Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.28,1.38,1.2,1.31,10600,0
2005-02-28,1.26,1.26,1.22,1.22,2400,0
2005-03-01,1.16,1.17,1.09,1.17,1600,0
2005-03-02,1.19,1.19,1.19,1.19,1100,0
2005-03-04,1.2,1.22,1.2,1.22,300,0
2005-03-07,1.2,1.2,1.2,1.2,600,0
2005-03-08,1.22,1.22,1.2,1.2,2200,0
2005-03-09,1.19,1.19,1.19,1.19,600,0
2005-03-10,1.19,1.19,1.18,1.18,2100,0
2005-03-11,1.08,1.08,1.08,1.08,1000,0
2005-03-15,1.06,1.06,1.06,1.06,700,0
2005-03-16,1.08,1.08,1.08,1.08,1100,0
2005-03-17,1.05,1.06,1.05,1.06,600,0
2005-03-18,1.06,1.06,1.06,1.06,4000,0
2005-03-21,1.05,1.05,0.95,0.95,2300,0
2005-03-22,0.93,0.93,0.91,0.91,900,0
2005-03-23,0.96,1.09,0.96,1.02,16200,0
2005-03-24,1.06,1.06,1.06,1.06,1000,0
2005-03-28,1.07,1.22,1.07,1.22,8700,0
2005-03-29,1.23,1.23,1.23,1.23,500,0
2005-03-30,1.21,1.22,1.21,1.22,1400,0
2005-03-31,1.16,5.5,1.16,5.25,546300,0
2005-04-01,3.75,5.75,3.75,4.6,644700,0
2005-04-04,4.2,5,3.94,4,165400,0
2005-04-05,4.25,5.44,4.12,4.96,443100,0
2005-04-06,5.05,7.15,5.05,5.95,900000,0
2005-04-07,6.35,7.45,6.07,6.51,487500,0
2005-04-08,6.61,7.85,6.1,6.36,409500,0
2005-04-11,6.35,7.15,5.32,5.67,504300,0
2005-04-12,5.58,5.78,4.47,4.95,384600,0
2005-04-13,4.85,5.37,4.38,4.65,178800,0
2005-04-14,4.65,4.85,4.18,4.31,79200,0
2005-04-15,4.3,4.89,3.4,4.14,164400,0
2005-04-18,4.02,4.8,3.81,4.09,130000,0
2005-04-19,4.18,4.59,3.98,4.24,175000,0
2005-04-20,4.15,5.38,4,5.05,606500,0
2005-04-21,5.02,5.63,4.51,4.8,422600,0
2005-04-22,4.78,5.65,3.89,3.89,565200,0
2005-04-25,3.99,4.16,3.59,3.8,199500,0
2005-04-26,3.9,3.95,3.65,3.8,105400,0
2005-04-27,3.78,4.04,3.53,3.84,62100,0
2005-04-28,3.8,3.8,3.6,3.63,38500,0
2005-04-29,3.63,3.95,3.2,3.22,121200,0
2005-05-02,3.25,3.6,2.99,3.13,106100,0
2005-05-03,3.06,3.15,2.84,2.89,82000,0
2005-05-04,2.9,3.1,2.9,3,51000,0
2005-05-05,3,3.64,2.8,3.45,177100,0
2005-05-06,3.7,3.7,3.2,3.25,42600,0
2005-05-09,3.24,3.46,3.12,3.43,47500,0
2005-05-10,3.42,3.65,3.28,3.36,41400,0
2005-05-11,3.33,3.38,3.23,3.37,13200,0
2005-05-12,3.38,3.38,3.14,3.16,12200,0
2005-05-13,3.25,3.55,3.15,3.16,25400,0
2005-05-16,3.06,3.06,2.11,2.39,268000,0
2005-05-17,2.3,2.3,2.1,2.25,135100,0
2005-05-18,2.22,2.25,2.06,2.11,56300,0
2005-05-19,2.16,2.41,2.16,2.34,59900,0
2005-05-20,2.32,2.36,2.28,2.33,6300,0
2005-05-23,2.3,2.33,2.12,2.18,28100,0
2005-05-24,2.15,2.17,1.95,2.1,44800,0
2005-05-25,2.15,2.24,2.1,2.24,27600,0
2005-05-26,2.24,2.4,2.2,2.37,39000,0
2005-05-27,2.33,2.34,2.31,2.31,8700,0
2005-05-31,2.3,2.3,2.11,2.2,19800,0
2005-06-01,2.28,2.28,2.07,2.22,32900,0
2005-06-02,2.25,2.3,2.2,2.3,12700,0
2005-06-03,2.3,2.69,2.3,2.4,35500,0
2005-06-06,2.45,2.49,2.21,2.24,27400,0
2005-06-07,2.24,2.3,2.15,2.27,24100,0
2005-06-08,2.3,2.31,2.25,2.28,11900,0
2005-06-09,2.2,2.25,2.05,2.1,48500,0
2005-06-10,2.17,2.17,1.99,2.1,29500,0
2005-06-13,2.09,2.09,2,2.06,14000,0
2005-06-14,2.1,2.45,2.1,2.2,68400,0
2005-06-15,2.36,2.36,2.12,2.26,20200,0
2005-06-16,2.22,2.22,2,2.13,25800,0
2005-06-17,2.03,2.15,2.03,2.04,8300,0
2005-06-20,2.05,2.21,2,2.13,13700,0
2005-06-21,2.1,2.34,2.1,2.19,54200,0
2005-06-22,2.29,2.38,2.14,2.18,22600,0
2005-06-23,2.25,2.32,2.2,2.2,16400,0
2005-06-24,2.15,2.25,2.15,2.21,6300,0
2005-06-27,2.13,2.2,2.1,2.14,20200,0
2005-06-28,2.1,2.25,2.1,2.23,19000,0
2005-06-29,2.15,2.15,2.1,2.1,8200,0
2005-06-30,2.08,2.1,2.02,2.08,17200,0
2005-07-01,2.06,2.1,2.02,2.03,10800,0
2005-07-05,2,2.1,2,2.1,20300,0
2005-07-06,2.1,2.1,1.96,2.03,10300,0
2005-07-07,2.01,2.01,1.81,1.9,40300,0
2005-07-08,1.89,1.95,1.83,1.91,11800,0
2005-07-11,1.9,2.2,1.9,2.15,36000,0
2005-07-12,2.17,2.23,2.1,2.15,15300,0
2005-07-13,2.14,2.14,2,2.1,5600,0
2005-07-14,2.1,2.1,2.05,2.09,19200,0
2005-07-15,2.1,2.19,2.06,2.06,14000,0
2005-07-18,2.35,3.46,2.3,3.46,470500,0
2005-07-19,3.41,3.88,2.95,3,341200,0
2005-07-20,3.2,3.2,2.75,2.81,116900,0
2005-07-21,2.81,2.95,2.76,2.83,53200,0
2005-07-22,2.85,3.35,2.85,3.31,91100,0
2005-07-25,3.32,3.76,3.32,3.42,140500,0
2005-07-26,3.45,3.49,3.09,3.14,52200,0
2005-07-27,3.09,3.21,3.04,3.19,16900,0
2005-07-28,3.19,3.19,3.11,3.17,10300,0
2005-07-29,3.11,3.18,2.93,3.05,48100,0
2005-08-01,3.08,3.57,3.08,3.28,52700,0
2005-08-02,3.31,3.43,3.22,3.31,7800,0
2005-08-03,3.34,3.34,2.98,3.06,34000,0
2005-08-04,3.05,3.08,3.05,3.08,9200,0
2005-08-05,3.07,3.23,3.06,3.06,31700,0
2005-08-08,3,3.03,2.95,2.95,19400,0
2005-08-09,2.96,3.13,2.96,3.13,16900,0
2005-08-10,3.15,3.38,3.15,3.27,26900,0
2005-08-11,3.34,3.34,3.3,3.32,8700,0
2005-08-12,4.3,5.08,3.86,3.95,334700,0
2005-08-15,3.96,4.5,3.96,4.16,96100,0
2005-08-16,4.16,4.36,4.1,4.3,57900,0
2005-08-17,4.33,4.39,4.25,4.25,13300,0
2005-08-18,4.24,4.24,3.87,3.94,64400,0
2005-08-19,3.94,4.1,3.94,4.07,17400,0
2005-08-22,4.08,4.1,4.05,4.09,16500,0
2005-08-23,4.09,4.09,3.8,3.85,32300,0
2005-08-24,3.85,3.9,3.59,3.63,40700,0
2005-08-25,3.35,3.83,3.35,3.77,56200,0
2005-08-26,3.7,3.73,3.65,3.67,17000,0
2005-08-29,3.59,3.63,3.51,3.58,18700,0
2005-08-30,3.58,3.74,3.58,3.74,28900,0
2005-08-31,3.75,3.75,3.5,3.55,12100,0
2005-09-01,3.55,3.55,3.5,3.53,13100,0
2005-09-02,3.55,3.57,3.51,3.57,1900,0
2005-09-06,3.5,3.5,3.41,3.45,26000,0
2005-09-07,3.45,3.68,3.45,3.68,11400,0
2005-09-08,3.7,3.72,3.51,3.59,14500,0
2005-09-09,3.6,3.84,3.55,3.84,17000,0
2005-09-12,3.94,4.2,3.91,4.08,27900,0
2005-09-13,4.1,4.18,4.06,4.1,3800,0
2005-09-14,4.15,4.17,4.05,4.1,11800,0
2005-09-15,4,4.1,3.96,4.03,5300,0
2005-09-16,4.02,4.02,3.65,3.67,27800,0
2005-09-19,3.7,3.75,3.6,3.6,12200,0
2005-09-20,3.67,3.68,3.67,3.68,1200,0
2005-09-21,3.69,3.69,3.6,3.64,4000,0
2005-09-22,3.6,3.61,3.55,3.6,25100,0
2005-09-23,3.53,3.58,3.45,3.56,5300,0
2005-09-26,3.53,3.68,3.53,3.67,6400,0
2005-09-27,3.69,3.69,3.67,3.67,3700,0
2005-09-28,3.6,3.63,3.59,3.59,2800,0
2005-09-29,3.58,3.58,3.45,3.51,7400,0
2005-09-30,3.59,3.76,3.59,3.76,3700,0
2005-10-03,3.75,3.76,3.55,3.55,15400,0
2005-10-04,3.55,3.8,3.55,3.73,12000,0
2005-10-05,3.8,4.35,3.74,4.29,29500,0
2005-10-06,4.3,4.41,3.85,3.85,21000,0
2005-10-07,3.89,4,3.86,3.99,35600,0
2005-10-10,4,4.05,3.87,3.87,14800,0
2005-10-11,3.88,3.88,3.72,3.73,8200,0
2005-10-12,3.73,3.76,3.55,3.55,8300,0
2005-10-13,3.62,3.68,3.47,3.49,6700,0
2005-10-14,3.53,3.56,3.43,3.56,3800,0
2005-10-17,3.45,3.49,3.45,3.46,5900,0
2005-10-18,3.45,3.49,3.41,3.41,1200,0
2005-10-19,3.4,3.5,3.36,3.5,13900,0
2005-10-20,3.5,3.51,3.5,3.5,7800,0
2005-10-21,3.51,3.59,3.46,3.5,8800,0
2005-10-24,3.5,3.74,3.5,3.6,5900,0
2005-10-25,3.6,3.6,3.6,3.6,1000,0
2005-10-26,3.69,3.71,3.69,3.69,3200,0
2005-10-27,3.65,3.65,3.61,3.64,2200,0
2005-10-28,3.6,3.6,3.5,3.6,9600,0
2005-10-31,3.6,3.64,3.58,3.62,13200,0
2005-11-01,3.63,3.95,3.63,3.8,18200,0
2005-11-02,3.8,4.19,3.8,4.04,26700,0
2005-11-03,4.15,4.15,4,4,5400,0
2005-11-04,4.02,4.3,3.96,4,35900,0
2005-11-07,4,4.1,3.99,4.1,12400,0
2005-11-08,4.03,4.31,4.03,4.25,15300,0
2005-11-09,4.3,4.7,4.3,4.6,66800,0
2005-11-10,4.6,4.62,4.21,4.6,23400,0
2005-11-11,4.6,4.7,4.52,4.52,20800,0
2005-11-14,4.44,4.75,4,4,46100,0
2005-11-15,3.6,3.6,3.12,3.2,83600,0
2005-11-16,3.25,3.43,3.14,3.28,54400,0
2005-11-17,3.2,3.27,3.16,3.24,4100,0
2005-11-18,3.15,3.24,3.15,3.2,21500,0
2005-11-21,3.15,3.28,3.15,3.2,3500,0
2005-11-22,3.21,3.4,3.21,3.35,8400,0
2005-11-23,3.32,3.32,3.25,3.25,3500,0
2005-11-25,3.15,3.24,3.15,3.24,6000,0
2005-11-28,3.14,3.2,3.06,3.18,12000,0
2005-11-29,3.18,3.18,3.18,3.18,500,0
2005-11-30,3.18,3.29,3.1,3.15,14900,0
2005-12-01,3.05,3.13,2.9,3,20700,0
2005-12-02,2.99,2.99,2.81,2.82,15600,0
2005-12-05,2.79,2.79,2.66,2.72,28100,0
2005-12-06,2.76,2.95,2.76,2.9,4100,0
2005-12-07,2.95,2.95,2.9,2.9,3200,0
2005-12-08,2.9,2.93,2.9,2.91,2400,0
2005-12-09,2.87,2.92,2.72,2.85,4200,0
2005-12-12,2.9,2.93,2.9,2.9,4500,0
2005-12-13,2.88,2.88,2.88,2.88,400,0
2005-12-14,2.88,2.9,2.88,2.9,2100,0
2005-12-15,2.87,2.9,2.87,2.9,600,0
2005-12-16,2.9,2.9,2.78,2.82,4300,0
2005-12-19,2.75,2.84,2.73,2.8,3000,0
2005-12-20,2.92,2.92,2.92,2.92,300,0
2005-12-21,2.85,2.85,2.85,2.85,300,0
2005-12-22,2.85,2.85,2.83,2.83,900,0
2005-12-23,2.83,2.87,2.73,2.75,7000,0
2005-12-27,2.75,2.93,2.75,2.8,5400,0
2005-12-28,2.8,2.8,2.78,2.79,2200,0
2005-12-29,2.8,2.9,2.8,2.9,3200,0
2005-12-30,2.9,3,2.89,2.91,6000,0
2006-01-03,2.95,2.95,2.91,2.91,1900,0
2006-01-04,2.95,2.95,2.8,2.8,2200,0
2006-01-05,2.75,3.25,2.75,3.21,24900,0
2006-01-06,3.2,3.95,3.2,3.75,66500,0
2006-01-09,3.85,4.15,3.85,4.08,46000,0
2006-01-10,4.08,4.21,3.65,4.21,20900,0
2006-01-11,4.15,4.15,3.87,3.99,13600,0
2006-01-12,3.94,3.99,3.75,3.98,13600,0
2006-01-13,3.95,3.95,3.81,3.94,2500,0
2006-01-17,4,4.06,3.86,3.95,12300,0
2006-01-18,3.9,3.9,3.8,3.83,7000,0
2006-01-19,3.75,4.01,3.75,4.01,12200,0
2006-01-20,4.02,4.21,3.95,4.1,75900,0
2006-01-23,4.11,4.23,3.9,4.2,181300,0
2006-01-24,4.29,4.47,3.91,4,25400,0
2006-01-25,3.52,3.84,3.52,3.69,17000,0
2006-01-26,3.84,3.99,3.7,3.8,4000,0
2006-01-27,3.82,3.82,3.72,3.79,2200,0
2006-01-30,3.75,3.76,3.75,3.75,3700,0
2006-01-31,3.8,3.8,3.75,3.76,3700,0
2006-02-01,3.7,3.71,3.55,3.62,2900,0
2006-02-02,3.69,3.69,3.66,3.66,4300,0
2006-02-03,3.75,3.75,3.74,3.74,300,0
2006-02-06,3.75,3.95,3.75,3.95,2300,0
2006-02-07,3.99,3.99,3.95,3.95,23300,0
2006-02-08,3.91,3.98,3.9,3.91,1400,0
2006-02-09,3.95,4.1,3.91,4.1,5600,0
2006-02-10,3.95,3.95,3.6,3.8,8200,0
2006-02-13,3.88,3.88,3.7,3.75,5600,0
2006-02-14,3.94,3.96,3.94,3.96,1200,0
2006-02-15,3.88,3.92,3.73,3.78,12900,0
2006-02-16,3.77,3.81,3.77,3.8,400,0
2006-02-17,3.82,3.91,3.77,3.91,3300,0
2006-02-21,4,4.09,3.96,3.96,5400,0
2006-02-22,3.95,4.01,3.95,4.01,2600,0
2006-02-23,4.01,4.09,3.96,4.08,7400,0
2006-02-24,3.96,3.96,3.95,3.95,2500,0
2006-02-27,3.98,4.09,3.98,4.09,11200,0
2006-02-28,4.07,4.07,4.07,4.07,500,0
2006-03-01,4.04,4.05,3.74,3.91,1400,0
2006-03-02,3.9,4.02,3.9,4.02,400,0
2006-03-03,3.87,3.95,3.87,3.95,600,0
2006-03-06,3.9,3.9,3.8,3.86,3400,0
2006-03-07,3.82,4,3.82,4,6800,0
2006-03-08,3.9,3.91,3.75,3.8,5900,0
2006-03-09,3.78,3.85,3.78,3.85,900,0
2006-03-10,3.86,3.95,3.86,3.95,1100,0
2006-03-13,3.91,3.91,3.85,3.85,1100,0
2006-03-14,3.9,3.99,3.9,3.99,500,0
2006-03-15,3.97,4,3.97,3.98,3900,0
2006-03-16,3.98,4,3.91,3.95,4100,0
2006-03-17,3.95,3.96,3.95,3.96,1100,0
2006-03-20,3.96,3.97,3.96,3.97,300,0
2006-03-21,3.96,3.96,3.96,3.96,1300,0
2006-03-22,3.8,3.85,3.8,3.8,1000,0
2006-03-23,3.76,3.76,3.6,3.75,3600,0
2006-03-24,3.6,3.79,3.6,3.79,1000,0
2006-03-27,3.8,3.86,3.8,3.86,2300,0
2006-03-28,3.9,3.9,3.9,3.9,300,0
2006-03-29,3.95,3.96,3.9,3.95,3500,0
2006-03-30,3.95,3.95,3.79,3.86,3300,0
2006-03-31,3.81,3.91,3.81,3.91,1600,0
2006-04-03,3.9,4.34,3.9,4.1,25000,0
2006-04-04,4.28,4.3,3.85,4.07,17900,0
2006-04-05,4.03,4.13,4.03,4.03,2100,0
2006-04-06,4,4,3.85,3.95,10300,0
2006-04-07,3.9,3.95,3.9,3.94,1300,0
2006-04-10,3.9,3.9,3.9,3.9,1100,0
2006-04-11,3.91,3.95,3.9,3.91,3200,0
2006-04-12,3.9,3.99,3.9,3.9,2700,0
2006-04-13,3.9,3.9,3.67,3.88,13900,0
2006-04-17,3.78,3.85,3.7,3.75,7500,0
2006-04-18,3.7,3.99,3.69,3.87,3900,0
2006-04-20,3.75,3.9,3.75,3.9,2200,0
2006-04-21,3.85,3.89,3.85,3.89,3400,0
2006-04-24,3.9,3.94,3.9,3.94,3600,0
2006-04-25,3.93,4.01,3.93,4.01,2000,0
2006-04-26,3.97,4.05,3.95,4.05,6100,0
2006-04-27,4.07,4.08,4,4.08,9100,0
2006-04-28,4,4.16,4,4.16,3400,0
2006-05-01,4.16,4.2,4.16,4.17,1900,0
2006-05-02,4.17,4.2,4.16,4.17,3200,0
2006-05-03,4.13,4.16,4.1,4.1,28600,0
2006-05-04,4.12,4.13,4.12,4.13,2400,0
2006-05-05,4.05,4.24,4.05,4.22,8500,0
2006-05-08,4.12,4.12,4.12,4.12,100,0
2006-05-09,4.02,4.04,4.01,4.04,1800,0
2006-05-12,4,4.01,3.91,3.96,7000,0
2006-05-15,3.94,4.03,3.93,3.93,3700,0
2006-05-16,3.9,3.98,3.7,3.73,11500,0
2006-05-17,3.75,3.75,3.52,3.72,36400,0
2006-05-18,3.67,3.7,3.37,3.5,70700,0
2006-05-19,3.46,3.85,3.4,3.81,15400,0
2006-05-22,3.8,3.8,3.7,3.79,2400,0
2006-05-23,3.8,4.15,3.7,4.15,57600,0
2006-05-24,4,4,3.86,3.89,3900,0
2006-05-25,3.9,3.9,3.88,3.88,2200,0
2006-05-26,3.84,3.84,3.7,3.77,2400,0
2006-05-30,3.73,3.8,3.73,3.75,1900,0
2006-06-01,3.75,3.75,3.74,3.74,600,0
2006-06-02,3.4,3.5,3.4,3.5,28400,0
2006-06-05,3.58,3.6,3.51,3.51,900,0
2006-06-06,3.6,3.6,3.45,3.48,5400,0
2006-06-07,3.47,3.53,3.47,3.53,40700,0
2006-06-08,3.47,3.5,3.41,3.5,2500,0
2006-06-09,3.57,3.6,3.23,3.45,10600,0
2006-06-12,3.37,3.37,3.15,3.15,4400,0
2006-06-13,3.06,3.16,3.01,3.08,7400,0
2006-06-14,3.1,3.11,3,3.08,2700,0
2006-06-15,3.1,3.12,3.01,3.06,5300,0
2006-06-16,3.09,3.09,2.95,3,4100,0
2006-06-19,2.95,3,2.89,3,14300,0
2006-06-20,3.09,3.09,3.09,3.09,1000,0
2006-06-21,3.15,3.15,3.15,3.15,300,0
2006-06-22,3.1,3.1,3,3,6200,0
2006-06-23,3.01,3.01,3,3,1000,0
2006-06-26,3.01,3.05,3,3.05,4400,0
2006-06-27,3,3,2.95,2.95,4000,0
2006-06-28,2.95,2.96,2.74,2.8,8500,0
2006-06-29,2.8,2.9,2.8,2.87,6400,0
2006-06-30,2.84,2.84,2.84,2.84,900,0
2006-07-03,2.8,2.87,2.72,2.82,10500,0
2006-07-05,2.85,2.87,2.81,2.87,7200,0
2006-07-06,2.86,2.88,2.84,2.88,2600,0
2006-07-07,2.85,2.85,2.85,2.85,100,0
2006-07-10,2.81,2.82,2.81,2.82,500,0
2006-07-11,2.85,2.85,2.73,2.79,5900,0
2006-07-12,2.72,2.79,2.72,2.79,500,0
2006-07-13,2.8,2.8,2.72,2.75,1900,0
2006-07-14,2.7,2.79,2.65,2.7,1900,0
2006-07-17,2.72,2.72,2.68,2.68,1000,0
2006-07-18,2.79,2.79,2.65,2.67,800,0
2006-07-19,2.8,2.8,2.8,2.8,1600,0
2006-07-20,2.74,2.74,2.65,2.65,1100,0
2006-07-21,2.66,2.66,2.55,2.6,2000,0
2006-07-24,2.55,2.78,2.55,2.72,5300,0
2006-07-25,2.8,2.85,2.75,2.85,3000,0
2006-07-26,2.8,2.8,2.76,2.76,400,0
2006-07-27,2.79,2.95,2.79,2.85,9000,0
2006-07-28,2.81,2.81,2.81,2.81,800,0
2006-07-31,2.81,2.83,2.81,2.83,1000,0
2006-08-01,2.8,2.8,2.8,2.8,400,0
2006-08-02,2.72,2.72,2.72,2.72,200,0
2006-08-04,2.75,2.8,2.72,2.8,900,0
2006-08-08,2.79,2.8,2.79,2.8,2400,0
2006-08-09,2.8,2.85,2.7,2.7,11800,0
2006-08-10,2.7,2.7,2.7,2.7,200,0
2006-08-11,2.66,2.66,2.51,2.51,3600,0
2006-08-14,2.51,2.51,2.15,2.31,15100,0
2006-08-15,2.24,2.26,2.15,2.25,16600,0
2006-08-16,2.3,2.3,2.15,2.3,4600,0
2006-08-17,2.32,2.38,2.29,2.29,2900,0
2006-08-18,2.3,2.3,2.3,2.3,3200,0
2006-08-21,2.4,2.4,2.4,2.4,3100,0
2006-08-22,2.42,2.49,2.42,2.49,2400,0
2006-08-23,2.5,2.5,2.45,2.45,700,0
2006-08-24,2.45,2.45,2.45,2.45,2900,0
2006-08-25,2.48,2.5,2.45,2.45,1300,0
2006-08-28,2.45,2.45,2.3,2.3,8400,0
2006-08-29,2.4,2.84,2.4,2.71,16100,0
2006-08-30,2.9,3.3,2.9,3.08,16800,0
2006-08-31,3.18,3.25,3.08,3.08,4300,0
2006-09-01,3.02,3.08,3,3.08,35600,0
2006-09-05,2.99,2.99,2.8,2.81,16000,0
2006-09-06,2.83,2.83,2.81,2.81,900,0
