,10.52,10.75,32454,0
2006-11-29,10.99,10.99,10.6,10.68,28854,0
2006-11-30,10.59,10.65,10.33,10.6,10912,0
2006-12-01,10.49,10.7,10.2,10.21,40494,0
2006-12-04,10.2,10.46,10.15,10.25,14957,0
2006-12-05,10.13,11.13,10.12,10.67,110219,0
2006-12-06,10.88,10.88,10.29,10.5,19710,0
2006-12-07,10.5,10.55,10.35,10.35,11532,0
2006-12-08,10.35,10.5,10.3,10.3,15206,0
2006-12-11,10.3,10.79,10.28,10.52,28888,0
2006-12-12,10.56,10.82,10.38,10.41,19069,0
2006-12-13,10.41,10.46,10.41,10.42,5802,0
2006-12-14,10.7,10.7,10.37,10.39,8805,0
2006-12-15,10.47,10.48,10.28,10.28,15905,0
2006-12-18,10.25,10.43,9.2,9.23,93889,0
2006-12-19,9.2,9.2,8.8,8.8,70411,0
2006-12-20,8.84,9.44,8.84,8.92,24070,0
2006-12-21,8.93,9,8.5,8.64,21043,0
2006-12-22,8.6,8.6,8.25,8.33,21569,0
2006-12-26,8.57,8.57,8.2,8.28,11456,0
2006-12-27,8.27,8.99,8.2,8.42,38769,0
2006-12-28,8.5,8.5,8.21,8.21,13174,0
2006-12-29,8.25,8.8,8.25,8.53,60038,0
2007-01-03,8.58,12.33,8.36,10.27,472423,0
2007-01-04,10.39,11,10.12,10.51,132678,0
2007-01-05,10.5,10.5,9.56,9.74,40941,0
2007-01-08,9.75,11.67,9.74,10.3,298227,0
2007-01-09,10.28,10.43,9.78,9.9,70323,0
2007-01-10,9.78,10.25,9.61,9.78,31587,0
2007-01-11,9.81,9.98,9.65,9.73,19291,0
2007-01-12,9.75,10.13,9.6,9.8,9983,0
2007-01-16,10.11,10.11,9.6,9.74,17971,0
2007-01-17,9.75,10.45,9.75,9.89,47369,0
2007-01-18,9.9,9.97,9.64,9.72,24072,0
2007-01-19,9.81,9.85,9.56,9.82,17985,0
2007-01-22,9.79,10.13,9.53,9.61,11932,0
2007-01-23,9.61,9.62,8.94,9.07,68201,0
2007-01-24,9.07,9.08,8.88,8.96,12180,0
2007-01-25,9.45,9.45,9.02,9.1,15837,0
2007-01-26,9.5,9.5,8.96,9.1,5929,0
2007-01-29,9.06,9.06,8.95,8.95,3320,0
2007-01-30,8.95,9.25,8.8,8.88,17112,0
2007-01-31,8.85,8.85,8.65,8.76,26405,0
2007-02-01,8.82,8.94,8.8,8.84,12510,0
2007-02-02,8.87,8.94,8.76,8.76,15365,0
2007-02-05,8.76,8.84,8.76,8.76,11207,0
2007-02-06,9,9,8.39,8.46,38365,0
2007-02-07,9.2,9.2,8.5,8.53,20313,0
2007-02-08,8.88,8.88,8.46,8.57,12400,0
2007-02-09,8.59,8.64,8.47,8.52,5150,0
2007-02-12,8.34,8.5,8.27,8.35,23432,0
2007-02-13,8.35,8.78,8.32,8.33,6082,0
2007-02-14,8.25,8.6,8.22,8.35,7992,0
2007-02-15,8.4,8.41,8.27,8.34,6805,0
2007-02-16,8.5,8.64,8.47,8.55,10443,0
2007-02-20,8.56,8.65,8.37,8.37,6013,0
2007-02-21,8.3,8.3,7.94,8.19,36430,0
2007-02-22,8.31,8.33,8.18,8.27,12014,0
2007-02-23,8.23,8.72,8.15,8.68,19857,0
2007-02-26,8.7,8.75,8.5,8.51,5952,0
2007-02-27,8.3,8.3,7.5,7.75,55014,0
2007-02-28,7.7,7.99,7.45,7.56,28981,0
2007-03-01,7.4,7.5,7,7.1,24634,0
2007-03-02,7.22,7.23,6.75,6.84,26324,0
2007-03-05,6.73,6.73,6.5,6.5,18486,0
2007-03-06,6.6,7.5,6.6,7.3,62453,0
2007-03-07,7.3,7.8,7.3,7.34,43224,0
2007-03-08,7.51,7.72,7.2,7.31,25405,0
2007-03-09,7.15,7.38,7.15,7.15,21500,0
2007-03-12,7.14,7.54,7,7.33,7512,0
2007-03-13,7.15,7.24,7.15,7.2,998,0
2007-03-14,7.06,7.14,7,7.05,2770,0
2007-03-15,7.16,7.51,7.16,7.31,3000,0
2007-03-16,7.3,7.31,7.23,7.3,2225,0
2007-03-19,7.26,7.57,7.25,7.56,19736,0
2007-03-20,7.45,7.63,7.32,7.51,14555,0
2007-03-21,7.62,7.79,7.47,7.71,16054,0
2007-03-22,7.8,8.07,7.71,7.72,14474,0
2007-03-23,7.71,7.75,7.69,7.71,7732,0
2007-03-26,7.76,7.79,7.76,7.78,3596,0
2007-03-27,7.56,7.68,7.3,7.58,5603,0
2007-03-28,7.58,7.61,7.4,7.5,7401,0
2007-03-29,7.53,7.65,7.48,7.54,7748,0
2007-03-30,7.56,7.71,7.51,7.64,12000,0
2007-04-02,8.08,8.08,7.32,7.55,13630,0
2007-04-03,7.56,7.66,7.37,7.37,2760,0
2007-04-04,7.35,7.63,7.35,7.51,7457,0
2007-04-05,7.54,7.54,7.4,7.47,3340,0
2007-04-09,7.46,7.46,7.3,7.3,2175,0
2007-04-10,7.36,7.48,7.3,7.41,5527,0
2007-04-11,7.31,7.39,7.3,7.3,2520,0
2007-04-12,7.5,7.76,7.4,7.52,18200,0
2007-04-13,7.61,7.61,7.33,7.35,5140,0
2007-04-16,7.3,7.83,7.3,7.6,30722,0
2007-04-17,7.61,7.62,7.5,7.5,7870,0
2007-04-18,7.45,7.49,7.36,7.49,6986,0
2007-04-19,7.35,7.43,7.25,7.25,5200,0
2007-04-20,7.35,7.57,7.29,7.35,1976,0
2007-04-23,7.39,7.56,7.39,7.56,3450,0
2007-04-24,7.51,7.55,7.33,7.46,4100,0
2007-04-25,7.39,7.39,7.05,7.29,13535,0
2007-04-26,7.3,7.56,7.1,7.36,18650,0
2007-04-27,7.15,7.47,7.15,7.47,2000,0
2007-04-30,7.44,7.6,7.25,7.43,7461,0
2007-05-01,7.57,7.57,7.25,7.34,3280,0
2007-05-02,7.34,9.77,7.25,8.56,170478,0
2007-05-03,8.6,8.65,7.91,8.08,44397,0
2007-05-04,8.1,8.1,7.73,8,11441,0
2007-05-07,8,8,7.76,7.77,12910,0
2007-05-08,7.59,7.94,7.46,7.46,15326,0
2007-05-09,7.37,7.61,7.26,7.52,12997,0
2007-05-10,7.5,7.6,7.25,7.39,12806,0
2007-05-11,7.46,7.73,7.46,7.61,23184,0
2007-05-14,7.59,7.9,7.51,7.51,9829,0
2007-05-15,7.47,7.47,7.25,7.25,9170,0
2007-05-16,7.35,7.35,7.2,7.2,9809,0
2007-05-17,7.08,7.61,7.06,7.1,21660,0
2007-05-18,7.15,7.15,7.04,7.08,8300,0
2007-05-21,7.05,7.47,7.05,7.24,7082,0
2007-05-22,7.39,7.4,7.18,7.23,9510,0
2007-05-23,7.28,7.4,7.2,7.3,5322,0
2007-05-24,7.24,7.24,7.06,7.09,11541,0
2007-05-25,7.1,7.11,7.08,7.1,6400,0
2007-05-29,7.12,7.17,7,7.15,3540,0
2007-05-30,7.1,7.1,7,7.01,7246,0
2007-05-31,7,7.06,7,7.01,4200,0
2007-06-01,7.24,7.5,7.19,7.2,17820,0
2007-06-04,7.2,7.6,7.05,7.16,20692,0
2007-06-05,7.29,7.29,7.14,7.16,8390,0
2007-06-06,7.21,7.29,7.1,7.1,4474,0
2007-06-07,7.15,7.18,7.04,7.11,5658,0
2007-06-08,7.16,7.18,7.11,7.11,700,0
2007-06-11,7.1,7.13,7.07,7.1,2154,0
2007-06-12,7.19,7.2,7.05,7.1,4710,0
2007-06-13,7.05,7.16,7.03,7.05,3564,0
2007-06-14,7.1,7.31,7.1,7.15,5338,0
2007-06-15,7.3,7.6,7.02,7.37,16238,0
2007-06-18,7.25,7.55,7.24,7.5,23590,0
2007-06-19,7.55,8.45,7.17,8.03,104179,0
2007-06-20,8.12,8.75,7.52,7.53,143825,0
2007-06-21,7.5,7.98,7.46,7.74,14912,0
2007-06-22,7.62,7.95,7.62,7.74,5550,0
2007-06-25,7.7,7.87,7.5,7.79,24305,0
2007-06-26,7.72,7.82,7.33,7.36,29170,0
2007-06-27,7.37,7.37,7.29,7.33,5300,0
2007-06-28,7.34,7.54,7.32,7.39,12995,0
2007-06-29,7.26,7.6,7.26,7.35,9233,0
2007-07-02,7.87,7.87,7.57,7.77,12652,0
2007-07-03,7.8,8.5,7.7,7.8,32690,0
2007-07-05,7.88,8.4,7.88,8.32,31845,0
2007-07-06,8.31,10.6,8.31,9.95,568256,0
2007-07-09,10.93,12.99,10.75,11.39,891930,0
2007-07-10,11.64,11.8,10.32,10.57,329041,0
2007-07-11,10.79,10.79,10,10.24,134170,0
2007-07-12,10.17,10.17,9.54,9.85,154575,0
2007-07-13,10.05,11.36,9.61,10.71,449521,0
2007-07-16,10.7,10.7,9.9,10.05,141074,0
2007-07-17,9.88,10.01,9.17,9.23,199087,0
2007-07-18,9.15,9.94,9,9.86,110818,0
2007-07-19,9.96,10.15,9.51,9.6,73109,0
2007-07-20,9.88,9.99,9,9.26,108760,0
2007-07-23,9.31,9.31,8.74,9.05,96153,0
2007-07-24,8.91,8.91,8.58,8.7,54872,0
2007-07-25,8.7,8.81,8.25,8.38,65283,0
2007-07-26,8.4,9,8.33,8.8,74963,0
2007-07-27,8.9,9.08,8.66,8.66,52582,0
2007-07-30,8.87,9,8.4,8.55,66466,0
2007-07-31,9,9,8.4,8.51,54188,0
2007-08-01,8.7,8.96,8.57,8.65,30572,0
2007-08-02,9,9.1,8.71,8.98,56808,0
2007-08-03,9,9.07,8.43,8.57,100213,0
2007-08-06,8.78,8.78,8.35,8.4,56727,0
2007-08-07,8.35,8.96,8.3,8.95,24974,0
2007-08-08,9.02,9.46,8.46,8.5,139776,0
2007-08-09,8.71,8.79,8.47,8.5,43905,0
2007-08-10,8.64,8.65,8.5,8.5,31976,0
2007-08-13,8.84,8.88,8.5,8.51,28406,0
2007-08-14,8.63,8.67,8.48,8.53,31266,0
2007-08-15,8.6,8.96,8.51,8.6,42614,0
2007-08-16,8.48,8.83,8.48,8.5,47777,0
2007-08-17,8.7,8.75,8.6,8.6,16921,0
2007-08-20,8.72,8.96,8.72,8.96,42011,0
2007-08-21,9.1,9.4,8.86,9.38,61819,0
2007-08-22,9.45,9.94,9.3,9.73,125187,0
2007-08-23,9.45,9.98,9.07,9.75,76108,0
2007-08-24,9.87,10.33,9.8,10,84992,0
2007-08-27,10.5,10.98,10.14,10.77,93427,0
2007-08-28,10.89,11.3,10.5,10.62,157430,0
2007-08-29,10.72,11.2,10.37,11.05,100511,0
2007-08-30,11.24,11.24,10.45,10.78,85027,0
2007-08-31,11,11.02,10.39,10.63,41880,0
2007-09-04,10.53,10.56,10.08,10.17,61730,0
2007-09-05,10.25,11.73,10.25,11.58,186180,0
2007-09-06,11.57,11.95,11.22,11.22,55764,0
2007-09-07,11.2,11.57,10.68,10.83,63642,0
2007-09-10,10.75,11.21,10.74,10.96,48408,0
2007-09-11,11.1,11.15,10.3,10.32,48125,0
2007-09-12,10.3,10.45,10.13,10.13,41551,0
2007-09-13,10.99,10.99,10,10.25,36444,0
2007-09-14,10.32,10.68,10.15,10.58,33052,0
2007-09-17,10.58,10.85,10.45,10.75,21018,0
2007-09-18,11.02,11.25,10.16,10.63,60829,0
2007-09-19,10.9,10.9,10.6,10.63,34570,0
2007-09-20,10.8,10.9,10.15,10.32,60019,0
2007-09-21,10.33,10.75,10.01,10.19,50041,0
2007-09-24,10.31,14.57,10.23,14.4,876139,0
2007-09-25,14.4,16,13.11,14.56,1079195,0
2007-09-26,14.71,15.3,13.8,14.27,314785,0
2007-09-27,14.36,14.82,13,13.35,207983,0
2007-09-28,13.31,13.75,13,13.3,122227,0
2007-10-01,13.9,16.45,13.9,15.95,768019,0
2007-10-02,16.95,27.9,16.27,27.85,3647575,0
2007-10-03,27,48.88,25.25,39.25,8777496,0
2007-10-04,45.87,50.39,42.05,44.26,6398030,0
2007-10-05,48.35,49.75,38.25,39.75,3569909,0
2007-10-08,36.76,39.7,34.6,35.35,1955503,0
2007-10-09,37.07,38.4,35.78,36.65,1251287,0
2007-10-10,40.25,45,38.55,42.5,2702501,0
2007-10-11,44.54,44.99,37.33,39,1472179,0
2007-10-12,38.75,41.32,37.27,39.75,620409,0
2007-10-15,40.5,40.75,37.27,38.84,421831,0
2007-10-16,37.8,38.67,36.2,37,637195,0
2007-10-17,37.7,38.6,34.85,35.74,428439,0
2007-10-18,33.81,37.75,33.45,37.25,510480,0
2007-10-19,35.8,36.49,34,34.1,316824,0
2007-10-22,33.1,35,31.82,34.72,334351,0
2007-10-23,35.26,36,34.18,35.26,218397,0
2007-10-24,34.37,34.49,32.11,32.97,258918,0
2007-10-25,32.39,32.88,30.33,30.99,280460,0
2007-10-26,31.54,34.81,30.99,32.89,620557,0
2007-10-29,33.55,34.21,31.17,31.28,337733,0
2007-10-30,31.11,32.59,30.88,31.14,171376,0
2007-10-31,31.1,31.59,29.15,29.55,397262,0
2007-11-01,29.59,29.59,27.4,27.66,284342,0
2007-11-02,27.64,27.89,25.8,27,260063,0
2007-11-05,26.44,27,24.73,24.73,212718,0
2007-11-06,24.68,26.97,23.59,26.2,384202,0
2007-11-07,25.99,28.45,25.1,25.47,413002,0
2007-11-08,25.45,25.69,21.6,22.66,202816,0
2007-11-09,21.65,22.61,21.21,21.21,143358,0
2007-11-12,21.2,21.73,19.3,19.76,146172,0
2007-11-13,20.2,21.84,19.41,20.71,315205,0
2007-11-14,21.5,21.94,20.03,20.21,159634,0
2007-11-15,20.58,20.58,18.7,18.85,116380,0
2007-11-16,19.54,19.89,18.11,18.6,104809,0
2007-11-19,18.16,18.77,16.82,17.1,149486,0
2007-11-20,17.12,18.65,17.03,17.37,181510,0
2007-11-21,16.56,16.83,15.74,15.84,214440,0
2007-11-23,16.06,16.88,15.66,16.23,139503,0
2007-11-26,16.3,17.7,16.07,16.37,196911,0
2007-11-27,16.37,16.9,15.53,15.71,149004,0
2007-11-28,16,19.19,16,18.83,535671,0
2007-11-29,17.43,19.44,17.41,17.97,323242,0
2007-11-30,19.5,19.59,18.03,18.41,231445,0
2007-12-03,18.5,18.63,17.11,17.83,168653,0
2007-12-04,17.7,17.7,16.51,16.73,139056,0
2007-12-05,17.99,32.14,17.4,31.5,4430942,0
2007-12-06,31.37,32.85,26.26,26.7,3705714,0
2007-12-07,26,31.9,24.09,26.8,3683950,0
2007-12-10,27.4,31.75,26.92,28.68,2293537,0
2007-12-11,29.07,32.44,28,28.2,2206747,0
2007-12-12,30,30.75,27.32,28.07,870925,0
2007-12-13,27,27.5,24.55,25.36,576278,0
2007-12-14,25.25,27.27,24.09,25.07,510608,0
2007-12-17,24.7,25,23.06,23.21,279674,0
2007-12-18,24.2,24.75,22.42,22.6,222427,0
2007-12-19,23.08,26.88,22.61,24.6,997522,0
2007-12-20,25.2,26.39,23,23.14,391946,0
2007-12-21,24.2,24.52,23.3,23.9,266928,0
2007-12-24,23.9,24.46,23.9,24.28,101364,0
2007-12-26,24.28,27.5,23.05,27.15,935515,0
2007-12-27,26.63,28.25,25,25.23,819487,0
2007-12-28,25.7,26.49,24.37,25.3,371103,0
2007-12-31,24.93,25.49,24,24.14,233045,0
2008-01-02,24.2,24.89,23.38,24.01,134942,0
2008-01-03,24.17,25.5,23.67,24.15,272824,0
2008-01-04,23.77,23.77,22.53,22.64,260384,0
2008-01-07,22.8,23.08,21,21.5,274101,0
2008-01-08,21.75,22.99,21,21.01,273654,0
2008-01-09,21.66,21.96,20.38,21.65,192834,0
2008-01-10,21.16,22.75,20.7,22.35,293513,0
2008-01-11,22.4,23.4,21.1,21.55,428599,0
2008-01-14,21.66,22.47,21.52,21.7,95241,0
2008-01-15,21.19,21.2,19.5,19.99,170581,0
2008-01-16,19.49,19.49,16.8,17.69,372934,0
2008-01-17,17.89,18.39,16.09,16.92,178049,0
2008-01-18,17.25,17.35,16.31,16.49,87835,0
2008-01-22,15.52,16.84,15.17,16.14,276827,0
2008-01-23,15.5,17.21,15.5,16.74,245234,0
2008-01-24,16.74,18.15,16.6,17.55,304862,0
2008-01-25,18.67,19.25,17.22,17.35,292846,0
2008-01-28,17,17.3,16.26,16.96,149870,0
2008-01-29,17.19,18.31,16.57,17.98,190489,0
2008-01-30,18.31,19.49,18,18.21,297558,0
2008-01-31,18.2,19.5,18.2,18.84,206790,0
2008-02-01,18.85,19.37,18.51,18.8,97608,0
2008-02-04,18.99,24.4,18.89,22.95,1028765,0
2008-02-05,22.49,22.49,20.06,20.2,337377,0
2008-02-06,20.91,23,20.3,20.96,523794,0
2008-02-07,21.27,23.83,20.26,21.41,691149,0
2008-02-08,21.41,23.19,21.2,22.25,302803,0
2008-02-11,22.16,23.5,21.5,22.98,296541,0
2008-02-12,23.5,25.4,23,23.34,699829,0
2008-02-13,23.8,25.13,23.8,25,362891,0
2008-02-14,25.5,25.66,23.5,23.64,216402,0
2008-02-15,23.6,23.6,22.38,22.67,184137,0
2008-02-19,23.16,24,22.63,22.86,164325,0
2008-02-20,22.8,22.8,21.52,21.63,149511,0
2008-02-21,22.1,23.49,21.73,21.96,189505,0
2008-02-22,22.47,23.19,21.69,22.3,192276,0
2008-02-25,22.6,24.28,22.26,23.9,510687,0
2008-02-26,23.9,25.9,23.8,24.81,541711,0
2008-02-27,24.37,25.88,23.8,24.14,331620,0
2008-02-28,24.15,24.52,23.42,23.76,135270,0
2008-02-29,23.5,28.95,22.8,26.3,1353301,0
2008-03-03,26.4,26.66,23.32,24.17,457277,0
2008-03-04,23.87,25.16,22.61,23.19,327923,0
2008-03-05,23.29,24.25,23.29,23.71,165400,0
2008-03-06,24,24.22,22.15,22.37,133543,0
2008-03-07,22.67,22.67,19.91,20.75,335212,0
2008-03-10,20.43,20.66,18.54,18.62,205030,0
2008-03-11,19.09,20.3,18.5,19.36,221686,0
2008-03-12,19.26,19.26,18.56,19.1,118522,0
2008-03-13,18.61,19.54,18.13,19.37,147512,0
2008-03-14,19.42,19.81,18.5,18.91,85889,0
2008-03-17,17.95,18.08,17,17.23,173305,0
2008-03-18,17.28,18.39,17.28,18.16,139406,0
2008-03-19,17.96,18.9,16.48,16.48,165405,0