2006-09-07,2.76,2.76,2.66,2.7,2000,0
2006-09-08,2.65,2.65,2.62,2.65,1200,0
2006-09-11,2.56,2.7,2.56,2.65,1300,0
2006-09-12,2.61,2.69,2.6,2.69,2200,0
2006-09-13,2.65,2.98,2.53,2.93,7800,0
2006-09-14,2.98,3.15,2.97,3.04,16700,0
2006-09-15,3.05,3.29,3.05,3.1,87800,0
2006-09-18,3.29,3.38,3.29,3.34,6400,0
2006-09-19,3.45,3.75,3.45,3.69,24700,0
2006-09-20,3.79,3.9,3.49,3.5,46900,0
2006-09-21,3.4,3.4,3.11,3.3,5700,0
2006-09-22,3.26,3.26,3.26,3.26,200,0
2006-09-25,3.27,3.35,3,3.09,8800,0
2006-09-26,2.98,3.35,2.98,3.32,6000,0
2006-09-27,3.35,3.55,3.35,3.54,3100,0
2006-09-28,3.4,3.45,3.35,3.38,11000,0
2006-09-29,3.44,3.44,3.44,3.44,500,0
2006-10-04,3.5,3.62,3.5,3.54,2400,0
2006-10-05,3.5,3.67,3.5,3.57,3000,0
2006-10-06,3.5,3.5,3.48,3.49,500,0
2006-10-09,3.4,3.45,3.25,3.33,7400,0
2006-10-10,3.4,3.4,3.22,3.3,14100,0
2006-10-12,3.29,3.29,3.2,3.27,2600,0
2006-10-13,3.3,3.35,3.2,3.35,20700,0
2006-10-16,3.35,3.35,3.35,3.35,1000,0
2006-10-17,3.39,3.39,3.35,3.35,900,0
2006-10-18,3.34,3.34,3.34,3.34,2700,0
2006-10-19,3.35,3.4,3.27,3.4,2000,0
2006-10-20,3.35,3.35,3.35,3.35,18000,0
2006-10-23,3.29,3.3,3.29,3.3,2600,0
2006-10-24,3.26,3.35,3.26,3.35,31600,0
2006-10-25,3.37,3.38,3.37,3.38,700,0
2006-10-27,3.37,3.37,3.37,3.37,200,0
2006-10-30,3.41,3.41,3.31,3.31,1600,0
2006-10-31,3.42,3.42,3.35,3.35,1000,0
2006-11-01,3.31,3.34,3.31,3.33,2500,0
2006-11-02,3.25,3.25,3.2,3.2,700,0
2006-11-06,3.1,3.19,3.1,3.19,1000,0
2006-11-07,3.1,3.19,3.1,3.13,32100,0
2006-11-08,2.85,3.25,2.22,3.16,62800,0
2006-11-09,3.3,3.3,3.3,3.3,200,0
2006-11-10,3.14,3.14,3.01,3.09,400,0
2006-11-13,3.27,3.27,3.22,3.22,1600,0
2006-11-14,3.22,3.22,3.22,3.22,300,0
2006-11-15,3.4,5.19,3.4,4.38,198700,0
2006-11-16,4.5,4.77,4.01,4.44,59400,0
2006-11-17,4.16,4.51,4.05,4.44,20900,0
2006-11-20,4.4,4.54,4,4.23,54900,0
2006-11-21,4.46,4.46,4.26,4.44,20000,0
2006-11-22,4.44,4.46,4.27,4.27,30400,0
2006-11-24,4.25,4.25,4.13,4.13,1300,0
2006-11-27,4.13,4.13,4.11,4.12,35600,0
2006-11-28,4.11,4.66,3.88,4.49,84000,0
2006-11-29,4.48,4.48,4.25,4.3,6100,0
2006-11-30,4.28,4.45,4.24,4.24,9400,0
2006-12-01,4.34,4.67,4.33,4.6,30900,0
2006-12-04,4.6,6.13,4.35,6,176300,0
2006-12-05,6.9,7.5,6.43,6.67,529200,0
2006-12-06,6.11,7.45,5.8,7.13,265800,0
2006-12-07,7.11,7.27,6.64,7.11,86800,0
2006-12-08,6.9,7,6.14,6.2,120800,0
2006-12-11,6.6,6.6,6.09,6.3,65000,0
2006-12-12,6.35,6.35,5.56,5.7,90400,0
2006-12-13,5.7,5.9,5.17,5.48,107900,0
2006-12-14,5.48,5.9,5.22,5.83,51400,0
2006-12-15,5.7,5.75,5.3,5.36,20900,0
2006-12-18,5.36,5.45,5.36,5.36,12300,0
2006-12-19,5.32,5.45,5.06,5.35,49900,0
2006-12-20,5.4,5.71,5.18,5.28,20200,0
2006-12-21,5.35,5.35,5.13,5.15,12700,0
2006-12-22,5.05,5.19,4.85,5.19,26100,0
2006-12-26,4.95,5.22,4.95,5.02,17900,0
2006-12-27,5.1,5.45,5.04,5.17,20600,0
2006-12-28,5.1,5.85,5.09,5.85,41100,0
2006-12-29,5.75,5.8,5.51,5.7,16700,0
2007-01-03,5.4,5.4,5.19,5.32,21400,0
2007-01-04,5.16,5.2,5.06,5.18,11000,0
2007-01-05,5.25,5.5,5.25,5.49,23100,0
2007-01-08,5.58,5.58,5.1,5.18,4800,0
2007-01-09,5.12,5.34,5.12,5.3,3200,0
2007-01-10,5.29,6,5.29,5.81,43500,0
2007-01-11,5.75,6.15,5.55,5.78,32500,0
2007-01-12,6.04,6.04,5.76,5.93,8200,0
2007-01-16,6,6.2,5.76,5.76,9100,0
2007-01-17,5.7,5.76,5.41,5.63,20400,0
2007-01-18,5.35,5.39,4.87,5.24,32100,0
2007-01-19,4.95,5.26,4.95,5.22,16500,0
2007-01-22,5.3,5.32,5.15,5.32,8500,0
2007-01-23,5.39,5.57,5.36,5.39,6500,0
2007-01-24,5.15,5.56,5.15,5.55,3900,0
2007-01-25,5.48,5.51,5.18,5.5,7700,0
2007-01-29,5.4,5.4,5.3,5.39,3200,0
2007-01-30,5.37,5.69,5.37,5.65,21000,0
2007-01-31,5.65,5.79,5.55,5.79,5300,0
2007-02-01,5.73,5.99,5.73,5.89,14200,0
2007-02-02,5.81,5.85,5.8,5.85,500,0
2007-02-05,5.72,5.75,5.7,5.7,2000,0
2007-02-06,5.6,5.7,5.5,5.53,14200,0
2007-02-07,5.52,5.64,5.52,5.59,4800,0
2007-02-08,5.53,5.6,5.53,5.53,5900,0
2007-02-09,5.58,5.9,5.58,5.6,12800,0
2007-02-12,5.6,5.8,5.6,5.77,6391,0
2007-02-13,5.8,6.42,5.7,6.21,38228,0
2007-02-14,5.95,6.24,5.95,6.13,17000,0
2007-02-15,5.99,6.06,5.88,6,12600,0
2007-02-16,6.02,6.4,6,6.17,6000,0
2007-02-20,6.25,6.25,5.81,6,6500,0
2007-02-21,5.89,6.08,5.8,5.9,3700,0
2007-02-22,5.72,6,5.65,5.9,6700,0
2007-02-23,5.92,6.15,5.89,6,9800,0
2007-02-26,6,6.2,5.9,6.09,7000,0
2007-02-27,5.94,6.25,5.4,5.84,24800,0
2007-02-28,5.85,5.88,5.61,5.73,3700,0
2007-03-01,5.7,5.7,5.3,5.6,13800,0
2007-03-02,5.5,5.9,5.09,5.31,25000,0
2007-03-05,5.29,5.29,4.9,4.9,25800,0
2007-03-06,4.95,5.15,4.8,4.94,11100,0
2007-03-07,5.05,5.15,4.81,5.15,9600,0
2007-03-08,4.85,5.14,4.85,5,9600,0
2007-03-09,5.01,5.2,4.92,5.1,12700,0
2007-03-12,5.1,5.38,5,5.38,19900,0
2007-03-13,5.15,5.35,4.8,5.01,22800,0
2007-03-14,5,5.01,4.97,5.01,6100,0
2007-03-15,5.1,5.35,5.1,5.35,5500,0
2007-03-16,5.37,5.42,5.3,5.3,3400,0
2007-03-19,5.15,5.4,5,5.3,16100,0
2007-03-20,5.31,5.4,5.21,5.35,5000,0
2007-03-21,5.35,5.4,5.31,5.31,2500,0
2007-03-22,5.05,5.44,5.05,5.28,38000,0
2007-03-23,5.29,5.44,5.24,5.38,7900,0
2007-03-26,5.42,5.6,5.42,5.54,7300,0
2007-03-27,6.01,6.3,5.71,6.09,33600,0
2007-03-28,6.1,6.1,5.8,5.98,10000,0
2007-03-29,6,6.14,5.87,6.02,6700,0
2007-03-30,6.04,6.04,5.9,5.97,3000,0
2007-04-02,5.81,5.9,5.73,5.79,2200,0
2007-04-03,5.87,6.51,5.79,6.43,25200,0
2007-04-04,6.38,6.5,6.14,6.14,8600,0
2007-04-05,6.14,6.88,6.1,6.75,13800,0
2007-04-09,6.71,7.44,6.6,7.37,43300,0
2007-04-10,7.25,7.82,7.25,7.4,45800,0
2007-04-11,7.25,7.25,6.75,7,33600,0
2007-04-12,6.99,7.25,6.99,7.04,18600,0
2007-04-13,7.24,7.39,7.02,7.04,16700,0
2007-04-16,7.19,7.39,6.75,6.99,24500,0
2007-04-17,7.1,7.41,7,7.24,21800,0
2007-04-18,7.23,8.25,7.23,8.05,91800,0
2007-04-19,8,8.08,7.59,7.79,24100,0
2007-04-20,7.75,8.35,7.75,8.34,52100,0
2007-04-23,8.6,8.95,8.5,8.82,45700,0
2007-04-24,9.04,9.25,8.6,8.7,56100,0
2007-04-25,8.7,8.95,8.6,8.94,17300,0
2007-04-26,8.97,9.25,8.67,8.95,30500,0
2007-04-27,8.95,8.98,8.72,8.83,16800,0
2007-04-30,8.83,8.83,7.5,8.2,27000,0
2007-05-01,8.18,8.18,5.75,7.7,54700,0
2007-05-02,7.48,7.75,7.13,7.37,17400,0
2007-05-03,7.52,7.53,7.2,7.25,8200,0
2007-05-04,7.39,7.39,7.1,7.36,5700,0
2007-05-07,6.75,7.3,6.75,7.3,17100,0
2007-05-08,7.05,7.51,7.05,7.45,11200,0
2007-05-09,7.45,7.45,6.96,7.3,20700,0
2007-05-10,7.3,7.35,6.17,6.87,39800,0
2007-05-11,6.85,7.1,6.66,6.9,25200,0
2007-05-14,7.01,7.01,6.7,6.74,30100,0
2007-05-15,6.03,6.65,6,6.28,48700,0
2007-05-16,6.25,6.25,6.01,6.05,18700,0
2007-05-17,6.05,6.05,5.78,5.85,22300,0
2007-05-18,6.11,6.11,6,6.1,7100,0
2007-05-21,6.14,6.2,6.14,6.2,4700,0
2007-05-22,6.15,6.25,6.1,6.14,7700,0
2007-05-23,6.13,6.23,6.04,6.23,3000,0
2007-05-24,6.22,6.23,6.05,6.23,2600,0
2007-05-25,6.2,6.22,6.2,6.22,1200,0
2007-05-29,6.22,6.22,6.1,6.2,1300,0
2007-05-30,6.22,6.23,6.2,6.2,600,0
2007-05-31,6.12,6.24,6.12,6.18,2500,0
2007-06-01,6.15,6.15,5.86,6,6200,0
2007-06-04,6,6.17,6,6.16,8200,0
2007-06-05,6.15,6.15,6.05,6.05,300,0
2007-06-06,6.01,6.01,6.01,6.01,1700,0
2007-06-07,6,6.16,5.93,6,6400,0
2007-06-08,5.81,5.94,5.8,5.94,7900,0
2007-06-11,5.89,5.89,5.89,5.89,100,0
2007-06-12,5.8,6,5.8,6,200,0
2007-06-13,6.05,6.15,6.04,6.04,1800,0
2007-06-14,6.1,6.15,6.1,6.13,500,0
2007-06-15,6,6.05,5.99,6.05,1400,0
2007-06-18,5.9,6,5.8,5.83,5000,0
2007-06-19,5.9,6.05,5.9,5.92,3000,0
2007-06-20,5.9,5.9,5.75,5.82,3500,0
2007-06-21,5.9,5.9,5.82,5.82,200,0
2007-06-22,5.85,5.85,5.25,5.66,13600,0
2007-06-25,5.77,5.77,5.46,5.55,5000,0
2007-06-26,5.5,5.5,5.1,5.4,9100,0
2007-06-27,5.41,5.51,5.37,5.37,2200,0
2007-06-28,5.35,5.35,5.23,5.32,6100,0
2007-06-29,5.25,5.32,5.22,5.25,5300,0
2007-07-02,5.47,5.47,5.3,5.3,4600,0
2007-07-05,5.31,5.31,5.12,5.22,13500,0
2007-07-06,5,5.34,4.63,4.9,31400,0
2007-07-09,4.88,4.88,4.45,4.6,60800,0
2007-07-10,4.6,4.75,4.49,4.55,8000,0
2007-07-11,5.3,5.3,4.66,5.09,23700,0
2007-07-12,5.07,5.29,4.85,4.91,11700,0
2007-07-13,5,5.29,5,5.25,12700,0
2007-07-16,5.28,5.38,5.25,5.25,10500,0
2007-07-17,5.35,5.38,5.29,5.36,1600,0
2007-07-18,5.27,5.29,5.2,5.2,6100,0
2007-07-19,5.32,5.32,5.32,5.32,400,0
2007-07-20,5.32,5.32,5.26,5.26,3300,0
2007-07-23,5.1,5.35,5.1,5.35,2700,0
2007-07-24,5.2,5.2,5.15,5.15,6300,0
2007-07-25,5.15,5.3,5.13,5.3,7200,0
2007-07-26,5.35,5.42,5.35,5.42,15500,0
2007-07-27,5.31,5.31,4.6,5.05,4800,0
2007-07-30,5.07,5.58,5.07,5.58,5700,0
2007-07-31,5.65,6.08,5.6,6.08,8600,0
2007-08-01,5.8,6.14,5.8,6.08,9800,0
2007-08-02,6.1,6.15,5.91,6.1,4800,0
2007-08-03,5.99,6.15,5.91,6.15,1500,0
2007-08-06,5.96,5.96,5.74,5.81,14300,0
2007-08-07,5.9,6.12,5.7,5.7,5600,0
2007-08-08,5.85,6.15,5.79,5.85,6400,0
2007-08-09,5.75,5.8,5.73,5.8,1100,0
2007-08-10,5.8,5.86,5.8,5.85,2500,0
2007-08-13,5.9,6,5.83,5.97,6600,0
2007-08-14,5.99,5.99,5.6,5.6,8000,0
2007-08-15,5.6,5.6,5.4,5.4,1000,0
2007-08-16,5.4,5.4,5.4,5.4,600,0
2007-08-17,5.27,5.27,5.25,5.25,0,0
2007-08-20,5.25,5.25,4.61,5.1,0,0
2007-08-21,4.8,5.24,4.8,4.9,0,0
2007-08-22,5,6.5,5,5.15,0,0
2007-08-23,5.3,6,5.15,5.42,0,0
2007-08-24,5.35,5.88,5.32,5.85,0,0
2007-08-27,5.93,6.1,5.85,6.1,0,0
2007-08-28,6.02,6.02,5.75,6,0,0
2007-08-29,5.8,6.1,5.8,5.95,0,0
2007-08-30,5.96,6,5.8,5.8,0,0
2007-08-31,6,6.2,5.07,6.2,0,0
2007-09-04,6,6,5.6,5.75,1500,0
2007-09-05,5.6,5.68,5.6,5.68,1400,0
2007-09-06,5.6,5.66,5.43,5.66,5900,0
2007-09-07,5.6,5.77,5.52,5.55,3500,0
2007-09-10,5.5,5.5,5.5,5.5,200,0
2007-09-11,5.45,5.54,4.51,5.32,6700,0
2007-09-12,5.21,5.21,5.2,5.2,2000,0
2007-09-13,5.23,5.23,5.15,5.15,1700,0
2007-09-14,5.3,5.34,5.25,5.25,700,0
2007-09-17,5.17,5.2,5.17,5.2,400,0
2007-09-18,5.22,5.39,5.22,5.35,1900,0
2007-09-19,5.35,5.46,5.01,5.04,24800,0
2007-09-20,4.75,5.09,4.75,4.85,195350,0
2007-09-21,5.15,5.18,4.84,4.99,10908,0
2007-09-24,5.07,5.36,4.9,5.06,13300,0
2007-09-25,5,5.25,4.85,4.91,63644,0
2007-09-26,5.02,5.24,4.76,5.08,6000,0
2007-09-27,4.79,4.8,4.75,4.8,16800,0
2007-09-28,5.14,5.14,4.8,4.8,2700,0
2007-10-01,4.8,5.11,4.8,4.8,1900,0
2007-10-02,4.75,4.79,4.75,4.76,2800,0
2007-10-03,4.77,4.77,4.65,4.77,2050,0
2007-10-04,4.84,4.84,4.75,4.75,2000,0
2007-10-05,4.75,4.75,4.65,4.75,4700,0
2007-10-08,4.75,4.75,4.65,4.75,24950,0
2007-10-09,4.62,4.62,4.6,4.62,3400,0
2007-10-10,4.76,4.76,4.6,4.6,3900,0
2007-10-11,4.74,4.75,4.6,4.75,5220,0
2007-10-12,4.7,4.74,4.7,4.71,10250,0
2007-10-15,4.74,4.74,4.65,4.65,3195,0
2007-10-16,4.7,4.71,4.7,4.71,700,0
2007-10-17,4.63,4.65,4.58,4.6,31497,0
2007-10-18,4.59,4.67,4.59,4.64,5173,0
2007-10-19,4.62,4.86,4.46,4.86,51250,0
2007-10-22,4.77,4.88,4.69,4.74,13100,0
2007-10-23,4.75,4.75,4.61,4.69,11380,0
2007-10-24,4.68,4.68,4.61,4.67,3700,0
2007-10-25,4.81,4.81,4.61,4.67,25087,0
2007-10-26,4.62,4.75,4.61,4.75,1400,0
2007-10-29,4.76,4.76,4.75,4.75,500,0
2007-10-30,4.78,4.78,4.64,4.75,2900,0
2007-10-31,4.64,4.85,4.64,4.84,13950,0
2007-11-01,4.7,4.72,4.7,4.7,36500,0
2007-11-02,4.89,4.94,4.75,4.75,4700,0
2007-11-05,4.76,4.86,4.76,4.86,700,0
2007-11-06,4.75,4.75,4.74,4.74,4200,0
2007-11-07,4.73,4.73,4.71,4.71,4100,0
2007-11-08,4.68,4.68,4.65,4.68,10700,0
2007-11-09,4.91,4.91,4.91,4.91,200,0
2007-11-12,4.63,4.82,4.35,4.35,33666,0
2007-11-13,3.62,4.56,3.62,4.49,1396,0
2007-11-14,4.59,4.59,4.59,4.59,200,0
2007-11-15,4.44,4.44,4.4,4.4,12848,0
2007-11-16,4.27,4.54,4.27,4.35,7676,0
2007-11-19,4.42,4.42,4.29,4.35,4242,0
2007-11-20,4.26,4.3,4.1,4.1,13600,0
2007-11-21,4.13,4.13,4.1,4.1,1500,0
2007-11-23,4.24,4.24,4.24,4.24,300,0
2007-11-27,4.15,4.2,4.1,4.14,4648,0
2007-11-28,4.2,4.35,4.2,4.35,5150,0
2007-11-29,4.56,4.56,4.2,4.2,1848,0
2007-11-30,4.39,4.41,4.37,4.41,2880,0
2007-12-03,4.44,4.44,4.18,4.18,1400,0
2007-12-04,4.11,4.22,4.11,4.22,2400,0
2007-12-06,4.05,4.05,2.91,3.84,51550,0
2007-12-07,4,4,3.51,3.72,6104,0
2007-12-10,3.73,3.76,3.68,3.73,13500,0
2007-12-11,3.63,3.74,3.52,3.65,4000,0
2007-12-12,3.76,5,3.76,4.21,29338,0
2007-12-13,3.94,3.98,3.72,3.8,2761,0
2007-12-14,3.79,3.79,3.77,3.77,7300,0
2007-12-18,3.71,3.71,3.68,3.68,1800,0
2007-12-19,3.68,3.98,3.51,3.75,12201,0
2007-12-20,3.55,3.94,3.52,3.94,8308,0
2007-12-21,3.97,3.99,3.51,3.97,5570,0
2007-12-24,3.73,3.8,3.61,3.8,8000,0
2007-12-26,3.62,3.95,3.62,3.81,9100,0
2007-12-27,4.39,4.39,3.67,3.78,1150,0
2007-12-28,3.81,4,3.8,3.83,6424,0
2007-12-31,3.84,3.95,3.61,3.95,26112,0
2008-01-02,3.97,3.97,3.91,3.92,500,0
2008-01-03,3.8,3.92,3.62,3.62,41457,0
2008-01-04,3.61,3.64,3.61,3.64,12702,0
2008-01-07,3.8,3.8,3.5,3.57,15538,0
2008-01-08,3.56,3.56,3.55,3.55,700,0
2008-01-09,3.51,3.51,3.15,3.2,24750,0
2008-01-10,3.15,3.33,3.14,3.33,33750,0
2008-01-11,3.22,3.65,3.22,3.44,16556,0
2008-01-14,3.26,4.24,3.2,3.96,54546,0
2008-01-15,3.9,3.9,3.61,3.69,15811,0
2008-01-16,3.59,3.92,3.59,3.69,3150,0
2008-01-17,3.61,3.71,3.3,3.3,63525,0
2008-01-18,3.31,3.45,2.9,3.4,10875,0
2008-01-22,3.31,3.31,2.66,3.27,4900,0
2008-01-23,3.25,3.3,3.1,3.19,10900,0
2008-01-24,3.2,3.55,3.2,3.34,9000,0
2008-01-25,3.27,3.39,3.26,3.36,2000,0
2008-01-28,3.41,3.69,3.41,3.44,1200,0
2008-01-29,3.48,3.48,3.27,3.27,2900,0
2008-01-30,3.37,3.67,3.02,3.37,32415,0
2008-01-31,3.41,3.46,3.39,3.39,900,0
2008-02-01,3.41,3.65,3.41,3.5,2900,0
2008-02-04,3.51,3.51,3.51,3.51,500,0
2008-02-05,3.66,3.71,3.39,3.39,4015,0
2008-02-06,3.33,3.36,3.33,3.36,900,0
2008-02-07,3.4,3.4,3.29,3.35,10400,0
2008-02-08,3.33,3.44,3.05,3.28,26159,0
2008-02-11,3.28,3.31,3.28,3.31,2300,0
2008-02-12,3.22,3.45,3.22,3.39,4800,0
2008-02-13,3.35,3.35,3.25,3.34,4200,0
2008-02-14,3.33,3.33,3.33,3.33,600,0
2008-02-15,3.38,3.49,3.35,3.49,9100,0
2008-02-19,3.26,3.51,3.26,3.38,4150,0
2008-02-20,3.38,3.38,3.38,3.38,400,0
2008-02-21,3.48,3.55,3.45,3.45,2270,0
2008-02-22,3.26,3.34,3.25,3.34,1098,0
2008-02-25,3.19,3.5,3.19,3.35,10400,0
2008-02-26,3.3,3.49,3.27,3.48,19498,0
2008-02-27,3.47,3.6,3.47,3.54,25375,0
2008-02-28,3.29,3.43,3.27,3.27,16200,0
2008-03-03,3.4,3.55,3.3,3.43,8000,0
2008-03-04,3.36,3.49,3.25,3.3,7100,0
2008-03-05,3.35,3.41,3.35,3.41,6900,0
2008-03-06,3.35,3.4,3.35,3.36,3000,0
2008-03-07,3.39,3.39,3.23,3.25,7800,0
2008-03-10,3.24,3.38,3.2,3.29,4100,0
2008-03-11,3.35,3.52,3.28,3.28,19622,0
2008-03-12,3.35,3.35,3.25,3.27,8000,0
2008-03-13,3.27,3.41,3.27,3.35,5550,0
2008-03-14,3.35,3.35,3.25,3.26,7400,0
2008-03-17,3.26,3.4,3.26,3.4,600,0
2008-03-18,3.31,3.31,3.16,3.2,11300,0
2008-03-19,3.21,3.31,3.15,3.15,14556,0
2008-03-20,3.24,3.24,3.01,3.18,21603,0
2008-03-24,3.22,3.22,3.22,3.22,100,0
2008-03-25,3.16,3.21,3.02,3.02,22000,0
2008-03-26,3.05,3.15,3.05,3.15,4476,0
2008-03-27,3.03,3.13,3.03,3.13,951,0
2008-03-28,3.06,3.18,3.05,3.17,3500,0
2008-03-31,3,3.08,3,3.08,6900,0
2008-04-01,3.05,3.09,3.05,3.07,8430,0
2008-04-02,3.02,3.05,3,3.05,9400,0
2008-04-03,3,3,2.85,2.89,10640,0
2008-04-04,2.91,3,2.88,2.9,13420,0
2008-04-07,2.95,2.98,2.89,2.89,19821,0
2008-04-08,2.9,2.95,2.9,2.9,7200,0
2008-04-09,2.94,2.96,2.8,2.96,12250,0
2008-04-10,2.95,3,2.9,2.91,33750,0
2008-04-11,2.87,2.87,2.86,2.87,2200,0
2008-04-14,2.81,2.94,2.79,2.8,35070,0
2008-04-15,2.9,3.25,2.9,3.01,15495,0
2008-04-16,3.35,3.35,3,3.09,11203,0
2008-04-17,3.09,3.12,3.04,3.12,1599,0
2008-04-18,3.1,3.12,3.08,3.12,9000,0
2008-04-21,3.12,3.2,3.11,3.2,1301,0
2008-04-22,3.22,3.39,3.22,3.22,3400,0
2008-04-23,3.21,3.22,3.18,3.18,1300,0
2008-04-24,3.16,3.16,3.16,3.16,3000,0
2008-04-25,3.29,3.29,3.21,3.25,3800,0
2008-04-28,3.27,3.3,3.2,3.27,2967,0
2008-04-29,3.28,3.42,3.2,3.42,2500,0
2008-04-30,3.43,3.52,3.43,3.46,4227,0
2008-05-01,3.46,3.7,3.41,3.54,8650,0
2008-05-02,3.45,4,3.45,3.66,11933,0
2008-05-05,3.68,3.69,3.68,3.68,500,0
2008-05-06,3.91,3.95,3.63,3.89,3142,0
2008-05-07,3.9,3.9,3.52,3.65,1550,0
2008-05-08,3.75,3.75,3.75,3.75,100,0
2008-05-09,3.46,3.74,3.45,3.74,700,0
2008-05-12,3.46,3.75,3.46,3.69,12750,0
2008-05-13,3.6,3.62,3.6,3.6,600,0
2008-05-14,3.7,3.7,3.7,3.7,3000,0
2008-05-15,3.51,3.51,3.11,3.27,10400,0
2008-05-16,3.4,3.4,3.2,3.2,3100,0
2008-05-19,3.05,3.05,3.02,3.02,7700,0
2008-05-20,3.13,3.13,3.1,3.1,1830,0
2008-05-21,3.01,3.19,3,3.19,3000,0
2008-05-22,3.18,3.18,2.88,2.93,7400,0
2008-05-23,2.93,3,2.9,2.96,14200,0
2008-05-28,3.41,3.41,3.08,3.25,4497,0
2008-05-29,3.11,3.85,3,3.06,14700,0
2008-05-30,3.06,3.4,3.06,3.16,8130,0
2008-06-02,3.2,3.31,3.2,3.27,4015,0
2008-06-03,3.33,3.34,3.25,3.3,2400,0
2008-06-04,3.29,3.3,3.26,3.26,2058,0
2008-06-05,3.24,3.3,3.22,3.22,2470,0
2008-06-06,3.25,3.25,3.2,3.2,2000,0
2008-06-09,3.31,3.31,3.29,3.29,500,0
2008-06-10,3.34,3.34,3.34,3.34,400,0
2008-06-11,3.34,3.34,3.33,3.33,1300,0
2008-06-12,3.25,3.25,3.15,3.25,6413,0
2008-06-13,3.2,3.2,3.15,3.15,7140,0
2008-06-16,3.4,3.4,3.15,3.19,25350,0
2008-06-17,3.16,3.28,3.15,3.18,14327,0
2008-06-18,3.15,3.29,3.15,3.15,3800,0
2008-06-19,3.15,3.2,3.15,3.2,11900,0
2008-06-20,3.2,3.47,3.15,3.32,21629,0
2008-06-23,3.38,3.9,3.24,3.51,11875,0
2008-06-24,3.5,3.5,3.15,3.19,2500,0
2008-06-25,3.32,3.48,3.32,3.48,5600,0
2008-06-26,3.46,3.46,3.15,3.15,3800,0
2008-06-27,3.16,3.16,3.15,3.15,4900,0
2008-06-30,3.4,3.4,3.26,3.26,6984,0
2008-07-01,3.19,3.19,3.1,3.15,3400,0
2008-07-02,3.3,3.49,3.3,3.31,4175,0
2008-07-03,3.47,3.47,3.4,3.4,4606,0
2008-07-07,3.45,3.45,3.25,3.27,61400,0
2008-07-08,3.3,3.3,3.2,3.21,4600,0
2008-07-09,3.25,3.5,3.25,3.27,27444,0
2008-07-10,3.25,3.29,3.25,3.28,16000,0
2008-07-11,3.3,3.3,3.3,3.3,10900,0
2008-07-14,3.3,3.31,3.3,3.3,9900,0
2008-07-15,3.23,3.25,3.2,3.2,32266,0
2008-07-16,3.3,3.3,3.3,3.3,150,0
2008-07-17,3.3,3.3,3.3,3.3,4000,0
2008-07-18,3.3,3.3,3.3,3.3,300,0
2008-07-21,3.49,3.55,3.45,3.5,15953,0
2008-07-23,3.56,3.6,3.45,3.5,3400,0
2008-07-24,3.43,3.67,3.43,3.67,4768,0
2008-07-25,3.69,3.92,3.69,3.75,5311,0
2008-07-28,3.75,3.76,3.54,3.6,2164,0
2008-07-29,3.75,3.75,3.75,3.75,500,0
2008-07-30,3.73,4.07,3.73,4.07,6900,0
2008-07-31,4,4.1,4,4.1,700,0
2008-08-01,4,4.01,4,4.01,1400,0
2008-08-05,4.06,4.06,3.92,3.94,2700,0
2008-08-06,4.05,4.07,4.05,4.07,2000,0
2008-08-07,4.09,4.15,3.95,4.15,3705,0
2008-08-08,4.05,4.05,4.05,4.05,1400,0
2008-08-11,4.09,4.3,4.01,4.24,9400,0
2008-08-12,4.05,4.49,4.05,4.41,30749,0
2008-08-13,4.15,4.5,4.15,4.44,1600,0
2008-08-14,4.4,4.54,4.37,4.53,6400,0
2008-08-15,4.55,4.75,4.55,4.75,3500,0
2008-08-18,4.6,4.6,4.51,4.6,700,0
2008-08-19,4.6,4.6,4.42,4.47,6626,0
2008-08-20,4.4,4.4,4.2,4.3,13900,0
2008-08-21,4.15,4.25,4.05,4.21,8682,0
2008-08-22,4.15,4.15,4.08,4.09,20659,0
2008-08-25,4.09,4.09,4.09,4.09,800,0
2008-08-26,4.25,4.25,4.11,4.11,4200,0
2008-08-28,4.12,4.13,4.11,4.11,1750,0
2008-08-29,4.2,4.33,4.2,4.25,2100,0
2008-09-02,4.2,4.21,4.2,4.21,16950,0
2008-09-04,4.2,4.24,4.2,4.24,2200,0
2008-09-05,4.18,4.18,4.18,4.18,1300,0
2008-09-08,4.15,4.2,4.15,4.2,2871,0
2008-09-09,4.2,4.2,4.2,4.2,1400,0
2008-09-10,4.2,4.22,4.2,4.21,2500,0
2008-09-11,4.2,4.25,4.2,4.25,4409,0
2008-09-12,4.2,4.24,4.2,4.24,3400,0
2008-09-15,4.2,4.24,4.2,4.24,2650,0
2008-09-16,4.13,4.14,4.04,4.07,1400,0
2008-09-17,4.06,4.06,3.8,3.8,5803,0
2008-09-18,4.07,4.07,4.07,4.07,300,0
2008-09-19,4.06,4.06,3.7,4,2500,0
2008-09-22,3.95,3.95,3.9,3.9,10300,0
2008-09-25,3.85,3.85,3.85,3.85,100,0
2008-09-26,3.8,3.8,3.8,3.8,450,0
2008-09-29,3.7,3.7,3.6,3.68,20450,0
2008-09-30,3.6,3.61,3.45,3.5,20778,0
2008-10-01,3.75,3.75,3.65,3.65,2950,0
2008-10-02,3.6,3.6,3.5,3.5,3000,0
2008-10-03,3.53,3.53,3.5,3.5,12000,0
2008-10-06,3.41,3.41,3.2,3.2,4600,0
2008-10-07,3.2,3.21,3.02,3.08,24586,0
2008-10-08,2.99,2.99,2.81,2.98,6350,0
2008-10-09,2.99,3.75,2.85,2.85,7995,0
2008-10-10,3.13,3.13,2.59,2.59,3400,0
2008-10-13,3.54,3.54,2.61,2.8,39700,0
2008-10-14,2.8,2.81,2.71,2.8,19505,0
2008-10-16,3,3,2.8,2.8,9200,0
2008-10-17,3,3,2.8,2.85,17204,0
2008-10-20,2.86,2.98,2.85,2.86,1597,0
2008-10-21,3,3.5,3,3.3,111767,0
2008-10-22,3.25,3.25,3.15,3.2,3800,0
2008-10-23,3,3.01,2.91,3,10600,0
2008-10-24,2.77,2.9,2.76,2.9,7500,0
2008-10-27,2.9,2.9,2.8,2.8,11400,0
2008-10-28,2.85,2.85,2.66,2.68,78380,0
2008-10-29,2.58,2.58,2.42,2.42,23000,0
2008-10-30,2.5,2.5,2.47,2.47,16200,0
2008-10-31,2.48,2.68,2.45,2.59,27280,0
2008-11-03,2.6,2.6,2.46,2.47,6700,0
2008-11-04,2.5,2.5,2.5,2.5,10450,0
2008-11-05,2.45,2.45,2.42,2.42,2600,0
2008-11-06,2.4,2.4,2.38,2.4,11485,0
2008-11-07,2.4,2.4,2.21,2.4,34669,0
2008-11-10,2.31,2.35,2.31,2.35,44518,0
2008-11-11,2.23,2.23,2.22,2.22,5554,0
2008-11-12,2.21,2.21,2.02,2.19,20010,0
2008-11-13,2.29,2.29,2.29,2.29,200,0
2008-11-14,2.3,2.35,2.27,2.3,10850,0
2008-11-17,2.36,2.36,2.3,2.3,1460,0
2008-11-18,2.36,2.36,2.09,2.3,88706,0
2008-11-19,2.2,2.5,2.18,2.5,1100,0
2008-11-20,2.57,2.7,2.54,2.6,9700,0
2008-11-21,2.7,2.7,2.25,2.25,7300,0
2008-11-24,2.5,2.5,2.39,2.4,80150,0
2008-11-25,2.49,2.49,2.32,2.32,3409,0
2008-11-26,2.55,2.83,2.55,2.83,10432,0
2008-11-28,2.89,2.89,2.89,2.89,2500,0
2008-12-01,3,3,2.7,2.7,2350,0
2008-12-02,2.72,2.8,2.72,2.8,2291,0
2008-12-03,2.84,2.84,2.75,2.8,6595,0
2008-12-04,2.87,3.05,2.87,2.89,6178,0
2008-12-05,2.9,2.9,2.9,2.9,800,0
2008-12-08,2.91,2.91,2.9,2.9,2100,0
2008-12-09,3.11,3.11,3.11,3.11,200,0
2008-12-10,2.81,3.02,2.81,3.02,3600,0
2008-12-12,2.81,2.83,2.81,2.83,1492,0
2008-12-16,3.14,3.14,3.14,3.14,100,0
2008-12-17,3.1,3.1,2.81,2.81,2152,0
2008-12-18,2.94,2.94,2.94,2.94,900,0
2008-12-19,2.83,3.02,2.83,2.85,3387,0
2008-12-22,2.9,2.96,2.9,2.96,2004,0
2008-12-23,2.95,2.99,2.95,2.99,2400,0
2008-12-24,2.95,2.95,2.95,2.95,6702,0
2008-12-26,2.98,3.04,2.98,3.04,1800,0
2008-12-29,3.05,3.12,3.03,3.05,4100,0
2008-12-30,3.01,3.09,3.01,3.04,2346,0
2008-12-31,3,3.12,3,3.1,3700,0
2009-01-02,3.11,3.15,3.05,3.1,4600,0
2009-01-05,3.15,3.2,3.15,3.2,3850,0
2009-01-06,3.2,3.22,3.1,3.1,48600,0
2009-01-07,3.29,3.29,3.29,3.29,600,0
2009-01-08,3.2,3.23,3.2,3.2,51300,0
2009-01-09,3.2,3.2,3.2,3.2,900,0
2009-01-12,3.46,4.21,3.25,3.34,5021,0
2009-01-13,3.31,3.45,3.2,3.45,15008,0
2009-01-15,3.26,3.29,3.2,3.25,3500,0
2009-01-16,3.3,3.3,3.3,3.3,600,0
2009-01-20,3.31,3.33,3.2,3.23,23400,0
2009-01-22,3.25,3.25,3.25,3.25,5000,0
2009-01-23,3.21,3.32,3.21,3.32,51500,0
2009-01-26,3.3,3.3,3.07,3.11,31350,0
2009-01-27,3.2,3.25,3.2,3.2,26400,0
2009-01-28,3.2,3.28,3.2,3.2,23000,0
2009-01-30,3.2,3.23,3.2,3.2,11000,0
2009-02-02,3.1,3.1,3.1,3.1,600,0
2009-02-03,3.05,3.16,3.05,3.15,12400,0
2009-02-09,3.11,3.11,2.71,3.03,3955,0
2009-02-10,3.45,3.45,2.85,2.85,2346,0
2009-02-11,2.85,2.88,2.85,2.88,8700,0
2009-02-12,3,3.03,3,3.03,2800,0
2009-02-13,3.04,3.04,2.51,2.64,27136,0
2009-02-18,2.82,2.82,2.82,2.82,300,0
2009-02-19,2.83,2.85,2.82,2.85,20100,0
2009-02-20,2.98,2.98,2.61,2.61,1300,0
2009-02-24,2.62,2.66,2.54,2.6,36800,0
2009-02-25,2.53,2.53,2.53,2.53,2100,0
2009-02-26,2.52,2.52,2.51,2.51,4200,0
2009-02-27,2.5,2.5,2.5,2.5,3500,0
2009-03-02,2.56,2.56,2.51,2.51,3600,0
2009-03-03,2.51,2.55,2.51,2.55,11664,0
2009-03-05,2.64,2.64,2.51,2.51,275,0
2009-03-09,2.51,2.51,2.35,2.35,21600,0
2009-03-10,2.35,2.4,2.35,2.4,18190,0
2009-03-11,2.4,2.4,2.4,2.4,2000,0
2009-03-12,2.48,2.48,2.48,2.48,100,0
2009-03-16,2.8,3.1,2.8,2.98,7300,0
2009-03-17,2.98,3,2.98,2.98,13015,0
2009-03-18,3.03,3.12,3.03,3.1,2200,0
2009-03-19,3.05,3.05,3.03,3.03,1600,0
2009-03-20,2.98,2.98,2.98,2.98,400,0
2009-03-23,3.09,3.09,2.96,3.02,3900,0
2009-03-24,2.99,3.01,2.98,3.01,4300,0
2009-03-25,3,3,3,3,1000,0
2009-03-26,3,3.35,3,3.25,3200,0
2009-03-27,3.35,3.5,3.35,3.4,6400,0
2009-03-30,3.36,3.51,3.35,3.45,12700,0
2009-03-31,3.49,3.49,3.45,3.49,4494,0
2009-04-01,3.47,4.97,3.25,4.4,49007,0
2009-04-02,4.33,4.4,4.11,4.12,7840,0
2009-04-03,3.75,3.75,3.75,3.75,400,0
2009-04-06,3.77,3.79,3.51,3.75,4072,0
2009-04-07,3.76,3.81,3.75,3.78,19039,0
2009-04-08,3.76,3.77,3.76,3.76,8200,0
2009-04-09,3.84,4.05,3.84,4.03,11655,0
2009-04-13,4.01,4.02,3.83,3.83,2451,0
2009-04-14,3.99,4.4,3.86,3.86,16125,0
2009-04-15,3.87,4.4,3.87,4.02,14100,0
2009-04-16,4.42,4.42,4.42,4.42,700,0
2009-04-17,4.13,4.74,4.13,4.36,9903,0
2009-04-20,4.06,4.32,4,4.21,11600,0
2009-04-21,4.29,4.29,4.29,4.29,100,0
2009-04-23,4.15,4.3,4.09,4.3,3800,0
2009-04-24,3.92,4,3.92,4,990,0
2009-04-27,3.92,4.3,3.92,4.26,2200,0
2009-04-28,4.25,4.25,4.25,4.25,400,0
2009-04-29,4.01,4.01,3.96,4,3700,0
2009-04-30,4,4.25,3.97,4.1,4846,0
2009-05-01,4.1,4.1,4.1,4.1,1692,0
2009-05-04,4.23,4.25,4.23,4.23,2354,0
2009-05-05,4.21,4.21,4.05,4.05,2300,0
2009-05-06,4.21,4.21,4.05,4.05,4300,0
2009-05-07,4.05,4.24,4.05,4.24,2440,0
2009-05-08,4.21,4.21,4.1,4.1,1800,0
2009-05-11,4.2,4.22,4.12,4.12,5300,0
2009-05-12,4.12,4.12,3.99,4.11,5262,0
2009-05-14,3.73,3.73,3.05,3.18,51913,0
2009-05-15,3.07,3.07,2.66,2.66,29147,0
2009-05-18,3.19,3.19,2.76,2.87,12225,0
2009-05-19,2.88,3.15,2.87,2.9,15850,0
2009-05-20,3.1,3.1,3,3.04,1000,0
2009-05-21,2.95,3.06,2.95,3.06,3100,0
2009-05-22,3.01,3.13,3.01,3.12,24376,0
2009-05-26,3.08,3.21,3.08,3.1,7780,0
2009-05-27,3.1,3.1,3.1,3.1,3500,0
2009-05-28,3.15,3.15,3.08,3.12,36600,0
2009-05-29,3.12,3.18,3.12,3.12,4420,0
2009-06-01,3.12,3.21,3.12,3.14,19045,0
2009-06-02,3.01,3.01,3.01,3.01,3700,0
2009-06-03,3.05,3.11,3.03,3.03,16000,0
2009-06-05,3.05,3.18,3.05,3.05,3140,0
2009-06-08,3.12,3.18,3.03,3.03,4700,0
2009-06-10,3.05,3.19,3.05,3.19,7030,0
2009-06-11,3.09,3.11,3.09,3.11,2400,0
2009-06-12,3.25,3.25,3.25,3.25,1000,0
2009-06-15,3.1,3.1,3.1,3.1,4473,0
2009-06-16,3.09,3.09,3.09,3.09,2100,0
2009-06-19,3.15,3.3,3.15,3.27,14930,0
2009-06-22,3.1,3.1,3.1,3.1,100,0
2009-06-23,3.05,3.1,3.05,3.1,3200,0
2009-06-25,3.11,3.11,3.11,3.11,5000,0
2009-06-30,3.15,3.35,3.15,3.15,2200,0
2009-07-01,3.15,3.27,3.15,3.27,1400,0
2009-07-06,3.15,3.17,3.15,3.17,1250,0
2009-07-07,3.17,3.2,3.15,3.17,34300,0
2009-07-08,3.35,3.35,3.21,3.21,4000,0
2009-07-09,3.3,3.37,3.15,3.15,18296,0
2009-07-10,3.15,3.24,3.15,3.16,7450,0
2009-07-14,3.16,3.16,3.16,3.16,3650,0
2009-07-15,3.16,3.25,3.16,3.25,7100,0
2009-07-16,3.15,3.16,3.15,3.16,21700,0
2009-07-17,3.15,3.15,3.15,3.15,4000,0
2009-07-20,3.15,3.2,3.15,3.2,20000,0
2009-07-21,3.26,3.26,3.25,3.25,900,0
2009-07-22,3.25,3.25,3.25,3.25,1000,0
2009-07-23,3.15,3.18,3.15,3.18,9855,0
2009-07-24,3.15,3.22,3.15,3.22,4000,0
2009-07-27,3.37,3.37,3.15,3.15,200,0
2009-07-28,3.15,3.15,3.15,3.15,0,0
2009-07-29,3.39,3.4,3.39,3.4,1200,0
2009-07-30,3.5,3.64,3.5,3.53,4460,0
2009-07-31,3.5,3.5,3.37,3.37,1400,0
2009-08-03,3.32,3.32,3.26,3.26,1000,0
2009-08-04,3.25,3.25,3.25,3.25,900,0
2009-08-05,3.25,3.58,3.25,3.58,2100,0
2009-08-06,3.58,3.58,3.58,3.58,0,0
2009-08-07,3.26,3.49,3.25,3.25,3300,0
2009-08-10,3.27,3.37,3.26,3.37,2800,0
2009-08-11,3.37,3.37,3.37,3.37,0,0
2009-08-12,3.38,3.38,3.26,3.3,4300,0
2009-08-13,3.28,3.28,3.28,3.28,175,0
2009-08-14,3.05,3.19,2.9,3.19,2498,0
2009-08-17,3.25,3.25,3.19,3.25,14670,0
2009-08-19,3.55,3.55,3.3,3.3,2016,0
2009-08-20,3.48,3.48,3.31,3.31,2916,0
2009-08-21,3.41,3.41,3.41,3.41,1000,0
2009-08-24,3.41,3.55,3.26,3.26,9800,0
2009-08-25,3.42,3.53,3.4,3.53,1200,0
2009-08-26,3.37,3.37,3.37,3.37,600,0
2009-08-27,3.46,3.46,3.32,3.32,200,0
2009-09-01,3.32,3.32,3.32,3.32,400,0
2009-09-02,3.32,3.32,3.32,3.32,604,0
2009-09-03,3.3,3.3,3.26,3.27,5260,0
2009-09-08,3.3,3.4,3.3,3.4,22300,0
2009-09-09,3.4,3.4,3.31,3.37,9100,0
2009-09-11,3.5,3.5,3.36,3.36,1000,0
2009-09-14,3.4,3.4,3.4,3.4,4300,0
2009-09-15,3.45,3.85,3.45,3.62,15905,0
2009-09-16,3.84,3.85,3.8,3.8,3200,0
2009-09-17,3.98,4.45,3.95,4.12,36282,0
2009-09-18,4.34,4.34,4.34,4.34,180,0
2009-09-21,4.05,4.13,4.05,4.11,2643,0
2009-09-22,4.1,4.1,4.09,4.1,7207,0
2009-09-23,4.19,4.35,4.19,4.26,29698,0
2009-09-28,3.99,3.99,3.95,3.95,2604,0
2009-09-29,3.97,4.31,3.95,4.31,10300,0
2009-09-30,4.18,4.37,4.18,4.29,700,0
2009-10-01,4.02,4.17,4.02,4.17,2200,0
2009-10-05,4.05,4.05,4.05,4.05,500,0
2009-10-07,3.9,4.24,3.9,4.2,1252,0
2009-10-08,4.1,4.1,4.1,4.1,2200,0
2009-10-09,3.98,3.98,3.96,3.96,1125,0
2009-10-12,4.1,4.3,4.09,4.3,2000,0
2009-10-13,4.29,4.3,4.29,4.3,441,0
2009-10-14,4.13,4.4,4.13,4.4,5436,0
2009-10-15,4.15,4.15,4.15,4.15,1300,0
2009-10-19,4.21,4.21,4.17,4.17,1600,0
2009-10-20,4.15,4.16,4.15,4.15,2805,0
2009-10-21,4.45,4.65,4.28,4.55,42558,0
2009-10-22,4.43,4.95,4.41,4.95,4794,0
2009-10-23,4.5,4.5,4.49,4.49,700,0
2009-10-26,4.39,4.9,4.39,4.56,7250,0
2009-10-27,4.7,4.94,4.48,4.67,15911,0
2009-10-28,4.57,4.57,4.44,4.44,6898,0
2009-10-29,4.5,4.9,4.5,4.8,11270,0
2009-11-02,4.77,4.77,4.69,4.7,2350,0
2009-11-03,4.94,4.94,4.8,4.8,1921,0
2009-11-04,4.75,4.75,4.69,4.7,4450,0
2009-11-05,4.58,4.92,4.57,4.91,1650,0
2009-11-06,4.91,4.91,4.6,4.6,1300,0
2009-11-09,4.84,4.84,4.84,4.84,100,0
2009-11-11,4.65,4.74,4.65,4.72,1000,0
2009-11-12,4.6,4.7,4.5,4.5,7500,0
2009-11-13,4.58,4.59,4.2,4.2,5953,0
2009-11-16,4.5,4.55,4.5,4.55,800,0
2009-11-17,4.5,4.5,3.7,3.81,13534,0
2009-11-18,3.85,4.05,3.6,3.67,6448,0
2009-11-19,3.55,3.56,3.32,3.32,15517,0
2009-11-20,3.36,3.86,3.32,3.32,51848,0
2009-11-24,3.41,3.41,3.4,3.4,1100,0
2009-11-25,3.39,3.67,3.39,3.67,4678,0
2009-11-27,3.52,3.56,3.52,3.52,3128,0
2009-11-30,3.54,3.68,3.5,3.5,11400,0
2009-12-01,3.5,3.69,3.5,3.69,12300,0
2009-12-02,3.69,3.69,3.54,3.54,2436,0
2009-12-03,3.51,3.66,3.5,3.66,4900,0
2009-12-04,3.5,3.52,3.5,3.52,564,0
2009-12-07,4.25,4.25,4,4,600,0