2008-03-20,16.48,17.64,16.1,16.81,136077,0
2008-03-24,17.01,18.15,17,18.01,155938,0
2008-03-25,17.95,18.88,17.62,18.75,174108,0
2008-03-26,18.55,20.1,18.13,19.46,258808,0
2008-03-27,19.55,20.16,19.05,19.23,114857,0
2008-03-28,19.25,19.5,18.38,18.52,95949,0
2008-03-31,18.1,18.44,17.56,17.69,90391,0
2008-04-01,18.48,18.88,17.91,18.49,106907,0
2008-04-02,18.98,19.49,18.37,18.8,122064,0
2008-04-03,18.95,20.87,18.7,20,304158,0
2008-04-04,19.91,22.3,19.83,21.59,297685,0
2008-04-07,22.5,23.33,21,21.63,239712,0
2008-04-08,21.65,21.65,20.11,20.71,84301,0
2008-04-09,20.58,21,19.77,19.97,58283,0
2008-04-10,19.86,19.99,19.23,19.94,38610,0
2008-04-11,19.5,19.68,18.81,19.12,68026,0
2008-04-14,19.96,19.96,18.36,19.18,76105,0
2008-04-15,19.18,19.9,18.56,19.4,66601,0
2008-04-16,19.54,20.92,19.54,20.27,127284,0
2008-04-17,20.06,20.42,19.7,19.75,42046,0
2008-04-18,20.35,20.36,19.51,19.96,61035,0
2008-04-21,20.29,21.85,20.1,21.75,228963,0
2008-04-22,22,22.2,20.55,21,88728,0
2008-04-23,21,23,20.8,22.93,347841,0
2008-04-24,23.35,23.8,21.58,22.88,284700,0
2008-04-25,22.88,23.07,22.13,22.8,76686,0
2008-04-28,22.8,23.45,22.2,22.5,131070,0
2008-04-29,22.7,22.7,21.39,21.93,144612,0
2008-04-30,21.9,22.21,20.34,21.3,66265,0
2008-05-01,21.3,21.94,21,21.29,76846,0
2008-05-02,21.76,22.85,21.53,22.78,180804,0
2008-05-05,23.37,25.27,23,24.61,645833,0
2008-05-06,25.05,25.85,24.18,24.89,400185,0
2008-05-07,24.9,24.9,22.94,23,154270,0
2008-05-08,23.02,23.77,22.82,23.1,73670,0
2008-05-09,22.77,23.05,22.5,22.68,73397,0
2008-05-12,22.68,23.69,22.28,23.33,57750,0
2008-05-13,23.3,23.96,22.74,22.8,89266,0
2008-05-14,22.86,24.5,22.6,23.43,202465,0
2008-05-15,24.06,24.1,22.93,23.31,77612,0
2008-05-16,23.93,24.8,23.2,24.1,131338,0
2008-05-19,24.8,27.4,23.54,24.52,1008922,0
2008-05-20,24.07,24.82,24,24.4,203008,0
2008-05-21,24.66,25.6,24,24.2,227505,0
2008-05-22,24.29,24.64,22.28,22.37,188128,0
2008-05-23,23,23.05,21.55,22.18,105915,0
2008-05-27,22.02,22.94,21.56,22.19,80153,0
2008-05-28,22.4,22.97,22.02,22.76,97701,0
2008-05-29,22.7,22.7,22.1,22.23,66589,0
2008-05-30,22.18,23.4,22.18,22.58,72800,0
2008-06-02,22.5,22.91,21.09,21.35,169143,0
2008-06-03,21.4,22.19,20.69,21.03,140404,0
2008-06-04,19.9,19.9,18.61,19.06,258185,0
2008-06-05,18.9,19.8,18.71,19.05,121964,0
2008-06-06,18.86,19.55,18.4,18.49,102413,0
2008-06-09,18.6,18.82,17.6,17.87,85392,0
2008-06-10,17.5,17.82,17.2,17.41,92773,0
2008-06-11,17.59,17.59,17.02,17.03,63633,0
2008-06-12,17.07,17.49,16.56,16.82,100898,0
2008-06-13,16.96,17.3,16.8,17.03,63731,0
2008-06-16,17.04,18.67,17.04,18.51,123486,0
2008-06-17,19.3,19.5,18.5,18.56,97601,0
2008-06-18,18.53,19.17,18.33,18.81,82294,0
2008-06-19,18.9,20.97,18.9,19.76,248152,0
2008-06-20,19.57,19.57,18.7,18.93,86102,0
2008-06-23,18.99,19.54,18.62,18.72,39736,0
2008-06-24,18.51,18.6,17.75,17.75,46362,0
2008-06-25,17.88,18.25,17.71,17.91,60883,0
2008-06-26,17.75,17.93,16.88,17.16,69431,0
2008-06-27,17.03,17.33,16.25,16.55,61029,0
2008-06-30,16.95,17.72,16.55,17.54,99857,0
2008-07-01,17.6,17.6,16.51,16.97,49206,0
2008-07-02,17,18.29,16.73,17.15,61472,0
2008-07-03,17.15,17.15,15.81,16.06,93725,0
2008-07-07,16.04,16.78,15.81,16.19,96716,0
2008-07-08,16.15,16.48,15.81,16.35,30319,0
2008-07-09,16.5,17.46,16.23,16.33,58395,0
2008-07-10,16.29,17.3,16,16.73,46126,0
2008-07-11,16.51,16.53,16.06,16.34,28683,0
2008-07-14,16.47,17.13,16.35,16.57,54337,0
2008-07-15,16.3,16.99,15.81,16.9,70095,0
2008-07-16,16.99,17.5,16.44,17.4,90618,0
2008-07-17,17.83,17.83,16.54,16.66,60508,0
2008-07-18,16.71,17,16.6,16.6,21314,0
2008-07-21,16.53,16.99,16.46,16.98,25605,0
2008-07-22,16.8,17,16.58,17,21907,0
2008-07-23,16.88,17.54,16.6,17.19,32341,0
2008-07-24,17.15,17.2,16.74,17,27100,0
2008-07-25,16.76,17.3,16.63,17.2,15556,0
2008-07-28,17.25,17.25,16.76,17,15907,0
2008-07-29,17.02,17.25,16.5,17.2,31165,0
2008-07-30,17.33,17.74,16.88,17.5,23028,0
2008-07-31,17.3,17.69,17.2,17.25,28871,0
2008-08-01,17.24,17.33,16.81,17.13,25131,0
2008-08-04,17.46,17.46,16.5,16.5,34605,0
2008-08-05,16.5,16.75,16.19,16.3,44058,0
2008-08-06,16.2,16.65,16.02,16.55,52494,0
2008-08-07,16.62,16.62,16.11,16.44,22595,0
2008-08-08,16.64,16.64,15.5,16,42956,0
2008-08-11,15.95,15.99,14.25,14.5,98182,0
2008-08-12,14.4,15.8,14.31,15.53,67525,0
2008-08-13,15.72,17.47,14.92,16.57,151906,0
2008-08-14,17.06,17.15,15.49,17.15,100291,0
2008-08-15,16.86,17.06,16.66,17,36957,0
2008-08-18,17,17.68,16.5,17.27,107306,0
2008-08-19,16.5,17.72,16.5,17.38,57071,0
2008-08-20,17.28,18.28,17.28,18.07,138094,0
2008-08-21,18.28,18.42,17.57,17.94,21041,0
2008-08-22,17.98,19.41,17.98,18.75,97240,0
2008-08-25,18.7,19.07,18.42,18.52,37206,0
2008-08-26,18.57,19.05,18.53,18.85,40741,0
2008-08-27,19,19,18.61,18.68,15275,0
2008-08-28,18.92,19.14,18.76,19.01,38348,0
2008-08-29,18.7,19.09,18.7,18.94,28945,0
2008-09-02,19.01,19.04,18.5,18.9,44631,0
2008-09-03,19.09,19.25,18.5,18.89,35571,0
2008-09-04,18.52,19,18.1,18.22,41957,0
2008-09-05,18.11,18.7,18.02,18.3,51026,0
2008-09-08,18.03,18.81,17.87,18.02,23140,0
2008-09-09,17.95,17.98,16.5,16.56,70290,0
2008-09-10,16.58,17.02,16.52,16.55,28834,0
2008-09-11,16.55,17.07,16.08,16.24,18300,0
2008-09-12,16.26,16.91,16.09,16.09,14059,0
2008-09-15,16.08,16.44,16,16,8005,0
2008-09-16,15.93,16.21,15.91,16.06,23200,0
2008-09-17,15.87,16.09,15.04,15.04,44360,0
2008-09-18,15.08,15.41,14.64,15.2,60312,0
2008-09-19,16.01,18,15.55,16.3,47139,0
2008-09-22,16.51,16.78,16.42,16.42,15069,0
2008-09-23,17.05,17.05,16,16.1,13355,0
2008-09-24,16.78,16.78,15.82,16.47,15299,0
2008-09-25,16.42,16.44,15.66,15.99,26041,0
2008-09-26,15.71,15.71,14.55,15.16,35184,0
2008-09-29,15.01,15.59,14,14.1,57174,0
2008-09-30,14.21,14.5,13.6,13.89,30343,0
2008-10-01,14,14.17,13.5,13.79,29213,0
2008-10-02,13.68,13.68,11.5,12.41,51427,0
2008-10-03,12.54,12.99,12.12,12.2,28320,0
2008-10-06,11.91,11.91,10,10.88,58750,0
2008-10-07,10.86,11,10.09,10.51,45393,0
2008-10-08,10.32,10.77,9.08,9.59,41638,0
2008-10-09,9.6,9.6,9.1,9.23,48574,0
2008-10-10,8.44,9.19,8.02,8.5,53594,0
2008-10-13,8.97,10.8,8.71,10.29,37818,0
2008-10-14,10.79,10.86,9.48,9.53,15315,0
2008-10-15,9,9.72,9,9.21,5254,0
2008-10-16,9.7,9.7,8.73,9.05,21798,0
2008-10-17,9.15,9.92,9.1,9.2,5777,0
2008-10-20,9.49,9.5,8.7,9.27,13388,0
2008-10-21,9.29,9.44,8.77,9.44,5728,0
2008-10-22,9.01,9.26,8.06,8.71,21845,0
2008-10-23,8.55,8.55,8.31,8.45,22971,0
2008-10-24,7.83,8.63,7.06,8.6,15569,0
2008-10-27,8.3,8.58,8.07,8.3,17123,0
2008-10-28,8.27,8.27,7.9,8.08,18543,0
2008-10-29,7.89,8.74,7.74,8.02,32289,0
2008-10-30,7.93,8.34,7.82,8,7132,0
2008-10-31,8.2,8.47,7.96,8.27,20966,0
2008-11-03,8.27,9.1,8.23,8.85,42193,0
2008-11-04,9,10.32,9,10.32,70733,0
2008-11-05,10.35,10.35,9.32,9.32,15384,0
2008-11-06,8.93,9.56,8.76,9.01,12986,0
2008-11-07,9.54,9.54,8.78,9,16439,0
2008-11-10,10.34,10.34,9.48,9.6,18108,0
2008-11-11,9.1,9.78,9,9.5,12688,0
2008-11-12,9.51,9.9,9.3,9.3,12711,0
2008-11-13,9.28,9.39,9,9.1,13895,0
2008-11-14,9,9.46,9,9.2,21582,0
2008-11-17,9.01,9.53,9.01,9.42,5963,0
2008-11-18,9.23,9.51,9.01,9.1,14902,0
2008-11-19,9.2,9.38,9.08,9.08,5392,0
2008-11-20,9.08,9.46,8,8.18,38410,0
2008-11-21,8.11,8.36,7.99,7.99,11955,0
2008-11-24,7.99,9.5,7.99,9.2,9536,0
2008-11-25,9.33,9.33,8.71,8.85,5512,0
2008-11-26,8.85,9.81,8.71,9.56,17557,0
2008-11-28,9.84,10.03,9.68,10.03,7191,0
2008-12-01,9.8,10.25,9.4,10.25,25368,0
2008-12-02,10.35,10.5,9.69,10.31,13096,0
2008-12-03,10.09,11.3,10.09,11,25193,0
2008-12-04,11.19,11.2,10.35,10.35,18311,0
2008-12-05,10.28,10.6,10.28,10.6,2851,0
2008-12-08,10.96,11.26,10.66,10.82,8449,0
2008-12-09,10.98,11,10.47,10.94,4300,0
2008-12-10,11.18,11.5,11.1,11.25,12812,0
2008-12-11,11.29,11.29,11.02,11.07,6240,0
2008-12-12,10.94,11,10.58,10.65,5609,0
2008-12-15,10.65,10.7,10.57,10.61,4080,0
2008-12-16,10.62,10.74,10.26,10.38,7500,0
2008-12-17,10.5,10.85,10,10.3,6609,0
2008-12-18,10.17,10.5,9.94,9.94,4534,0
2008-12-19,9.93,10.5,9.88,10.15,5154,0
2008-12-22,10.14,10.45,9.91,10.01,8102,0
2008-12-23,9.97,10.44,9.5,9.96,5809,0
2008-12-24,9.72,9.83,9.49,9.5,6177,0
2008-12-26,9.67,9.67,9.1,9.32,12205,0
2008-12-29,9.16,9.9,9.16,9.73,11130,0
2008-12-30,9.54,11.94,9.11,11.94,78491,0
2008-12-31,11.46,12,11.21,12,29657,0
2009-01-02,11.9,11.97,11.61,11.87,11462,0
2009-01-05,11.9,11.99,11.4,11.65,21489,0
2009-01-06,11.65,11.96,10.98,11.18,34128,0
2009-01-07,11.08,11.08,10.65,10.66,7800,0
2009-01-08,11,11,10.71,10.72,2528,0
2009-01-09,10.99,11.49,10.95,11.03,21944,0
2009-01-12,11.07,11.1,10.3,10.6,9779,0
2009-01-13,10.46,10.72,10.3,10.38,6297,0
2009-01-14,10.3,10.31,10.15,10.15,2044,0
2009-01-15,10.13,10.81,10.08,10.08,8600,0
2009-01-16,10.56,10.56,10.15,10.17,5524,0
2009-01-20,10.5,10.5,9.61,9.87,9404,0
2009-01-21,9.9,9.94,9.8,9.82,10822,0
2009-01-22,9.9,9.9,9.6,9.6,1000,0
2009-01-23,9.5,10.28,9.5,9.65,5120,0
2009-01-26,9.6,10.12,9.51,9.52,3998,0
2009-01-27,9.5,9.81,9.45,9.45,6277,0
2009-01-28,9.73,9.73,9.38,9.62,3100,0
2009-01-29,9.83,9.85,9.59,9.59,1789,0
2009-01-30,9.4,9.57,9.4,9.46,3035,0
2009-02-02,9.45,9.95,9.29,9.29,3497,0
2009-02-03,9.95,9.95,9.5,9.88,800,0
2009-02-04,9.65,10,9.32,9.32,7421,0
2009-02-05,9.69,9.69,9.35,9.35,3000,0
2009-02-06,9.35,9.97,9.35,9.9,10427,0
2009-02-09,9.7,9.74,9.62,9.66,4260,0
2009-02-10,9.8,9.8,9.3,9.37,8146,0
2009-02-11,9.85,9.85,9.28,9.28,3500,0
2009-02-12,9.54,9.54,9.3,9.32,1410,0
2009-02-13,9.3,9.72,9.3,9.32,1800,0
2009-02-17,9.25,9.34,9.25,9.29,3220,0
2009-02-18,9.73,9.73,9.23,9.34,2294,0
2009-02-19,9.86,9.86,9.28,9.28,4200,0
2009-02-20,9.23,9.29,9.18,9.19,3453,0
2009-02-23,9.21,9.21,8.84,8.84,6642,0
2009-02-24,9,9.03,8.83,8.88,13361,0
2009-02-25,8.79,8.92,8.75,8.86,2520,0
2009-02-26,9.18,9.84,9.17,9.47,16044,0
2009-02-27,9.83,9.86,9.33,9.35,5277,0
2009-03-02,9.84,9.84,9.08,9.18,5897,0
2009-03-03,8.98,9.63,8.85,8.94,7863,0
2009-03-04,9.76,9.8,9.08,9.61,3600,0
2009-03-05,9.72,9.72,9.13,9.43,1900,0
2009-03-06,9.7,9.7,9.33,9.59,7757,0
2009-03-09,9.58,9.6,9.36,9.59,1200,0
2009-03-10,9.87,9.87,9.4,9.52,8509,0
2009-03-11,9.5,9.5,9.4,9.44,2783,0
2009-03-12,9.49,9.5,9.01,9.21,11015,0
2009-03-13,9.01,9.47,9.01,9.03,1702,0
2009-03-16,9.41,9.42,8.97,9.02,3408,0
2009-03-17,9.02,9.76,8.98,9.6,8902,0
2009-03-18,9.77,9.89,9.46,9.82,6412,0
2009-03-19,9.9,10,9.32,9.66,3692,0
2009-03-20,8.75,9.44,8.7,9.31,2900,0
2009-03-23,10,10,8.96,8.96,17481,0
2009-03-24,9,9.64,9,9.09,3700,0
2009-03-25,9.11,9.39,9.11,9.3,9343,0
2009-03-26,9.35,9.45,8.91,8.91,15400,0
2009-03-27,9.11,9.35,9,9.3,5302,0
2009-03-30,9.42,9.42,9,9.35,2974,0
2009-03-31,9.26,9.49,8.9,8.9,12402,0
2009-04-01,9,9.06,8.85,8.9,8035,0
2009-04-02,9.74,9.75,9,9.15,17683,0
2009-04-03,9.51,9.51,9.05,9.08,12742,0
2009-04-06,9.1,9.1,8.89,8.94,11645,0
2009-04-07,8.93,9.04,8.85,8.86,4822,0
2009-04-08,8.86,8.97,8.77,8.82,11275,0
2009-04-09,8.98,9,8.8,8.84,9920,0
2009-04-13,8.95,10.25,8.94,9.99,103088,0
2009-04-14,10.29,10.29,9.65,9.88,40833,0
2009-04-15,9.97,9.99,9.4,9.89,22776,0
2009-04-16,10,10,9.65,9.89,10535,0
2009-04-17,9.82,9.82,9.52,9.75,11125,0
2009-04-20,9.5,9.74,9.08,9.09,16562,0
2009-04-21,9.35,9.42,9.06,9.2,9865,0
2009-04-22,9.23,9.37,9.05,9.31,11800,0
2009-04-23,9.08,9.35,9.08,9.27,4100,0
2009-04-24,9.09,9.5,9.08,9.46,5640,0
2009-04-27,9.45,9.45,9.19,9.21,2530,0
2009-04-28,9.19,9.19,8.82,8.82,15318,0
2009-04-29,8.82,9.45,8.75,9.37,32354,0
2009-04-30,9.49,9.49,9.25,9.37,10182,0
2009-05-01,9.4,10.84,9.3,10.35,78300,0
2009-05-04,10.64,11.68,10.6,11.68,122836,0
2009-05-05,11.68,11.72,10.9,11.14,40464,0
2009-05-06,11.6,11.6,10.93,10.99,29921,0
2009-05-07,11.48,11.55,10,10.01,29630,0
2009-05-08,10.22,10.63,10.08,10.25,21873,0
2009-05-11,10,10.28,9.76,10.01,19332,0
2009-05-12,10.26,10.64,10.11,10.57,35675,0
2009-05-13,10.09,11,9.9,10.98,40042,0
2009-05-14,11,11.45,10.89,11.11,38498,0
2009-05-15,11.36,11.48,9.85,10.12,47302,0
2009-05-18,11.3,11.48,10.33,11.47,75676,0
2009-05-19,11.59,11.65,11.12,11.22,33352,0
2009-05-20,11.62,12.29,11.6,12.13,80897,0
2009-05-21,11.6,11.92,10.33,10.95,66638,0
2009-05-22,10.67,11.04,10.4,10.83,44902,0
2009-05-26,10.89,10.91,10.55,10.9,13531,0
2009-05-27,10.93,11.14,10.68,10.75,25709,0
2009-05-28,10.76,10.88,10.5,10.87,15018,0
2009-05-29,10.98,11,10.68,10.81,10706,0
2009-06-01,11.19,11.95,11.16,11.46,44226,0
2009-06-02,11.71,11.85,11.1,11.24,19198,0
2009-06-03,11.49,11.49,10.48,10.68,43725,0
2009-06-04,11.05,11.39,10.5,10.8,38645,0
2009-06-05,11.21,11.83,10.68,11.21,61992,0
2009-06-08,11.01,12.49,10.55,12.4,102225,0
2009-06-09,12.46,15.48,12.01,14.83,541237,0
2009-06-10,15.26,15.27,13.33,14.02,186046,0
2009-06-11,13.95,14.72,13.95,14.16,73464,0
2009-06-12,13.95,14.19,13.01,13.37,46834,0
2009-06-15,13,13.63,13,13.15,37108,0
2009-06-16,13.47,13.55,12.4,12.96,52305,0
2009-06-17,12.64,13.4,11.7,12.27,29544,0
2009-06-18,12.27,12.46,12,12,19760,0
2009-06-19,12.06,12.6,12.06,12.6,21703,0
2009-06-22,12.53,12.9,11.78,11.78,34873,0
2009-06-23,11.79,12.29,11.79,12.07,37406,0
2009-06-24,12.42,12.68,12.1,12.1,5475,0
2009-06-25,12.23,12.5,12.16,12.49,14484,0
2009-06-26,12.5,12.78,12.3,12.78,13085,0
2009-06-29,12.78,14.15,12.78,13.65,107602,0
2009-06-30,13.65,13.95,11.86,13.5,145471,0
2009-07-01,13.42,13.5,12.74,12.96,43381,0
2009-07-02,12.53,12.62,12.28,12.34,9932,0
2009-07-06,12.49,12.49,11.32,11.5,32490,0
2009-07-07,11.63,11.85,11.28,11.28,30062,0