2009-12-08,3.94,3.94,3.5,3.65,1375,0
2009-12-10,3.55,3.55,3.55,3.55,2151,0
2009-12-11,3.78,3.78,3.78,3.78,3000,0
2009-12-15,3.61,3.62,3.61,3.61,2570,0
2009-12-16,3.86,3.86,3.6,3.6,5807,0
2009-12-17,3.86,4.49,3.86,4,32993,0
2009-12-18,4,4.09,4,4.09,13405,0
2009-12-21,4.09,4.1,4,4,9000,0
2009-12-22,4.07,4.25,3.97,4.22,14300,0
2009-12-23,4.3,4.3,4.3,4.3,500,0
2009-12-24,4.37,4.43,4.34,4.43,3381,0
2009-12-28,4.43,4.43,4.15,4.16,1488,0
2009-12-29,4.2,4.41,4.15,4.15,4923,0
2010-01-04,4.16,4.42,4.16,4.42,400,0
2010-01-05,4.4,4.42,4.18,4.18,2550,0
2010-01-07,4.2,4.21,4.15,4.15,10350,0
2010-01-08,4.15,4.35,4.15,4.17,37300,0
2010-01-11,4.17,4.24,4.15,4.24,1000,0
2010-01-12,4.24,4.25,4.15,4.15,4079,0
2010-01-13,4.23,4.26,4.23,4.25,9366,0
2010-01-19,4.16,4.4,4.15,4.4,20066,0
2010-01-20,4.3,4.3,4.1,4.11,10900,0
2010-01-21,4.17,4.18,4.17,4.18,3200,0
2010-01-26,4.16,4.21,4.15,4.21,34075,0
2010-01-27,4.21,4.47,4.21,4.4,4206,0
2010-01-28,4.4,4.4,4.32,4.32,385,0
2010-01-29,4.4,4.4,4.05,4.13,1800,0
2010-02-01,4.08,4.13,4.08,4.13,1100,0
2010-02-02,4.5,4.5,4.5,4.5,1000,0
2010-02-04,4.26,4.26,4.08,4.08,12704,0
2010-02-05,4.05,4.1,4.05,4.1,11300,0
2010-02-08,4.08,4.1,4.08,4.1,5800,0
2010-02-09,4.21,4.34,4.21,4.34,450,0
2010-02-10,4.34,4.34,4.16,4.16,450,0
2010-02-11,4.05,4.08,4.05,4.05,15400,0
2010-02-16,4.1,4.1,4.1,4.1,6000,0
2010-02-17,4.1,4.1,4.05,4.08,1700,0
2010-02-19,4.05,4.05,4.05,4.05,1000,0
2010-02-22,4.14,4.14,4.13,4.13,400,0
2010-02-23,4.09,4.09,4.09,4.09,1300,0
2010-02-24,4.07,4.1,4.07,4.1,1080,0
2010-02-26,4.05,4.05,4.05,4.05,9800,0
2010-03-01,4.05,4.06,4.05,4.05,1800,0
2010-03-02,4.05,4.05,4.05,4.05,5500,0
2010-03-03,4.1,4.1,4,4,600,0
2010-03-04,3.99,4,3.99,4,700,0
2010-03-05,4.07,4.07,4.07,4.07,2200,0
2010-03-08,4.01,4.01,4.01,4.01,1000,0
2010-03-09,4,4,3.9,3.9,950,0
2010-03-10,3.9,3.9,3.7,3.78,2700,0
2010-03-11,3.7,3.94,3.7,3.9,2600,0
2010-03-12,3.9,3.9,3.9,3.9,200,0
2010-03-15,3.8,3.82,3.61,3.74,10029,0
2010-03-16,3.63,3.63,3.43,3.45,34014,0
2010-03-17,3.36,3.41,3.35,3.41,4535,0
2010-03-18,3.48,3.48,3.45,3.45,1100,0
2010-03-22,3.38,3.38,3.38,3.38,100,0
2010-03-24,3.38,3.46,3.33,3.35,8400,0
2010-03-26,3.36,3.6,3.35,3.58,2500,0
2010-03-30,3.4,3.41,3.35,3.37,21112,0
2010-03-31,3.4,3.4,3.35,3.35,1100,0
2010-04-01,3.26,3.44,3.2,3.36,13955,0
2010-04-05,3.5,3.6,3.21,3.38,8864,0
2010-04-08,3.17,3.18,3.17,3.18,506,0
2010-04-09,3.35,3.84,3.35,3.75,24447,0
2010-04-12,3.81,3.93,3.81,3.84,5260,0
2010-04-13,3.94,3.95,3.76,3.76,4550,0
2010-04-14,3.89,3.95,3.71,3.95,13001,0
2010-04-15,3.9,3.9,3.63,3.9,850,0
2010-04-19,3.66,3.66,3.66,3.66,300,0
2010-04-20,3.72,3.95,3.66,3.67,9820,0
2010-04-21,3.9,3.9,3.78,3.78,2600,0
2010-04-26,3.74,3.74,3.7,3.7,600,0
2010-04-27,3.71,3.72,3.5,3.5,21900,0
2010-04-28,3.59,3.65,3.44,3.51,20201,0
2010-04-29,3.57,3.57,3.49,3.49,32660,0
2010-04-30,3.54,3.54,3.53,3.53,400,0
2010-05-03,3.49,3.53,3.37,3.37,62601,0
2010-05-07,3.38,3.38,3.38,3.38,100,0
2010-05-10,3.5,3.51,3.5,3.5,12711,0
2010-05-13,3.43,3.43,3.41,3.41,1100,0
2010-05-14,3.41,3.41,3.41,3.41,2600,0
2010-05-17,3.41,3.41,3.41,3.41,420,0
2010-05-18,3.74,3.75,3.74,3.75,200,0
2010-05-21,3.69,3.69,3.54,3.54,1500,0
2010-05-24,3.52,3.52,3.48,3.48,1800,0
2010-05-25,3.49,3.5,3.41,3.41,4950,0
2010-05-26,3.42,3.42,3.36,3.36,5000,0
2010-05-28,3.43,3.54,3.43,3.54,21800,0
2010-06-02,3.45,3.51,3.41,3.41,12000,0
2010-06-03,3.39,3.42,3.39,3.42,8301,0
2010-06-04,3.38,3.41,3.35,3.41,6700,0
2010-06-07,3.35,3.37,3.35,3.37,5100,0
2010-06-08,3.35,3.35,3.35,3.35,600,0
2010-06-09,3.51,3.56,3.32,3.36,10877,0
2010-06-10,3.42,3.42,3.32,3.32,5284,0
2010-06-11,3.4,3.4,3.39,3.4,600,0
2010-06-14,3.4,3.42,3.4,3.4,14097,0
2010-06-16,3.4,3.4,3.4,3.4,100,0
2010-06-17,3.52,3.6,3.32,3.32,1879,0
2010-06-18,3.46,3.46,3.32,3.32,4279,0
2010-06-21,3.35,3.35,3.35,3.35,1000,0
2010-06-23,3.4,3.43,3.4,3.43,400,0
2010-06-24,3.38,3.45,3.32,3.35,6649,0
2010-06-28,3.33,3.35,3.33,3.35,2700,0
2010-06-29,3.3,3.3,3.19,3.19,1200,0
2010-06-30,3.17,3.17,3.09,3.1,4050,0
2010-07-01,3.19,3.19,3.01,3.01,24015,0
2010-07-06,3.11,3.12,3.1,3.1,11600,0
2010-07-07,3.15,3.55,3.15,3.55,1700,0
2010-07-08,3.55,3.55,3.55,3.55,2500,0
2010-07-09,3.6,3.6,3.5,3.55,1670,0
2010-07-12,3.6,3.64,3.17,3.36,35816,0
2010-07-13,3.25,3.3,3.25,3.3,2846,0
2010-07-14,3.23,3.58,3.23,3.58,1170,0
2010-07-15,3.62,3.62,3.43,3.43,700,0
2010-07-16,3.45,3.5,3.3,3.45,5400,0
2010-07-20,3.31,3.59,3.3,3.59,6242,0
2010-07-21,3.52,3.61,3.52,3.61,800,0
2010-07-27,3.62,3.63,3.62,3.63,881,0
2010-07-29,3.62,3.65,3.6,3.61,4700,0
2010-07-30,3.61,3.61,3.61,3.61,500,0
2010-08-02,3.33,3.57,3.33,3.4,3793,0
2010-08-03,3.35,3.43,3.35,3.43,7300,0
2010-08-04,3.5,3.5,3.46,3.47,2400,0
2010-08-05,3.46,3.52,3.45,3.5,3200,0
2010-08-06,3.52,3.55,3.36,3.45,5702,0
2010-08-10,3.35,3.45,3.35,3.45,1400,0
2010-08-11,3.35,3.41,3.3,3.41,3251,0
2010-08-13,3.31,3.4,3.3,3.4,1851,0
2010-08-16,3.4,3.5,3.34,3.36,4096,0
2010-08-17,3.55,3.58,3.5,3.5,1800,0
2010-08-18,3.49,3.5,3.49,3.5,6035,0
2010-08-19,3.46,3.46,3.45,3.45,650,0
2010-08-20,3.49,3.5,3.36,3.36,2100,0
2010-08-23,3.41,3.43,3.4,3.42,25299,0
2010-08-24,3.64,3.64,3.56,3.56,1300,0
2010-08-25,3.41,3.41,3.41,3.41,100,0
2010-08-26,3.39,3.39,3.38,3.38,8500,0
2010-08-27,3.35,3.35,3.35,3.35,1700,0
2010-08-30,3.5,3.5,3.45,3.45,4000,0
2010-08-31,3.45,3.45,3.45,3.45,600,0
2010-09-01,3.65,3.73,3.47,3.7,12042,0
2010-09-02,3.82,3.85,3.82,3.85,5500,0
2010-09-03,3.95,4.04,3.95,4.04,2700,0
2010-09-07,4.17,4.17,4.02,4.02,6648,0
2010-09-08,4.15,4.31,4.15,4.19,4550,0
2010-09-09,4.25,4.3,4.24,4.3,4236,0
2010-09-10,4.32,4.32,4.17,4.17,2000,0
2010-09-13,4.28,4.32,4.2,4.22,5614,0
2010-09-14,4.3,4.3,4.16,4.16,886,0
2010-09-15,4.39,4.45,4.17,4.3,6816,0
2010-09-16,4.3,4.43,4.21,4.26,4243,0
2010-09-17,4.3,4.45,4.29,4.45,6800,0
2010-09-21,4.39,4.69,4.3,4.69,20785,0
2010-09-23,4.5,4.65,4.38,4.38,4888,0
2010-09-24,4.39,4.39,4.39,4.39,112,0
2010-09-27,4.47,4.47,4.35,4.35,3800,0
2010-09-28,4.45,4.65,4.45,4.5,7430,0
2010-09-29,4.65,4.65,4.41,4.56,2868,0
2010-09-30,4.64,4.64,4.47,4.63,2300,0
2010-10-01,5.2,6.05,5.01,6.04,122791,0
2010-10-04,6.29,6.65,6.07,6.17,75662,0
2010-10-05,6.21,6.21,6.08,6.2,11402,0
2010-10-06,6.08,6.76,6.08,6.58,64521,0
2010-10-07,6.63,7.12,6.63,6.95,104630,0
2010-10-08,7.02,7.02,6.77,6.95,19259,0
2010-10-11,6.98,7.1,6.9,7,16972,0
2010-10-12,7.15,8.4,7.15,8.13,145181,0
2010-10-13,8.11,8.6,7.5,7.66,103335,0
2010-10-14,7.53,8.51,7.22,8.03,50155,0
2010-10-15,8,8.36,7.5,8.2,36950,0
2010-10-18,8.26,8.26,7.96,8.08,9524,0
2010-10-19,8,8.2,7.18,7.82,54113,0
2010-10-20,7.76,8,7.68,7.94,10892,0
2010-10-21,7.97,7.97,7.7,7.9,8234,0
2010-10-22,7.95,7.95,7.64,7.83,4304,0
2010-10-25,7.94,8.25,7.82,8.13,18800,0
2010-10-26,8.22,9.06,8.13,9.02,60921,0
2010-10-27,8.99,8.99,8.41,8.7,25769,0
2010-10-28,8.55,8.66,8.45,8.49,15101,0
2010-10-29,8,8.32,7.95,8.15,27413,0
2010-11-01,8.03,8.03,7.8,7.8,16031,0
2010-11-02,7.77,7.81,7.5,7.74,17755,0
2010-11-03,7.5,8.06,7.5,8,5716,0
2010-11-04,8,8.28,7.8,8.19,7632,0
2010-11-05,8.11,8.4,8.06,8.28,13819,0
2010-11-08,8.06,8.08,7.7,8.05,10010,0
2010-11-09,7.68,7.99,7.5,7.59,10465,0
2010-11-10,7.76,8.02,7.52,7.9,12362,0
2010-11-11,7.51,8,7.51,7.93,5273,0
2010-11-12,7.68,7.94,7.52,7.84,5578,0
2010-11-15,8.27,8.27,7.65,7.8,6532,0
2010-11-16,7.5,7.5,6.25,6.48,70986,0
2010-11-17,6.4,6.5,4.97,6,78842,0
2010-11-18,6,6.5,6,6.5,16293,0
2010-11-19,6.5,7.05,6.5,6.99,14080,0
2010-11-22,7.04,7.04,6.85,6.99,6642,0
2010-11-23,6.8,6.99,6.79,6.9,6145,0
2010-11-24,6.91,6.94,6.44,6.44,7200,0
2010-11-26,6.49,6.49,6.36,6.36,2098,0
2010-11-29,6.18,6.8,5.95,6.8,16662,0
2010-11-30,6.77,7.38,6.77,7.23,19010,0
2010-12-01,7.34,7.55,7.34,7.52,15932,0
2010-12-02,7.41,7.62,7.37,7.4,5175,0
2010-12-03,7.49,8,7.49,7.95,19333,0
2010-12-06,8.04,8.04,7.79,7.85,4948,0
2010-12-07,7.95,7.95,7.78,7.84,3000,0
2010-12-08,7.4,7.89,7.4,7.8,2904,0
2010-12-09,7.82,7.82,7.78,7.78,520,0
2010-12-10,7.6,7.78,7.6,7.69,5240,0
2010-12-13,7.79,7.79,7.5,7.61,2268,0
2010-12-14,7.57,7.57,6.96,7.01,15677,0
2010-12-15,6.93,7.25,6.92,7.25,900,0
2010-12-16,7.78,7.78,7.49,7.77,1200,0
2010-12-17,7.36,7.76,7.36,7.76,1005,0
2010-12-20,7.5,7.5,7.18,7.39,3500,0
2010-12-21,7.17,7.38,7.01,7.18,5769,0
2010-12-22,7.36,7.39,6.99,7.35,2250,0
2010-12-23,7.04,7.39,7.04,7.37,2750,0
2010-12-27,7.38,7.38,7.06,7.12,14925,0
2010-12-28,7.12,7.12,6.62,7.07,16898,0
2010-12-29,6.97,7.06,6.75,6.8,5921,0
2010-12-30,6.75,7.39,6.75,7.3,7766,0
2010-12-31,7,7.28,6.85,7.2,3169,0
2011-01-03,7.33,7.33,7.08,7.19,6790,0
2011-01-04,7.3,7.3,7,7.1,28730,0
2011-01-05,6.96,7.29,6.96,7.29,4601,0
2011-01-06,6.91,7.25,6.91,7.18,3800,0
2011-01-07,7.23,7.23,7.08,7.12,1272,0
2011-01-10,6.92,6.97,6.85,6.97,3400,0
2011-01-11,7,7,6.75,6.9,2312,0
2011-01-12,7.01,8.2,7.01,7.91,87863,0
2011-01-13,7.97,8.07,7.6,7.83,15662,0
2011-01-14,8,8,7.81,7.9,5250,0
2011-01-18,8,8.08,7.76,7.98,9009,0
2011-01-19,7.8,8,7.65,7.9,13871,0
2011-01-20,7.65,7.9,7.65,7.85,3089,0
2011-01-21,7.71,7.91,7.42,7.81,16669,0
2011-01-24,7.73,7.79,7.66,7.75,5908,0
2011-01-25,7.94,7.94,7.59,7.76,3184,0
2011-01-26,7.71,8.03,7.7,7.83,4039,0
2011-01-27,7.9,8.28,7.9,8.09,14915,0
2011-01-28,8.06,8.09,7.56,7.78,8331,0
2011-01-31,7.75,8.05,7.75,8.05,4380,0
2011-02-01,8.1,8.1,7.93,7.93,2500,0
2011-02-02,7.97,7.98,7.85,7.85,1023,0
2011-02-03,7.89,7.95,7.69,7.95,1300,0
2011-02-04,7.74,7.9,7.73,7.9,2683,0
2011-02-07,7.9,8,7.69,7.89,12489,0
2011-02-08,7.9,8.19,7.89,8.19,64047,0
2011-02-09,8.17,8.17,7.93,8.06,6291,0
2011-02-10,8.1,8.1,7.85,8.1,7633,0
2011-02-11,8.08,8.12,8,8.09,19389,0
2011-02-14,8.08,8.09,7.91,8,13227,0
2011-02-15,8.2,10.41,8.2,10,351818,0
2011-02-16,10,10.39,9.92,10.36,134589,0
2011-02-17,10.35,12.6,10.3,11.92,286965,0
2011-02-18,11.98,13,11.98,12.43,198092,0
2011-02-22,12.21,12.76,11.81,11.93,112662,0
2011-02-23,11.98,11.98,10.6,11.23,87547,0
2011-02-24,11.18,11.18,10.8,11,47317,0
2011-02-25,11.04,11.48,11.04,11.41,70066,0
2011-02-28,11.51,11.51,11.06,11.22,30606,0
2011-03-01,11.3,11.31,10.57,10.7,41164,0
2011-03-02,10.81,10.9,10.31,10.77,30679,0
2011-03-03,10.85,10.86,10.35,10.48,32804,0
2011-03-04,10.5,10.5,9.7,9.99,94509,0
2011-03-07,10.14,10.15,9.55,9.78,31964,0
2011-03-08,10.3,11.1,10.26,10.75,140483,0
2011-03-09,10.5,10.7,10.16,10.43,64537,0
2011-03-10,10.1,10.41,9.9,10.01,35603,0
2011-03-11,9.99,10.15,9.81,9.9,32509,0
2011-03-14,9.8,9.97,9.72,9.94,15040,0
2011-03-15,9.6,10.34,9.59,10.25,18054,0
2011-03-16,10.18,10.39,10.17,10.25,29561,0
2011-03-17,10.23,10.33,10.02,10.02,32356,0
2011-03-18,10.13,10.42,10.13,10.32,24248,0
2011-03-21,10.45,10.74,10.24,10.26,32571,0
2011-03-22,10.31,10.31,10.22,10.26,14511,0
2011-03-23,10.16,10.35,9.97,10.35,34980,0
2011-03-24,10.47,10.65,10.3,10.49,34839,0
2011-03-25,10.57,11.14,10.57,10.93,36903,0
2011-03-28,11,11.08,10.94,10.96,21032,0
2011-03-29,10.96,11.1,10.57,10.97,12794,0
2011-03-30,11,11.06,10.6,10.6,20107,0
2011-03-31,10.8,11,10.62,10.81,11685,0
2011-04-01,11,11,10.51,10.7,34719,0
2011-04-04,10.51,10.68,10.51,10.62,4273,0
2011-04-05,10.56,10.56,10.12,10.42,8463,0
2011-04-06,9.91,10.59,9.91,10.11,10895,0
2011-04-07,10.11,10.28,10.05,10.2,15221,0
2011-04-08,10.2,10.2,10.12,10.14,6698,0
2011-04-11,10.19,10.25,10,10.11,34912,0
2011-04-12,10.03,10.04,9.91,10,11964,0
2011-04-13,9.91,10.06,9.9,9.9,8548,0
2011-04-14,9.95,10.06,9.94,10.03,7431,0
2011-04-15,10,10.05,10,10.04,10060,0
2011-04-18,10,10.01,9.85,9.9,14565,0
2011-04-19,9.9,10.05,9.9,10.05,10600,0
2011-04-20,10.07,10.07,10,10.07,18634,0
2011-04-21,10.07,10.07,10.05,10.07,22588,0
2011-04-25,10.01,10.06,10,10.06,16370,0
2011-04-26,10.06,10.06,9.87,9.96,13413,0
2011-04-27,9.95,10.06,9.95,10.03,5595,0
2011-04-28,10.01,10.21,10.01,10.02,1643,0
2011-04-29,10.42,11.44,10.42,11.4,28902,0
2011-05-02,11.48,12.08,11.21,11.39,20413,0
2011-05-03,11.35,11.35,10.62,10.76,11430,0
2011-05-04,10.97,10.97,10.3,10.4,13327,0
2011-05-05,10.26,10.29,9.9,10,17259,0
2011-05-06,10.11,11.32,10.07,10.96,15187,0
2011-05-09,10.99,11.28,10.98,11.08,17192,0
2011-05-10,11.2,12.11,11.2,12,234848,0
2011-05-11,12.06,12.06,11.58,11.85,50898,0
2011-05-12,11.82,11.82,11.3,11.47,56082,0
2011-05-13,11.49,11.71,11.2,11.42,20350,0
2011-05-16,11.23,11.23,10.5,10.97,52829,0
2011-05-17,10.65,10.91,10.27,10.88,33098,0
2011-05-18,10.91,11.35,10.58,11.32,35408,0
2011-05-19,11.33,11.57,11.2,11.57,21859,0
2011-05-20,11.61,11.8,11.49,11.55,14115,0
2011-05-23,11.63,11.63,11.33,11.41,15409,0
2011-05-24,11.27,12.35,10.9,11.7,210566,0
2011-05-25,11.74,11.99,11.5,11.58,63368,0
2011-05-26,11.51,11.81,11.51,11.79,15615,0
2011-05-27,11.81,12.64,11.8,12.59,182536,0
2011-05-31,12.6,13.24,12.21,12.81,127314,0
2011-06-01,12.81,12.81,11.9,12.02,74610,0
2011-06-02,11.6,12.1,11.5,11.97,44760,0
2011-06-03,11.92,12.13,11.01,12.07,16937,0
2011-06-06,11.95,11.95,11.5,11.55,25665,0
2011-06-07,11.66,11.83,11.4,11.54,13970,0
2011-06-08,11.55,11.89,11.11,11.28,20158,0
2011-06-09,11.39,11.45,11.26,11.33,14818,0
2011-06-10,11.3,11.45,11.09,11.4,21489,0
2011-06-13,11.45,11.77,11,11.77,40395,0
2011-06-14,11.82,12.71,11.65,12.7,119485,0
2011-06-15,12.69,12.79,12.25,12.44,39931,0
2011-06-16,12.26,12.5,12.09,12.3,26156,0
2011-06-17,12.42,12.56,12.13,12.31,34107,0
2011-06-20,12.35,13.34,12.35,13.07,91459,0
2011-06-21,13.19,13.7,13.13,13.58,137147,0
2011-06-22,13.63,13.7,13.42,13.6,28993,0
2011-06-23,13.4,13.5,13.08,13.46,32328,0
2011-06-24,13.51,13.85,13.1,13.6,46766,0
2011-06-27,13.64,13.96,13.5,13.56,62529,0
2011-06-28,13.61,13.72,13.3,13.71,45443,0
2011-06-29,13.71,13.71,12.65,12.9,64026,0
2011-06-30,12.9,13.12,12.66,13.02,31782,0
2011-07-01,13.06,13.06,12.51,12.61,33102,0
2011-07-05,12.51,12.93,12.47,12.65,42063,0
2011-07-06,12.6,13.29,12.6,13.04,41714,0
2011-07-07,13.11,13.26,12.82,13.15,68541,0
2011-07-08,12.94,13.16,12.81,13.14,24892,0
2011-07-11,12.85,13.02,12.59,12.66,25991,0
2011-07-12,12.76,13.94,12.76,13.48,154510,0
2011-07-13,13.53,14.49,13.5,14.03,133313,0
2011-07-14,14.02,14.25,13.83,13.99,44024,0
2011-07-15,14.38,14.79,14.02,14.48,88040,0
2011-07-18,14.6,16.51,14.17,16.26,234516,0
2011-07-19,16.46,16.79,15.84,16.32,102365,0
2011-07-20,16.37,16.4,15.81,16,49356,0
2011-07-21,16.01,16.37,15.75,16.27,44610,0
2011-07-22,16.29,17.87,16.29,17.34,229571,0
2011-07-25,17.45,17.79,17.12,17.29,111800,0
2011-07-26,17.49,17.64,15.9,15.97,139839,0
2011-07-27,15.8,16.04,14.84,15.86,135652,0
2011-07-28,15.78,16.13,15.39,15.98,45929,0
2011-07-29,15.76,16.42,15.33,16.25,52923,0
2011-08-01,16.59,16.89,15.56,15.76,68105,0
2011-08-02,15.72,16.18,15.28,15.9,59896,0
2011-08-03,16.15,16.79,15.67,16.52,67852,0
2011-08-04,16.32,16.32,15.55,15.73,92903,0
2011-08-05,15.82,16.09,14.03,15.23,83125,0
2011-08-08,15,15,13.29,13.68,102418,0
2011-08-09,13.99,14,12.52,13.7,118490,0
2011-08-10,13.31,14.04,11.99,12.1,153722,0
2011-08-11,12.1,13.37,11.9,13.27,248065,0
2011-08-12,13.39,13.55,12.76,12.9,80395,0
2011-08-15,13.43,13.59,12.8,13.3,59351,0
2011-08-16,13.18,13.55,12.82,13.18,35127,0
2011-08-17,13.2,13.48,12.83,12.89,23529,0
2011-08-18,12.93,12.93,11.24,11.82,88547,0
2011-08-19,11.59,13.89,11.52,13.27,152777,0
2011-08-22,13.88,13.88,12.61,12.72,82849,0
2011-08-23,12.87,15.45,12.87,15.33,256407,0
2011-08-24,15.5,17.32,15.36,17.3,358434,0
2011-08-25,17.4,17.9,16.42,16.74,201239,0
2011-08-26,16.67,17.17,15.51,16.5,256350,0
2011-08-29,16.77,19.08,16.77,18.79,579073,0
2011-08-30,18.72,19.4,18.2,19.18,369048,0
2011-08-31,19.15,19.18,17.01,18.24,323702,0
2011-09-01,18.11,18.61,17.33,17.6,111498,0
2011-09-02,16.78,18.71,16.1,18.62,198360,0
2011-09-06,17.97,19.76,17.48,18.47,617341,0
2011-09-07,18.76,19.4,17.52,18.02,303780,0
2011-09-08,17.91,18.63,17.53,18.16,269931,0
2011-09-09,18.44,18.49,16.88,16.95,272165,0
2011-09-12,16.57,16.89,15.54,16.13,260015,0
2011-09-13,16.3,17.1,15.96,16.72,109917,0
2011-09-14,16.51,17.8,16.14,17.13,218332,0
2011-09-15,17.02,17.02,15.63,15.93,278787,0
2011-09-16,15.98,16,15.2,15.44,168386,0
2011-09-19,15.12,15.55,14.41,15,174675,0
2011-09-20,15.34,16.19,14.68,14.98,145773,0
2011-09-21,14.91,15.35,14.34,14.45,104589,0
2011-09-22,13.71,14.1,12.06,13.36,343238,0
2011-09-23,13.14,14,12.89,13.8,83606,0
2011-09-26,14.06,14.06,13.21,13.46,109326,0
2011-09-27,13.65,14.34,13.5,13.61,150723,0
2011-09-28,13.71,13.73,12.78,13.35,79993,0
2011-09-29,13.97,14.82,12.58,12.78,169244,0
2011-09-30,12.65,13.88,12.36,13.5,126889,0
2011-10-03,13.39,13.68,12.11,12.54,122183,0
2011-10-04,12.25,13.47,12.15,13.33,92787,0
2011-10-05,13.47,14.21,13.26,13.92,80846,0
2011-10-06,13.92,14.22,13.28,13.7,117072,0
2011-10-07,13.86,14.12,13.18,13.52,67381,0
2011-10-10,14.15,16.07,14.02,15.46,217537,0
2011-10-11,15.5,16.78,15,15.86,144299,0
2011-10-12,16.5,16.81,15.75,16.19,121979,0
2011-10-13,16.1,16.25,15.75,16.04,42625,0
2011-10-14,16.5,16.99,16.06,16.51,75179,0
2011-10-17,16.3,16.5,15.65,15.77,82513,0
2011-10-18,15.85,16.12,14.8,15.82,53947,0
2011-10-19,16.07,16.43,15.32,15.38,41943,0
2011-10-20,15.45,15.45,14.74,15.03,74625,0
2011-10-21,15.59,15.99,15.01,15.77,91445,0
2011-10-24,15.98,16.98,15.92,16.91,93670,0
2011-10-25,16.94,16.95,16.05,16.33,61321,0
2011-10-26,16.56,17.23,16.34,16.52,94446,0
2011-10-27,17.1,17.2,15.62,16.36,117734,0
2011-10-28,16.39,16.5,15.85,15.99,48357,0
2011-10-31,16.03,16.22,15.22,16.06,88846,0
2011-11-01,15.63,16.65,15.63,16.36,106491,0
2011-11-02,16.68,17.4,15.9,16.91,148421,0
2011-11-03,17,17.2,16.5,16.92,101252,0
2011-11-04,16.77,17.07,16.3,16.43,85931,0
2011-11-07,16.84,17.5,16.52,16.86,199244,0
2011-11-08,17.25,17.3,16.5,17.09,115496,0
2011-11-09,16.73,16.98,15.95,16.14,147120,0
2011-11-10,16.43,16.48,15.52,15.67,70618,0
2011-11-11,15.95,16.13,15.53,15.93,70214,0
2011-11-14,16.34,16.34,15.5,15.75,98517,0
2011-11-15,16.24,17.95,16.03,17.31,1168114,0
2011-11-16,17.33,17.55,16.35,16.51,291105,0
2011-11-17,16.42,16.95,15.39,15.47,262228,0
2011-11-18,15.81,16.7,15.57,16.44,261756,0
2011-11-21,15.65,16,14.98,15.81,164607,0
2011-11-22,15.85,15.97,15.37,15.76,57190,0
2011-11-23,15.77,15.83,15.04,15.3,78775,0
2011-11-25,15.46,15.46,15,15,30496,0
2011-11-28,15.35,15.96,15.29,15.56,108718,0
2011-11-29,15.77,15.8,14.39,14.9,129733,0
2011-11-30,15.45,15.82,14.9,15.36,76952,0
2011-12-01,15.21,15.29,13.75,14.17,152034,0
2011-12-02,14.98,15.14,14.29,14.49,79427,0
2011-12-05,14.92,15.49,14.92,15.1,87960,0
2011-12-06,15.23,15.43,14.79,14.99,72808,0
2011-12-07,15,15.44,14.56,15.28,88751,0
2011-12-08,15.28,15.28,14.67,14.81,36358,0
2011-12-09,15.02,15.44,14.99,15.31,49202,0
2011-12-12,15.01,15.01,14.7,14.8,65451,0
2011-12-13,15.02,15.2,14.41,14.53,85394,0
2011-12-14,14.53,14.64,13.51,13.57,191098,0
2011-12-15,13.51,13.86,13.27,13.41,103517,0
2011-12-16,13.64,14.09,13.3,13.66,58221,0
2011-12-19,13.75,13.81,11.51,11.57,240179,0
2011-12-20,12,12.48,11.07,11.55,167222,0
2011-12-21,11.52,11.8,10.85,11.68,140618,0
2011-12-22,11.8,12.24,11.75,12.1,94564,0
2011-12-23,12.17,12.17,11.92,12.15,58836,0
2011-12-27,12.05,12.25,12,12.1,37239,0
2011-12-28,12.18,12.18,11.84,11.95,42038,0
2011-12-29,12,12,11.33,11.51,202422,0
2011-12-30,11.53,12.18,11.34,12.03,125357,0
2012-01-03,12.14,12.28,11.06,11.13,167294,0
2012-01-04,11.15,11.41,11.02,11.37,55284,0
2012-01-05,11.3,11.3,10.85,11.17,95444,0
2012-01-06,11.23,11.23,10.15,10.43,253947,0
2012-01-09,11.13,12.35,11.01,12.07,260416,0
2012-01-10,12.44,12.44,11.58,12.11,165611,0
2012-01-11,12.14,12.93,12.06,12.6,143927,0
2012-01-12,12.71,12.84,12.17,12.49,95985,0
2012-01-13,12.42,12.42,12.1,12.32,56520,0
2012-01-17,12.48,13.03,12.4,12.56,107527,0
2012-01-18,12.85,13.74,12.8,13.71,228939,0
2012-01-19,13.75,13.95,12.76,12.89,184090,0
2012-01-20,12.94,13.09,12.55,12.98,78925,0
2012-01-23,13.05,13.32,12.73,12.99,86105,0
2012-01-24,12.72,12.9,12.43,12.57,108648,0
2012-01-25,12.56,13.22,12.44,13.15,77578,0
2012-01-26,13.38,13.38,12.65,12.7,48842,0
2012-01-27,12.6,13.72,12.6,13.42,80516,0
2012-01-30,13.51,14.54,13.1,14.13,246609,0
2012-01-31,14.29,14.67,14.15,14.33,122260,0
2012-02-01,14.61,14.79,14.45,14.6,97566,0
2012-02-02,14.77,14.99,14.21,14.57,131890,0
2012-02-03,14.85,14.95,14.55,14.83,164549,0
2012-02-06,14.86,14.95,14.54,14.9,129336,0
2012-02-07,14.86,15.7,14.85,15.65,190595,0
2012-02-08,15.87,16.06,15,15.37,193888,0
2012-02-09,15.42,15.63,14.5,15.33,136618,0
2012-02-10,15.28,15.28,14.55,14.79,112780,0
2012-02-13,14.96,15,13.81,14.26,170111,0
2012-02-14,14.15,14.26,13.21,13.34,137844,0
2012-02-15,13.47,13.47,12.37,12.38,193470,0
2012-02-16,12.3,12.92,12.03,12.81,264166,0
2012-02-17,12.75,13.17,12.51,13.09,81238,0
2012-02-21,13.12,13.81,13.12,13.28,150103,0
2012-02-22,13.25,13.4,12.69,12.74,94231,0
2012-02-23,12.84,12.97,12.43,12.9,80727,0
2012-02-24,12.87,12.99,12.5,12.58,84866,0
2012-02-27,12.07,12.25,11.7,11.78,276603,0
2012-02-28,11.8,11.9,11.43,11.69,171673,0
2012-02-29,11.68,11.87,11.39,11.51,106638,0
2012-03-01,11.51,11.75,11.04,11.1,162856,0
2012-03-02,11.17,11.97,10.66,11.78,187761,0
2012-03-05,12,12.15,11.54,11.57,106441,0
2012-03-06,11.52,11.65,11,11.2,120959,0
2012-03-07,11.45,11.45,11.15,11.3,41534,0
2012-03-08,11.44,11.64,11.21,11.63,57987,0
2012-03-09,11.65,12.15,11.65,11.83,78167,0
2012-03-12,11.94,11.95,11.63,11.68,82973,0
2012-03-13,11.97,12.14,11.65,11.82,51643,0
2012-03-14,11.75,11.75,11.24,11.26,94246,0
2012-03-15,11.23,11.6,11.23,11.31,64122,0
2012-03-16,11.31,11.6,11.04,11.56,80647,0
2012-03-19,11.59,11.96,11.5,11.67,93218,0
2012-03-20,11.67,11.85,11.5,11.85,50880,0
2012-03-21,11.91,12.35,11.85,12.29,106089,0
2012-03-22,12.29,12.43,12.1,12.34,75864,0
2012-03-23,12.38,12.47,12.25,12.35,71762,0
2012-03-26,12.47,13.08,12.44,12.92,106809,0
2012-03-27,13.2,13.95,13.2,13.26,318539,0
2012-03-28,13.26,13.74,12.68,12.92,145255,0
2012-03-29,12.89,13.65,12.8,13.49,161417,0
2012-03-30,13.57,13.89,13.43,13.51,113278,0
2012-04-02,13.5,13.69,13.3,13.39,81762,0
2012-04-03,13.45,13.46,13.1,13.25,80279,0
2012-04-04,13.2,13.3,12.75,12.9,82088,0
2012-04-05,12.9,13.08,12.85,13,38081,0
2012-04-09,12.9,12.9,12.61,12.63,75097,0
2012-04-10,12.92,12.92,11.85,12,99810,0
2012-04-11,12.07,12.25,11.99,12.05,48993,0
2012-04-12,12.1,12.78,12.1,12.73,40472,0
2012-04-13,12.73,12.99,12.65,12.84,37499,0
2012-04-16,12.87,12.87,12.19,12.41,50132,0
2012-04-17,12.42,13,12.42,12.94,66279,0
2012-04-18,12.8,13.03,12.4,12.44,37106,0
2012-04-19,12.45,12.45,12.14,12.22,26788,0
2012-04-20,12.26,12.28,11.7,11.91,82364,0
2012-04-23,11.94,12.36,11.5,12.35,81710,0
2012-04-24,12.4,12.58,12.3,12.4,47674,0
2012-04-25,12.53,12.6,11.94,12.07,47334,0
2012-04-26,12.35,12.42,12.13,12.34,44164,0
2012-04-27,12.49,13.35,12.37,13.34,165025,0
2012-04-30,13.41,14.42,13.41,13.92,193189,0
2012-05-01,14.1,14.58,13.72,14.33,97195,0
2012-05-02,14.67,14.74,14.21,14.45,81928,0
2012-05-03,14.43,14.45,13.26,13.72,69564,0
2012-05-04,13.64,13.64,12.95,13.18,57499,0
2012-05-07,14,14.24,13.47,13.96,78778,0
2012-05-08,14.53,14.95,14.11,14.51,250615,0
2012-05-09,14.47,14.47,14,14.47,58261,0
2012-05-10,14.47,14.5,14.19,14.45,39553,0
2012-05-11,14.27,14.35,14.14,14.32,44838,0
2012-05-14,14.47,14.47,14.25,14.31,79967,0
2012-05-15,14.47,14.47,14.01,14.33,58469,0
2012-05-16,14.27,14.27,12.64,12.99,154191,0
2012-05-17,13,13.46,11.99,12.2,102312,0
2012-05-18,12.24,12.24,11.7,11.98,63416,0
2012-05-21,12.05,12.05,11.7,11.91,54612,0
2012-05-22,12,12,11.66,11.74,50429,0
2012-05-23,11.69,12.17,11.61,12,56078,0
2012-05-24,12.04,12.2,11.98,12.03,20883,0
2012-05-25,12.04,12.05,11.88,11.94,16271,0
2012-05-29,11.96,12.43,11.96,12.24,61408,0
2012-05-30,12.12,12.12,11.9,12,22681,0
2012-05-31,11.99,12.09,11.671,11.9,48644,0
2012-06-01,11.85,11.89,11.51,11.72,50152,0
2012-06-04,11.97,12.45,11.78,12.43,39939,0
2012-06-05,12.8,13.11,12.64,13.09,48448,0
2012-06-06,13.11,13.33,12.6,12.91,41924,0
2012-06-07,13.02,13.17,12.2,12.52,27066,0
2012-06-08,12.52,12.52,11.27,12.43,19987,0
2012-06-11,12.49,12.49,12,12.39,25370,0
2012-06-12,12.48,12.5,12.2,12.26,12298,0
2012-06-13,12.25,12.27,12,12.05,42683,0
2012-06-14,12.09,12.1,11.9,12.09,12816,0
2012-06-15,12.06,12.32,12,12.32,10745,0
2012-06-18,12.39,13.08,12.35,13.06,54608,0
2012-06-19,13.06,13.3,13,13.25,56220,0
2012-06-20,13.3,13.3,12.83,13.12,16275,0
2012-06-21,13.06,13.06,12.36,12.4,27192,0
2012-06-22,12.46,12.65,12.36,12.6,14555,0
2012-06-25,12.84,13.1,12.44,12.65,16222,0
2012-06-26,12.96,12.96,12.45,12.68,16317,0
2012-06-27,12.86,13.1,12.61,13.06,33126,0
2012-06-28,12.89,13.09,12.51,12.81,14178,0
2012-06-29,13.09,13.123,12.75,12.86,35117,0
2012-07-02,12.88,13.14,12.5,13.14,43397,0
2012-07-03,13.09,13.4,12.729,12.911,24719,0
2012-07-05,12.82,13.27,12.76,13.04,46571,0
2012-07-06,12.85,12.93,12.77,12.8,18049,0
2012-07-09,12.68,13,12.63,12.8,30921,0
2012-07-10,12.74,12.78,12.12,12.5,25836,0
2012-07-11,12.48,12.6,12.05,12.35,22648,0
2012-07-12,12.3,12.3,12.11,12.18,11331,0
2012-07-13,12.221,12.4,12.192,12.26,12949,0
2012-07-16,12.24,12.58,12.2,12.37,73900,0
2012-07-17,12.42,12.47,12.26,12.31,33238,0
2012-07-18,12.26,12.49,12.1,12.35,51617,0
2012-07-19,12.35,12.46,12.15,12.2,13077,0
2012-07-20,12.09,12.45,12.04,12.29,13899,0
2012-07-23,12.08,12.25,12.03,12.11,39493,0
2012-07-24,12.18,12.29,11.61,11.66,36064,0
2012-07-25,11.83,11.99,11.63,11.74,25929,0
2012-07-26,11.61,12.05,11.35,11.5,40985,0
2012-07-27,11.52,11.72,11.38,11.49,27692,0
2012-07-30,11.51,11.6,11.01,11.29,71149,0
2012-07-31,11.2,11.2,10.51,10.94,101287,0
2012-08-01,10.92,11.11,10.77,10.99,29613,0
2012-08-02,10.92,11.13,10.6,10.75,20685,0
2012-08-03,10.84,11,10.8,10.91,26774,0
2012-08-06,9.89,10.1,9.62,10.02,174837,0
2012-08-07,10,10.22,9.9,10.17,41660,0
2012-08-08,10.1,10.14,9.95,10.01,25016,0
2012-08-09,10,10.48,10,10.4,26702,0
2012-08-10,10.43,10.433,10.17,10.36,21329,0
2012-08-13,10.29,10.29,9.82,10.06,51037,0
2012-08-14,10.06,10.09,9.62,9.925,42681,0
2012-08-15,9.75,10.63,9.75,10.4,81474,0
2012-08-16,10.38,10.38,10.14,10.23,37334,0
2012-08-17,10.19,10.22,9.88,10.05,67841,0
2012-08-20,10.01,10.01,9.687,9.93,55873,0
2012-08-21,9.861,10.398,9.861,10.22,33870,0
2012-08-22,10.15,10.37,9.94,10.37,39984,0
2012-08-23,10.38,11.05,10.22,10.97,90534,0
2012-08-24,10.94,11.32,10.75,10.88,54372,0
2012-08-27,10.87,11.05,10.85,11.04,30375,0
2012-08-28,11.1,11.1,10.9,11.06,31174,0
2012-08-29,11.1,11.1,10.78,11.02,22612,0
2012-08-30,10.95,11.018,10.8,10.83,26478,0
2012-08-31,10.87,11.01,10.6,10.78,29993,0
2012-09-04,10.7,10.75,10.45,10.52,30855,0
2012-09-05,10.51,10.51,10.1,10.49,52324,0
2012-09-06,10.5,10.58,9.92,9.98,71546,0
2012-09-07,10.04,10.1,9.91,10.03,41082,0
2012-09-10,9.95,10.06,9.9,9.91,21823,0
2012-09-11,9.9,10.39,9.85,9.95,36476,0
2012-09-12,9.95,10.02,9.8,9.95,17647,0
2012-09-13,9.9,10,9.68,9.69,33061,0
2012-09-14,9.72,10.4,9.61,10.21,75245,0
2012-09-17,10.21,10.21,9.9,9.91,13400,0
2012-09-18,9.93,10.38,9.8,9.83,49354,0
2012-09-19,9.81,9.82,9.61,9.76,31488,0
2012-09-20,9.8,9.88,9.68,9.77,17231,0
2012-09-21,9.82,9.96,9.72,9.81,30645,0
2012-09-24,9.84,9.92,9.72,9.85,10739,0
2012-09-25,9.85,10,9.8,9.82,16083,0
2012-09-26,9.8,9.86,9.66,9.82,19528,0
2012-09-27,9.82,9.95,9.61,9.82,19534,0
2012-09-28,9.74,9.76,9.648,9.68,35088,0
2012-10-01,9.77,9.92,9.68,9.72,27325,0
2012-10-02,9.79,9.96,9.61,9.75,43400,0
2012-10-03,9.75,9.78,9.65,9.74,11271,0
2012-10-04,9.65,9.85,9.61,9.79,22948,0
2012-10-05,9.8,9.88,9.8,9.83,13145,0
2012-10-08,9.83,9.86,9.62,9.63,25871,0
2012-10-09,9.67,9.82,9.65,9.78,27232,0
2012-10-10,9.82,9.89,9.8,9.813,14650,0
2012-10-11,9.84,9.85,9.7,9.74,26581,0
2012-10-12,9.68,9.81,9.63,9.64,9940,0
2012-10-15,9.72,9.86,9.63,9.81,34966,0
2012-10-16,9.85,10.2,9.85,10.16,57242,0
2012-10-17,10.1,10.23,10.1,10.23,18992,0
2012-10-18,10.22,10.27,10.22,10.25,32935,0
2012-10-19,10.25,10.26,10.07,10.19,21388,0
2012-10-22,10.22,10.4,10.18,10.23,26140,0
2012-10-23,10.09,10.35,10,10.13,13853,0
2012-10-24,10.15,10.15,9.75,9.8,21075,0
2012-10-25,9.9,9.98,9.73,9.97,28372,0
2012-10-26,10,10.26,10,10.2,14825,0
2012-10-31,10.21,10.251,10.18,10.22,10723,0
2012-11-01,10.28,10.49,10.18,10.25,41067,0
2012-11-02,10.27,10.27,10.1,10.17,4158,0
2012-11-05,10.11,10.4,10.11,10.24,16100,0
2012-11-06,10.25,10.44,10.25,10.39,11373,0
2012-11-07,10.35,10.35,9.71,9.87,28378,0
2012-11-08,9.89,10.21,9.7,9.76,15706,0
2012-11-09,9.7,9.84,9.63,9.63,11736,0
2012-11-12,9.69,9.69,8.85,8.93,32845,0
2012-11-13,8.93,8.93,8.11,8.46,48196,0
2012-11-14,8.45,8.76,8.05,8.13,62362,0
2012-11-15,7.78,8.6799,7.75,8,31065,0
2012-11-16,8.07,8.08,7.88,8,19200,0
2012-11-19,8.08,8.65,8.08,8.36,10786,0
2012-11-20,8.16,8.5,8,8.4,20044,0
2012-11-21,8.41,8.41,8.3776,8.41,1880,0
2012-11-23,8.2,8.2,7.88,7.92,50482,0
2012-11-26,7.75,8.1,7.25,7.97,47173,0
2012-11-27,7.98,8.6,7.98,8.6,25226,0