2009-07-08,11.35,11.5,10.08,10.55,53232,0
2009-07-09,11.94,11.94,10.34,11.08,10532,0
2009-07-10,11.08,11.08,10.64,10.83,4175,0
2009-07-13,10.81,11.18,10.58,10.62,10854,0
2009-07-14,10.94,10.99,10.61,10.8,3361,0
2009-07-15,11.35,11.45,11.22,11.28,15924,0
2009-07-16,11.48,11.5,11.13,11.45,7500,0
2009-07-17,11.5,12.38,11.25,12.01,47459,0
2009-07-20,12.25,12.7,12.01,12.1,29893,0
2009-07-21,12.9,12.9,12.08,12.1,15176,0
2009-07-22,12.79,12.79,12.02,12.33,24126,0
2009-07-23,12.23,12.5,12.17,12.26,17593,0
2009-07-24,12.37,12.37,12.03,12.08,8915,0
2009-07-27,12.45,12.47,12.11,12.27,10162,0
2009-07-28,12.48,12.48,12.03,12.11,12982,0
2009-07-29,12.08,12.19,12,12.01,9176,0
2009-07-30,12,12.32,12,12.11,11299,0
2009-07-31,12.24,12.32,11.9,12.3,36325,0
2009-08-03,12.4,13.19,12.4,12.87,41803,0
2009-08-04,12.98,13.13,12.87,12.89,25644,0
2009-08-05,13,13,12.56,12.74,21809,0
2009-08-06,12.8,12.8,11.8,12,40150,0
2009-08-07,11.79,12.22,11.79,12.01,17140,0
2009-08-10,11.77,12.12,11.76,11.99,16171,0
2009-08-11,12.17,12.48,11.83,12.39,11149,0
2009-08-12,12.17,12.5,11.89,12.38,11380,0
2009-08-13,12.25,12.37,12.12,12.12,6806,0
2009-08-14,12.12,12.12,11.92,12.05,2635,0
2009-08-17,11.5,11.6,10.76,10.76,24693,0
2009-08-18,10.85,11.9,10.85,11.58,19297,0
2009-08-19,11.23,11.53,11.17,11.22,6984,0
2009-08-20,11.79,11.84,11.36,11.59,7576,0
2009-08-21,12,12,11.7,11.76,10140,0
2009-08-24,11.3,11.84,11.05,11.06,26764,0
2009-08-25,11.08,11.51,11.08,11.42,7389,0
2009-08-26,11.4,11.4,10.37,10.7,38055,0
2009-08-27,10.58,10.77,10.4,10.54,25178,0
2009-08-28,10.5,10.89,10.35,10.73,10212,0
2009-08-31,10.36,10.74,10.36,10.42,10066,0
2009-09-01,10.38,10.49,10.01,10.2,11140,0
2009-09-02,10.2,10.2,10,10.02,11773,0
2009-09-03,10.09,11.75,10.09,11.7,60716,0
2009-09-04,11.7,11.84,11.4,11.42,19380,0
2009-09-08,11.55,11.79,11.44,11.59,13992,0
2009-09-09,11.55,11.6,10.95,11.23,25198,0
2009-09-10,11.64,11.64,11.25,11.54,9016,0
2009-09-11,11.57,11.59,11,11.05,25467,0
2009-09-14,11,11.07,10.66,11,10675,0
2009-09-15,11,11.44,10.76,11.25,20386,0
2009-09-16,11.46,11.46,11.05,11.2,17605,0
2009-09-17,11.3,11.39,11.06,11.1,9307,0
2009-09-18,11.02,11.37,11.02,11.22,8540,0
2009-09-21,11.18,11.46,11.02,11.3,13530,0
2009-09-22,11.4,11.75,11.35,11.41,42610,0
2009-09-23,11.99,11.99,11.46,11.59,18348,0
2009-09-24,11.39,11.39,10.54,10.69,32560,0
2009-09-25,11.19,11.19,10.53,10.68,12713,0
2009-09-28,10.36,11.09,10.32,10.75,8866,0
2009-09-29,11.21,11.21,10.32,10.5,16915,0
2009-09-30,10.4,10.94,10.4,10.47,18604,0
2009-10-01,10.64,10.66,10.02,10.02,20278,0
2009-10-02,10,10.19,10,10.09,18509,0
2009-10-05,10.13,10.48,10.1,10.2,9788,0
2009-10-06,10.21,11.46,10.21,11.03,48882,0
2009-10-07,11.12,11.12,10.75,10.75,9099,0
2009-10-08,10.89,11,10.76,10.84,14732,0
2009-10-09,10.94,10.94,10.5,10.89,1724,0
2009-10-12,10.95,11.06,10.5,10.93,19757,0
2009-10-13,11,11.12,10.6,10.96,12856,0
2009-10-14,11.42,11.42,10.78,10.92,16610,0
2009-10-15,10.6,10.91,10.51,10.63,9810,0
2009-10-16,10.87,10.89,10.61,10.71,5575,0
2009-10-19,10.7,11.14,10.7,11.07,7904,0
2009-10-20,11.2,11.48,10.94,11.17,31925,0
2009-10-21,11.28,12.69,11.28,11.76,164459,0
2009-10-22,12.16,12.29,11.7,11.99,28419,0
2009-10-23,12,12.4,12,12.01,51796,0
2009-10-26,12.05,12.2,11.11,11.25,22249,0
2009-10-27,11.25,11.4,11,11,8362,0
2009-10-28,11,11,10.3,10.34,35953,0
2009-10-29,10.72,11.16,10.45,10.9,14702,0
2009-10-30,11,11,10.43,10.69,7431,0
2009-11-02,10.66,10.66,10.3,10.33,9278,0
2009-11-03,10.64,11.03,10.38,11.02,14758,0
2009-11-04,10.85,11,10.75,10.81,4720,0
2009-11-05,10.72,11.21,10.67,11,12111,0
2009-11-06,11.19,11.19,10.96,11.1,12190,0
2009-11-09,10.72,11.25,10.37,11.01,19977,0
2009-11-10,10.79,11.05,10.62,10.69,11357,0
2009-11-11,10.81,10.99,10.6,10.86,18754,0
2009-11-12,10.77,11.03,10.75,10.87,2668,0
2009-11-13,10.85,10.97,10.36,10.46,27017,0
2009-11-16,10.5,10.7,10.4,10.63,9000,0
2009-11-17,10.5,10.91,10.43,10.5,20261,0
2009-11-18,10.5,10.76,10.4,10.52,18123,0
2009-11-19,10.47,10.52,10.45,10.45,4180,0
2009-11-20,10.41,10.54,10.41,10.46,3299,0
2009-11-23,10.84,10.84,10.44,10.45,7996,0
2009-11-24,10.45,10.61,10.41,10.51,7430,0
2009-11-25,10.5,10.5,10.42,10.5,3287,0
2009-11-27,10.45,10.5,10.42,10.44,7963,0
2009-11-30,10.41,10.43,10.02,10.2,35048,0
2009-12-01,10.33,10.5,10.3,10.5,13311,0
2009-12-02,10.5,11.4,10.41,11.31,69035,0
2009-12-03,11.33,11.95,11.06,11.28,49109,0
2009-12-04,10.85,11.55,10.5,11.34,36002,0
2009-12-07,11.28,11.28,10.69,11.2,7008,0
2009-12-08,11.2,11.2,10.64,11,3931,0
2009-12-09,10.61,11,10.61,10.78,6028,0
2009-12-10,10.81,11,10.66,10.84,6409,0
2009-12-11,10.86,10.96,10.71,10.71,3522,0
2009-12-14,10.74,11.5,10.7,11.4,37884,0
2009-12-15,11.47,11.47,10.88,10.88,15621,0
2009-12-16,11.14,11.35,10.99,11.14,11965,0
2009-12-17,11.18,11.45,11.03,11.37,24735,0
2009-12-18,11.3,11.3,11.04,11.11,9760,0
2009-12-21,11.28,11.57,11.2,11.57,35070,0
2009-12-22,11.45,11.8,11.38,11.72,20914,0
2009-12-23,11.85,11.9,11.7,11.7,20705,0
2009-12-24,11.5,11.87,11.5,11.55,3370,0
2009-12-28,11.51,11.93,11.51,11.69,17134,0
2009-12-29,11.91,11.91,11.69,11.72,21807,0
2009-12-30,11.86,11.93,11.68,11.84,29845,0
2009-12-31,11.87,11.95,11.8,11.8,13467,0
2010-01-04,11.95,11.98,11.9,11.91,10508,0
2010-01-05,11.98,13.3,11.92,13.09,135013,0
2010-01-06,13.2,13.3,13,13,38565,0
2010-01-07,13,13.19,12.9,12.9,19335,0
2010-01-08,12.95,13.25,12.91,13.06,20975,0
2010-01-11,13.06,14.98,13.06,14.93,149832,0
2010-01-12,14.82,14.82,13.5,13.75,100943,0
2010-01-13,13.97,14.3,13.65,14.09,28553,0
2010-01-14,14.11,14.82,14.09,14.54,32594,0
2010-01-15,14.4,14.8,13.9,13.9,25204,0
2010-01-19,13.7,13.85,12.97,13.11,44996,0
2010-01-20,13.19,13.19,11.85,12.2,111166,0
2010-01-21,12.06,12.2,11.5,11.52,56592,0
2010-01-22,11.31,12.41,11.31,11.95,61914,0
2010-01-25,12.2,12.63,11.98,11.98,41486,0
2010-01-26,11.69,12.73,11.33,12.27,44797,0
2010-01-27,12.07,12.93,12.07,12.54,10164,0
2010-01-28,12.46,12.76,12.18,12.36,13100,0
2010-01-29,12.7,12.72,12,12,13198,0
2010-02-01,12,12,11.3,11.81,30438,0
2010-02-02,11.65,11.97,11.41,11.8,6977,0
2010-02-03,11.72,11.72,11.61,11.66,500,0
2010-02-04,11.51,11.6,11.07,11.07,15605,0
2010-02-05,11.07,11.2,10.95,11.15,9544,0
2010-02-08,10.96,10.99,10.62,10.91,28896,0
2010-02-09,11.02,11.16,10.93,10.93,5281,0
2010-02-10,11.13,11.68,10.95,11.53,11616,0
2010-02-11,11.75,11.77,11.61,11.69,5690,0
2010-02-12,11.46,12.15,11.46,11.97,16253,0
2010-02-16,12.27,12.28,12.04,12.25,2827,0
2010-02-17,12.25,12.25,11.98,11.98,10869,0
2010-02-18,11.86,11.98,11.65,11.98,6700,0
2010-02-19,11.75,12,11.74,11.8,8100,0
2010-02-22,11.89,12.19,11.88,12.05,14232,0
2010-02-23,12,12,11.78,11.98,5358,0
2010-02-24,12,12.33,12,12.14,9622,0
2010-02-25,12,12.3,11.89,12.06,11013,0
2010-02-26,12.3,12.3,12.11,12.11,1400,0
2010-03-01,12.28,12.33,12,12.17,5462,0
2010-03-02,12.34,12.34,11.99,11.99,2140,0
2010-03-03,12.09,12.25,12.07,12.2,3050,0
2010-03-04,12.19,12.19,12,12,3895,0
2010-03-05,12,13.28,12,13.06,49551,0
2010-03-08,13.1,13.42,12.38,12.38,27695,0
2010-03-09,12.32,12.65,12.22,12.35,18719,0
2010-03-10,12.21,12.44,12.03,12.03,15262,0
2010-03-11,12.01,12.35,12,12.12,17864,0
2010-03-12,12.12,12.2,12,12,3456,0
2010-03-15,12.01,12.01,11.8,11.92,10791,0
2010-03-16,11.9,12.15,11.9,11.91,4296,0
2010-03-17,11.97,12.21,11.95,12.07,7921,0
2010-03-18,12.07,12.2,12.07,12.16,6410,0
2010-03-19,12.2,12.2,11.95,12.04,3838,0
2010-03-22,11.9,12.22,11.9,11.91,7018,0
2010-03-23,12.12,12.17,11.99,11.99,9121,0
2010-03-24,12.09,12.3,12.05,12.3,4156,0
2010-03-25,12.19,12.19,12.04,12.05,3303,0
2010-03-26,12.04,12.19,11.9,11.93,7770,0
2010-03-29,12.3,12.3,11.95,12.02,5850,0
2010-03-30,11.95,12.24,11.9,12.24,6761,0
2010-03-31,12.07,12.21,12.07,12.13,987,0
2010-04-01,12.12,12.25,11.84,11.84,2626,0
2010-04-05,11.87,12.2,11.84,12.12,4154,0
2010-04-06,12.06,12.1,12.01,12.1,1903,0
2010-04-07,12.18,12.66,12.08,12.36,32520,0
2010-04-08,12.36,12.36,12.1,12.1,4800,0
2010-04-09,12.1,12.2,12.08,12.17,6067,0
2010-04-12,12.04,12.45,12,12.19,22484,0
2010-04-13,11.98,12.01,11.89,11.89,8400,0
2010-04-14,11.97,12.08,11.58,11.7,19077,0
2010-04-15,11.74,11.74,11.55,11.55,8406,0
2010-04-16,11.51,11.59,11.15,11.31,11916,0
2010-04-19,11.2,11.24,11.01,11.15,4159,0
2010-04-20,11.1,11.45,11.1,11.29,14179,0
2010-04-21,11.3,11.3,11.1,11.14,6163,0
2010-04-22,11.12,11.47,11.11,11.34,2650,0
2010-04-23,11.1,11.31,11.1,11.31,2210,0
2010-04-26,11.21,11.61,11.2,11.43,7573,0
2010-04-27,11.17,11.3,11.17,11.3,7161,0
2010-04-28,11.3,11.42,11.2,11.4,5167,0
2010-04-29,11.39,11.74,11.39,11.57,3026,0
2010-04-30,11.6,11.61,11.5,11.56,5398,0
2010-05-03,11.95,11.95,11.22,11.44,19393,0
2010-05-04,11.2,11.49,11.2,11.46,10692,0
2010-05-05,11.5,11.6,11.25,11.5,13340,0
2010-05-06,11.45,11.45,10.75,11.08,17270,0
2010-05-07,11.06,11.15,10.82,10.95,16538,0
2010-05-10,11.33,11.33,10.76,11.1,8672,0
2010-05-11,11.53,11.83,11.24,11.57,10942,0
2010-05-12,11.53,11.61,11.5,11.55,8605,0
2010-05-13,11.6,11.65,11.4,11.54,3000,0
2010-05-14,11.39,11.52,11.38,11.41,2076,0
2010-05-17,11.01,11.62,10.7,10.8,20916,0
2010-05-18,10.76,11.37,10.6,10.6,4334,0
2010-05-19,10.6,10.72,10.27,10.58,16105,0
2010-05-20,10.08,10.4,10,10.4,5531,0
2010-05-21,10,10.46,10,10,3351,0
2010-05-24,10.21,10.3,10.2,10.3,6278,0
2010-05-25,9.79,10.31,9.75,10.31,1339,0
2010-05-26,10.5,10.78,9.6,9.65,21457,0
2010-05-27,9.7,9.97,9.7,9.97,2757,0
2010-05-28,10.17,10.3,10.04,10.05,3300,0
2010-06-01,10.29,10.29,9.8,9.8,2653,0
2010-06-03,9.73,9.86,9.7,9.86,3849,0
2010-06-04,9.72,9.82,9.51,9.75,5495,0
2010-06-07,9.52,9.82,9.5,9.51,12000,0
2010-06-08,9.74,9.75,9.65,9.65,2300,0
2010-06-09,9.52,9.7,9.52,9.64,400,0
2010-06-10,9.81,9.92,9.26,9.42,16453,0
2010-06-11,9.25,9.25,8.89,9.03,13067,0
2010-06-14,8.94,9.31,8.94,9.11,3400,0
2010-06-15,9.02,9.46,9,9.34,5244,0
2010-06-16,9.52,9.69,9.52,9.69,1353,0
2010-06-17,9.74,9.94,9.41,9.41,3083,0
2010-06-18,9.18,9.33,9.18,9.33,600,0
2010-06-21,9.33,9.55,9.3,9.5,4300,0
2010-06-22,9.5,9.66,9.44,9.64,3740,0
2010-06-23,9.17,9.69,9.16,9.69,2000,0
2010-06-24,9.31,9.31,9.17,9.21,1812,0
2010-06-25,9.22,9.22,8.9,9.02,6235,0
2010-06-28,9.18,9.37,8.98,9.19,5703,0
2010-06-29,9.16,9.3,8.87,8.87,6992,0
2010-06-30,9.05,9.13,8.92,9.07,1000,0
2010-07-01,9.23,9.23,9.23,9.23,100,0
2010-07-02,9.11,9.15,9.11,9.12,700,0
2010-07-06,9.31,9.35,9.11,9.13,2100,0
2010-07-07,9.01,9.05,8.85,9.03,5788,0
2010-07-08,9.1,9.1,8.85,9.06,7900,0
2010-07-09,9.04,9.09,8.96,8.98,910,0
2010-07-12,8.94,8.94,8.9,8.9,1804,0
2010-07-13,9.13,9.13,8.89,8.9,1500,0
2010-07-14,8.73,8.75,8.7,8.71,3850,0
2010-07-15,8.61,8.65,8.53,8.53,1460,0
2010-07-16,8.51,8.51,8.37,8.37,1840,0
2010-07-19,8.28,8.5,8.28,8.44,800,0
2010-07-20,8.57,8.57,8.25,8.27,2300,0
2010-07-21,8.32,8.51,8.32,8.51,2570,0
2010-07-22,8.53,8.64,8.53,8.56,1710,0
2010-07-23,8.5,8.69,8.5,8.68,620,0
2010-07-26,8.7,8.89,8.51,8.71,19821,0
2010-07-27,8.72,8.72,8.69,8.71,3950,0
2010-07-28,8.84,9.88,8.77,9.82,25538,0
2010-07-29,9.94,10.6,9.91,10.59,10155,0
2010-07-30,10.59,11,10.45,10.75,12728,0
2010-08-02,10.75,11,9.96,10.01,13158,0
2010-08-03,10.15,11.61,9.62,11.08,33396,0
2010-08-04,11.15,11.15,10.5,10.59,2164,0
2010-08-05,10.59,10.87,10.35,10.71,4000,0
2010-08-06,11,11.03,9.91,10.06,30724,0
2010-08-09,10.19,10.19,9.98,10.01,8400,0
2010-08-10,10.02,10.14,10,10.02,20270,0
2010-08-11,10,10.1,10,10,2204,0
2010-08-12,10,10.16,10,10.16,2650,0
2010-08-13,10.01,10.01,10,10,1304,0
2010-08-16,10,10.02,10,10.01,8222,0
2010-08-17,10.29,10.29,10.01,10.1,950,0
2010-08-18,10.3,10.3,10.14,10.14,2900,0
2010-08-19,10.22,10.6,10.22,10.38,15048,0
2010-08-20,10.42,10.55,10.4,10.55,3000,0
2010-08-23,10.7,10.87,10.7,10.7,6900,0
2010-08-24,10.75,10.75,10.3,10.35,8470,0
2010-08-25,10.5,10.51,10.49,10.49,700,0
2010-08-26,10.33,10.33,9.95,9.95,1410,0
2010-08-27,10.71,10.71,10.22,10.22,875,0
2010-08-30,10.18,10.18,9.73,9.73,500,0
2010-08-31,9.31,9.86,9.31,9.7,5204,0
2010-09-01,9.85,9.89,9.67,9.78,1407,0
2010-09-02,9.68,9.68,9.67,9.67,500,0
2010-09-03,9.8,9.95,9.8,9.95,2850,0
2010-09-07,9.81,10.08,9.81,9.97,2452,0
2010-09-08,9.89,9.92,9.89,9.89,600,0
2010-09-09,9.89,10.01,9.89,10.01,1400,0
2010-09-10,10.03,10.67,10.03,10.44,11460,0
2010-09-13,10.5,10.85,10.5,10.66,6534,0
2010-09-14,10.83,10.9,10.63,10.72,2424,0
2010-09-15,10.72,10.72,10.72,10.72,750,0
2010-09-16,10.7,10.8,10.7,10.78,3400,0
2010-09-17,10.8,10.87,10.65,10.87,3606,0
2010-09-20,10.78,10.79,10.74,10.79,2378,0
2010-09-21,10.89,10.89,10.71,10.87,300,0
2010-09-22,10.6,10.75,10.5,10.75,2042,0
2010-09-23,10.66,10.66,10.58,10.61,1240,0
2010-09-24,9.98,10.72,9.98,10.72,2065,0
2010-09-27,10.7,11.1,10.7,10.9,13047,0
2010-09-28,10.79,11.15,10.67,11.13,8308,0
2010-09-29,10.26,11.25,9.99,10.43,3236,0
2010-09-30,11.18,11.18,10.5,10.9,1824,0
2010-10-01,10.89,10.89,10.01,10.16,3635,0
2010-10-04,10.2,10.97,10.16,10.6,650,0
2010-10-05,10.86,10.9,10.41,10.58,1200,0
2010-10-06,10.94,10.94,10.5,10.8,1220,0
2010-10-07,10.8,10.9,10.7,10.9,1215,0
2010-10-08,10.88,10.9,10.88,10.9,2625,0
2010-10-11,10.68,10.97,10.64,10.94,3684,0
2010-10-12,10.55,10.9,10.55,10.84,300,0
2010-10-13,10.9,11.55,10.9,11.5,10751,0
2010-10-14,11.54,11.55,11.11,11.3,7891,0
2010-10-15,11.35,11.35,10.61,10.73,6492,0
2010-10-18,11.16,11.16,10.66,10.73,600,0
2010-10-19,10.67,10.67,10.12,10.31,4962,0
2010-10-20,10.88,13.35,10.88,11.9,112080,0
2010-10-21,12.01,12.14,10.95,11.05,28284,0
2010-10-22,11.05,11.05,10.73,10.93,8781,0
2010-10-25,11.33,11.5,10.75,10.93,5444,0
2010-10-26,11,11.3,10.67,10.79,5900,0
2010-10-27,10.82,11.75,10.82,11.75,27553,0
2010-10-28,11.76,12.6,11.75,12.28,13140,0
2010-10-29,12.47,12.5,12.11,12.17,13375,0
2010-11-01,13,13,12.06,12.13,25603,0
2010-11-02,12.81,12.81,12.4,12.49,18932,0
2010-11-03,12.77,12.94,12.26,12.36,14684,0
2010-11-04,12.6,13.67,12.01,12.31,38788,0
2010-11-05,12.47,13.86,12.47,13.3,37553,0
2010-11-08,14.87,15.99,14.01,15.57,238480,0
2010-11-09,16.29,17.39,15.3,15.4,218746,0
2010-11-10,15.4,16,15.25,15.74,45010,0
2010-11-11,16.32,16.32,15.19,15.27,32157,0
2010-11-12,15.51,15.76,14.6,14.65,51785,0
2010-11-15,14.65,15.47,14.65,14.95,19765,0
2010-11-16,15,15.1,13.62,13.62,54237,0
2010-11-17,13.97,14.53,13.86,13.86,17867,0
2010-11-18,14.02,14.99,13.87,14.7,26869,0
2010-11-19,15.5,15.5,14.91,15.11,16251,0
2010-11-22,15.5,16.38,14.3,15.05,84141,0
2010-11-23,14.9,14.9,14.05,14.83,19847,0
2010-11-24,16.35,16.35,15.21,15.22,6889,0
2010-11-26,14.5,15.54,14.5,15.23,9810,0
2010-11-29,15.48,16.25,15.45,15.75,23950,0
2010-11-30,15.7,16.14,15.7,15.71,18010,0
2010-12-01,15.75,16.1,15.5,15.51,25252,0
2010-12-02,15.5,15.85,15.3,15.48,20452,0
2010-12-03,15.66,15.87,15.25,15.3,7125,0
2010-12-06,15.5,16.25,15.45,16.1,32769,0
2010-12-07,16.35,16.47,15.49,15.72,41821,0
2010-12-08,15.45,16.29,15.3,15.91,12885,0
2010-12-09,16,16,15.5,15.56,13040,0
2010-12-10,15.46,16.1,15.4,16.1,17559,0
2010-12-13,16.2,16.26,15.72,15.83,14179,0
2010-12-14,15.9,15.9,15.5,15.7,1310,0
2010-12-15,15.5,15.88,15.45,15.62,8427,0
2010-12-16,15.5,15.5,15.15,15.24,18665,0
2010-12-17,15.4,15.78,15.35,15.53,10191,0
2010-12-20,15.81,15.81,15.29,15.29,9832,0
2010-12-21,15.3,15.47,15.3,15.34,4065,0
2010-12-22,15.48,15.58,15.31,15.31,4844,0
2010-12-23,15.4,15.46,15.3,15.39,8207,0
2010-12-27,15.48,15.51,15.34,15.49,3049,0
2010-12-28,15.81,15.99,15.4,15.99,16260,0
2010-12-29,16,17,15.76,16.5,63960,0
2010-12-30,17.39,19.09,17.25,17.87,188921,0
2010-12-31,17.18,17.8,16.96,17.41,23697,0
2011-01-03,17.5,17.5,16.68,17.05,31555,0
2011-01-04,17.05,17.07,16.37,16.83,25999,0
2011-01-05,16.94,17,16.39,16.96,13870,0
2011-01-06,16.92,16.92,15.89,15.96,22868,0
2011-01-07,15.89,15.93,14.5,15.07,48795,0
2011-01-10,14.6,15.73,14.6,15.51,69543,0
2011-01-11,15.6,16.42,15.5,16.05,35760,0
2011-01-12,16.41,16.42,15.74,15.92,5164,0
2011-01-13,15.81,16.09,15.81,15.86,5610,0
2011-01-14,15.51,15.51,14.79,14.79,19403,0
2011-01-18,15.4,15.4,14.66,14.96,6216,0
2011-01-19,14.81,14.94,14.12,14.26,26921,0
2011-01-20,14.07,14.21,13.85,14.01,10940,0
2011-01-21,14.09,14.09,13.96,13.97,4232,0
2011-01-24,14.64,14.64,13.5,13.61,12970,0
2011-01-25,13.5,13.75,12.9,12.9,15320,0
2011-01-26,12.42,12.79,11.82,12.5,45589,0
2011-01-27,12.5,12.68,12.34,12.51,7110,0
2011-01-28,12.7,12.8,12.18,12.22,8708,0
2011-01-31,12.43,12.52,12.2,12.36,7010,0
2011-02-01,12.59,13.42,12.51,13.16,13650,0
2011-02-02,13.47,13.5,12.95,13.19,11907,0
2011-02-03,14,14,12.81,13.36,3900,0
2011-02-04,13.56,13.56,13.4,13.43,2000,0
2011-02-07,13.5,13.89,13.49,13.78,16807,0
2011-02-08,14,14.08,13.7,13.7,12978,0
2011-02-09,13.7,13.99,13.42,13.61,13220,0
2011-02-10,13.73,13.75,13.55,13.63,1607,0
2011-02-11,13.56,14.07,13.56,14.07,10097,0
2011-02-14,13.9,14.12,13.9,14.12,4643,0
2011-02-15,14.12,14.12,13.86,14.05,7918,0
2011-02-16,13.83,14.3,13.83,14.2,15773,0
2011-02-18,14.06,14.11,13.94,13.94,4144,0
2011-02-22,13.99,13.99,13.49,13.53,13880,0
2011-02-23,13.49,13.6,13.2,13.23,17876,0
2011-02-24,13.2,13.2,12.9,13.1,9144,0
2011-02-25,13.09,13.1,12.71,12.77,5700,0
2011-02-28,12.97,12.97,12.75,12.9,6923,0
2011-03-01,12.8,12.8,12.8,12.8,100,0
2011-03-02,13.76,13.8,12.96,13.03,7808,0
2011-03-03,13.1,13.67,12.73,12.94,7540,0
2011-03-04,13.2,13.2,13.03,13.1,3300,0
2011-03-07,13.1,13.8,13.04,13.64,29666,0
2011-03-08,13.61,14.1,13.61,13.93,14869,0
2011-03-09,14,14.17,13.71,13.71,24113,0
2011-03-10,13.67,13.8,13.35,13.5,21723,0
2011-03-11,13.83,13.87,13.3,13.3,4590,0
2011-03-14,13.45,13.53,13.4,13.52,4300,0
2011-03-15,13.56,14,13.3,13.53,8313,0
2011-03-16,13.91,13.91,13.2,13.36,8151,0
2011-03-17,13.44,13.45,13.15,13.36,12634,0
2011-03-18,13.98,13.98,13.18,13.31,4356,0
2011-03-21,13.32,13.99,13.26,13.64,20161,0
2011-03-22,13.59,13.66,13.39,13.59,4853,0
2011-03-23,13.75,13.75,13.43,13.6,6285,0
2011-03-24,13.7,13.78,13.16,13.71,23165,0
2011-03-25,13.5,13.56,13.25,13.25,5540,0
2011-03-28,13.35,13.35,13.15,13.16,4237,0
2011-03-29,13.15,13.45,13.08,13.08,13343,0
2011-03-30,13.79,13.79,13.32,13.42,12096,0
2011-03-31,13.48,13.65,13.42,13.65,3280,0
2011-04-01,13.68,13.78,13.6,13.74,3340,0
2011-04-04,13.6,13.73,13.22,13.22,4219,0
2011-04-05,13.23,13.4,13.23,13.36,1435,0
2011-04-06,13.5,13.6,13.5,13.57,2435,0
2011-04-07,13.65,13.66,13.5,13.51,8085,0
2011-04-08,13.51,13.61,13.51,13.61,3633,0
2011-04-11,13.54,13.8,12.97,13.65,24961,0
2011-04-12,13.16,13.38,13.13,13.18,3037,0
2011-04-13,13.5,13.52,13.22,13.24,2200,0
2011-04-14,13.2,13.77,13.11,13.48,20327,0
2011-04-15,13.39,13.59,13.29,13.48,6419,0
2011-04-18,13.34,13.48,13.29,13.48,5601,0
2011-04-19,13.35,13.35,13.28,13.28,2679,0
2011-04-20,13.34,13.34,13.28,13.28,5183,0
2011-04-21,13.3,13.34,13.28,13.28,2500,0
2011-04-25,13.3,13.35,13.28,13.35,11977,0
2011-04-26,13.28,13.8,13.28,13.66,18537,0
2011-04-27,13.54,13.8,13.52,13.75,5074,0
2011-04-28,13.76,13.92,13.61,13.76,9144,0
2011-04-29,13.71,13.71,13.58,13.7,4200,0
2011-05-02,13.76,13.76,13.7,13.7,900,0
2011-05-03,13.61,13.62,13.18,13.2,19887,0
2011-05-04,13.2,13.74,12.97,13.23,34820,0
2011-05-05,13.41,13.41,13,13.07,6376,0
2011-05-06,13.05,13.06,12.5,12.5,15573,0
2011-05-09,12.59,13.19,12.51,12.98,32062,0
2011-05-10,12.87,13.1,12.78,12.78,2500,0
2011-05-11,12.81,12.85,12.71,12.72,4243,0
2011-05-12,12.71,12.83,12.71,12.81,4030,0
2011-05-13,12.74,12.79,12.71,12.71,6569,0
2011-05-16,12.71,13,12.58,12.58,18792,0
2011-05-17,13.24,13.64,12.9,13.09,4200,0
2011-05-19,13.17,13.25,13.13,13.13,7197,0
2011-05-20,12.96,13.36,12.96,13.35,2308,0
2011-05-23,12.76,12.94,12.75,12.94,1600,0
2011-05-24,12.86,13.47,12.86,13.19,16100,0
2011-05-25,13.17,13.34,13.01,13.17,721,0
2011-05-26,13,13.32,13,13.27,3206,0
2011-05-27,13.08,13.08,12.92,12.96,658,0
2011-05-31,13.29,13.29,12.85,12.85,9968,0
2011-06-01,13.2,13.2,12.75,12.81,7760,0
2011-06-02,12.8,13.13,12.8,12.8,1338,0
2011-06-03,12.7,12.93,12.7,12.84,900,0
2011-06-06,12.84,12.84,12.58,12.67,2412,0
2011-06-07,12.5,12.51,12.27,12.28,12432,0
2011-06-08,11.88,12.34,11.86,11.87,6029,0
2011-06-09,11.61,11.99,11.58,11.95,5996,0
2011-06-10,11.95,12.05,11.9,12.05,6866,0
2011-06-13,12.07,12.07,11.95,11.98,3200,0
2011-06-14,11.95,12.1,11.95,11.95,13750,0
2011-06-15,11.91,12,11.91,11.98,3222,0
2011-06-16,11.94,11.95,11.62,11.62,6271,0
2011-06-17,11.66,11.66,11.66,11.66,100,0
2011-06-20,11.58,11.58,11.25,11.25,4236,0
2011-06-21,11.25,11.3,11.25,11.25,1119,0
2011-06-22,11.3,11.49,11.25,11.27,3716,0
2011-06-23,11.25,11.25,10.87,10.87,2364,0
2011-06-24,10.58,10.71,10.25,10.71,11942,0
2011-06-27,10.5,10.5,8.2,8.83,61290,0
2011-06-28,9,9.44,9,9.2,10874,0
2011-06-29,9.38,9.54,9,9.28,17274,0
2011-06-30,9.88,9.89,9.22,9.65,8579,0
2011-07-01,9.69,10.21,9.69,10.16,4161,0
2011-07-05,10.19,11,10.17,10.99,4605,0
2011-07-06,11.24,11.24,10.1,10.25,17477,0
2011-07-07,10.22,10.98,10.22,10.58,1800,0
2011-07-08,10.26,10.93,10.1,10.5,7070,0
2011-07-11,10.53,10.53,9.41,9.58,8967,0
2011-07-12,9.4,10.04,9.4,9.51,6587,0
2011-07-13,9.52,10.26,9.52,9.95,8217,0
2011-07-14,9.81,10.25,9.62,10.2,3800,0
2011-07-15,10.06,10.47,9.59,10.25,4399,0
2011-07-18,10.03,10.03,9.84,9.84,600,0
2011-07-19,9.9,9.9,9.49,9.68,8081,0
2011-07-20,9.31,10.15,9,9.1,32696,0
2011-07-21,9,9.17,8.97,9.1,9420,0
2011-07-22,9.6,9.72,9.1,9.33,2500,0
2011-07-25,9.04,9.5,9,9.17,8315,0
2011-07-26,9.11,9.5,9.01,9.47,1740,0
2011-07-27,9.5,9.85,9.11,9.27,1775,0
2011-07-28,9.16,9.35,9.15,9.15,1622,0
2011-07-29,9.23,9.26,8.93,8.93,4960,0
2011-08-01,8.96,9.39,8.91,9,9510,0
2011-08-02,8.98,9,8.81,8.85,4800,0
2011-08-03,8.85,8.85,8.78,8.85,3470,0
2011-08-04,8.75,8.77,8.46,8.52,6753,0
2011-08-05,8.8,8.96,8.8,8.85,4688,0
2011-08-08,8.27,8.3,8,8,7412,0
2011-08-09,7.15,8.16,7.15,8,10114,0
2011-08-10,8.23,9.45,8.03,9.15,7000,0
2011-08-11,8.57,9.53,8.57,8.81,1600,0
2011-08-12,9.52,9.52,8.3,8.62,1200,0
2011-08-15,9,9.25,9,9.08,600,0
2011-08-16,9.47,9.85,8.64,9.38,8766,0
2011-08-17,9.36,9.8,9.3,9.3,2556,0
2011-08-18,9.44,9.44,9.1,9.1,600,0
2011-08-19,9.49,9.49,8.07,8.88,14030,0
2011-08-22,9,9.49,9,9.23,8404,0
2011-08-23,9.22,9.76,9.22,9.6,12191,0
2011-08-24,9.8,11.16,9.58,10.5,20141,0
2011-08-25,10.99,11.5,10.56,11.5,24136,0
2011-08-26,11.35,11.77,11.01,11.69,5745,0
2011-08-29,11.39,11.44,10.7,11.01,12236,0
2011-08-30,11.31,11.89,10.85,11.53,11863,0
2011-08-31,11.54,11.87,11.54,11.71,4600,0
2011-09-01,11.86,11.89,11.7,11.86,2600,0
2011-09-02,12.19,12.19,11.7,11.78,1500,0
2011-09-06,11.91,11.91,11,11,13465,0
2011-09-07,11.16,11.64,10.7,11.32,4721,0
2011-09-08,11.76,11.76,11.19,11.22,1000,0
2011-09-09,10.7,11,10.7,10.88,4411,0
2011-09-12,10.52,10.65,10.51,10.63,3104,0
2011-09-13,10.8,11.37,10.51,10.93,3720,0
2011-09-14,10.6,10.99,10.51,10.99,500,0
2011-09-15,10.63,11.62,10.46,11.12,7341,0
2011-09-16,11.49,12.2,10.44,10.74,13030,0
2011-09-19,10.53,11.29,10.2,11.29,9060,0
2011-09-20,11.17,11.75,10.83,11.61,9799,0
2011-09-21,10.64,11.67,10.64,11.67,430,0
2011-09-22,10.81,10.81,10.3,10.3,6380,0
2011-09-23,9.4,10.2,9.4,9.86,14684,0
2011-09-26,9.02,10.5,9.02,10.24,6309,0
2011-09-27,10.48,10.88,10.05,10.05,2141,0
2011-09-28,10.8,11.1,10.74,11,4426,0
2011-09-29,11.05,11.05,10.56,11,5185,0
2011-09-30,11.22,11.22,10.04,10.82,1130,0
2011-10-03,10.08,10.4,10.08,10.4,1800,0
2011-10-04,10.25,10.27,9.1,9.5,9807,0
2011-10-05,9.13,10.47,8.76,9.87,12825,0
2011-10-06,9.31,10.12,9.04,10.12,6002,0
2011-10-07,10.1,10.1,9.89,9.94,300,0
2011-10-10,9.9,10,9.51,9.9,4460,0
2011-10-11,10,10.07,10,10.07,1401,0
2011-10-12,10,10.28,9.99,10.28,1500,0
2011-10-13,9.83,10.15,9.83,9.9,1070,0
2011-10-14,10.21,10.21,9.9,9.9,201,0
2011-10-18,9.96,10.25,9.96,10.18,3412,0
2011-10-19,9.93,10.25,9.9,9.9,11359,0
2011-10-20,9.82,9.82,9.01,9.01,1150,0
2011-10-21,9.53,9.66,9,9.2,4822,0
2011-10-24,9.28,9.61,9.28,9.61,333,0
2011-10-25,9.63,9.82,9.63,9.7,3050,0
2011-10-26,9.26,9.6,9.26,9.6,200,0
2011-10-27,9.21,10,9.21,9.76,11541,0
2011-10-28,9.35,9.5,9.3,9.48,1900,0
2011-10-31,9.48,9.55,9.3,9.5,2700,0
2011-11-01,9.31,9.95,9.31,9.65,2419,0
2011-11-02,9.96,9.98,9.3,9.75,2600,0
2011-11-03,9.72,9.75,9.66,9.7,4611,0
2011-11-04,9.53,9.92,9.53,9.8,2697,0
2011-11-07,9.53,9.73,9.52,9.53,2125,0
2011-11-08,9.7,9.77,9.43,9.76,2827,0
2011-11-09,9.5,9.75,9.45,9.75,500,0
2011-11-11,9.3,9.75,9.3,9.75,450,0
2011-11-14,9.75,9.9,9.72,9.72,2258,0
2011-11-15,9.43,9.76,9.3,9.61,1400,0
2011-11-16,9.6,9.94,9.6,9.75,600,0
2011-11-17,9.51,9.93,9.51,9.65,1478,0
2011-11-18,9.54,9.55,9.3,9.39,3192,0
2011-11-21,9.3,10,9,9.8,14007,0
2011-11-22,9.61,10,9.15,10,3268,0
2011-11-23,9.46,9.46,9.46,9.46,100,0
2011-11-25,9.52,9.52,9.41,9.41,200,0
2011-11-29,9.95,10.2,9.54,10.2,3150,0
2011-11-30,10.25,10.34,10.05,10.06,1800,0
2011-12-01,9.86,9.86,9.2,9.31,7463,0
2011-12-02,9.15,9.59,9.15,9.59,2559,0
2011-12-05,9.23,9.48,9.23,9.4,1899,0
2011-12-06,9.51,9.51,9.1,9.27,2048,0
2011-12-07,9.11,9.11,9,9,990,0
2011-12-09,9.91,9.91,9.1,9.1,1195,0
2011-12-12,8.91,9.07,8.9,9.07,300,0
2011-12-13,9.11,9.2,8.88,8.88,3335,0
2011-12-14,8.24,9.78,8.24,9.19,4222,0
2011-12-15,8.72,8.95,8.56,8.56,2034,0
2011-12-16,8.66,9.12,8.25,8.4,10158,0
2011-12-19,8.25,8.71,7.8,7.9,7257,0
2011-12-20,8,8.26,7.93,8.19,4811,0
2011-12-21,8.04,8.33,7.94,7.95,3029,0
2011-12-22,8.37,8.37,7.8,7.96,6191,0
2011-12-23,7.6,7.99,7.38,7.54,10454,0
2011-12-27,7.41,7.71,7.18,7.4,7291,0
2011-12-28,7.46,7.5,7,7.34,4026,0
2011-12-29,7.17,7.38,7,7.09,5165,0
2011-12-30,7.05,7.28,6.8,6.8,7319,0
2012-01-03,6.85,8.2,6.83,7.06,8086,0
2012-01-04,6.81,7.61,6.81,7.54,2757,0
2012-01-05,7.6,7.6,7.01,7.19,5580,0
2012-01-06,7.24,7.24,7.14,7.19,1690,0
2012-01-09,7.61,7.61,7.06,7.06,900,0
2012-01-10,7.12,7.84,7.12,7.46,7045,0
2012-01-11,7.49,7.51,7.3,7.51,1440,0
2012-01-12,7.43,7.47,7.42,7.47,1296,0
2012-01-17,7.58,7.64,7.51,7.54,714,0
2012-01-18,7.53,7.66,7.47,7.66,1008,0
2012-01-19,7.81,8.4,7.73,7.87,5401,0
2012-01-20,7.96,8.28,7.9,8.03,2503,0
2012-01-23,8,8.19,7.68,8.02,3400,0
2012-01-24,8,8.02,7.9,8.02,699,0
2012-01-25,7.93,8.01,7.93,8.01,700,0
2012-01-26,8.03,8.64,8.03,8.26,1300,0
2012-01-27,8.62,8.62,7.92,7.92,1300,0
2012-01-30,8.03,8.04,7.77,7.97,2698,0
2012-01-31,7.8,7.99,7.62,7.82,1996,0
2012-02-01,7.98,8.22,7.85,8.22,4100,0
2012-02-02,8.05,8.05,8,8.02,460,0
2012-02-03,8.12,8.12,7.65,7.7,3056,0
2012-02-06,7.71,7.8,7.71,7.8,200,0
2012-02-07,7.74,7.74,7.65,7.74,2240,0
2012-02-08,7.83,8.19,7.75,7.87,9679,0
2012-02-09,8.24,8.24,8.01,8.05,1215,0
2012-02-10,7.78,7.86,7.78,7.86,200,0
2012-02-14,7.79,8.15,7.79,7.89,1009,0
2012-02-15,8,8.05,7.73,7.85,3300,0
2012-02-16,7.88,7.91,7.87,7.9,1800,0
2012-02-17,7.99,7.99,7.95,7.97,750,0
2012-02-21,7.93,8.47,7.93,8.09,4876,0
2012-02-22,7.9,8.36,7.9,8.15,3065,0
2012-02-23,8.19,8.19,8.13,8.13,200,0
2012-02-27,7.9,8.21,7.9,7.93,4235,0