2012-11-28,8.42,8.89,8.08,8.6001,36024,0
2012-11-29,8.79,9.05,8.54,8.99,29532,0
2012-11-30,8.86,9,8.75,8.84,12687,0
2012-12-03,8.84,8.84,8.495,8.7199,12113,0
2012-12-04,8.72,8.94,8.52,8.55,13250,0
2012-12-05,8.6,8.9999,8.38,8.53,26225,0
2012-12-06,8.48,8.5185,8.1,8.2,27506,0
2012-12-07,8.17,8.5999,8.17,8.46,16974,0
2012-12-10,8.57,8.6599,8.5,8.51,27710,0
2012-12-11,8.6,8.65,8.51,8.6,6813,0
2012-12-12,8.58,8.6,8.4007,8.5,21537,0
2012-12-13,8.53,9.44,8.5,9.18,71559,0
2012-12-14,9.29,9.4999,9.0301,9.11,22178,0
2012-12-17,9.26,10.12,9.26,10.05,61287,0
2012-12-18,10.244,10.244,9.95,9.97,56603,0
2012-12-19,9.97,10.07,9.65,9.68,31864,0
2012-12-20,9.68,9.86,9.2,9.44,33059,0
2012-12-21,9.3,9.593,9.3,9.46,19436,0
2012-12-24,9.54,9.54,9.29,9.3,5394,0
2012-12-26,9.35,9.3872,9.29,9.3,22660,0
2012-12-27,9.38,9.56,9.3,9.43,15933,0
2012-12-28,9.38,9.709,9.38,9.54,19274,0
2012-12-31,9.49,9.72,9.19,9.6,59651,0
2013-01-02,9.73,10,9.65,9.93,24168,0
2013-01-03,9.88,10,9.874,9.92,15217,0
2013-01-04,10.04,10.3,9.82,10.035,41369,0
2013-01-07,10.03,10.11,9.872,10.02,18787,0
2013-01-08,10.14,10.34,9.9,9.9,45923,0
2013-01-09,10.05,10.145,9.86,9.89,19752,0
2013-01-10,9.9,10.29,9.9,10.11,24685,0
2013-01-11,10.11,10.2,10.02,10.04,12809,0
2013-01-14,10.02,10.22,10.02,10.086,9030,0
2013-01-15,10.16,10.49,10.05,10.32,24907,0
2013-01-16,10.35,11.35,10.35,11.01,119500,0
2013-01-17,11.18,11.83,11.1,11.39,76695,0
2013-01-18,11.35,11.41,10.687,10.88,32517,0
2013-01-22,10.99,11.11,10.94,11.01,24902,0
2013-01-23,11.07,11.25,10.65,10.75,50172,0
2013-01-24,10.75,11.3,10.75,11.034,29580,0
2013-01-25,11.06,11.35,10.998,11.12,32823,0
2013-01-28,11.21,11.5,11.2,11.34,34982,0
2013-01-29,11.39,11.87,11.39,11.51,47163,0
2013-01-30,11.74,11.89,11.25,11.38,29028,0
2013-01-31,11.91,11.91,11.45,11.62,42876,0
2013-02-01,11.69,12.3,11.66,12.24,56833,0
2013-02-04,12.24,12.24,11.89,11.97,47850,0
2013-02-05,12.08,12.25,11.69,11.8,32362,0
2013-02-06,11.981,12.085,11.86,12.04,20641,0
2013-02-07,12.01,12.02,11.7,11.7,13222,0
2013-02-08,11.92,11.92,11.51,11.65,14291,0
2013-02-11,11.72,11.8,11.62,11.78,13695,0
2013-02-12,11.9,12.19,11.7,11.75,35402,0
2013-02-13,11.78,12.04,11.73,11.94,8868,0
2013-02-14,12.11,12.11,11.82,11.86,18645,0
2013-02-15,11.98,12.02,11.88,12,5269,0
2013-02-19,12.05,12.05,11.09,11.1,72305,0
2013-02-20,11.01,11.13,9.99,10.08,89305,0
2013-02-21,10.24,10.75,10.19,10.66,35851,0
2013-02-22,10.83,11.2,10.83,11.14,25342,0
2013-02-25,11.18,11.197,10.5,10.74,27173,0
2013-02-26,10.65,10.74,10.112,10.39,31453,0
2013-02-27,10.4,10.85,10.35,10.55,13536,0
2013-02-28,10.56,10.56,10.21,10.5,12263,0
2013-03-01,10.59,10.59,10.19,10.19,15116,0
2013-03-04,10.3,11,10.3,10.71,15575,0
2013-03-05,10.87,11.15,10.6,10.92,35178,0
2013-03-06,11.05,11.33,10.93,11.02,23169,0
2013-03-07,10.98,11.18,10.63,10.82,9980,0
2013-03-08,10.83,11.3,10.51,11.06,16659,0
2013-03-11,11.28,11.5,10.88,11.4,18003,0
2013-03-12,11.5,11.5,11.2,11.415,19886,0
2013-03-13,11.29,11.44,11.29,11.32,15400,0
2013-03-14,11.5,11.5,11.1,11.192,12737,0
2013-03-15,11.08,11.2,10.85,10.98,14584,0
2013-03-18,10.7,10.91,10.39,10.44,39031,0
2013-03-19,10.39,10.7,10.39,10.6,12483,0
2013-03-20,10.51,10.6,10.14,10.29,32403,0
2013-03-21,10.11,11.19,9.91,10.83,50874,0
2013-03-22,10.94,11.29,10.6,10.86,10173,0
2013-03-25,10.86,10.87,10.313,10.51,16606,0
2013-03-26,10.32,10.89,10.2,10.22,26174,0
2013-03-27,10.03,10.44,10,10.26,17354,0
2013-03-28,10.15,10.39,10.015,10.15,12309,0
2013-04-01,10.18,10.34,9.91,10.34,20370,0
2013-04-02,10.6,10.89,10.35,10.46,42712,0
2013-04-03,10.45,11.05,10.35,10.79,60113,0
2013-04-04,10.92,11.05,10.51,10.82,20487,0
2013-04-05,10.71,10.71,10.35,10.55,14904,0
2013-04-08,10.69,10.69,10.33,10.51,11202,0
2013-04-09,10.43,10.659,10.4,10.53,16021,0
2013-04-10,10.88,11.56,10.66,11.56,108338,0
2013-04-11,11.5,11.6,11.1,11.25,33665,0
2013-04-12,11.25,11.68,11.25,11.58,47696,0
2013-04-15,11.51,11.67,11.12,11.41,43769,0
2013-04-16,11.38,11.66,11.21,11.22,15949,0
2013-04-17,11.16,11.16,10.521,10.81,19139,0
2013-04-18,10.7,11.12,10.54,10.7,15108,0
2013-04-19,10.61,10.66,10.18,10.27,37558,0
2013-04-22,10.23,10.37,9.955,10.03,53596,0
2013-04-23,10.44,10.44,9.91,9.96,50593,0
2013-04-24,10.21,10.26,10,10.17,25929,0
2013-04-25,10.12,10.35,9.91,10.06,23509,0
2013-04-26,10.05,10.28,10.01,10.07,19287,0
2013-04-29,10.19,10.24,10.065,10.1,23081,0
2013-04-30,10.11,10.41,10.11,10.39,15348,0
2013-05-01,10.44,10.44,10.2,10.26,18820,0
2013-05-02,10.23,10.28,10.1,10.14,35787,0
2013-05-03,10.259,10.259,10.12,10.16,28064,0
2013-05-06,10.16,10.239,10.1,10.16,18317,0
2013-05-07,10.13,10.22,10.1,10.11,13119,0
2013-05-08,10.1,10.22,10.1,10.17,15375,0
2013-05-09,10.11,10.25,10.1,10.11,10033,0
2013-05-10,10.19,10.19,10.1,10.12,26808,0
2013-05-13,10.1,10.104,9.999,10.03,23761,0
2013-05-14,10,10.29,10,10.19,39677,0
2013-05-15,10.2,10.2,9.95,9.95,16772,0
2013-05-16,9.98,10.19,9.98,10.02,63015,0
2013-05-17,10.02,10.2,9.99,10.072,10050,0
2013-05-20,10.07,10.14,9.96,10.08,30329,0
2013-05-21,10.01,10.2,9.95,9.962,21531,0
2013-05-22,10.02,10.14,9.8,9.84,31790,0
2013-05-23,9.79,9.9,9.5,9.61,32657,0
2013-05-24,9.67,9.82,9.5,9.66,36908,0
2013-05-28,9.75,9.87,9.7,9.8,39100,0
2013-05-29,9.76,9.9,9.76,9.8,9009,0
2013-05-30,9.64,9.94,9.64,9.699,22122,0
2013-05-31,9.7,10,9.61,9.64,23969,0
2013-06-03,9.72,9.8,9.5,9.53,20556,0
2013-06-04,9.55,9.55,8.88,8.89,59345,0
2013-06-05,8.9,9.2,8.75,9.2,43585,0
2013-06-06,9.13,9.2599,8.9,8.92,36506,0
2013-06-07,8.91,9.25,8.63,8.79,50548,0
2013-06-10,8.73,8.99,8.6,8.62,35223,0
2013-06-11,8.62,8.86,8.43,8.73,53543,0
2013-06-12,8.84,8.86,8.4999,8.5,40019,0
2013-06-13,8.5,8.7599,8.45,8.601,14497,0
2013-06-14,8.6,8.62,8.54,8.54,26515,0
2013-06-17,8.56,8.62,8.43,8.44,26395,0
2013-06-18,8.48,8.4999,8.276,8.29,36834,0
2013-06-19,8.29,8.7599,8.29,8.45,43486,0
2013-06-20,8.49,8.58,8.4,8.56,58171,0
2013-06-21,8.74,8.84,8.5,8.65,34900,0
2013-06-24,8.59,8.6,7.76,7.97,93988,0
2013-06-25,7.94,7.9416,7.7,7.8599,67418,0
2013-06-26,7.77,8.19,7.73,8.01,40625,0
2013-06-27,8.06,8.5,8.05,8.2301,27246,0
2013-06-28,8.3,8.48,8.18,8.33,30256,0
2013-07-01,8.43,8.9,8.32,8.88,34073,0
2013-07-02,8.9,9.37,8.85,9.31,34576,0
2013-07-03,9.28,9.33,9.08,9.201,12440,0
2013-07-05,9.31,9.34,9,9.16,19644,0
2013-07-08,9.17,9.98,9.17,9.98,37860,0
2013-07-09,9.89,10.195,9.621,10.08,31472,0
2013-07-10,10.15,10.47,10.13,10.25,31885,0
2013-07-11,10.3,10.82,10.3,10.72,44902,0
2013-07-12,10.71,10.75,10.05,10.24,22404,0
2013-07-15,10.13,10.34,10.1,10.16,11068,0
2013-07-16,10.17,10.19,10.1,10.14,10550,0
2013-07-17,10.16,10.16,9.75,9.9,38259,0
2013-07-18,9.95,10,9.85,9.85,21099,0
2013-07-19,9.84,10.188,9.84,9.85,11658,0
2013-07-22,9.91,10,9.8,9.83,18271,0
2013-07-23,9.94,10,9.8,9.93,17351,0
2013-07-24,9.97,9.97,9.81,9.92,6573,0
2013-07-25,9.97,9.981,9.85,9.86,7454,0
2013-07-26,9.87,9.95,9.8,9.8,10117,0
2013-07-29,9.75,10.1,9.75,10.1,21092,0
2013-07-30,10.11,11,10.11,10.33,41172,0
2013-07-31,10.43,10.7,10.4,10.46,8659,0
2013-08-01,10.59,10.76,10.5,10.51,14741,0
2013-08-02,10.6,10.75,10.55,10.57,8205,0
2013-08-05,10.73,10.73,10.45,10.54,12059,0
2013-08-06,10.58,10.8,10.58,10.73,17278,0
2013-08-07,10.75,12.12,10.58,10.68,114306,0
2013-08-08,10.68,10.9,10.55,10.68,14794,0
2013-08-09,10.68,11.25,10.6,11.24,27060,0
2013-08-12,11.24,12,11.24,11.66,48171,0
2013-08-13,11.8,12.99,11.75,12.84,137844,0
2013-08-14,12.84,12.84,12.5,12.52,43840,0
2013-08-15,12.51,12.85,11.88,12.1,62370,0
2013-08-16,12.01,12.25,11.24,12.25,45540,0
2013-08-19,12.05,12.45,11.78,12.14,38216,0
2013-08-20,12.23,12.35,11.98,12.13,19702,0
2013-08-21,12.09,12.2,11.8,12.02,28681,0
2013-08-22,11.96,12.1,11.55,12,25392,0
2013-08-23,12,12.2,11.71,12.2,20210,0
2013-08-26,12.33,13.6,12.25,13.51,198577,0
2013-08-27,13.42,13.55,13.07,13.3,133481,0
2013-08-28,13.3,14.8,13.3,14.65,355230,0
2013-08-29,14.25,14.25,11.9,12.48,519021,0
2013-08-30,12.34,12.9,11.12,11.22,269217,0
2013-09-03,11.26,12,11.26,11.68,110116,0
2013-09-04,11.5,11.56,11.32,11.33,42476,0
2013-09-05,11.28,11.43,10.5,10.67,117139,0
2013-09-06,10.7,12.34,10.25,11.58,274442,0
2013-09-09,11.45,12.56,11.4,12.49,154332,0
2013-09-10,12.39,12.44,11.51,12.24,154381,0
2013-09-11,12.88,12.88,11.72,12.24,216714,0
2013-09-12,12.3,12.399,11.78,11.86,56782,0
2013-09-13,11.81,11.85,10.92,11,107960,0
2013-09-16,10.95,11.33,10.81,11.1,47402,0
2013-09-17,11.06,11.25,10.56,10.8,64857,0
2013-09-18,10.83,11.03,10.5,10.51,56713,0
2013-09-19,10.5,10.558,9.9,10.43,116448,0
2013-09-20,10.43,10.9,10.36,10.7,58528,0
2013-09-23,10.72,10.75,10.3,10.62,25627,0
2013-09-24,10.65,11.4,10.65,11.23,84900,0
2013-09-25,11.27,11.3,10.8,10.9,41442,0
2013-09-26,10.89,10.89,10.12,10.2,135000,0
2013-09-27,10.12,10.12,9.75,9.85,117228,0
2013-09-30,9.8,10.06,9.51,9.66,42329,0
2013-10-01,9.62,10.05,9.6,9.8,108084,0
2013-10-02,9.81,10.35,9.75,10.24,117500,0
2013-10-03,10.29,10.29,9.89,9.97,108900,0
2013-10-04,10.83,10.88,10.02,10.03,64500,0
2013-10-07,10.01,10.01,9.81,9.88,114900,0
2013-10-08,9.88,10.15,9.87,9.88,62400,0
2013-10-09,9.9,9.9,9.57,9.75,37500,0
2013-10-10,9.929,10.03,9.68,9.84,23781,0
2013-10-11,9.95,10.26,9.95,10.25,48587,0
2013-10-14,10.16,10.68,10.05,10.46,37287,0
2013-10-15,10.43,10.6,10.28,10.52,29940,0
2013-10-16,10.53,10.54,10.26,10.31,33182,0
2013-10-17,10.35,10.39,9.87,10.17,70100,0
2013-10-18,10.26,10.39,10.08,10.26,38300,0
2013-10-21,10.22,10.73,10.16,10.61,19500,0
2013-10-22,10.62,11.2,10.62,11.18,50300,0
2013-10-23,11.12,11.3,10.89,11.03,28000,0
2013-10-24,11,11.36,10.98,11.18,41900,0
2013-10-25,11.14,11.71,11.14,11.58,44900,0
2013-10-28,11.5,11.64,11,11.19,34600,0
2013-10-29,11.27,11.37,11.07,11.32,28900,0
2013-10-30,11.4,11.4,11.22,11.31,21700,0
2013-10-31,11.24,11.38,11.12,11.2,8506,0
2013-11-01,11,11.25,10.8,10.94,19000,0
2013-11-04,11.02,11.33,10.94,11,21708,0
2013-11-05,10.89,11.08,10.89,11.01,20400,0
2013-11-06,11.1,11.1,10.93,11.01,22100,0
2013-11-07,11.01,11.04,10.78,10.9,17800,0
2013-11-08,10.9,11.1,10.77,10.82,13700,0
2013-11-11,10.77,10.96,10.77,10.83,21416,0
2013-11-12,10.81,10.91,10.75,10.75,14300,0
2013-11-13,10.78,10.9,10.72,10.875,13830,0
2013-11-14,10.9,11.56,10.7,11.52,28100,0
2013-11-15,12.43,13.75,12.4,13.75,459300,0
2013-11-18,13.72,13.72,13,13.02,73000,0
2013-11-19,13,13.2,12.77,13.02,23510,0
2013-11-20,13.05,13.7,12.58,12.92,62400,0
2013-11-21,12.99,13.19,12.78,12.94,26000,0
2013-11-22,13.05,13.15,12.83,13,18900,0
2013-11-25,13.2,13.2,12.83,13.03,39000,0
2013-11-26,13.11,14.14,13.01,13.9,175560,0
2013-11-27,13.4,13.91,13,13.79,111000,0
2013-11-29,13.78,13.82,13.5,13.69,23179,0
2013-12-02,13.61,13.61,12.71,13.22,80300,0
2013-12-03,13.12,13.24,12.56,12.97,67700,0
2013-12-04,12.83,13.59,12.81,13.15,26200,0
2013-12-05,13.25,13.51,12.99,13.51,15800,0
2013-12-06,13.51,13.51,13.09,13.15,11100,0
2013-12-09,13.29,13.49,12.83,12.98,28600,0
2013-12-10,12.85,13.35,12.84,12.93,37600,0
2013-12-11,12.9,13.03,12.78,12.87,21500,0
2013-12-12,12.65,12.99,12.57,12.87,20065,0
2013-12-13,12.92,13.09,12.82,12.89,7900,0
2013-12-16,12.91,13.18,12.91,12.93,14100,0
2013-12-17,13.01,13.16,12.945,13.09,13453,0
2013-12-18,13.16,13.41,12.9,13.41,10400,0
2013-12-19,13.25,13.41,13.21,13.41,15900,0
2013-12-20,13.41,13.41,12.9,12.95,21100,0
2013-12-23,13.12,13.8,12.94,13.8,34900,0
2013-12-24,13.61,13.75,13.58,13.58,4518,0
2013-12-26,13.67,13.88,13.59,13.8,34400,0
2013-12-27,13.74,13.74,13.5,13.74,20700,0
2013-12-30,13.74,14.76,13.68,14.61,181800,0
2013-12-31,14.57,14.58,14.3,14.54,48200,0
2014-01-02,14.44,14.54,14.16,14.49,25853,0
2014-01-03,14.41,14.57,14.34,14.36,16735,0
2014-01-06,14.37,14.5,13.77,13.89,18700,0
2014-01-07,13.88,13.97,12.98,13.24,54400,0
2014-01-08,13.16,13.37,12.96,13.2,18500,0
2014-01-09,13.27,13.39,13.25,13.26,25400,0
2014-01-10,14.57,14.99,13.7,13.93,304400,0
2014-01-13,13.8,14.14,13.61,13.77,42600,0
2014-01-14,13.9,14.36,13.74,14.3,51800,0
2014-01-15,14.36,14.61,14.11,14.36,79600,0
2014-01-16,14.36,14.62,14.1,14.62,28716,0
2014-01-17,14.65,14.65,14.1,14.23,20800,0
2014-01-21,14.26,14.45,13.5,13.88,57200,0
2014-01-22,13.85,13.91,13.6,13.64,15800,0
2014-01-23,13.57,13.65,13.5,13.65,16300,0
2014-01-24,13.6,13.63,12.9,13,75044,0
2014-01-27,13.02,13.23,12.77,12.91,47200,0
2014-01-28,12.89,13.58,12.89,13.411,9264,0
2014-01-29,13.39,13.52,13,13.14,11100,0
2014-01-30,13.35,13.8,13.3,13.69,20400,0
2014-01-31,13.2,13.535,13.06,13.37,32922,0
2014-02-03,13.45,13.66,12.76,12.77,45313,0
2014-02-04,14.49,14.65,13.55,14.49,102505,0
2014-02-05,14.32,15.48,14.07,15.04,184779,0
2014-02-06,15.18,15.2,14.605,15.01,58642,0
2014-02-07,15.15,16.4,15.07,16.34,195912,0
2014-02-10,16.4,16.5,15.8,16.45,100237,0
2014-02-11,16.5,16.99,16.1,16.84,88336,0
2014-02-12,16.77,16.99,16.2,16.7,44808,0
2014-02-13,16.57,16.99,16.56,16.95,54823,0
2014-02-14,17.08,17.1,16.72,17.05,48897,0
2014-02-18,17.17,17.2,15.81,16.99,134046,0
2014-02-19,16.54,16.95,16.5,16.84,17117,0
2014-02-20,16.79,16.95,16.55,16.73,23899,0
2014-02-21,16.7,16.9,16.2,16.35,28927,0
2014-02-24,16.37,16.37,15.39,15.46,62766,0
2014-02-25,15.57,15.605,14.8,14.8,55577,0
2014-02-26,14.81,15.45,14.7,15.35,51063,0
2014-02-27,15.1,15.98,15.1,15.73,26194,0
2014-02-28,15.6,15.81,14.5,14.8,68220,0
2014-03-03,14.5,15.1,14.49,14.96,15749,0
2014-03-04,15.06,15.57,14.85,15.1,95028,0
2014-03-05,15.2,15.39,14.85,14.88,50136,0
2014-03-06,14.97,14.97,14.65,14.7,24452,0
2014-03-07,14.62,14.74,14.6,14.72,22193,0
2014-03-10,14.59,15.51,14.35,15.04,122058,0
2014-03-11,15.3,15.3,14.5,14.84,57179,0
2014-03-12,14.65,15.22,14.48,15.1,20640,0
2014-03-13,14.92,15.019,14.81,14.84,5596,0
2014-03-14,14.85,15.08,14.742,14.778,10141,0
2014-03-17,14.76,14.89,14.61,14.81,7403,0
2014-03-18,14.75,15,14.52,14.97,31545,0
2014-03-19,15,15.15,14.8,14.87,16781,0
2014-03-20,14.86,15.03,14.77,15,30859,0
2014-03-21,15.05,15.06,14.82,14.85,19501,0
2014-03-24,14.94,14.94,14,14.11,25543,0
2014-03-25,14.15,14.333,13.801,14.01,18232,0
2014-03-26,14.04,14.47,13.76,13.76,15200,0
2014-03-27,13.82,14.29,13.82,14.055,14024,0
2014-03-28,14.05,14.1,13.57,13.66,31046,0
2014-03-31,13.72,14,13.671,13.97,16686,0
2014-04-01,13.98,14.21,13.838,14.11,41072,0
2014-04-02,14.08,14.95,14.08,14.85,20288,0
2014-04-03,14.91,15.02,14.6,14.81,15829,0
2014-04-04,14.846,15.59,14.18,14.73,109737,0