2012-02-28,8.06,8.89,8.06,8.47,4201,0
2012-02-29,8.88,9,8.62,8.96,5337,0
2012-03-01,8.83,9.11,8.77,9.06,1758,0
2012-03-02,9.05,9.05,8.09,8.8,1940,0
2012-03-05,8.79,8.79,8.58,8.61,770,0
2012-03-06,8.6,8.6,8.6,8.6,100,0
2012-03-07,8.5,8.63,8.01,8.11,1600,0
2012-03-08,8.4,8.75,8.38,8.46,6878,0
2012-03-09,8.4,8.61,8.39,8.4,3352,0
2012-03-12,8.43,8.85,8.43,8.54,1068,0
2012-03-14,8.5,8.5,8.34,8.47,7700,0
2012-03-15,8.25,8.4,8.25,8.29,7594,0
2012-03-16,8.33,8.34,8.33,8.34,250,0
2012-03-19,8.25,8.25,8.25,8.25,100,0
2012-03-21,8.26,8.26,8.17,8.17,691,0
2012-03-22,8.31,8.31,7.96,7.96,1500,0
2012-03-23,7.79,7.9,7.75,7.83,1060,0
2012-03-26,7.9,7.9,7.89,7.9,802,0
2012-03-27,7.85,7.85,7.85,7.85,100,0
2012-03-28,7.9,7.9,7.69,7.69,2018,0
2012-03-29,7.85,7.85,7.07,7.07,5371,0
2012-03-30,7.26,7.26,7.2,7.2,3397,0
2012-04-02,7.25,7.83,7.25,7.78,2238,0
2012-04-03,7.41,7.49,7.36,7.37,2720,0
2012-04-04,7.37,7.37,7.23,7.24,3570,0
2012-04-05,7.12,7.42,7.11,7.34,2954,0
2012-04-09,7.21,7.21,7.1,7.1,332,0
2012-04-10,7.15,7.15,7.1,7.1,300,0
2012-04-11,7.23,7.42,7.23,7.42,1633,0
2012-04-12,7.37,7.39,7.11,7.37,1250,0
2012-04-16,7.1,7.13,7.1,7.13,1080,0
2012-04-17,7.11,7.15,7.1,7.1,1127,0
2012-04-18,7.15,7.15,7.15,7.15,100,0
2012-04-19,7.13,7.15,7.13,7.15,300,0
2012-04-23,7.1,7.1,7.1,7.1,100,0
2012-04-24,7.1,7.1,7.1,7.1,500,0
2012-04-25,7.11,7.11,7.11,7.11,110,0
2012-04-26,7.13,7.55,7.11,7.45,2770,0
2012-04-27,7.41,7.82,7.37,7.82,2853,0
2012-04-30,7.53,7.98,7.13,7.37,3029,0
2012-05-01,7.23,7.29,7.15,7.29,600,0
2012-05-03,7.12,7.2,7.12,7.2,1129,0
2012-05-07,7.08,7.08,6.91,7.03,5348,0
2012-05-08,7.02,7.08,6.5,6.81,1600,0
2012-05-09,7.17,7.17,7.17,7.17,600,0
2012-05-10,7.2,7.2,7.2,7.2,200,0
2012-05-14,7.05,7.05,7,7,1178,0
2012-05-15,6.82,7.19,6.82,7.08,2400,0
2012-05-16,6.51,7.1,6.51,6.75,5700,0
2012-05-17,6.71,6.71,6.71,6.71,123,0
2012-05-18,6.71,6.71,6.68,6.68,797,0
2012-05-21,7.04,7.04,6.14,6.49,3731,0
2012-05-22,6.69,7.1,6.57,7.1,900,0
2012-05-23,6.69,6.97,6.51,6.51,4470,0
2012-05-24,6.48,6.75,6.19,6.75,1911,0
2012-05-25,6.41,7.15,6.41,6.88,3303,0
2012-05-29,6.86,6.92,6.34,6.46,6957,0
2012-05-30,6.43,6.55,6.43,6.55,300,0
2012-05-31,6.43,7.048,6.0208,7.048,3591,0
2012-06-01,6.92,6.95,6.21,6.31,700,0
2012-06-04,6.71,6.71,6.71,6.71,300,0
2012-06-05,6.5,6.5,6.01,6.02,1717,0
2012-06-06,6.15,6.29,6.09,6.29,952,0
2012-06-08,6.05,6.05,6.03,6.03,800,0
2012-06-11,6.1,6.1,6.03,6.03,200,0
2012-06-12,6.34,6.34,6.34,6.34,100,0
2012-06-13,6.29,6.29,6.02,6.02,2545,0
2012-06-14,6.06,6.06,5.02,5.07,9062,0
2012-06-15,5.05,5.05,3.32,3.61,41710,0
2012-06-18,3.84,4.22,3.84,4.19,12766,0
2012-06-19,4.26,4.89,4.26,4.35,10231,0
2012-06-20,4.31,4.49,4.22,4.49,2010,0
2012-06-21,4.84,4.84,4.43,4.43,1910,0
2012-06-22,4.06,4.4,3.75,4.13,10354,0
2012-06-25,4.16,4.49,4.1,4.42,2048,0
2012-06-26,4.47,4.47,4.47,4.47,1000,0
2012-06-28,4.35,4.35,4.06,4.06,1225,0
2012-06-29,4.0601,4.45,4.0601,4.45,1400,0
2012-07-02,4.06,4.06,4.06,4.06,458,0
2012-07-03,4.1,4.48,4.1,4.39,1533,0
2012-07-05,4.47,4.48,4.12,4.48,1094,0
2012-07-09,4.2,4.48,4.2,4.26,1700,0
2012-07-10,4.25,4.25,4.21,4.21,1000,0
2012-07-11,4.33,4.33,4.21,4.21,2381,0
2012-07-13,4.47,4.47,4.21,4.21,3533,0
2012-07-16,4.15,4.15,4.15,4.15,500,0
2012-07-17,4.16,4.25,3.88,3.95,3710,0
2012-07-18,3.94,4.14,3.7505,4.14,1890,0
2012-07-19,3.82,3.9,3.82,3.86,700,0
2012-07-20,3.79,3.97,3.56,3.66,4776,0
2012-07-23,3.95,4.01,3.95,4.01,1100,0
2012-07-24,4,4.45,3.98,4.24,5179,0
2012-07-26,4.27,4.78,4.27,4.78,3027,0
2012-07-27,4.81,5,4.5899,4.8,6010,0
2012-07-30,4.85,4.85,4.39,4.47,3915,0
2012-07-31,4.99,5.04,4.99,4.99,900,0
2012-08-01,5.02,5.43,5.02,5.23,3306,0
2012-08-02,5.5,5.995,5.3005,5.3005,1115,0
2012-08-03,5.86,5.86,5.388,5.388,1900,0
2012-08-06,5.6,6.28,5.6,6.01,10211,0
2012-08-07,6.28,6.55,6.25,6.55,3600,0
2012-08-08,6.82,7.1499,6.482,7.07,2400,0
2012-08-09,7.01,7.01,6.54,6.8,5067,0
2012-08-10,7.04,7.3628,7.04,7.15,5208,0
2012-08-13,7.19,7.19,6.8101,6.8101,400,0
2012-08-14,7.15,7.4109,7,7.05,5331,0
2012-08-15,7.25,7.25,7.2499,7.2499,800,0
2012-08-16,7.3,7.92,7.24,7.92,5835,0
2012-08-17,8.54,8.55,8.042,8.541,4962,0
2012-08-20,8.94,8.948,8.0784,8.5,8948,0
2012-08-21,8.51,8.8,8.0603,8.4,8870,0
2012-08-22,8.08,8.18,8.08,8.18,2200,0
2012-08-23,8.09,8.09,7.371,7.371,4492,0
2012-08-24,7.62,7.62,7.23,7.23,400,0
2012-08-27,7.52,7.67,7.05,7.3,2614,0
2012-08-28,7.33,7.36,7.3,7.3,1521,0
2012-08-29,7.27,7.28,7.27,7.28,461,0
2012-08-30,7.358,7.358,7.358,7.358,100,0
2012-08-31,7.48,8.2,7.32,7.32,3923,0
2012-09-04,7.33,7.33,7.09,7.1,5455,0
2012-09-05,7.09,7.43,7.05,7.43,3035,0
2012-09-06,7.4,7.4,7.1,7.1,2700,0
2012-09-07,7.07,7.34,6.862,7.0101,6110,0
2012-09-10,7.12,7.12,6.99,6.99,437,0
2012-09-11,7.01,7.0328,7.01,7.0101,850,0
2012-09-12,7,7.148,7,7.148,2448,0
2012-09-13,7,7.15,6.95,7.1,5916,0
2012-09-14,7.17,7.17,6.99,7,1800,0
2012-09-17,7.08,7.08,6.5,6.5,5100,0
2012-09-18,6.8,6.81,6.55,6.6,4683,0
2012-09-19,6.5,7.19,6.5,7.14,3439,0
2012-09-20,6.52,6.76,6.51,6.6,6250,0
2012-09-21,6.74,6.74,6.5,6.5,4290,0
2012-09-26,6.62,6.74,6.62,6.71,800,0
2012-09-27,6.6,6.66,6.52,6.54,1087,0
2012-09-28,6.33,6.33,6.3,6.3,2000,0
2012-10-02,6,6.61,6,6.5,1524,0
2012-10-03,6.25,6.35,6.17,6.3,825,0
2012-10-04,6.25,6.25,5.95,5.95,1300,0
2012-10-08,6.2499,6.2499,5.78,5.8,1111,0
2012-10-09,6.26,6.3,5.79,6.24,4374,0
2012-10-10,6.05,6.05,5.95,6.01,4521,0
2012-10-11,6.22,6.22,6.009,6.009,3319,0
2012-10-15,5.87,5.87,5.87,5.87,144,0
2012-10-16,5.87,5.87,5.63,5.68,700,0
2012-10-17,5.79,6.29,5.79,6.25,4255,0
2012-10-18,6.14,6.23,6.14,6.18,2200,0
2012-10-19,5.6717,6.04,5.6717,5.77,894,0
2012-10-22,5.86,5.86,5.842,5.842,400,0
2012-10-23,6.02,6.02,5.81,5.81,200,0
2012-10-24,5.9,5.92,5.9,5.9,3419,0
2012-10-25,5.71,5.75,5.7,5.75,3064,0
2012-10-26,5.74,5.74,5.7017,5.7017,300,0
2012-10-31,5.85,5.85,5.7,5.7,749,0
2012-11-01,5.7,5.85,5.67,5.85,1520,0
2012-11-02,5.705,5.705,5.7,5.7,729,0
2012-11-05,5.56,5.59,5.56,5.59,239,0
2012-11-06,5.67,5.67,5.67,5.67,300,0
2012-11-09,5.5,5.5,5.5,5.5,600,0
2012-11-12,5.532,5.532,5.532,5.532,400,0
2012-11-13,5.56,5.56,5.56,5.56,100,0
2012-11-14,5.61,5.61,5.61,5.61,272,0
2012-11-16,5.6,5.65,5.6,5.61,1200,0
2012-11-19,5.6,5.6114,5.6,5.6001,650,0
2012-11-20,5.6,5.6,5.5,5.5,2093,0
2012-11-21,5.5081,5.5081,5.5081,5.5081,100,0
2012-11-23,5.5,5.61,5.48,5.61,2478,0
2012-11-26,5.55,5.55,5.4,5.4,1329,0
2012-11-27,5.3001,5.38,5.1465,5.21,7534,0
2012-11-28,5.25,5.4939,5.2,5.3,2878,0
2012-11-29,5.29,5.3,5.2,5.3,513,0
2012-11-30,5.2,5.4,5.2,5.38,2295,0
2012-12-03,5.2,5.43,5.1999,5.23,4450,0
2012-12-04,5.2501,5.2501,5.2501,5.2501,500,0
2012-12-05,5.25,5.5237,5.2,5.23,4400,0
2012-12-06,5.23,5.23,5.23,5.23,400,0
2012-12-07,5.0001,5.0001,5,5,946,0
2012-12-10,4.95,5,4.32,4.78,7157,0
2012-12-11,4.57,4.694,4.08,4.694,6558,0
2012-12-13,4.5,4.5,4.21,4.33,2776,0
2012-12-14,4.4,4.41,4.33,4.37,3653,0
2012-12-17,4.57,4.6699,4.1201,4.6699,669,0
2012-12-18,4.67,4.67,4.33,4.6499,2652,0
2012-12-19,4.29,4.63,4.25,4.37,1264,0
2012-12-20,4.34,4.34,4.26,4.34,2956,0
2012-12-21,4.26,4.63,4.26,4.362,1762,0
2012-12-24,4.41,4.68,4.41,4.68,230,0
2012-12-26,4.45,4.65,4.44,4.45,2030,0
2012-12-27,4.4,4.45,4.29,4.45,3710,0
2012-12-28,4.33,4.51,4.33,4.4,1678,0
2012-12-31,4.28,4.35,4.26,4.3,4877,0
2013-01-02,4.27,4.35,4.26,4.34,2220,0
2013-01-03,4.29,4.39,4.29,4.35,1900,0
2013-01-07,4.49,5.115,4.38,4.92,7332,0
2013-01-08,5.15,6.0799,5.06,5.5,11392,0
2013-01-09,5.5,6.17,5.4014,5.931,12617,0
2013-01-10,5.95,6.19,5.6014,6.18,4568,0
2013-01-11,6.03,6.18,6,6.18,3660,0
2013-01-14,6.23,6.23,6.13,6.2288,300,0
2013-01-15,5.56,5.95,5.5,5.95,2775,0
2013-01-16,5.48,5.9,5.45,5.56,1649,0
2013-01-17,5.81,5.97,5.57,5.57,2751,0
2013-01-18,5.9999,5.9999,5.37,5.89,1100,0
2013-01-23,5.87,5.92,5.328,5.4301,4926,0
2013-01-24,5.52,5.52,5.52,5.52,1147,0
2013-01-25,5.64,5.64,5.64,5.64,100,0
2013-01-28,5.1723,5.52,5.1723,5.5199,700,0
2013-01-29,5.2,5.4999,5.2,5.4999,600,0
2013-01-30,5.2,5.25,5.2,5.25,2910,0
2013-01-31,5.26,5.26,5.21,5.21,829,0
2013-02-01,5.16,5.25,4.8,4.8,3214,0
2013-02-04,4.7501,5.65,4.7501,5.48,2274,0
2013-02-05,5.99,6,5.64,5.654,8700,0
2013-02-06,5.5001,5.5001,5.5,5.5,500,0
2013-02-07,5.53,5.55,5.3,5.4,1846,0
2013-02-08,5,5.94,4.9701,5.9399,700,0
2013-02-11,5.1,5.99,5.07,5.81,1006,0
2013-02-12,5.822,5.9999,5.12,5.99,2417,0
2013-02-13,5.64,5.98,5.318,5.41,2988,0
2013-02-14,5.45,5.49,5.31,5.44,1264,0
2013-02-15,5.5,5.5,5.1,5.1,2600,0
2013-02-19,4.8501,4.87,4.8501,4.87,420,0
2013-02-21,4.85,4.982,4.85,4.9,6297,0
2013-02-22,4.93,4.93,4.93,4.93,100,0
2013-02-25,4.96,4.96,4.8,4.83,1717,0
2013-02-26,4.8,4.8,4.8,4.8,200,0
2013-02-27,4.8,5.21,4.78,5.14,10892,0
2013-02-28,5.44,5.44,4.83,5.44,2400,0
2013-03-01,5.05,5.1,5.05,5.1,547,0
2013-03-05,4.8401,5.3,4.8401,5.3,1742,0
2013-03-06,5.39,5.4,4.8401,5.2,1093,0
2013-03-07,5,5.016,5,5.016,200,0
2013-03-08,5,5.14,4.95,4.95,2415,0
2013-03-11,5.3,5.3,5.25,5.25,360,0
2013-03-13,4.9,5.07,4.87,4.87,3300,0
2013-03-14,4.85,4.85,4.85,4.85,220,0
2013-03-15,4.85,5.25,4.85,5.08,1408,0
2013-03-18,5.08,5.0801,5.08,5.0801,500,0
2013-03-19,5.1,5.1,5.1,5.1,225,0
2013-03-20,5.13,5.13,5.08,5.08,890,0
2013-03-22,5.09,5.09,5,5,1400,0
2013-03-25,4.98,5,4.85,4.97,5170,0
2013-03-26,4.84,4.85,4.71,4.71,595,0
2013-03-27,4.8,5.1999,4.74,4.74,2712,0
2013-03-28,4.7001,4.7001,4.7001,4.7001,1292,0
2013-04-01,4.75,4.8,4.75,4.8,200,0
2013-04-02,4.7001,4.7001,4.7001,4.7001,550,0
2013-04-03,4.7001,4.7001,4.7001,4.7001,770,0
2013-04-05,4.7,4.7,4.7,4.7,1342,0
2013-04-08,4.7,4.7,4.5,4.57,4167,0
2013-04-09,4.51,4.51,4.5,4.51,3744,0
2013-04-10,4.57,4.65,4.49,4.65,6085,0
2013-04-11,4.64,4.74,4.64,4.74,1390,0
2013-04-12,4.92,4.92,4.9199,4.9199,596,0
2013-04-15,4.84,4.84,4.6601,4.6601,1300,0
2013-04-16,4.9,4.9,4.89,4.89,400,0
2013-04-18,4.65,4.75,4.65,4.65,200,0
2013-04-22,5.04,5.04,4.9,5.04,400,0
2013-04-23,4.728,4.93,4.728,4.77,497,0
2013-04-24,4.76,4.76,4.75,4.75,271,0
2013-04-25,4.65,5.05,4.65,4.688,2150,0
2013-04-26,4.65,4.65,4.65,4.65,179,0
2013-04-29,4.688,4.726,4.6652,4.6652,1000,0
2013-04-30,4.8,4.8,4.65,4.69,2059,0
2013-05-02,4.68,4.7,4.6,4.7,4560,0
2013-05-03,4.6,4.89,4.6,4.6,2618,0
2013-05-06,4.6,4.6,4.6,4.6,200,0
2013-05-07,4.67,4.67,4.67,4.67,906,0
2013-05-08,4.75,4.75,4.2,4.2,5026,0
2013-05-09,4.28,4.28,4.28,4.28,600,0
2013-05-10,4.32,4.32,4.3,4.3,6190,0
2013-05-13,4.23,4.48,4.2,4.48,9100,0
2013-05-14,4.59,4.59,4.05,4.15,2649,0
2013-05-15,4.08,4.2,4.08,4.2,680,0
2013-05-16,4.07,4.12,4.02,4.09,4600,0
2013-05-17,4.03,4.34,4.03,4.04,1393,0
2013-05-20,4.14,4.14,4.02,4.02,2709,0
2013-05-21,4.03,4.03,4.03,4.03,110,0
2013-05-22,4.13,4.62,4.13,4.1501,3000,0
2013-05-24,4.38,4.38,4.19,4.19,600,0
2013-05-28,4.19,4.19,4.15,4.17,2363,0
2013-05-29,4.19,4.298,4.05,4.05,9254,0
2013-05-30,4.15,4.15,4.03,4.04,2250,0
2013-05-31,4.05,4.13,4.03,4.03,2264,0
2013-06-03,4.0201,4.0715,4.02,4.02,800,0
2013-06-04,4.215,4.45,4.0501,4.2,1779,0
2013-06-05,4.12,4.12,4.05,4.05,400,0
2013-06-06,4.14,4.3999,4.14,4.15,4082,0
2013-06-11,4.12,4.15,4.1,4.15,2450,0
2013-06-12,4.15,4.16,4.02,4.02,11480,0
2013-06-13,4.22,4.22,4.22,4.22,103,0
2013-06-14,4.02,4.02,4.02,4.02,327,0
2013-06-17,4,4.009,4,4,829,0
2013-06-18,4,4,4,4,100,0
2013-06-20,3.98,3.98,3.98,3.98,1000,0
2013-06-24,3.83,3.97,3.83,3.97,2394,0
2013-06-26,3.82,3.8464,3.8,3.8,480,0
2013-06-27,3.9,3.99,3.8,3.89,2981,0
2013-06-28,3.82,3.82,3.65,3.65,2308,0
2013-07-01,3.78,3.82,3.501,3.501,2362,0
2013-07-02,3.66,4.57,3.66,4.36,15141,0
2013-07-03,4.3,4.94,4.06,4.5,16396,0
2013-07-05,4.51,4.91,4.0801,4.33,17033,0
2013-07-08,4.24,4.65,4.2,4.25,15549,0
2013-07-09,4.37,4.76,4.2,4.43,5510,0
2013-07-10,4.22,5.05,4.22,4.99,24574,0
2013-07-11,5.06,5.32,5.06,5.21,5712,0
2013-07-12,5.21,5.32,5.11,5.16,2556,0
2013-07-15,5.1,5.28,4.22,4.95,12940,0
2013-07-16,4.75,5,4.48,4.8,5878,0
2013-07-17,4.83,4.83,4.3,4.79,7453,0
2013-07-18,4.69,4.8199,4.42,4.5,3300,0
2013-07-19,4.5,4.58,4.35,4.42,4596,0
2013-07-22,4.36,4.3801,4.36,4.372,2210,0
2013-07-23,4.38,4.72,4.38,4.45,2728,0
2013-07-24,4.758,4.8,4.31,4.799,10818,0
2013-07-25,4.69,4.79,4.43,4.5001,9894,0
2013-07-26,4.7999,4.7999,4.39,4.59,5200,0
2013-07-29,4.58,4.59,4.54,4.54,600,0
2013-07-30,4.44,4.54,4.38,4.38,1863,0
2013-07-31,4.458,4.4931,4.3808,4.3808,1377,0
2013-08-01,4.47,4.69,4.39,4.39,300,0
2013-08-02,4.32,4.79,4.23,4.33,7350,0
2013-08-05,4.37,4.7,4.23,4.4,4784,0
2013-08-07,4.31,4.34,4.231,4.34,1666,0
2013-08-08,4.2201,4.49,4.2201,4.49,2050,0
2013-08-09,4.2676,4.48,4.2676,4.4701,2200,0
2013-08-12,4.36,4.47,4.26,4.3001,4087,0
2013-08-13,4.39,4.7196,4.39,4.51,12684,0
2013-08-14,4.46,4.73,4.46,4.73,1375,0
2013-08-15,4.54,4.54,4.39,4.39,420,0
2013-08-16,4.27,4.725,4.26,4.64,1199,0
2013-08-19,4.51,4.54,4.5,4.52,800,0
2013-08-20,4.33,4.5,4.29,4.33,1050,0
2013-08-21,4.47,4.47,4.47,4.47,298,0
2013-08-22,4.46,4.46,4.45,4.45,352,0
2013-08-23,4.36,4.67,4.36,4.67,200,0
2013-08-27,4.4,4.4,4.34,4.34,400,0
2013-08-28,4.32,4.32,4.31,4.32,925,0
2013-08-30,4.38,4.434,4.35,4.35,970,0
2013-09-03,4.49,4.49,4.36,4.47,1390,0
2013-09-04,4.48,4.48,4.48,4.48,300,0
2013-09-05,4.35,4.4,4.35,4.4,1100,0
2013-09-06,4.37,4.41,4.31,4.31,3257,0
2013-09-09,4.31,4.32,4.31,4.31,4986,0
2013-09-10,4.31,4.44,4.31,4.31,1224,0
2013-09-13,4.44,4.55,4.3,4.45,5595,0
2013-09-16,4.48,4.49,4.48,4.49,997,0