2014-04-07,14.38,14.8,13.944,14.14,28884,0
2014-04-08,14.362,14.362,13.332,13.48,37161,0
2014-04-09,13.56,13.95,13.52,13.77,52851,0
2014-04-10,13.82,14.06,12.67,12.98,47022,0
2014-04-11,12.98,13.01,12.7,12.76,29451,0
2014-04-14,13.039,13.449,12.9,13.16,35015,0
2014-04-15,13.25,13.55,12.75,13.39,32321,0
2014-04-16,13.71,15.4,13.7,14.515,75041,0
2014-04-17,14.705,15.068,14.02,14.76,38713,0
2014-04-21,14.86,14.86,14.43,14.62,14577,0
2014-04-22,14.72,14.84,14.5,14.76,18955,0
2014-04-23,14.65,14.848,14.41,14.62,19448,0
2014-04-24,14.75,14.75,13.75,13.83,20405,0
2014-04-25,13.68,14.35,13.64,14.14,17151,0
2014-04-28,14.16,14.38,13.43,13.73,19816,0
2014-04-29,13.84,14,13.84,13.95,11527,0
2014-04-30,13.64,13.93,13.28,13.35,21549,0
2014-05-01,13.39,13.39,12.67,12.83,30787,0
2014-05-02,12.929,13.33,12.76,12.87,26841,0
2014-05-05,12.83,13,12.65,12.9,9100,0
2014-05-06,13.169,13.169,12.04,12.06,30841,0
2014-05-07,12.56,12.7,12.21,12.28,19510,0
2014-05-08,12.262,12.54,11.575,11.71,61609,0
2014-05-09,11.44,11.77,11.43,11.62,14814,0
2014-05-12,11.6,12.4,11.56,12.15,20618,0
2014-05-13,12.27,12.28,11.75,12.11,15775,0
2014-05-14,12.25,12.7,12.15,12.31,11269,0
2014-05-15,11.965,12.05,11.56,11.9,33260,0
2014-05-16,11.95,12.31,11.03,11.31,43230,0
2014-05-19,11.35,11.598,11.32,11.55,18725,0
2014-05-20,11.607,11.73,11.462,11.5,12918,0
2014-05-21,11.65,12.25,11.65,12.03,16083,0
2014-05-22,12.04,12.38,11.9,12.25,40345,0
2014-05-23,12.35,12.68,12.25,12.68,23802,0
2014-05-27,12.8,12.8,12.35,12.37,12386,0
2014-05-28,12.25,12.79,12.25,12.64,17058,0
2014-05-29,12.56,12.8,12.34,12.54,22142,0
2014-05-30,12.42,12.8,12.42,12.71,10436,0
2014-06-02,12.8,12.99,12.31,12.351,28621,0
2014-06-03,12.27,12.293,11.51,11.6,46648,0
2014-06-04,11.47,11.85,11.46,11.63,26956,0
2014-06-05,11.89,12.99,11.72,12.35,32237,0
2014-06-06,12.4,12.867,12.29,12.608,21082,0
2014-06-09,12.89,13.247,12.3,12.34,44776,0
2014-06-10,12.27,12.27,11.96,12.08,24600,0
2014-06-11,12,12.68,12,12.5,13301,0
2014-06-12,12.28,12.586,12.068,12.11,8578,0
2014-06-13,12.15,12.51,12,12.28,6237,0
2014-06-16,12.193,12.77,12.193,12.5,14083,0
2014-06-17,12.61,12.61,12.36,12.42,8217,0
2014-06-18,12.41,12.5,11.75,11.91,43769,0
2014-06-19,11.9,12,11.7,11.98,23843,0
2014-06-20,12.06,12.16,11.88,11.96,11682,0
2014-06-23,11.95,12.17,11.851,12.11,13232,0
2014-06-24,12.13,12.2,12.027,12.15,14860,0
2014-06-25,12.08,12.15,11.952,12.09,14923,0
2014-06-26,12.13,12.2,11.93,12.12,9408,0
2014-06-27,12.13,12.35,11.84,12.15,11919,0
2014-06-30,12.19,12.35,12,12.11,9068,0
2014-07-01,12.25,12.34,12.15,12.26,4256,0
2014-07-02,12.3,12.38,12.14,12.16,9700,0
2014-07-03,12.13,12.38,12.017,12.24,5949,0
2014-07-07,12.2,12.22,12.01,12.02,12715,0
2014-07-08,11.98,12.1,11.71,11.76,14270,0
2014-07-09,11.88,12.19,11.81,12.13,9679,0
2014-07-10,11.91,12.17,11.82,12.02,18195,0
2014-07-11,12.04,12.29,12.02,12.22,6766,0
2014-07-14,12.3,12.38,12.24,12.27,4600,0
2014-07-15,12.31,12.46,12.31,12.38,9831,0
2014-07-16,12.43,12.75,12.43,12.65,9828,0
2014-07-17,12.62,12.931,12.42,12.8,33366,0
2014-07-18,12.86,13.3,12.86,13.3,33358,0
2014-07-21,13.39,13.75,13.32,13.58,36150,0
2014-07-22,13.58,13.87,13.41,13.87,49508,0
2014-07-23,13.87,13.92,13.25,13.36,32013,0
2014-07-24,13.4,13.59,13.11,13.12,17080,0
2014-07-25,13.12,13.48,13.1,13.48,4432,0
2014-07-28,13.4,13.83,13.11,13.63,14393,0
2014-07-29,13.51,13.69,12.84,13.34,27466,0
2014-07-30,13.53,13.53,12.8,12.94,22244,0
2014-07-31,12.79,13.085,12.79,13.01,25927,0
2014-08-01,13.02,13.32,13.01,13.12,7399,0
2014-08-04,13.25,13.25,12.855,13.074,10141,0
2014-08-05,12.94,13.05,12.93,12.93,9673,0
2014-08-06,12.95,13.13,12.95,13.01,11919,0
2014-08-07,13.12,13.41,13.12,13.36,13284,0
2014-08-08,13.42,13.42,13.16,13.16,9375,0
2014-08-11,13.18,13.33,13.16,13.29,10718,0
2014-08-12,13.3,13.34,13.22,13.29,6467,0
2014-08-13,13.34,13.34,13.15,13.18,4109,0
2014-08-14,13.29,13.29,12.56,12.64,18254,0
2014-08-15,12.64,14.24,12.64,14.134,73992,0
2014-08-18,14.25,14.338,14,14.04,51206,0
2014-08-19,14.05,14.4,14.05,14.29,30546,0
2014-08-20,14.5,15,14.26,14.95,50742,0
2014-08-21,15,15.14,14.88,14.99,50506,0
2014-08-22,14.89,15.04,14.51,14.51,14540,0
2014-08-25,14.58,14.69,14.39,14.47,11823,0
2014-08-26,14.38,14.6,14.08,14.11,23214,0
2014-08-27,14.14,14.2,13.59,13.79,21006,0
2014-08-28,13.69,13.727,13.53,13.72,17359,0
2014-08-29,13.71,13.74,13.32,13.51,12192,0
2014-09-02,13.33,13.7,13.25,13.6,26534,0
2014-09-03,13.73,13.74,13.53,13.56,18852,0
2014-09-04,13.66,13.75,13.55,13.65,12769,0
2014-09-05,13.69,13.76,13.5,13.65,10892,0
2014-09-08,13.62,13.95,13.62,13.862,12374,0
2014-09-09,13.92,13.975,13.35,13.52,44878,0
2014-09-10,13.42,13.61,13.15,13.5,21129,0
2014-09-11,13.53,13.53,13,13.24,17390,0
2014-09-12,13.06,13.56,13.04,13.42,16841,0
2014-09-15,13.43,13.52,13.24,13.36,11068,0
2014-09-16,13.31,13.38,13.29,13.37,8657,0
2014-09-17,13.36,13.5,13.24,13.38,4671,0
2014-09-18,13.08,13.75,13.08,13.69,9500,0
2014-09-19,13.85,13.91,13.07,13.07,12030,0
2014-09-22,13.07,13.42,13.07,13.145,16025,0
2014-09-23,13.19,13.24,13.03,13.21,11776,0
2014-09-24,13.21,13.45,13.12,13.39,18671,0
2014-09-25,13.28,13.475,13.05,13.1,15363,0
2014-09-26,13.2,13.25,13.05,13.18,13896,0
2014-09-29,13.11,13.25,13.07,13.18,3838,0
2014-09-30,13.12,13.24,12.76,12.94,11336,0
2014-10-01,12.76,12.921,11.61,11.78,44753,0
2014-10-02,11.81,11.816,11.65,11.73,14527,0
2014-10-03,11.74,11.8,11.48,11.642,13551,0
2014-10-06,11.57,11.75,11.48,11.54,8133,0
2014-10-07,11.5,11.64,11.5,11.53,4856,0
2014-10-08,11.55,11.74,11.55,11.642,5897,0
2014-10-09,11.66,12.4,11.58,11.679,25841,0
2014-10-10,11.56,11.56,11.11,11.11,19970,0
2014-10-13,11.15,11.2,10.59,10.62,18329,0
2014-10-14,10.61,11.05,10.231,10.26,22891,0
2014-10-15,10.26,10.93,10.1,10.27,38497,0
2014-10-16,11.07,11.37,10.4,10.63,40024,0
2014-10-17,10.85,11.669,10.814,11.17,17246,0
2014-10-20,11.37,11.37,11.1,11.33,4963,0
2014-10-21,11.26,11.5,10.88,11.4,17533,0
2014-10-22,11.6,11.84,11.27,11.27,21077,0
2014-10-23,11.46,11.57,10.988,11.08,14098,0
2014-10-24,11,11.1,10.81,11.1,9413,0
2014-10-27,11.11,11.55,11.09,11.29,5742,0
2014-10-28,11.42,11.664,11.21,11.32,15266,0
2014-10-29,11.31,11.31,10.82,11,13772,0
2014-10-30,11,11.29,10.9,11.24,6417,0
2014-10-31,11.058,11.25,11.01,11.25,7556,0
2014-11-03,11.1,11.23,10.38,10.38,21785,0
2014-11-04,10.55,10.75,10.5,10.53,10237,0
2014-11-05,11.25,11.4,10.905,11,74069,0
2014-11-06,11,11.2,10.564,11.15,13891,0
2014-11-07,11.15,11.39,10.83,10.83,24778,0
2014-11-10,10.8,11.55,10.56,11.3,56906,0
2014-11-11,11.24,11.39,10.9,11.06,17128,0
2014-11-12,10.8,11.88,10.8,11.53,35929,0
2014-11-13,11.38,11.71,11.027,11.31,21085,0
2014-11-14,11.44,11.95,11.44,11.67,19879,0
2014-11-17,12.34,13.4,12.34,13.24,104600,0
2014-11-18,13.48,13.6,12.928,13.46,47450,0
2014-11-19,13.5,14.48,13.38,14.38,59042,0
2014-11-20,13.84,14.68,13.84,14.37,42771,0
2014-11-21,14.57,14.85,14.33,14.6,27137,0
2014-11-24,14.835,14.835,14.11,14.69,27318,0
2014-11-25,14.5,14.98,14.419,14.6,71440,0
2014-11-26,14.572,14.67,14.31,14.575,8554,0
2014-11-28,14.31,14.67,14.18,14.33,14413,0
2014-12-01,14.3,14.32,13.5,13.78,33634,0
2014-12-02,13.81,14.35,13.48,14.1,35781,0
2014-12-03,14.3,14.75,14.101,14.74,39711,0
2014-12-04,14.65,14.87,14.11,14.19,42997,0
2014-12-05,14.14,14.95,14.06,14.89,36156,0
2014-12-08,14.89,14.89,14.2,14.43,19066,0
2014-12-09,14.22,14.89,14.22,14.85,20420,0
2014-12-10,14.73,14.98,14.44,14.44,17994,0
2014-12-11,14.71,14.96,14.612,14.66,8727,0
2014-12-12,14.45,14.87,14.29,14.53,13122,0
2014-12-15,14.52,14.985,14.52,14.71,24058,0
2014-12-16,14.96,15.17,14.72,14.975,49956,0
2014-12-17,15.02,15.1,14.61,15.1,27734,0
2014-12-18,15.2,15.2,14.73,15,26146,0
2014-12-19,15.14,15.18,14.86,14.86,23152,0
2014-12-22,14.96,15,14.72,14.97,23931,0
2014-12-23,14.9,15,14.76,14.9,18533,0
2014-12-24,14.92,14.94,14.8,14.81,7921,0
2014-12-26,14.8,14.848,14.21,14.22,12108,0
2014-12-29,14.2,14.95,14.05,14.94,18869,0
2014-12-30,14.9,14.9,14.21,14.28,9702,0
2014-12-31,14.31,14.5,14.23,14.39,13280,0
2015-01-02,14.26,14.866,14.26,14.56,14810,0
2015-01-05,14.872,14.872,14.41,14.75,13516,0
2015-01-06,14.58,14.92,14.58,14.92,7741,0
2015-01-07,14.81,15.1,14.8,15.06,53754,0
2015-01-08,15.05,15.3,14.9,15.2,34663,0
2015-01-09,15.38,17,15.22,16.48,70667,0
2015-01-12,16.48,16.48,15.24,15.36,47435,0
2015-01-13,15.46,15.78,14.75,14.99,20939,0
2015-01-14,14.8,14.98,13.67,14,34046,0
2015-01-15,13.82,13.97,13.6,13.82,20569,0
2015-01-16,13.75,14.85,13.71,14.73,21481,0
2015-01-20,14.88,15.05,14.646,14.84,14366,0
2015-01-21,14.85,14.85,14.53,14.83,4952,0
2015-01-22,14.7,14.7,14.03,14.41,10390,0
2015-01-23,14.41,14.63,14.356,14.435,4312,0
2015-01-26,14.37,14.42,14.05,14.181,11480,0
2015-01-27,14.02,14.05,13.611,13.865,20448,0
2015-01-28,14.04,14.39,13.85,14.2,11516,0
2015-01-29,14.4,14.4,13.91,14.22,7373,0
2015-01-30,14.22,14.47,14.04,14.04,9437,0
2015-02-02,14,14.23,13.9,14.23,6266,0
2015-02-03,14.06,14.06,13.9,13.93,6069,0
2015-02-04,13.9,14.46,13.82,14.08,17143,0
2015-02-05,14.15,14.445,14.04,14.15,7556,0
2015-02-06,14.09,14.09,13.65,13.9,26318,0
2015-02-09,13.86,14.39,13.665,13.76,10128,0
2015-02-10,13.75,13.75,13.05,13.18,24599,0
2015-02-11,13.36,13.36,13,13.05,11267,0
2015-02-12,13.63,15.01,13.6,14.94,71136,0
2015-02-13,14.85,14.85,14.36,14.68,13015,0
2015-02-17,14.81,14.9,14.49,14.88,10315,0
2015-02-18,14.805,14.858,14.65,14.66,7654,0
2015-02-19,14.75,14.83,14.61,14.69,8667,0
2015-02-20,14.68,14.68,14.53,14.53,3396,0
2015-02-23,14.53,14.748,14.36,14.44,14657,0
2015-02-24,14.41,14.61,14.41,14.5,8373,0
2015-02-25,14.42,14.42,14.18,14.39,5244,0
2015-02-26,14.35,14.47,14.26,14.41,12521,0
2015-02-27,14.36,14.42,14.27,14.28,8120,0
2015-03-02,14.31,14.87,14.31,14.8,14100,0
2015-03-03,14.69,14.85,14.61,14.85,9400,0
2015-03-04,14.85,14.87,14.75,14.8,6100,0
2015-03-05,14.86,14.96,14.77,14.88,44500,0
2015-03-06,14.88,14.88,14.59,14.61,8500,0
2015-03-09,14.53,14.69,14.1,14.17,12000,0
2015-03-10,14.01,14.26,13.58,13.92,9300,0
2015-03-11,13.63,13.86,13.33,13.76,37400,0
2015-03-12,13.55,13.75,13.05,13.75,16300,0
2015-03-13,13.72,13.83,13.6,13.82,6000,0
2015-03-16,13.89,14.28,13.76,13.81,13100,0
2015-03-17,13.78,14.15,13.78,14.1,4600,0
2015-03-18,14.15,14.23,13.68,13.86,11200,0
2015-03-19,14.05,14.15,13.89,13.97,6200,0
2015-03-20,14.07,14.29,13.97,14.05,16000,0
2015-03-23,14.13,14.25,14.06,14.12,7500,0
2015-03-24,14.24,14.35,14.13,14.3,12300,0
2015-03-25,14.31,14.31,14.14,14.24,8100,0
2015-03-26,14.05,14.14,13.95,13.96,5600,0
2015-03-27,13.87,14.04,13.87,13.91,5000,0
2015-03-30,13.89,13.9,13.65,13.82,3600,0
2015-03-31,13.34,13.95,13.34,13.78,10210,0
2015-04-01,13.58,13.95,13.5,13.62,9200,0
2015-04-02,13.8,13.85,13.36,13.47,18900,0
2015-04-06,13.38,13.7,13.3,13.5,13900,0
2015-04-07,13.647,13.7,13.41,13.45,11326,0
2015-04-08,13.41,13.71,13.4,13.4,8900,0
2015-04-09,13.35,13.69,13.34,13.35,5832,0
2015-04-10,13.4,13.59,13.31,13.35,5900,0
2015-04-13,13.58,13.6,12.5,12.7,29700,0
2015-04-14,12.69,12.96,12.58,12.96,29300,0
2015-04-15,12.77,12.95,12.36,12.57,40157,0
2015-04-16,12.55,12.837,12.03,12.8,30448,0
2015-04-17,12.51,12.74,12.35,12.74,21400,0
2015-04-20,12.56,12.76,12.26,12.311,19528,0
2015-04-21,12.27,12.47,12.13,12.19,14525,0
2015-04-22,12.19,12.5,12.13,12.46,9861,0
2015-04-23,12.29,12.49,12.13,12.33,9000,0
2015-04-24,12.36,12.36,12.156,12.18,10245,0
2015-04-27,12.3,12.34,12.12,12.12,11600,0
2015-04-28,12.11,12.2,12.06,12.12,7847,0
2015-04-29,12.09,12.26,12.09,12.24,13000,0
2015-04-30,12.24,12.36,12.17,12.25,17800,0
2015-05-01,12.29,12.5,12.13,12.39,11000,0
2015-05-04,12.32,12.6,12.32,12.59,14200,0
2015-05-05,12.6,12.89,12.41,12.41,9800,0
2015-05-06,12.41,12.84,12.41,12.57,4670,0
2015-05-07,12.71,12.775,12.55,12.6,15493,0
2015-05-08,12.66,12.66,12.31,12.37,13500,0
2015-05-11,12.46,12.67,12.16,12.19,18300,0
2015-05-12,12.17,12.463,12.02,12.02,15589,0
2015-05-13,12.06,12.15,11.9,11.96,29130,0
2015-05-14,11.92,12.06,11.85,11.9,31300,0
2015-05-15,12.12,12.16,12.01,12.01,5476,0
2015-05-18,12.01,12.05,10.74,11.44,117693,0
2015-05-19,11.5,11.5,11.06,11.06,26334,0
2015-05-20,11.1,11.11,10.34,10.62,54100,0
2015-05-21,10.5,11.32,10.33,11.15,47700,0
2015-05-22,11.19,11.4,11,11.4,16100,0
2015-05-26,11.22,11.37,11.08,11.12,9870,0
2015-05-27,11,11.31,10.5,10.7,35700,0
2015-05-28,10.55,10.79,10.43,10.7,17470,0
2015-05-29,10.72,11,10.7,10.77,6200,0
2015-06-01,10.94,10.99,10.8,10.8,10314,0
2015-06-02,10.77,10.96,10.57,10.57,7054,0
2015-06-03,10.71,11.37,10.67,10.77,10200,0
2015-06-04,11.06,11.06,10.7,10.75,8300,0
2015-06-05,10.68,11.01,10.68,10.78,6100,0
2015-06-08,10.96,11.1,10.77,10.86,9600,0
2015-06-09,10.91,10.93,10.56,10.61,19431,0
2015-06-10,10.76,10.987,10.5,10.52,8231,0
2015-06-11,10.62,10.83,10.52,10.67,16359,0
2015-06-12,10.6,12.24,10.6,11.7,64800,0
2015-06-15,11.79,12.45,11.5,12.31,24500,0
2015-06-16,12.39,12.39,12.04,12.13,6800,0
2015-06-17,12.14,12.4,12.14,12.23,10300,0
2015-06-18,12.3,12.44,12.15,12.27,14100,0
2015-06-19,12.34,12.54,12.25,12.33,19000,0
2015-06-22,12.27,12.53,12.26,12.53,8700,0
2015-06-23,12.43,12.5,12.1,12.3,17429,0
2015-06-24,12.22,12.39,12.21,12.25,5700,0
2015-06-25,12.25,12.33,12.19,12.29,13100,0
2015-06-26,12.33,12.4,11.18,12.11,34400,0
2015-06-29,11.81,11.82,11.1,11.13,18000,0
2015-06-30,11.13,11.23,10.8,11.16,48476,0
2015-07-01,11.21,11.78,10.96,10.99,8300,0
2015-07-02,11.16,11.2,10.8,10.82,12400,0
2015-07-06,10.72,10.97,10.6,10.68,17700,0
2015-07-07,10.66,10.8,10.57,10.77,23000,0
2015-07-08,10.55,10.72,10,10.38,58400,0
2015-07-09,10.47,10.47,9.65,9.8,66600,0
2015-07-10,10.1,10.26,9.75,10,24200,0
2015-07-13,10.01,10.28,9.91,10.08,11500,0
2015-07-14,10.18,10.32,9.97,10.02,11024,0
2015-07-15,10.2,10.66,10,10.62,24328,0
2015-07-16,10.82,11.65,10.75,11.36,74500,0
2015-07-17,11.14,11.65,11.14,11.39,17900,0
2015-07-20,11.45,11.49,11.05,11.06,19700,0
2015-07-21,10.91,11.3,10.56,10.88,19900,0
2015-07-22,10.76,10.8,10.46,10.47,9700,0
2015-07-23,10.4,10.69,10.4,10.54,15400,0
2015-07-24,10.44,10.51,10.09,10.19,16300,0
2015-07-27,10.07,10.16,9.91,9.92,28200,0
2015-07-28,9.97,10.65,9.94,10.24,22000,0
2015-07-29,10.24,11.19,10.24,11.01,40100,0
2015-07-30,11,11,10.44,10.61,19400,0
2015-07-31,10.71,10.8,10.58,10.65,7100,0
2015-08-03,10.74,10.94,10.55,10.6,18973,0