2013-09-19,4.38,4.4,4.38,4.4,918,0
2013-09-24,4.31,4.31,4.31,4.31,5200,0
2013-09-25,4.81,4.81,4.49,4.5,5205,0
2013-09-27,4.5,4.5,4.48,4.5,5156,0
2013-09-30,4.401,4.4999,4.4,4.4001,4295,0
2013-10-01,4.43,4.43,4.43,4.43,100,0
2013-10-03,4.29,4.48,4.29,4.48,2000,0
2013-10-04,4.26,4.28,4.26,4.28,400,0
2013-10-07,4.27,4.64,4.27,4.59,2600,0
2013-10-08,4.64,4.64,4.5,4.5,700,0
2013-10-10,4.6899,5.2,4.42,4.881,9150,0
2013-10-11,5.12,5.15,4.81,4.85,7287,0
2013-10-14,5,5,4.85,4.88,1198,0
2013-10-15,4.63,4.88,4.61,4.88,518,0
2013-10-16,4.83,4.88,4.71,4.88,2800,0
2013-10-17,4.62,5,4.62,4.99,1800,0
2013-10-18,5,5,5,5,500,0
2013-10-21,4.7,5,4.7,4.9,4800,0
2013-10-22,4.83,4.83,4.61,4.61,900,0
2013-10-23,4.62,5,4.3,4.99,3400,0
2013-10-24,4.99,4.99,4.53,4.98,3500,0
2013-10-25,4.53,4.99,4.53,4.97,4200,0
2013-10-28,4.82,4.82,4.59,4.61,3500,0
2013-10-29,4.41,4.95,4.36,4.49,10800,0
2013-10-30,4.66,4.72,4.38,4.43,6400,0
2013-10-31,4.6799,4.6799,4.25,4.38,4523,0
2013-11-04,4.59,4.59,4.471,4.53,1200,0
2013-11-05,4.55,4.58,4.55,4.56,600,0
2013-11-06,4.68,4.8,4.68,4.7,7300,0
2013-11-08,4.8,4.83,4.75,4.75,1900,0
2013-11-11,4.75,4.75,4.4,4.47,1900,0
2013-11-15,4.63,4.63,4.52,4.52,4000,0
2013-11-18,4.5,4.5,4.48,4.49,1500,0
2013-11-19,4.53,4.54,4.53,4.54,300,0
2013-11-20,4.5,4.54,4.5,4.5,2900,0
2013-11-21,4.56,4.56,4.48,4.48,1500,0
2013-11-22,4.46,4.5,4.2,4.5,1100,0
2013-11-25,4.26,4.26,4.23,4.23,200,0
2013-11-26,4.43,4.43,4.3,4.35,1000,0
2013-11-27,4.28,4.28,4.1,4.1,1300,0
2013-11-29,4.13,4.23,4.13,4.23,2399,0
2013-12-03,4.1,4.1,4.1,4.1,5600,0
2013-12-04,4.11,4.11,4.11,4.11,300,0
2013-12-05,4.5,4.5,4.05,4.05,21000,0
2013-12-06,4.07,4.07,4.05,4.07,1000,0
2013-12-09,4.24,4.31,4.24,4.31,600,0
2013-12-10,4.13,4.13,4.05,4.05,1600,0
2013-12-11,4.05,4.05,4.04,4.04,700,0
2013-12-12,4.02,4.02,3.87,3.9506,715,0
2013-12-13,3.82,3.93,3.24,3.62,30700,0
2013-12-16,3.4,3.7,3.4,3.7,7200,0
2013-12-17,3.65,3.65,3.65,3.65,100,0
2013-12-18,3.65,3.72,3.55,3.69,4800,0
2013-12-19,3.8,3.83,3.55,3.82,12100,0
2013-12-20,3.62,3.82,3.62,3.64,3000,0
2013-12-23,3.62,3.79,3.55,3.57,9800,0
2013-12-24,3.55,3.75,3.55,3.6,11675,0
2013-12-26,3.66,3.66,3.1,3.5,29800,0
2013-12-27,3.42,3.45,3.15,3.15,8900,0
2013-12-30,3.32,3.4,3.2,3.24,32500,0
2013-12-31,3.25,3.46,3.25,3.3,14500,0
2014-01-02,3.95,5.15,3.41,5,125462,0
2014-01-03,5.8,11.32,5.0601,10.8,1138826,0
2014-01-06,11.3,13.49,9.06,9.45,636500,0
2014-01-07,9.1,9.38,8.22,9.3,154300,0
2014-01-08,9.31,10.89,9.26,9.48,152000,0
2014-01-09,9.45,9.63,8.32,8.58,87300,0
2014-01-10,8.41,8.99,8.33,8.45,55950,0
2014-01-13,9.04,9.04,8.25,8.3,52900,0
2014-01-14,8.49,8.65,6.6,7,52700,0
2014-01-15,7,7.98,6.81,7.38,93500,0
2014-01-16,7.49,7.7899,7.22,7.33,22901,0
2014-01-17,7.27,7.96,7.02,7.41,15100,0
2014-01-21,7.3,9.65,7.3,8.6,188300,0
2014-01-22,8.47,10.29,8.3,9.7,194200,0
2014-01-23,9.48,9.48,8.12,8.59,25200,0
2014-01-24,8.46,8.59,7.8,7.87,50924,0
2014-01-27,7.72,7.8,6.75,7.12,58500,0
2014-01-28,7.14,7.95,7.03,7.23,22061,0
2014-01-29,7.28,7.47,6.96,7.18,25200,0
2014-01-30,7.27,7.27,6.54,6.81,64000,0
2014-01-31,6.9,6.9,6.3801,6.45,24853,0
2014-02-03,6.54,6.54,5.7,5.84,45426,0
2014-02-04,5.8,6.49,5.55,6.13,56635,0
2014-02-05,6.02,6.66,5.99,6.36,30336,0
2014-02-06,6.3,6.43,6.12,6.33,11807,0
2014-02-07,6.33,6.33,5.84,6.03,26573,0
2014-02-10,5.9501,6.45,5.9501,6.38,37154,0
2014-02-11,6.4,6.4899,5.83,5.96,20365,0
2014-02-12,5.95,6.05,5.71,5.9299,20838,0
2014-02-13,5.9,6.13,5.7,6.076,31515,0
2014-02-14,6.07,6.79,5.7801,5.9699,269938,0
2014-02-18,5.8901,6.2,5.771,5.79,38300,0
2014-02-19,5.72,5.78,5.4501,5.53,56683,0
2014-02-20,5.53,5.53,5.35,5.4,13525,0
2014-02-21,5.3453,5.3453,5.03,5.13,56674,0
2014-02-24,5.1799,5.66,5.0301,5.51,64384,0
2014-02-25,5.51,5.51,5.15,5.33,17271,0
2014-02-26,5.39,5.4,5.05,5.29,22403,0
2014-02-27,5.26,5.73,5.11,5.4,65506,0
2014-02-28,5.4001,5.5199,5.17,5.17,22332,0
2014-03-03,5.1,5.22,4.96,5.0799,37142,0
2014-03-04,5.1,5.5,5.08,5.4,62055,0
2014-03-05,5.3,5.77,5.25,5.68,70303,0
2014-03-06,5.95,6.33,5.405,5.804,332511,0
2014-03-07,5.89,6.17,5.41,5.51,89767,0
2014-03-10,5.39,5.39,5.1101,5.19,45545,0
2014-03-11,5.18,5.4394,5.0501,5.18,51054,0
2014-03-12,5.0999,5.17,5,5.069,30504,0
2014-03-13,5.12,5.12,4.75,4.77,167923,0
2014-03-14,5.14,5.14,4.65,4.78,25829,0
2014-03-17,5.07,5.09,4.74,4.74,9141,0
2014-03-18,4.78,4.97,4.66,4.97,16848,0
2014-03-19,4.97,4.98,4.7401,4.79,4075,0
2014-03-20,4.79,4.8,4.576,4.77,17225,0
2014-03-21,4.6701,5.0099,4.66,4.67,5250,0
2014-03-24,4.6701,4.6701,4.28,4.46,32858,0
2014-03-25,4.6,4.6,4.39,4.59,11751,0
2014-03-26,4.58,4.58,4.29,4.31,19800,0
2014-03-27,4.31,4.31,4.03,4.21,13457,0
2014-03-28,4.27,4.5299,4.22,4.22,12401,0
2014-03-31,4.29,4.36,4.06,4.1999,8587,0
2014-04-01,4.13,4.39,4.08,4.24,19277,0
2014-04-02,4.15,4.15,4.06,4.06,11847,0
2014-04-03,4.0501,4.149,4.02,4.1,24497,0
2014-04-04,4.15,4.19,4.14,4.18,6166,0
2014-04-07,4.22,4.22,4.02,4.1,13973,0
2014-04-08,4.0101,4.1499,4.0101,4.1499,12047,0
2014-04-09,4.15,4.44,4.15,4.25,34191,0
2014-04-10,4.25,4.31,4.1701,4.224,3650,0
2014-04-11,4.02,4.18,4.02,4.0401,10275,0
2014-04-14,4.1,4.11,4.04,4.04,2425,0
2014-04-15,4.0601,4.0999,4.0313,4.06,22717,0
2014-04-16,4.09,4.09,4.0501,4.07,6070,0
2014-04-17,4.07,4.0801,4.07,4.07,3530,0
2014-04-21,4.17,4.3,4.17,4.3,2430,0
2014-04-22,4.21,4.23,4.11,4.14,4238,0
2014-04-23,4.0501,4.1101,4.0501,4.0701,2705,0
2014-04-24,4.12,4.14,4.08,4.14,650,0
2014-04-25,4.08,4.08,4.05,4.05,4574,0
2014-04-28,4.02,4.02,3.625,3.7,25053,0
2014-04-29,3.6801,3.7899,3.68,3.68,17049,0
2014-04-30,3.68,3.68,3.55,3.58,21979,0
2014-05-01,3.6396,3.6396,3.377,3.42,15537,0
2014-05-02,3.5,3.5599,3.3101,3.4399,5200,0
2014-05-05,3.44,3.45,3.4,3.45,5300,0
2014-05-06,3.3,3.48,3.25,3.48,10662,0
2014-05-07,3.4,3.46,3.3501,3.3501,400,0
2014-05-08,3.2201,3.49,3.2201,3.29,6434,0
2014-05-09,3.3001,3.379,3.3001,3.379,2000,0
2014-05-12,3.33,3.341,3.2001,3.29,11152,0
2014-05-13,3.23,3.24,3.16,3.24,7395,0
2014-05-14,3.21,3.3699,3.2,3.3584,13811,0
2014-05-15,3.28,3.5,3.13,3.2147,16526,0
2014-05-16,3.35,3.77,3.32,3.621,18097,0
2014-05-19,3.68,3.68,3.33,3.54,5983,0
2014-05-20,3.45,3.4799,3.3,3.3,2711,0
2014-05-21,3.418,3.47,3.1801,3.31,3644,0
2014-05-22,3.22,3.36,3.22,3.3,7108,0
2014-05-23,3.4699,3.4699,3.3,3.31,2683,0
2014-05-27,3.4,3.78,3.4,3.42,7618,0
2014-05-28,3.65,3.65,3.54,3.62,495,0
2014-05-29,3.65,3.78,3.65,3.65,3219,0
2014-05-30,3.65,3.71,3.58,3.71,684,0
2014-06-02,3.65,3.7,3.65,3.7,575,0
2014-06-03,3.44,3.6799,3.42,3.6799,4600,0
2014-06-04,3.46,3.472,3.43,3.43,2800,0
2014-06-06,3.5,3.85,3.5,3.85,5800,0
2014-06-09,3.85,3.85,3.65,3.6595,7247,0
2014-06-10,3.54,3.54,3.5,3.5,1000,0
2014-06-11,3.5,3.51,3.48,3.4895,1662,0
2014-06-12,3.43,3.7,3.27,3.44,5942,0
2014-06-13,3.81,3.85,3.4501,3.7,13813,0
2014-06-17,3.6,3.6,3.6,3.6,920,0
2014-06-18,3.7,3.7,3.55,3.55,1554,0
2014-06-19,3.47,3.68,3.4,3.58,7317,0
2014-06-20,3.41,3.4999,3.41,3.49,4058,0
2014-06-23,3.45,3.45,3.45,3.45,131,0
2014-06-24,3.4499,3.4499,3.24,3.38,22290,0
2014-06-25,3.37,3.37,3.2401,3.2401,689,0
2014-06-26,3.25,3.41,3.2401,3.32,6631,0
2014-06-27,3.26,3.42,3.26,3.42,4623,0
2014-06-30,3.35,3.44,3.28,3.28,4178,0
2014-07-01,3.27,3.36,3.23,3.24,23941,0
2014-07-02,3.35,5.74,3.3,4.2,507000,0
2014-07-03,4.12,4.8,4,4.55,126040,0
2014-07-07,4.36,4.5,4.25,4.37,45790,0
2014-07-08,4.25,4.8,4.05,4.16,101016,0
2014-07-09,4.23,4.75,4.23,4.47,20813,0
2014-07-10,4.26,4.5899,4.26,4.41,7437,0
2014-07-11,4.29,4.7,4.29,4.52,16551,0
2014-07-14,4.54,4.67,4.3101,4.49,8784,0
2014-07-15,4.36,4.38,4.29,4.31,13906,0
2014-07-16,4.29,4.36,4.12,4.3,7270,0
2014-07-17,4.3499,4.3499,4.12,4.28,883,0
2014-07-18,4.1201,4.28,4.1201,4.28,2850,0
2014-07-21,4.14,4.28,3.999,4.1,32804,0
2014-07-22,4.04,4.16,3.92,3.93,18120,0
2014-07-23,4.0589,4.0599,3.89,3.9,120671,0
2014-07-24,3.92,3.95,3.85,3.9,16871,0
2014-07-25,3.88,3.94,3.76,3.94,15823,0
2014-07-28,3.76,3.89,3.72,3.77,7766,0
2014-07-29,3.75,3.86,3.61,3.741,33600,0
2014-07-30,3.86,3.94,3.5401,3.82,67385,0
2014-07-31,3.94,3.94,3.62,3.87,33750,0
2014-08-01,3.91,3.91,3.72,3.73,17615,0
2014-08-04,3.7,3.93,3.58,3.78,38401,0
2014-08-05,3.88,3.94,3.7901,3.87,22203,0
2014-08-06,3.51,3.89,3.51,3.89,3663,0
2014-08-07,3.9,3.94,3.7001,3.93,6923,0
2014-08-08,3.94,3.94,3.7,3.82,10003,0
2014-08-11,3.84,3.8925,3.48,3.68,11792,0
2014-08-12,3.65,3.83,3.51,3.55,11300,0
2014-08-13,3.63,3.77,3.5688,3.77,4550,0
2014-08-14,3.69,3.75,3.58,3.64,10183,0
2014-08-15,3.5852,3.5898,3.55,3.5814,2007,0
2014-08-18,3.5,3.73,3.5,3.58,1881,0
2014-08-19,3.58,3.69,3.51,3.55,5330,0
2014-08-20,3.65,3.66,3.55,3.6,3356,0
2014-08-21,3.67,4.01,3.53,3.66,42618,0
2014-08-22,3.721,3.721,3.59,3.59,3300,0
2014-08-25,3.8899,3.8899,3.5,3.59,22272,0
2014-08-26,3.59,3.79,3.5,3.78,15556,0
2014-08-27,3.85,3.98,3.605,3.78,15223,0
2014-08-28,3.71,3.71,3.6,3.68,4010,0
2014-08-29,3.6499,3.6499,3.5701,3.59,1161,0
2014-09-02,3.61,3.61,3.61,3.61,1100,0
2014-09-03,3.55,3.55,3.44,3.49,5798,0
2014-09-04,3.51,3.58,3.4,3.43,21599,0
2014-09-05,3.41,3.41,3.31,3.31,10082,0
2014-09-08,3.35,3.527,3.3,3.45,11885,0
2014-09-09,3.47,5.29,3.47,4.25,310966,0
2014-09-10,4.3,4.8099,4.07,4.35,76756,0
2014-09-11,4.26,4.4501,4.16,4.16,16950,0
2014-09-12,4.17,4.22,4.0575,4.16,14241,0
2014-09-15,4.26,4.39,3.78,3.9,23234,0
2014-09-16,3.72,3.8399,3.67,3.7301,29352,0
2014-09-17,3.6,3.92,3.6,3.7601,10838,0
2014-09-18,3.76,3.9599,3.6,3.84,14214,0
2014-09-19,3.73,3.7933,3.7,3.7,13774,0
2014-09-22,3.7,3.7,3.6,3.69,2279,0
2014-09-23,3.66,3.66,3.64,3.64,302,0
2014-09-24,3.82,3.82,3.61,3.62,1812,0
2014-09-25,3.62,3.6593,3.6,3.6593,1994,0
2014-09-29,3.62,3.72,3.57,3.61,1970,0
2014-09-30,3.62,3.62,3.61,3.61,562,0
2014-10-01,3.62,3.62,3.52,3.535,2350,0
2014-10-02,3.52,3.52,3.52,3.52,425,0
2014-10-03,3.51,3.6525,3.51,3.53,4925,0
2014-10-06,3.52,3.5201,3.52,3.52,1600,0
2014-10-07,3.53,3.53,3.49,3.5295,3941,0
2014-10-08,3.6,3.6089,3.5401,3.5612,2704,0
2014-10-09,3.6,3.6,3.48,3.48,7292,0
2014-10-10,3.37,3.5,3.37,3.37,2482,0
2014-10-13,3.45,3.45,3.37,3.4399,6145,0
2014-10-14,3.4,3.57,3.3701,3.3701,3565,0
2014-10-15,3.38,3.38,3.13,3.17,11750,0
2014-10-16,3.18,3.2016,3.0501,3.0501,8511,0
2014-10-17,3.1423,3.46,3.1423,3.15,9620,0
2014-10-20,3.22,3.34,3.16,3.34,5080,0
2014-10-21,3.36,3.36,3.28,3.352,1178,0
2014-10-22,3.44,3.86,3.44,3.602,5872,0
2014-10-23,3.71,3.74,3.34,3.6499,12730,0
2014-10-24,3.54,3.55,3.29,3.29,8449,0
2014-10-27,3.635,3.635,3.51,3.51,800,0
2014-10-28,3.57,3.5895,3.57,3.5895,2012,0
2014-10-29,3.37,3.45,3.36,3.4,1700,0
2014-10-30,3.58,3.58,3.36,3.41,8517,0
2014-10-31,3.29,3.4501,3.05,3.27,37941,0
2014-11-03,3.3399,3.3586,3.17,3.25,7212,0
2014-11-04,3.22,3.28,3.2,3.21,2524,0
2014-11-05,3.21,3.26,3.11,3.15,7008,0
2014-11-06,3.1,3.1606,3.03,3.11,19922,0
2014-11-07,3.05,3.18,3.05,3.18,9090,0
2014-11-10,3.38,3.49,3.29,3.4599,12536,0
2014-11-11,3.3401,3.46,3.07,3.0701,17834,0
2014-11-12,3.1001,3.26,3.1001,3.13,5401,0
2014-11-13,3.15,3.33,3.15,3.33,7449,0
2014-11-14,3.25,3.5,3.12,3.49,22106,0
2014-11-17,3.59,3.59,3.18,3.45,6228,0
2014-11-18,3.3077,3.48,3.2701,3.48,914,0
2014-11-19,3.5499,3.5499,3.5499,3.5499,2703,0
2014-11-20,3.44,3.49,3.27,3.32,5675,0
2014-11-21,3.3199,3.32,3.3199,3.32,2100,0
2014-11-25,3.24,3.5099,3.24,3.5099,4980,0
2014-11-26,3.23,3.49,3.2,3.43,765,0
2014-11-28,3.392,3.47,3.17,3.2294,1888,0
2014-12-01,3.2,3.22,3.18,3.18,6696,0
2014-12-02,3.19,3.33,3.19,3.33,3607,0
2014-12-03,3.2076,3.217,3.19,3.19,1500,0
2014-12-05,3.19,3.1901,3.11,3.14,12284,0
2014-12-08,3.2038,3.3875,3.2038,3.33,6924,0
2014-12-09,3.25,3.28,3.11,3.26,4482,0
2014-12-10,3.17,3.22,3.15,3.2,3509,0
2014-12-11,3.13,3.19,3.11,3.17,3908,0
2014-12-12,3.16,3.23,2.82,3.08,19778,0
2014-12-15,3,3.17,2.87,2.95,2923,0
2014-12-16,2.94,3.14,2.801,2.82,2802,0
2014-12-17,3,3,2.8,2.8,9249,0
2014-12-18,2.97,2.97,2.35,2.35,31895,0
2014-12-19,2.36,2.4499,2.35,2.35,18772,0
2014-12-22,2.35,2.35,1.88,1.89,99645,0
2014-12-23,2.05,2.29,1.9401,2.07,29580,0
2014-12-24,2.05,2.05,1.92,1.9201,4310,0
2014-12-26,2.1,2.1,1.86,1.9,14621,0
2014-12-29,1.9294,2.039,1.87,1.93,12999,0
2014-12-30,1.95,2.12,1.95,2.03,23528,0
2014-12-31,2.09,2.4251,2.09,2.36,68575,0
2015-01-02,2.38,3.2792,2.38,2.765,188443,0
2015-01-05,2.8,2.8,2.55,2.72,37858,0
2015-01-06,2.69,2.7099,2.32,2.32,81276,0
2015-01-07,2.26,2.3299,2.2,2.26,32393,0
2015-01-08,2.22,2.44,2.21,2.22,14317,0
2015-01-09,2.22,2.39,2,2.11,7326,0
2015-01-12,2.0001,2.1099,2.0001,2.0599,13438,0
2015-01-13,2.05,2.089,2,2.01,9808,0
2015-01-14,1.91,1.9201,1.82,1.86,27031,0
2015-01-15,1.9,1.98,1.9,1.97,17797,0
2015-01-16,1.83,2,1.83,1.93,3200,0
2015-01-20,1.93,1.96,1.8501,1.8501,2790,0
2015-01-21,1.85,1.93,1.84,1.8501,29603,0
2015-01-22,1.85,1.93,1.84,1.91,21984,0
2015-01-23,1.9094,1.9099,1.88,1.9099,4295,0
2015-01-26,1.92,1.92,1.9074,1.9074,1480,0
2015-01-27,1.9,1.9,1.8799,1.88,5420,0
2015-01-28,1.85,1.9299,1.84,1.88,6480,0
2015-01-29,1.85,1.9193,1.85,1.8976,1491,0
2015-01-30,1.87,1.93,1.86,1.87,14475,0
2015-02-02,1.85,1.8999,1.84,1.866,3700,0
2015-02-03,1.8999,1.91,1.88,1.8999,5366,0
2015-02-04,1.9,2.09,1.9,1.96,16572,0
2015-02-05,1.99,2.0799,1.96,1.9999,7630,0
2015-02-06,2.03,2.03,2.03,2.03,100,0
2015-02-09,1.9505,1.9505,1.95,1.95,5284,0
2015-02-10,1.9001,1.93,1.85,1.8601,6329,0
2015-02-11,1.98,1.98,1.94,1.94,540,0
2015-02-12,1.98,2,1.881,1.9,6505,0
2015-02-13,1.93,1.93,1.91,1.91,6268,0
2015-02-17,1.94,1.94,1.88,1.94,1254,0
2015-02-18,1.938,2.5,1.938,2.35,134266,0
2015-02-19,2.45,2.45,1.93,2.18,59363,0
2015-02-20,2.05,2.16,2.05,2.1001,15035,0
2015-02-23,2.1,2.19,2.0501,2.1444,5102,0
2015-02-24,2.0518,2.1393,2.0518,2.11,4141,0
2015-02-25,2.02,2.126,2.02,2.09,9207,0
2015-02-26,2.14,2.14,2.03,2.089,1497,0
2015-02-27,2.11,2.11,2,2.04,4204,0
2015-03-02,2.12,2.13,2.06,2.06,3200,0
2015-03-03,2.13,2.13,2.03,2.04,6000,0
2015-03-04,2.03,2.03,1.94,1.95,15500,0
2015-03-05,2.02,2.02,1.92,1.94,2900,0
2015-03-06,1.93,2.08,1.9,1.93,12100,0
2015-03-09,1.93,1.93,1.86,1.88,8800,0
2015-03-10,1.87,1.9,1.8,1.84,16500,0
2015-03-11,1.84,1.84,1.67,1.7,23800,0
2015-03-12,1.7,1.77,1.67,1.69,12000,0
2015-03-13,1.62,1.62,1.55,1.62,1800,0
2015-03-16,1.56,1.64,1.55,1.61,8300,0
2015-03-17,1.69,1.75,1.65,1.65,2300,0
2015-03-18,1.76,1.85,1.76,1.85,18500,0
2015-03-19,1.85,1.85,1.85,1.85,300,0
2015-03-20,1.65,1.83,1.65,1.79,2800,0
2015-03-23,1.68,1.78,1.68,1.78,1100,0
2015-03-24,1.76,1.76,1.76,1.76,200,0
2015-03-25,1.78,1.83,1.66,1.68,4000,0
2015-03-26,1.7,1.85,1.52,1.55,14000,0
2015-03-27,1.61,1.78,1.56,1.64,5700,0
2015-03-30,1.57,1.67,1.57,1.67,9300,0
2015-03-31,1.6801,1.7499,1.61,1.7,4818,0
2015-04-01,1.74,1.74,1.6,1.6,4900,0
2015-04-02,1.66,1.75,1.66,1.71,7300,0
2015-04-06,1.69,1.7,1.67,1.67,1000,0
2015-04-07,1.7,1.7,1.61,1.64,2075,0
2015-04-08,1.75,2.28,1.74,1.97,108600,0
2015-04-09,2.11,2.4499,2.05,2.19,115603,0
2015-04-10,2.25,2.25,2.06,2.09,25400,0
2015-04-13,2.04,2.08,1.95,2.04,23100,0
2015-04-14,2.16,2.18,2.05,2.16,3300,0
2015-04-15,2.06,2.1899,2.06,2.06,11114,0
2015-04-16,2.06,2.69,2.06,2.33,262771,0
2015-04-17,2.3,2.3,2.07,2.1,46200,0
2015-04-20,2.1,2.52,2.1,2.207,44438,0
2015-04-21,2.19,2.47,2.1,2.19,23175,0
2015-04-22,2.37,2.46,2.11,2.245,26151,0
2015-04-23,2.24,2.36,2.11,2.23,19200,0
2015-04-24,2.15,2.33,2.14,2.23,7440,0
2015-04-27,2.21,2.36,2.19,2.19,42100,0
2015-04-28,2.11,2.25,2.11,2.19,25657,0
2015-04-29,2.23,2.23,2.19,2.19,4000,0
2015-04-30,2.2,2.33,2.11,2.27,20600,0
2015-05-01,2.3,2.35,2.12,2.34,13800,0
2015-05-04,2.16,2.3,2.16,2.27,1200,0
2015-05-05,2.27,2.27,2.13,2.17,1900,0
2015-05-06,2.2335,2.2335,2.1689,2.1689,1519,0
2015-05-07,2.19,2.2,2.16,2.187,7292,0
2015-05-08,2.12,2.22,2.11,2.2,7800,0
2015-05-11,2.35,2.35,2.11,2.11,2300,0
2015-05-12,2.0301,2.19,2.0301,2.08,5344,0
2015-05-13,2.08,2.08,2.01,2.03,8702,0
2015-05-14,2.34,2.34,2.01,2.05,1100,0
2015-05-15,2.05,2.29,2.05,2.1032,11008,0
2015-05-18,2.1,2.1,2.1,2.1,150,0
2015-05-19,2.1,2.111,2.08,2.1,3756,0
2015-05-20,2.28,2.28,2.1,2.15,7700,0
2015-05-21,2.1,2.1,2.07,2.08,2600,0
2015-05-22,2.13,2.35,2.13,2.23,12900,0
2015-05-26,2.05,2.16,2.0301,2.11,2215,0
2015-05-27,2.11,2.3,2.1,2.22,8700,0
2015-05-28,2.28,2.28,2.098,2.2799,2973,0
2015-05-29,2.27,2.27,2.2,2.2,5300,0
2015-06-01,2.11,2.16,2.02,2.12,13599,0
2015-06-02,2.12,2.12,2.08,2.08,304,0
2015-06-03,2.18,2.18,2.09,2.12,3400,0
2015-06-04,2.09,2.09,2.04,2.04,4200,0
2015-06-05,2.09,2.11,2.04,2.05,3100,0
2015-06-08,2.17,2.17,2.17,2.17,100,0
2015-06-10,2.14,2.14,2.0301,2.05,605,0
2015-06-11,2.1,2.1299,2.03,2.05,8373,0
2015-06-12,2.15,2.15,2.05,2.12,600,0
2015-06-15,2.12,2.3,2.09,2.1,49000,0
2015-06-16,2.55,2.55,2.11,2.34,86000,0
2015-06-17,2.2,2.48,2.2,2.31,33300,0
2015-06-18,2.25,2.54,2.25,2.44,31600,0
2015-06-19,2.52,2.62,2.4,2.5,46200,0
2015-06-22,2.49,2.62,2.49,2.61,9600,0
2015-06-23,2.31,2.62,2.31,2.6,11679,0
2015-06-24,2.59,2.59,2.55,2.59,1400,0
2015-06-25,2.59,2.59,2.46,2.46,7100,0
2015-06-26,2.6,2.6,2.5,2.52,5300,0
2015-06-29,2.6,2.64,2.09,2.27,43400,0
2015-06-30,2.28,2.28,2.1,2.155,1486,0
2015-07-01,2.13,2.21,2.08,2.13,1100,0
2015-07-02,2.11,2.23,2.1,2.12,1000,0
2015-07-06,2.17,2.25,2.15,2.16,7900,0
2015-07-07,2.15,2.15,2.1,2.12,6800,0
2015-07-08,2.08,2.08,2.05,2.05,4700,0
2015-07-09,2.05,2.13,2.05,2.11,3800,0
2015-07-10,2.14,2.15,2.12,2.15,1800,0
2015-07-13,2.17,2.19,2.17,2.19,200,0
2015-07-14,2.18,2.19,2.18,2.19,1121,0
2015-07-15,2.22,2.26,2.22,2.25,1480,0
2015-07-16,2.27,2.28,2.06,2.11,7600,0
2015-07-17,2.13,2.45,2.13,2.17,10000,0
2015-07-20,2.17,2.32,2.07,2.07,6000,0
2015-07-21,2.09,2.1,2.08,2.08,800,0
2015-07-22,2.06,2.2,2.05,2.05,700,0
2015-07-23,2.06,2.09,2.06,2.09,300,0
2015-07-24,2.13,2.13,2.07,2.07,1600,0
2015-07-27,2.1,2.2,2.06,2.06,2300,0
2015-07-28,2.11,2.17,2.07,2.09,5800,0
2015-07-29,2.09,2.12,2.06,2.06,1400,0
2015-07-30,2.11,2.12,2.07,2.07,1800,0
2015-07-31,2.15,2.55,2.13,2.26,11700,0
2015-08-03,2.08,2.12,2.01,2.05,6106,0
2015-08-04,2.06,2.06,2.06,2.06,100,0
2015-08-05,2.15,2.15,2.07,2.09,6500,0
2015-08-06,2.04,2.12,2.04,2.1,967,0
2015-08-07,2.05,2.05,2.05,2.05,100,0
2015-08-10,2.05,2.05,2.01,2.04,2200,0
2015-08-11,2.01,2.1,2.01,2.03,5755,0
2015-08-12,2.18,2.18,2.14,2.16,600,0
2015-08-13,2.12,2.12,2.08,2.09,600,0
2015-08-14,2.01,2.01,2.01,2.01,100,0
2015-08-18,2.02,2.04,2.01,2.03,3400,0
2015-08-19,2.07,2.1,2.01,2.01,1400,0
2015-08-20,2.04,2.05,2.01,2.05,900,0
2015-08-21,2.04,2.04,2.01,2.01,2400,0
2015-08-24,1.95,1.95,1.16,1.66,15005,0
2015-08-25,1.68,1.79,1.67,1.68,8600,0
2015-08-26,1.67,1.67,1.67,1.67,2300,0
2015-08-27,1.68,1.82,1.68,1.82,1000,0
2015-08-28,1.76,1.76,1.56,1.57,5400,0
2015-08-31,1.6,1.78,1.59,1.66,11000,0
2015-09-01,1.63,1.65,1.53,1.53,900,0
2015-09-02,1.56,1.62,1.48,1.48,1100,0
2015-09-03,1.5,1.59,1.5,1.59,3200,0
2015-09-04,1.55,1.94,1.42,1.73,32600,0
2015-09-08,1.5,1.71,1.5,1.5,4200,0
2015-09-09,1.53,1.53,1.53,1.53,200,0
2015-09-10,1.61,1.8699,1.43,1.6499,14429,0
2015-09-11,1.63,1.63,1.63,1.63,1000,0
2015-09-14,1.59,1.59,1.59,1.59,300,0
2015-09-16,1.48,1.48,1.48,1.48,500,0
2015-09-17,1.5399,1.6699,1.36,1.47,22375,0
2015-09-21,1.45,1.68,1.43,1.43,5600,0
2015-09-22,1.45,1.68,1.43,1.6,4800,0
2015-09-23,1.58,1.58,1.468,1.5699,1205,0
2015-09-24,1.45,1.5799,1.45,1.5799,605,0
2015-09-25,1.37,1.58,1.36,1.58,4700,0
2015-09-28,1.36,1.4,1.26,1.26,7952,0
2015-09-29,1.38,1.59,1.31,1.54,15100,0
2015-09-30,1.53,1.53,1.34,1.52,7200,0
2015-10-01,1.32,1.52,1.32,1.51,11500,0
2015-10-02,1.33,1.52,1.31,1.52,3900,0
2015-10-05,1.37,1.4776,1.24,1.4599,12183,0
2015-10-06,1.43,1.48,1.31,1.4,7900,0
2015-10-07,1.27,1.51,1.27,1.51,21654,0
2015-10-08,1.52,1.56,1.34,1.37,24800,0
2015-10-09,1.44,1.45,1.4,1.4,1300,0
2015-10-12,1.36,1.36,1.36,1.36,200,0
2015-10-13,1.35,1.54,1.34,1.4,6600,0
2015-10-14,1.35,1.52,1.29,1.42,20300,0
2015-10-15,1.36,1.37,1.36,1.36,5500,0
2015-10-16,1.36,1.39,1.36,1.39,1300,0
2015-10-19,1.3,1.32,1.3,1.31,352,0
2015-10-20,1.3,1.32,1.26,1.27,6300,0
2015-10-21,1.3,1.5,1.29,1.41,15300,0
2015-10-22,1.45,2.39,1.35,1.79,98900,0
2015-10-23,1.67,2.19,1.53,2.06,78500,0
2015-10-26,2.16,2.38,2.02,2.3,54000,0
2015-10-27,2.3,2.5,1.99,2.12,74100,0
2015-10-28,2.1,2.47,2.1,2.34,20600,0
2015-10-29,2.37,2.39,2.14,2.16,20800,0
2015-10-30,2.33,2.33,2.11,2.26,25900,0
2015-11-02,2.17,2.19,2.04,2.1333,7491,0
2015-11-03,2.13,2.3,2.05,2.08,16800,0
2015-11-04,2.0504,2.2399,2,2.01,24036,0
2015-11-05,2.01,2.1,2.01,2.06,1800,0
2015-11-06,2.07,2.07,1.98,2.01,5200,0
2015-11-09,2,2.0399,1.97,1.97,645,0
2015-11-10,1.96,2.02,1.95,1.95,600,0
2015-11-11,1.9,1.9,1.89,1.9,2800,0
2015-11-12,1.92,1.93,1.81,1.81,13400,0
2015-11-16,1.82,1.87,1.82,1.85,5100,0
2015-11-17,1.82,1.83,1.53,1.72,29200,0
2015-11-18,1.56,1.62,1.56,1.56,2000,0
2015-11-19,1.7,1.7,1.6,1.66,3100,0
2015-11-20,1.64,1.74,1.62,1.62,600,0
2015-11-23,1.62,1.64,1.55,1.64,1500,0
2015-11-24,1.72,1.81,1.66,1.66,5900,0
2015-11-25,1.79,1.8,1.77,1.8,1400,0
2015-11-30,1.91,2,1.62,1.62,4600,0
2015-12-01,1.75,1.9899,1.64,1.85,15864,0
2015-12-02,1.85,2.06,1.85,1.85,17055,0
2015-12-03,1.86,1.86,1.66,1.76,2601,0
2015-12-04,1.62,1.65,1.62,1.65,200,0
2015-12-07,1.62,1.65,1.47,1.58,3600,0
2015-12-08,1.61,1.7092,1.61,1.6301,2746,0
2015-12-09,1.7,1.7,1.42,1.63,5900,0
2015-12-10,1.47,1.56,1.43,1.51,2400,0
2015-12-11,1.59,1.59,1.55,1.55,400,0
2015-12-14,1.52,1.8,1.47,1.8,13433,0
2015-12-15,1.8,1.88,1.32,1.43,17900,0
2015-12-16,1.44,1.5,1.41,1.47,5800,0
2015-12-17,1.39,1.45,1.39,1.39,5100,0
2015-12-18,1.46,1.46,1.46,1.46,1000,0
2015-12-21,1.43,1.51,1.32,1.42,9800,0
2015-12-22,1.42,1.46,1.41,1.46,2468,0
2015-12-23,1.41,1.5,1.41,1.44,11100,0
2015-12-24,1.38,1.38,1.38,1.38,102,0
2015-12-28,1.38,1.398,1.38,1.398,1395,0
2015-12-29,1.46,1.5395,1.39,1.4297,3158,0
2015-12-30,1.39,1.45,1.38,1.45,4552,0
2015-12-31,1.394,1.46,1.37,1.37,5009,0
2016-01-04,1.43,1.43,1.37,1.4088,1082,0
2016-01-05,1.36,1.3799,1.29,1.35,7365,0
2016-01-06,1.32,1.35,1.3,1.34,2649,0
2016-01-07,1.3001,1.33,1.28,1.28,8793,0
2016-01-08,1.28,1.408,1.23,1.24,3905,0
2016-01-11,1.1503,1.1503,1.15,1.15,1214,0
2016-01-12,1.15,1.34,1.15,1.2399,3421,0
2016-01-13,1.19,1.19,1.1501,1.1501,3200,0
2016-01-14,1.1615,1.1615,1.15,1.15,2200,0
2016-01-15,1.159,1.159,1.159,1.159,250,0
2016-01-19,1.11,1.11,1.11,1.11,500,0
2016-01-20,1.1418,1.1418,1.08,1.08,4304,0
2016-01-22,1.18,1.18,1.06,1.0958,3364,0
2016-01-25,1.06,1.0947,0.9699,1.0947,1300,0
2016-01-26,1.04,1.04,1,1.0152,2600,0
2016-01-27,1,1.07,0.74,0.9077,5867,0
2016-01-28,0.9069,0.9077,0.87,0.9,13838,0
2016-01-29,0.601,0.9284,0.601,0.88,13900,0
2016-02-01,0.622,1.2,0.6,0.866,9980,0
2016-02-02,0.81,0.85,0.65,0.8399,12310,0
2016-02-03,0.81,0.81,0.75,0.8,3500,0
2016-02-04,1,1,0.77,0.79,7853,0
2016-02-05,0.9053,0.9053,0.9053,0.9053,200,0
2016-02-08,0.76,0.76,0.7505,0.7505,1000,0
2016-02-09,0.97,0.97,0.848,0.91,1000,0
2016-02-10,0.8998,0.8998,0.898,0.898,1400,0
2016-02-12,0.7501,1.02,0.7501,0.8,9659,0
2016-02-16,0.75,1.19,0.75,0.8501,1680,0
2016-02-18,0.76,0.76,0.76,0.76,100,0
2016-02-22,0.8,0.9282,0.8,0.8011,730,0
2016-02-25,0.95,0.99,0.9499,0.9501,6708,0
2016-02-26,0.9739,0.9739,0.9739,0.9739,206,0
2016-02-29,0.9759,0.999,0.9759,0.9901,3520,0
2016-03-01,1.08,1.08,1.03,1.03,2600,0
2016-03-02,1.071,1.071,1.0601,1.0601,5985,0
2016-03-03,1.0601,1.1,1.0601,1.1,2800,0
2016-03-07,1.22,1.3686,1.167,1.34,7800,0
2016-03-08,1.25,1.25,1.24,1.2416,933,0
2016-03-09,1.24,1.24,1.05,1.05,2500,0
2016-03-10,1.2,1.2,1.141,1.141,746,0
2016-03-14,1.18,1.2,1,1.1994,53082,0
2016-03-15,1.2,2,1.19,1.7,158272,0
2016-03-16,1.9,2.6925,1.5992,1.76,480314,0
2016-03-17,1.8,1.9999,1.7001,1.78,43672,0
2016-03-18,1.75,1.93,1.7001,1.71,13370,0
2016-03-21,1.72,1.98,1.72,1.96,64637,0
2016-03-22,2,2.3,1.955,2.04,91178,0
2016-03-23,2.1999,2.86,2.1013,2.58,387806,0
2016-03-24,2.58,2.58,2.09,2.12,71405,0
2016-03-28,2.12,2.12,1.8,1.8,31866,0
2016-03-29,1.8,1.8908,1.75,1.78,18476,0
2016-03-30,1.8125,2.0009,1.29,1.45,176685,0
2016-03-31,1.42,1.44,1.29,1.38,27937,0
2016-04-01,1.3699,1.64,1.34,1.44,36949,0
2016-04-04,1.74,1.74,1.43,1.51,36892,0
2016-04-05,1.51,1.69,1.38,1.57,45421,0
2016-04-06,1.6,1.75,1.51,1.623,20486,0
2016-04-07,1.63,1.6303,1.3,1.36,57943,0
2016-04-08,1.37,1.59,1.37,1.442,39630,0
2016-04-11,1.43,1.59,1.43,1.51,23974,0
2016-04-12,1.88,1.88,1.5501,1.67,22993,0
2016-04-13,1.5806,1.74,1.5806,1.67,20551,0
2016-04-14,1.75,1.75,1.61,1.7056,5880,0
2016-04-15,1.88,1.88,1.614,1.6899,7838,0
2016-04-18,1.6001,1.732,1.57,1.6,14704,0
2016-04-19,1.68,1.68,1.52,1.56,5950,0
2016-04-20,1.4387,1.71,1.4387,1.48,64920,0
2016-04-21,1.53,1.7,1.4,1.53,66823,0
2016-04-22,1.55,1.6299,1.4999,1.5,19080,0
2016-04-25,1.54,1.54,1.45,1.5,5232,0
2016-04-26,1.4601,1.54,1.4601,1.5317,2900,0
2016-04-28,1.46,1.57,1.46,1.51,11590,0
2016-04-29,1.5099,1.68,1.5019,1.6,62751,0
2016-05-02,1.56,1.69,1.45,1.58,54442,0
2016-05-03,1.46,1.61,1.41,1.43,21534,0
2016-05-04,1.48,1.77,1.45,1.77,72210,0
2016-05-05,1.72,2,1.5601,1.86,99930,0
2016-05-06,1.83,1.83,1.58,1.7101,2557,0
2016-05-09,1.66,1.79,1.5805,1.66,6561,0
2016-05-10,1.6001,1.6499,1.6001,1.61,5346,0
2016-05-11,1.59,1.6,1.52,1.58,10503,0
2016-05-12,1.57,1.84,1.55,1.74,21776,0
2016-05-13,1.68,1.84,1.53,1.65,20598,0
2016-05-16,1.6,1.8204,1.57,1.66,16748,0
2016-05-17,1.6,1.7296,1.5601,1.6001,11729,0
2016-05-18,1.6001,1.67,1.6001,1.61,9982,0
2016-05-19,1.66,1.66,1.61,1.65,6366,0
2016-05-20,1.63,1.67,1.63,1.6407,4649,0
2016-05-23,1.65,1.66,1.61,1.61,2524,0
2016-05-24,1.61,1.65,1.61,1.6456,615,0
2016-05-25,1.6101,1.6101,1.6,1.6,1505,0
2016-05-26,1.6,1.6,1.6,1.6,385,0
2016-05-27,1.5468,1.572,1.5,1.51,7793,0
2016-05-31,1.51,1.56,1.51,1.56,4383,0
2016-06-01,1.51,1.56,1.51,1.544,1899,0
2016-06-02,1.51,1.5899,1.4,1.57,11044,0
2016-06-03,1.48,1.5394,1.45,1.46,5118,0
2016-06-06,1.48,1.48,1.48,1.48,200,0
2016-06-07,1.55,1.57,1.46,1.5,45467,0
2016-06-08,1.52,1.54,1.5,1.53,7290,0
2016-06-09,1.5097,1.543,1.5097,1.543,1100,0
2016-06-10,1.54,1.57,1.4,1.49,41623,0
2016-06-13,1.45,1.53,1.4431,1.4431,2165,0
2016-06-14,1.352,1.41,1.3501,1.36,1966,0
2016-06-15,1.33,1.39,1.3201,1.33,3900,0
2016-06-16,1.33,1.33,1.3,1.3,1286,0
2016-06-17,1.37,1.41,1.32,1.36,3933,0
2016-06-20,1.34,1.4,1.34,1.4,2728,0
2016-06-21,1.4,1.4,1.34,1.34,1200,0
2016-06-22,1.38,1.38,1.3,1.3,2609,0
2016-06-23,1.31,1.31,1.31,1.31,131,0
2016-06-27,1.31,1.31,1.31,1.31,700,0
2016-06-28,1.34,1.34,1.3349,1.3349,1748,0
2016-06-29,1.34,1.34,1.34,1.34,851,0
2016-06-30,1.33,1.33,1.205,1.2801,7458,0
2016-07-01,1.303,1.33,1.23,1.3299,5735,0
2016-07-05,1.32,1.3299,1.24,1.32,17400,0
2016-07-06,1.23,1.31,1.23,1.31,1490,0
2016-07-07,1.3099,1.3099,1.3099,1.3099,750,0
2016-07-08,1.31,1.3189,1.31,1.3189,1079,0
2016-07-11,1.24,1.25,1.24,1.25,620,0
2016-07-12,1.21,1.3148,1.21,1.21,4150,0
2016-07-13,1.248,1.33,1.22,1.33,2203,0
2016-07-14,1.32,1.6099,1.31,1.3825,69976,0
2016-07-15,1.36,1.49,1.35,1.418,8968,0
2016-07-18,1.38,1.55,1.2,1.5,19372,0
2016-07-19,1.53,1.53,1.26,1.48,6877,0
2016-07-20,1.35,1.55,1.29,1.55,8382,0
2016-07-21,1.515,1.53,1.3801,1.4,7150,0
2016-07-22,1.3968,1.9859,1.3968,1.69,88736,0
2016-07-25,1.85,1.85,1.6,1.611,49414,0
2016-07-26,1.709,1.709,1.6,1.65,21884,0
2016-07-27,1.4789,1.5464,1.4789,1.5464,900,0
2016-07-28,1.5959,1.67,1.5959,1.67,1035,0
2016-07-29,1.78,1.81,1.5871,1.75,3267,0
2016-08-01,1.8,1.8,1.73,1.73,3362,0
2016-08-02,1.6633,1.6633,1.6633,1.6633,500,0
2016-08-03,1.805,3.17,1.8,2.54,1864567,0
2016-08-04,2.34,2.46,2.1401,2.15,133374,0
2016-08-05,2.14,2.32,1.82,2.2,85447,0
2016-08-08,2.21,2.3,2.11,2.15,32409,0
2016-08-09,2.2643,2.2643,1.78,1.93,46409,0
2016-08-10,1.81,2.09,1.81,1.97,8303,0
2016-08-11,1.98,1.98,1.83,1.95,6779,0
2016-08-12,2.0221,2.0699,1.86,1.8859,12887,0
2016-08-15,1.814,2.0045,1.814,1.9506,13551,0
2016-08-16,2,2.0599,1.864,1.9042,79038,0
2016-08-17,2.04,2.04,1.9,1.9301,29362,0
2016-08-18,2,2.04,1.96,2.01,13499,0
2016-08-19,1.93,2.034,1.9,1.93,15608,0
2016-08-22,1.98,2,1.95,1.95,11039,0
2016-08-23,1.9201,1.9425,1.9,1.93,1600,0
2016-08-24,1.9,1.92,1.7,1.71,72359,0
2016-08-25,1.72,1.78,1.66,1.66,5226,0
2016-08-26,1.64,1.84,1.64,1.7,17467,0
2016-08-29,1.73,1.73,1.68,1.7099,4452,0
2016-08-30,1.74,1.889,1.74,1.81,10237,0
2016-08-31,1.71,1.82,1.6599,1.76,19594,0
2016-09-01,1.74,1.75,1.66,1.75,59616,0
2016-09-02,1.9,1.9799,1.72,1.77,169821,0
2016-09-06,1.74,1.8001,1.69,1.76,29000,0
2016-09-07,1.88,1.89,1.79,1.7966,35476,0
2016-09-08,1.84,1.87,1.8,1.87,3844,0
2016-09-09,1.8904,1.8904,1.67,1.84,88030,0
2016-09-12,1.83,1.83,1.7227,1.73,7550,0
2016-09-13,1.74,1.74,1.7,1.73,5771,0
2016-09-15,1.763,1.87,1.7,1.87,7866,0
2016-09-16,1.6975,1.79,1.6975,1.78,763,0
2016-09-19,1.75,1.75,1.65,1.75,73990,0
2016-09-20,1.7,1.7028,1.67,1.7,1179,0
2016-09-21,1.7,1.8,1.7,1.76,33160,0
2016-09-22,1.77,1.79,1.76,1.76,1550,0
2016-09-23,1.75,1.96,1.73,1.9,126766,0
2016-09-26,1.8873,1.9162,1.83,1.83,12489,0
2016-09-27,1.8518,1.86,1.8518,1.86,311,0
2016-09-29,1.97,1.97,1.85,1.89,3388,0
2016-09-30,1.86,1.86,1.75,1.83,9900,0
2016-10-03,1.86,1.86,1.7769,1.7769,1309,0
2016-10-04,1.78,1.78,1.71,1.71,4352,0
2016-10-05,1.76,1.78,1.7176,1.72,3416,0
2016-10-06,1.76,1.779,1.64,1.68,15496,0
2016-10-07,1.72,1.72,1.6,1.66,2100,0
2016-10-13,1.6011,1.63,1.6,1.6,2629,0
2016-10-14,1.57,1.692,1.57,1.692,750,0
2016-10-17,1.67,1.67,1.6,1.6,1710,0
2016-10-18,1.68,1.734,1.6116,1.7026,1600,0
2016-10-19,1.7,1.7675,1.7,1.7675,600,0
2016-10-20,1.6101,1.6101,1.6101,1.6101,135,0
2016-10-21,1.6,1.68,1.6,1.64,11779,0
2016-10-24,1.6,1.6,1.6,1.6,100,0
2016-10-25,1.68,1.68,1.68,1.68,100,0
2016-10-26,1.68,1.72,1.43,1.7072,21986,0
2016-10-27,1.6999,1.701,1.6999,1.701,1444,0
2016-10-28,1.7001,1.73,1.7001,1.72,2000,0
2016-10-31,1.7374,1.75,1.7374,1.7391,7019,0
2016-11-01,1.7001,1.7001,1.7001,1.7001,110,0
2016-11-02,1.7399,1.74,1.7051,1.7051,1381,0
2016-11-03,1.7,1.7,1.67,1.6709,1854,0
2016-11-04,1.67,1.75,1.45,1.5,40744,0
2016-11-07,1.56,1.7387,1.56,1.7387,960,0
2016-11-08,1.72,1.98,1.5123,1.98,63481,0
2016-11-09,1.88,1.96,1.78,1.88,144283,0
2016-11-10,1.7928,1.87,1.67,1.67,47605,0
2016-11-11,1.67,1.8476,1.6,1.62,9543,0
2016-11-14,1.66,1.77,1.66,1.77,2006,0
2016-11-15,1.85,1.85,1.61,1.7,34107,0
2016-11-16,1.7328,5.73,1.7328,4.8183,1991452,0
2016-11-17,5,5.05,2.38,2.45,808024,0
2016-11-18,2.45,2.699,2.091,2.35,83512,0
2016-11-21,2.45,4.25,2.4,3.6,2761194,0
2016-11-22,3.3,3.45,2.57,2.91,628275,0
2016-11-23,2.87,2.92,2.3,2.81,168188,0
2016-11-25,2.82,3.11,2.65,3.01,58782,0
2016-11-28,2.96,3.08,2.685,2.88,121203,0
2016-11-29,2.92,2.92,2.69,2.7257,40909,0
2016-11-30,2.67,2.79,2.53,2.67,35619,0
2016-12-01,2.63,2.7,2.4,2.7,58541,0
2016-12-02,2.58,2.64,2.5739,2.58,8462,0
2016-12-05,2.59,2.62,2.4235,2.5901,12545,0
2016-12-06,2.5,2.5,2.3946,2.41,28462,0
2016-12-07,2.44,2.44,2.26,2.2999,22065,0
2016-12-08,2.2872,2.2872,2.18,2.1843,14338,0
2016-12-09,2.32,2.47,2.2684,2.4299,26348,0
2016-12-12,2.37,2.37,2.28,2.3072,13043,0
2016-12-13,2.3323,2.3323,2.2009,2.23,11399,0
2016-12-14,2.25,2.2728,2.06,2.06,11274,0
2016-12-15,2.06,2.2181,2.06,2.11,33435,0
2016-12-16,2.14,2.19,2.06,2.11,22857,0
2016-12-19,2.1855,2.1855,2.0701,2.08,2955,0
2016-12-20,2.08,2.1097,2.08,2.1094,2562,0
2016-12-21,2.1,2.18,2.07,2.18,139208,0
2016-12-22,2.16,3.08,2.15,2.58,1112371,0
2016-12-23,2.43,2.95,2.3699,2.6,355148,0
2016-12-27,2.56,2.7,2.3893,2.47,173254,0
2016-12-28,2.47,2.82,2.45,2.64,156375,0
2016-12-29,2.66,2.66,2.47,2.51,21228,0
2016-12-30,2.52,2.72,2.3201,2.48,168137,0
2017-01-03,2.59,2.6001,2.28,2.48,184409,0
2017-01-04,2.45,2.65,2.415,2.54,73938,0
2017-01-05,2.5,2.6149,2.4,2.56,64193,0
2017-01-06,2.63,2.65,2.55,2.58,20364,0
2017-01-09,2.55,2.61,2.511,2.6,8599,0
2017-01-10,2.53,2.6478,2.53,2.5621,14450,0
2017-01-11,2.57,3.14,2.45,3.05,358094,0
2017-01-12,3.04,3.04,2.6,2.65,155688,0
2017-01-13,2.69,2.7689,2.55,2.64,21368,0
2017-01-17,2.65,2.7,2.46,2.68,83832,0
2017-01-18,2.6,2.69,2.52,2.55,49297,0
2017-01-19,2.5507,2.65,2.5075,2.55,32322,0
2017-01-20,2.5618,2.6086,2.5,2.55,14489,0
2017-01-23,2.45,2.584,2.431,2.55,21481,0
2017-01-24,2.54,2.54,2.3,2.31,62289,0
2017-01-25,2.3,2.3399,2.15,2.2801,68433,0
2017-01-26,2.329,2.39,2.291,2.34,10181,0
2017-01-27,2.29,2.35,2.29,2.3001,8605,0
2017-01-30,2.3599,2.39,2.1214,2.29,60565,0
2017-01-31,2.29,2.3758,2.19,2.27,31470,0
2017-02-01,2.31,2.39,2.3,2.34,21585,0
2017-02-02,2.3,2.37,2.2678,2.37,14441,0
2017-02-03,2.3,2.3001,2.15,2.17,40081,0
2017-02-06,2.18,2.2134,2.09,2.15,18258,0
2017-02-07,2.1205,2.1336,2.08,2.09,9053,0
2017-02-08,2.09,2.09,2.06,2.08,15970,0
2017-02-09,2.06,2.0769,2.01,2.04,10954,0
2017-02-10,2.1,2.1,2.03,2.09,11850,0
2017-02-13,2.09,2.18,2.06,2.18,31066,0
2017-02-14,2.2,2.65,2.1599,2.53,205839,0
2017-02-15,2.43,2.4999,2.31,2.39,38197,0
2017-02-16,2.311,2.34,2.2,2.21,50489,0
2017-02-17,2.27,2.27,2.11,2.12,28065,0
2017-02-21,2.12,2.1978,2.12,2.18,16665,0
2017-02-22,2.219,2.26,2.15,2.26,32882,0
2017-02-23,2.25,2.46,2.1976,2.21,80830,0
2017-02-24,2.23,2.2505,2.11,2.15,10831,0
2017-02-27,2.11,2.2,2.1,2.2,5100,0
2017-02-28,2.17,2.18,2.15,2.15,11462,0
2017-03-01,2.15,2.19,2.05,2.17,59919,0
2017-03-02,2.12,2.32,2.08,2.08,25490,0
2017-03-03,2.09,2.2,2.08,2.14,18103,0
2017-03-06,2.11,2.14,2.07,2.14,13627,0
2017-03-07,2.15,2.19,2.08,2.09,35186,0
2017-03-08,2.08,2.14,2.06,2.14,8242,0
2017-03-09,2.13,2.13,2.03,2.03,14642,0
2017-03-10,2.1169,2.12,2.03,2.03,13451,0
2017-03-13,2.04,2.06,1.99,1.99,22413,0
2017-03-14,2,2.036,1.99,1.99,18558,0
2017-03-15,2,2,1.9,1.95,17968,0
2017-03-16,1.9831,2,1.97,1.99,2765,0
2017-03-17,1.98,2,1.98,1.98,3625,0
2017-03-20,1.95,2.02,1.95,1.99,2851,0
2017-03-21,2.0021,2.08,2,2.08,11403,0
2017-03-22,2.0999,2.3,2.02,2.11,55572,0
2017-03-23,2.07,2.18,2.0601,2.08,15694,0
2017-03-24,2.08,2.17,2.08,2.13,21666,0
2017-03-27,2.15,2.15,2.1,2.12,8041,0
2017-03-28,2.1163,2.2334,2.1032,2.17,39828,0
2017-03-29,2.2,2.2499,2.1601,2.23,15448,0
2017-03-30,2.2187,2.25,2.16,2.23,32936,0
2017-03-31,2.246,2.25,2.16,2.17,15678,0
2017-04-03,2.24,2.24,2.17,2.17,3236,0
2017-04-04,2.208,2.321,2.1928,2.22,15384,0
2017-04-05,2.24,2.28,2.19,2.28,6155,0
2017-04-06,2.29,2.33,2.18,2.18,13744,0
2017-04-07,2.18,3.45,2.18,2.48,3660898,0
2017-04-10,2.51,2.9,2.43,2.53,256998,0
2017-04-11,2.55,2.5501,2.26,2.41,87186,0
2017-04-12,2.4,2.65,2.4,2.4,48707,0
2017-04-13,2.38,2.68,2.34,2.42,204628,0
2017-04-17,2.53,2.63,2.35,2.53,35419,0
2017-04-18,2.48,2.49,2.37,2.37,26288,0
2017-04-19,2.3052,2.41,2.2596,2.38,42990,0
2017-04-20,2.405,2.5,2.3363,2.5,35308,0
2017-04-21,2.6,2.74,2.2924,2.32,18443,0
2017-04-24,2.43,2.43,2.26,2.3,10369,0
2017-04-25,2.4,2.61,2.3,2.49,186953,0
2017-04-26,2.404,2.4899,2.3814,2.4,18539,0
2017-04-27,2.45,2.5505,2.39,2.4,13091,0
2017-04-28,2.35,2.3801,2.1901,2.22,68817,0
2017-05-01,2.33,2.3856,2.18,2.22,24386,0
2017-05-02,2.22,2.33,2.22,2.24,27204,0
2017-05-03,2.25,2.25,2.16,2.16,14358,0
2017-05-04,2.21,2.38,2.1,2.15,70513,0
2017-05-05,2.2,2.249,2.12,2.23,20730,0
2017-05-08,2.21,2.25,2.18,2.1901,5245,0
2017-05-09,2.25,2.4399,2.1801,2.24,45638,0
2017-05-10,2.23,2.31,2.19,2.19,10012,0
2017-05-11,2.2657,2.28,2.08,2.08,62665,0
2017-05-12,2.18,2.18,2.11,2.14,9556,0
2017-05-15,2.17,2.17,2.1475,2.17,2345,0
2017-05-16,2.2,2.66,2.2,2.39,196134,0
2017-05-17,2.28,2.4156,2.201,2.27,7519,0
2017-05-18,2.35,2.36,2.24,2.28,11851,0
2017-05-19,2.3223,2.3601,2.31,2.32,18893,0
2017-05-22,2.3372,2.3389,2.23,2.23,19536,0
2017-05-23,2.25,2.26,2.23,2.23,2206,0
2017-05-24,2.25,2.31,2.2,2.2,12351,0
2017-05-25,2.211,2.35,2.2,2.23,26145,0
2017-05-26,2.17,2.38,2.17,2.28,51815,0
2017-05-30,2.3135,2.38,2.3,2.38,3572,0
2017-05-31,2.34,2.37,2.3,2.37,869,0
2017-06-01,2.3783,2.43,2.34,2.36,20697,0
2017-06-02,2.33,2.43,2.21,2.43,30838,0
2017-06-05,2.231,2.44,2.231,2.32,47078,0
2017-06-06,2.28,2.38,2.25,2.33,30257,0
2017-06-07,2.41,2.42,2.2231,2.25,19068,0
2017-06-08,2.28,2.3543,2.26,2.34,3140,0
2017-06-09,2.3,2.35,2.3,2.31,7819,0
2017-06-12,2.3,2.35,2.2,2.32,35308,0
2017-06-13,2.3,2.33,2.2,2.2,23432,0
2017-06-14,2.23,2.2599,2.2269,2.23,13589,0
2017-06-15,2.18,2.229,2.18,2.2001,18501,0
2017-06-16,2.14,2.18,2.05,2.05,32078,0
2017-06-19,2.05,2.21,2.05,2.09,27489,0
2017-06-20,2.08,2.08,1.98,2.07,13288,0
2017-06-21,1.96,2.06,1.92,1.98,16304,0
2017-06-22,1.98,2.0839,1.93,1.95,12164,0
2017-06-23,1.95,2,1.9,1.97,16760,0
2017-06-26,1.97,1.97,1.92,1.94,5073,0
2017-06-27,1.97,2.03,1.93,1.94,22754,0
2017-06-28,1.9578,2.19,1.9578,2.14,27479,0
2017-06-29,2.19,2.32,2.08,2.21,52962,0
2017-06-30,2.2,2.29,2.1,2.1,31621,0
2017-07-03,2.111,2.15,2.061,2.07,12069,0
2017-07-05,2.08,2.1712,2.08,2.09,6147,0
2017-07-06,2.09,2.1,2,2,5281,0
2017-07-07,2.0945,2.1,2,2,2629,0
2017-07-10,1.96,2.02,1.96,2.01,1904,0
2017-07-11,2.02,2.19,1.94,2.08,54052,0
2017-07-12,2.06,2.14,2.05,2.08,7342,0
2017-07-13,2.08,2.09,2.07,2.08,1823,0
2017-07-14,2.08,2.21,2.04,2.08,40819,0
2017-07-17,2.02,2.02,2,2.01,983,0
2017-07-18,2.03,2.04,2.02,2.02,580,0
2017-07-19,2.02,2.07,2.02,2.06,4592,0
2017-07-21,2.03,2.04,2.03,2.04,1000,0
2017-07-24,2.0499,2.23,2.04,2.22,34813,0
2017-07-25,2.15,2.22,2.05,2.05,29965,0
2017-07-26,2.05,2.18,2,2,31837,0
2017-07-27,2.02,2.059,2.02,2.02,4321,0
2017-07-28,2.0504,2.0504,2.0504,2.0504,115,0
2017-07-31,2.05,2.0738,1.88,1.98,36324,0
2017-08-01,2.04,2.04,1.89,1.89,4246,0
2017-08-02,1.98,2.08,1.91,1.95,7305,0
2017-08-03,1.94,2.0201,1.94,1.95,10042,0
2017-08-04,1.9599,1.9599,1.91,1.91,1788,0
2017-08-07,1.93,2.08,1.93,2.08,2313,0
2017-08-08,2.07,2.07,1.99,1.99,695,0
2017-08-09,1.966,2.055,1.96,2.05,1328,0
2017-08-10,2.06,2.17,1.91,1.9259,17046,0
2017-08-11,1.9221,1.987,1.92,1.98,5774,0
2017-08-14,1.9646,1.98,1.91,1.95,19072,0
2017-08-15,1.95,2.1499,1.93,1.93,35983,0
2017-08-16,1.951,2.05,1.95,2.05,5619,0
2017-08-17,1.91,1.969,1.91,1.969,6960,0
2017-08-18,2.01,2.01,1.9,1.917,8842,0
2017-08-21,1.95,2.04,1.93,1.9986,18885,0
2017-08-22,2.04,2.1,1.933,1.96,9358,0
2017-08-23,1.99,2.04,1.98,2.0299,3079,0
2017-08-24,2.07,2.07,1.93,1.94,11069,0
2017-08-25,2,2.07,1.9433,2.05,16409,0
2017-08-28,1.9792,2.07,1.9435,1.96,4554,0
2017-08-29,1.974,2.07,1.97,1.98,7479,0
2017-08-30,2.02,2.09,1.99,2.07,7407,0
2017-08-31,2,2.08,1.95,1.95,15415,0
2017-09-01,1.97,2.02,1.95,2.02,9141,0
2017-09-05,1.98,2.06,1.94,1.96,10140,0
2017-09-06,1.94,2,1.94,1.95,1109,0
2017-09-07,1.964,1.97,1.95,1.95,1134,0
2017-09-08,2.01,2.01,1.93,1.93,2859,0
2017-09-11,1.95,1.981,1.92,1.93,1976,0
2017-09-12,1.93,1.9851,1.93,1.9485,4172,0
2017-09-13,1.95,1.9916,1.95,1.97,3450,0
2017-09-14,1.95,1.95,1.95,1.95,200,0
2017-09-18,2,2,1.95,1.95,785,0
2017-09-19,1.95,1.95,1.88,1.89,9215,0
2017-09-20,1.9352,1.9352,1.89,1.89,4525,0
2017-09-21,1.9011,1.9011,1.9,1.9,1266,0
2017-09-22,1.9,1.91,1.8947,1.91,2013,0
2017-09-25,1.89,1.96,1.89,1.96,4956,0
2017-09-26,1.9549,2,1.9549,2,3930,0
2017-09-27,1.95,2.03,1.95,2.0101,16414,0
2017-09-28,2.0199,2.02,2.0199,2.02,576,0
2017-09-29,2.017,2.017,1.99,1.99,1970,0
2017-10-02,1.97,2.01,1.97,1.9927,4836,0
2017-10-03,1.965,2.1416,1.965,2.07,35606,0
2017-10-04,2.0551,2.15,2.0551,2.08,25486,0
2017-10-05,2.0616,2.0616,2.0616,2.0616,162,0
2017-10-06,2.0159,2.4609,2.01,2.302,212719,0
2017-10-09,2.25,2.48,2.131,2.16,94977,0
2017-10-10,2.18,2.43,2.17,2.43,85793,0
2017-10-11,2.3744,2.3744,2.18,2.2,28375,0
2017-10-12,2.419,2.419,2.21,2.24,52356,0
2017-10-13,2.43,2.43,2.1954,2.39,25301,0
2017-10-16,2.36,2.37,2.25,2.36,19510,0
2017-10-17,2.37,2.7754,2.37,2.54,90293,0
2017-10-18,2.53,2.53,2.39,2.41,28460,0
2017-10-19,2.39,2.48,2.231,2.26,10080,0
2017-10-20,2.26,2.36,2.21,2.21,16078,0
2017-10-23,2.2734,2.4891,2.2734,2.35,16675,0
2017-10-24,2.33,2.3867,2.33,2.38,2457,0
2017-10-25,2.31,2.34,2.31,2.32,7754,0
2017-10-27,2.2445,2.27,2.2,2.21,8332,0
2017-10-30,2.2,2.22,2.08,2.19,51894,0
2017-10-31,2.19,2.25,2.07,2.18,12413,0
2017-11-01,2.3,2.38,2.17,2.18,44379,0
2017-11-03,2.25,2.26,2.19,2.2,2799,0
2017-11-07,2.2397,2.421,2.2397,2.32,102519,0
2017-11-08,2.36,2.4718,2.27,2.3001,20006,0
2017-11-09,2.3,3.24,2.3,2.66,574219,0
2017-11-10,2.7,3.06,2.3508,2.52,182730,0