2015-08-04,10.63,10.63,10.39,10.53,16100,0
2015-08-05,10.4,10.5,10.38,10.4,5000,0
2015-08-06,10.48,10.87,10.4,10.478,10136,0
2015-08-07,10.45,10.66,10.41,10.66,10000,0
2015-08-10,10.65,10.83,10.42,10.63,11300,0
2015-08-11,10.46,10.58,10.45,10.51,4212,0
2015-08-12,10.48,10.58,10.32,10.39,18700,0
2015-08-13,12.6,12.85,11.44,11.83,68400,0
2015-08-14,12,12,11.6,11.9,16000,0
2015-08-17,12,13.72,11.2,12.7,239200,0
2015-08-18,12.75,12.75,12.12,12.3,30400,0
2015-08-19,12.36,12.5,11.71,12.2,22700,0
2015-08-20,12.24,12.24,11.65,11.65,56700,0
2015-08-21,11.62,11.8,11.31,11.37,42800,0
2015-08-24,10.5,11.16,10.43,11,32922,0
2015-08-25,11.02,11.15,10.57,10.57,27000,0
2015-08-26,10.98,11.09,10.5,10.75,22600,0
2015-08-27,10.93,10.93,10.55,10.77,10400,0
2015-08-28,10.94,11.04,10.89,10.97,9100,0
2015-08-31,10.75,11.22,10.75,11.01,8700,0
2015-09-01,10.79,11.53,10.79,11.43,19700,0
2015-09-02,11.46,11.82,11.11,11.35,21100,0
2015-09-03,11.41,11.59,11.41,11.45,9400,0
2015-09-04,11.28,11.28,11.11,11.25,11100,0
2015-09-08,11.36,11.77,11.18,11.49,27800,0
2015-09-09,11.28,11.45,11.24,11.41,5600,0
2015-09-10,11.48,11.86,11.42,11.86,20045,0
2015-09-11,11.68,11.99,11.6,11.97,12100,0
2015-09-14,12,12.14,11.92,12.03,18600,0
2015-09-15,12.03,12.67,12.02,12.65,36000,0
2015-09-16,12.6,13.41,12.43,12.94,73700,0
2015-09-17,12.85,12.85,12.51,12.54,9673,0
2015-09-18,12.47,12.48,12.14,12.38,22500,0
2015-09-21,12.46,13.24,12.3,12.67,22600,0
2015-09-22,12.61,12.75,12.21,12.52,7500,0
2015-09-23,12.58,12.58,11.84,11.97,19675,0
2015-09-24,11.97,12.06,11.88,11.93,6172,0
2015-09-25,12.16,12.16,11.54,11.59,20500,0
2015-09-28,11.6,11.66,11.01,11.09,11966,0
2015-09-29,11.09,11.11,10.95,11.02,5100,0
2015-09-30,11.03,11.21,10.95,11,16900,0
2015-10-01,10.95,11.14,10.95,10.95,5100,0
2015-10-02,10.85,11.27,10.75,10.88,20500,0
2015-10-05,10.9,11.15,10.59,10.75,15896,0
2015-10-06,10.63,10.95,10.63,10.91,11700,0
2015-10-07,10.82,11.13,10.76,11.03,19151,0
2015-10-08,11.06,11.94,11.03,11.77,17100,0
2015-10-09,11.73,11.84,11.54,11.72,11900,0
2015-10-12,11.8,12.19,11.7,12.09,18019,0
2015-10-13,12.09,12.15,12,12,2800,0
2015-10-14,12,12.19,12,12.15,6900,0
2015-10-15,12.2,12.25,12.05,12.25,7300,0
2015-10-16,12.24,12.44,12.12,12.43,6500,0
2015-10-19,12.45,12.72,12.45,12.71,15573,0
2015-10-20,12.71,13.3,12.27,12.46,34300,0
2015-10-21,12.71,12.74,12.3,12.36,15500,0
2015-10-22,12.44,12.62,12.3,12.42,9100,0
2015-10-23,12.44,12.6,12.3,12.32,17800,0
2015-10-26,12.3,12.51,12.21,12.35,12000,0
2015-10-27,12.24,12.45,12.18,12.21,13800,0
2015-10-28,12.18,12.51,12.18,12.23,15400,0
2015-10-29,12.18,12.34,12.05,12.09,5200,0
2015-10-30,12.2,12.41,11.95,11.95,19400,0
2015-11-02,12.04,12.21,11.8,11.94,12582,0
2015-11-03,11.88,12.26,11.7,11.81,16900,0
2015-11-04,11.85,12.38,11.85,12.185,20488,0
2015-11-05,12.1,12.4,12.1,12.23,10100,0
2015-11-06,12.19,12.47,12.16,12.32,9600,0
2015-11-09,12.28,12.98,12.26,12.83,37429,0
2015-11-10,12.81,13.26,12.6,13.09,28800,0
2015-11-11,13.13,13.22,13,13.18,12900,0
2015-11-12,13.21,13.21,12.77,12.89,25200,0
2015-11-13,12.76,12.9,12.55,12.62,14300,0
2015-11-16,12.64,12.72,12.32,12.34,8500,0
2015-11-17,12.26,12.39,10.83,11.4,60700,0
2015-11-18,11.44,11.57,11.26,11.33,13300,0
2015-11-19,11.33,11.4,11.01,11.03,29900,0
2015-11-20,11,11.22,10.95,11.13,15300,0
2015-11-23,11.07,11.41,10.8,10.98,37700,0
2015-11-24,11.02,11.36,10.89,10.9,14500,0
2015-11-25,10.95,10.99,10.8,10.82,10200,0
2015-11-27,10.82,10.99,10.8,10.94,5300,0
2015-11-30,11,11.77,11,11.5,26300,0
2015-12-01,11.5,11.7,11.05,11.08,14600,0
2015-12-02,11.17,11.22,10.98,10.99,9649,0
2015-12-03,10.97,11.05,10.85,10.87,9957,0
2015-12-04,10.91,10.99,10.8,10.85,4000,0
2015-12-07,10.85,10.87,10.26,10.33,19300,0
2015-12-08,10.36,10.508,10.01,10.13,7668,0
2015-12-09,10,10.64,10,10.36,23300,0
2015-12-10,10.42,10.45,9.85,9.97,37100,0
2015-12-11,9.85,10.01,9.7,9.7,14300,0
2015-12-14,9.99,10,9.753,9.91,12403,0
2015-12-15,9.95,10.46,9.95,10.24,19300,0
2015-12-16,10.5,10.5,10.23,10.4,17300,0
2015-12-17,10.3,10.43,9.99,10.3,22900,0
2015-12-18,10.03,10.37,10.03,10.19,6200,0
2015-12-21,10.2,10.35,10.08,10.08,8500,0
2015-12-22,10.15,10.17,10.09,10.1,4565,0
2015-12-23,10.19,10.41,10.02,10.3,28900,0
2015-12-24,10.45,10.45,10.26,10.43,3348,0
2015-12-28,10.27,10.46,10.08,10.11,11369,0
2015-12-29,10.13,10.47,10.069,10.37,15011,0
2015-12-30,10.43,10.43,9.965,9.965,16256,0
2015-12-31,9.95,10.2581,9.95,10.08,10891,0
2016-01-04,9.95,9.99,9.92,9.95,7470,0
2016-01-05,10,10,9.71,9.82,4478,0
2016-01-06,9.83,9.9,9.61,9.85,23526,0
2016-01-07,9.83,9.83,9.4,9.52,23237,0
2016-01-08,9.5,9.84,9.5,9.84,29767,0
2016-01-11,9.71,9.71,9.201,9.37,17125,0
2016-01-12,9.5,9.7399,9.5,9.66,3186,0
2016-01-13,9.57,9.6,8.8,8.8,37696,0
2016-01-14,8.81,9.06,8.455,8.86,11796,0
2016-01-15,8.59,8.59,7.8,8.17,34288,0
2016-01-19,8.18,8.22,8,8.06,5400,0
2016-01-20,7.85,7.95,7.15,7.785,42720,0
2016-01-21,7.89,8.09,7.82,7.96,5560,0
2016-01-22,7.97,8.1599,7.795,8,8874,0
2016-01-25,7.97,8.47,7.91,8.4,15587,0
2016-01-26,8.48,8.76,8.421,8.76,4303,0
2016-01-27,8.76,8.96,8.3,8.76,6655,0
2016-01-28,8.79,9,8.3,8.31,6048,0
2016-01-29,8.29,8.75,8.29,8.565,6810,0
2016-02-01,8.41,8.85,8.35,8.65,11668,0
2016-02-02,8.61,8.88,8.5854,8.74,3225,0
2016-02-03,8.74,9.1199,8.74,8.85,9473,0
2016-02-04,8.79,9.25,8.79,8.93,18844,0
2016-02-05,9.02,9.1,8.88,9.1,7330,0
2016-02-08,8.83,9.005,8.255,8.27,9670,0
2016-02-09,8.15,8.25,7.9,7.95,14911,0
2016-02-10,8,8.27,7.98,8.06,8116,0
2016-02-11,8.01,8.13,7.87,8.03,12438,0
2016-02-12,8.23,8.23,7.92,8.1,3788,0
2016-02-16,8.2,8.28,7.92,8.28,3930,0
2016-02-17,8.4,8.4393,8.01,8.3,17177,0
2016-02-18,8.31,8.31,8.01,8.01,7979,0
2016-02-19,8.05,8.0991,8,8,3197,0
2016-02-22,8.2362,8.2362,7.92,8.21,8144,0
2016-02-23,8.24,8.24,7.81,7.99,9316,0
2016-02-24,8.0243,8.11,7.92,7.92,4201,0
2016-02-25,8.0515,8.21,8.0515,8.1388,1903,0
2016-02-26,8.29,8.31,8.165,8.31,3489,0
2016-02-29,8.33,8.7299,8.33,8.4,8645,0
2016-03-01,8.54,8.7299,8.23,8.57,7302,0
2016-03-02,8.55,8.73,8.305,8.64,6500,0
2016-03-03,8.7,8.7,8.36,8.36,6345,0
2016-03-04,8.53,8.53,8.01,8.26,21925,0
2016-03-07,8.26,8.69,8.26,8.52,5429,0
2016-03-08,8.55,8.69,8.4509,8.64,2609,0
2016-03-09,8.7,8.855,8.601,8.855,4118,0
2016-03-10,8.8,9.09,8.57,9,9406,0
2016-03-11,9.1,9.1,8.8812,8.9,8076,0
2016-03-14,8.81,9.05,8.81,8.88,5243,0
2016-03-15,8.77,9.23,8.6501,8.88,10655,0
2016-03-16,8.64,8.75,8.5,8.57,3298,0
2016-03-17,9.11,9.11,8.51,8.67,8769,0
2016-03-18,8.6483,8.72,8.6039,8.6039,1208,0
2016-03-21,8.51,8.8517,8.51,8.8,2391,0
2016-03-22,8.82,8.82,8.5201,8.72,8044,0
2016-03-23,8.65,8.65,8.3,8.39,7424,0
2016-03-24,8.28,8.28,8.05,8.0999,5204,0
2016-03-28,8.22,8.5,8.08,8.11,50174,0
2016-03-29,8.25,8.68,8.25,8.46,12015,0
2016-03-30,8.5,8.95,8.5,8.95,29197,0
2016-03-31,8.5,8.6,8.31,8.41,28132,0
2016-04-01,8.3,8.83,8.3,8.74,6870,0
2016-04-04,8.63,8.81,8.5,8.52,9056,0
2016-04-05,8.52,8.6787,8.3,8.3,18959,0
2016-04-06,8.29,8.545,8.26,8.44,16210,0
2016-04-07,8.46,8.65,8.1301,8.5899,6114,0
2016-04-08,8.4999,8.62,8.3183,8.4621,12793,0
2016-04-11,8.54,8.54,8.28,8.37,9338,0
2016-04-12,8.31,8.4999,8.27,8.46,9304,0
2016-04-13,8.5,8.5,8.36,8.5,6183,0
2016-04-14,8.39,8.49,8.374,8.38,4720,0
2016-04-15,8.37,8.46,8,8,19819,0
2016-04-18,8.01,8.34,7.99,8.01,8790,0
2016-04-19,8,8.37,7.97,8.05,8587,0
2016-04-20,8.07,8.07,7.5001,7.8,36540,0
2016-04-21,7.95,7.95,7.6028,7.68,18298,0
2016-04-22,7.74,7.805,6.631,7.43,35669,0
2016-04-25,7.49,7.53,7.41,7.48,18134,0
2016-04-26,7.6,7.83,7.6,7.8275,22016,0
2016-04-27,7.85,7.95,7.81,7.82,5209,0
2016-04-28,7.85,7.95,7.79,7.87,19364,0
2016-04-29,7.8101,7.86,7.4387,7.665,9350,0
2016-05-02,7.69,7.81,7.515,7.64,7940,0
2016-05-03,7.66,7.82,7.3401,7.74,18079,0
2016-05-04,7.72,7.77,7.3,7.46,19426,0
2016-05-05,7.44,7.5,7.25,7.2885,22023,0
2016-05-06,7.27,7.39,6.475,6.87,24117,0
2016-05-09,6.83,6.8886,6.25,6.49,64757,0
2016-05-10,6.38,7.59,6.38,7.59,42731,0
2016-05-11,7.57,7.57,6.95,7.22,11150,0
2016-05-12,7.18,7.43,7.18,7.38,5195,0
2016-05-13,7.28,7.28,6.73,7.08,5403,0
2016-05-16,7.16,7.3306,6.8,7.17,17279,0
2016-05-17,6.85,7.12,6.52,6.65,65955,0
2016-05-18,6.7,7.4957,6.7,7.24,29376,0
2016-05-19,7.195,7.25,6.8801,7.23,6967,0
2016-05-20,7.25,7.7399,7.15,7.36,23678,0
2016-05-23,7.38,7.5362,7.24,7.24,11826,0
2016-05-24,7.23,7.6,6.9001,7.03,20433,0
2016-05-25,7.0299,7.19,6.9866,7.02,21665,0
2016-05-26,7.04,7.065,6.9579,7.0299,4708,0
2016-05-27,6.95,7.13,6.95,7.11,3078,0
2016-05-31,7.1,7.15,7.015,7.04,7794,0
2016-06-01,6.95,7.11,6.93,7.0601,1646,0
2016-06-02,7.05,7.05,6.98,7.04,6185,0
2016-06-03,7.08,7.27,7.025,7.03,16300,0
2016-06-06,7.21,7.48,7.11,7.37,14240,0
2016-06-07,7.37,7.61,7.24,7.38,11006,0
2016-06-08,7.32,7.68,7.05,7.07,27400,0
2016-06-09,7.2,7.25,7.12,7.18,11170,0
2016-06-10,7.18,7.18,7.18,7.18,100,0
2016-06-13,7.12,7.12,6.9401,6.9842,19667,0
2016-06-14,6.92,7.11,6.91,6.97,3495,0
2016-06-15,6.99,7.13,6.99,7.13,10323,0
2016-06-16,6.94,7.05,6.93,7.05,2923,0
2016-06-17,6.98,7.04,6.9,6.95,17967,0
2016-06-20,7.08,7.13,6.9,7.04,2907,0
2016-06-21,7.1,7.11,6.85,6.905,3725,0
2016-06-22,6.9248,7,6.85,6.9,18745,0
2016-06-23,8.65,8.7,7.8901,8.23,233878,0
2016-06-24,8,8.2499,7.95,8.09,49928,0
2016-06-27,8.02,8.105,7.95,8.04,8944,0
2016-06-28,8.1,8.4,8.1,8.155,14222,0
2016-06-29,8.2899,8.2899,8.17,8.24,12216,0
2016-06-30,8.2,8.76,8.2,8.58,32371,0
2016-07-01,8.43,8.5424,8.43,8.5,5910,0
2016-07-05,8.5438,8.8,8.51,8.7716,15960,0
2016-07-06,8.69,8.851,8.61,8.7802,26326,0
2016-07-07,8.73,8.88,8.6,8.79,9710,0
2016-07-08,8.67,8.779,8.635,8.65,4300,0
2016-07-11,8.7,8.76,8.4,8.52,20382,0
2016-07-12,8.52,8.66,8.42,8.5,11290,0
2016-07-13,8.5,8.5591,8.345,8.3945,11323,0
2016-07-14,8.42,8.4999,8.39,8.42,6360,0
2016-07-15,8.4,8.594,8.4,8.57,15748,0
2016-07-18,8.56,8.73,8.56,8.73,11437,0
2016-07-19,8.651,8.792,8.651,8.79,5685,0
2016-07-20,8.66,8.7671,8.66,8.6928,11091,0
2016-07-21,8.64,8.868,8.64,8.68,12641,0
2016-07-22,8.72,8.8299,8.71,8.8299,6531,0
2016-07-25,8.87,9.1,8.7801,9.06,24950,0
2016-07-26,8.9776,9.39,8.9776,9.27,15621,0
2016-07-27,9.38,9.4157,9.245,9.27,14459,0
2016-07-28,9.091,9.21,9.091,9.1599,8074,0
2016-07-29,9.15,9.28,9.1001,9.1802,6470,0
2016-08-01,9.15,9.28,9.09,9.18,2900,0
2016-08-02,9.15,9.15,8.71,8.9,25181,0
2016-08-03,8.885,8.885,8.46,8.6,15285,0
2016-08-04,8.585,8.585,8.39,8.46,9510,0
2016-08-05,8.4008,8.5,8.25,8.495,12031,0
2016-08-08,8.41,8.49,8.255,8.4,7335,0
2016-08-09,8.45,9.06,8.437,8.95,21180,0
2016-08-10,8.71,9.05,8.71,8.91,15754,0
2016-08-11,8.94,9.06,8.8001,9.06,10556,0
2016-08-12,8.71,8.9074,8.2001,8.61,28387,0
2016-08-15,8.65,8.95,8.511,8.61,29125,0
2016-08-16,8.77,8.775,8.23,8.33,22828,0
2016-08-17,8.35,8.46,8.276,8.36,5690,0
2016-08-18,8.48,8.6999,8.38,8.54,12747,0
2016-08-19,8.61,8.6199,8.49,8.53,5374,0
2016-08-22,8.5,8.78,8.46,8.705,42283,0
2016-08-23,8.78,9.04,8.71,8.79,36375,0
2016-08-24,8.71,8.9487,8.54,8.8399,6290,0
2016-08-25,8.86,8.91,8.82,8.82,4400,0
2016-08-26,8.83,8.94,8.78,8.78,6721,0
2016-08-29,8.78,8.78,8.45,8.5,28776,0
2016-08-30,8.49,8.6302,8.49,8.5,4810,0
2016-08-31,8.56,8.74,8.49,8.72,9317,0
2016-09-01,8.75,8.75,8.5163,8.5163,3095,0
2016-09-02,8.5,8.5801,8.5,8.5801,425,0
2016-09-06,8.54,8.7,8.54,8.66,6941,0
2016-09-07,8.7,8.8815,8.55,8.55,5119,0
2016-09-08,8.64,8.8,8.49,8.71,18045,0
2016-09-09,8.62,8.9899,8.6,8.6,18782,0
2016-09-12,8.58,8.7799,8.58,8.65,10512,0
2016-09-13,8.67,8.78,8.201,8.38,56465,0
2016-09-14,8.4647,8.49,8.4647,8.48,2252,0
2016-09-15,8.46,8.64,8.28,8.48,32034,0
2016-09-16,8.5,8.6899,8.34,8.48,14402,0
2016-09-19,8.37,8.64,8.31,8.34,6256,0
2016-09-20,8.482,8.482,8.39,8.47,2298,0
2016-09-21,8.44,8.55,8.2838,8.52,30323,0
2016-09-22,8.55,8.63,8.5,8.5,13862,0
2016-09-23,8.5,8.5,8.39,8.39,1483,0
2016-09-26,8.43,8.49,8.33,8.35,4673,0
2016-09-27,8.3733,8.49,8.23,8.33,13609,0
2016-09-28,8.29,8.76,8.2,8.735,33285,0
2016-09-29,8.604,9.09,8.39,8.43,72956,0
2016-09-30,8.4,8.47,8.32,8.42,12719,0
2016-10-03,8.43,8.71,8.21,8.6,55308,0
2016-10-04,8.56,8.96,8.55,8.78,31114,0
2016-10-05,8.76,9.25,8.67,8.67,125874,0
2016-10-06,8.65,8.97,8.65,8.77,5842,0
2016-10-07,8.81,8.99,8.58,8.83,6965,0
2016-10-10,8.88,8.8979,8.71,8.71,4681,0
2016-10-11,8.86,8.89,8.75,8.81,1500,0
2016-10-12,8.85,9.01,8.6,8.642,4600,0
2016-10-13,8.51,8.86,8.42,8.67,9940,0
2016-10-14,8.76,8.8,8.6,8.6,5573,0
2016-10-17,8.52,8.61,8.33,8.33,7310,0
2016-10-18,8.42,8.65,8.21,8.545,58054,0
2016-10-19,8.62,8.82,8.62,8.8,13805,0
2016-10-20,8.83,9.05,8.75,8.83,136642,0
2016-10-21,8.61,8.95,8.61,8.7,140372,0
2016-10-24,8.67,8.82,8.42,8.43,2854,0
2016-10-25,8.585,8.66,8.3,8.38,6131,0
2016-10-26,8.29,8.55,8.29,8.33,17859,0
2016-10-27,8.271,8.291,7.92,8.08,64599,0
2016-10-28,8.02,8.48,8.02,8.435,37744,0
2016-10-31,8.43,8.78,7.99,8.24,150224,0
2016-11-01,8.21,8.21,7.89,8.1,26856,0
2016-11-02,8,8.01,7.7999,7.8,7291,0
2016-11-03,7.86,8.01,7.43,7.81,129277,0
2016-11-04,8.04,8.23,7.8873,8.19,8041,0
2016-11-07,8.19,8.71,7.98,8.39,113713,0
2016-11-08,8.39,8.55,7.93,8,139790,0
2016-11-09,7.99,8.09,7.88,8,34009,0
2016-11-10,7.96,7.96,7.7,7.84,57115,0
2016-11-11,7.78,8.03,7.43,7.93,68466,0
2016-11-14,7.9,8.09,7.823,8.07,20263,0
2016-11-15,8.25,8.25,7.75,8.01,11137,0
2016-11-16,8,8,7.71,7.81,22563,0
2016-11-17,7.91,8.1254,7.7788,8.04,5827,0
2016-11-18,7.89,8.24,7.89,8.11,5949,0
2016-11-21,8.07,8.07,7.63,7.86,65083,0
2016-11-22,7.83,7.95,7.7,7.77,19554,0
2016-11-23,7.78,7.85,7.5886,7.8,23536,0
2016-11-25,7.77,7.98,7.7201,7.82,25745,0
2016-11-28,7.8,7.83,7.7,7.73,37040,0
2016-11-29,7.71,7.84,7.7,7.77,9952,0
2016-11-30,7.72,7.83,7.71,7.75,45312,0
2016-12-01,7.79,7.81,7.7,7.74,16229,0
2016-12-02,7.8,7.8283,7.7,7.7,22916,0
2016-12-05,7.7,7.8184,7.7,7.75,50997,0
2016-12-06,7.71,7.7399,7.7,7.7,30300,0
2016-12-07,7.7,8.1,7.7,7.97,12850,0
2016-12-08,7.9817,8.189,7.91,8.03,18976,0
2016-12-09,7.982,8.11,7.8325,8.1,11916,0
2016-12-12,7.99,8.8,7.99,8.68,38942,0
2016-12-13,8.7,8.8,8.56,8.65,26118,0
2016-12-14,8.6273,8.6273,8.2978,8.5,17934,0
2016-12-15,8.38,8.56,8.25,8.4,13814,0
2016-12-16,8.33,8.4255,8.33,8.34,5280,0
2016-12-19,8.3815,8.3815,8.026,8.1,17797,0
2016-12-20,8.02,8.482,8.02,8.23,7500,0
2016-12-21,8.21,8.2107,8.011,8.05,10627,0
2016-12-22,8.051,8.2388,7.72,7.73,29528,0
2016-12-23,7.87,7.99,7.75,7.99,18615,0
2016-12-27,7.992,8.44,7.98,8.26,11978,0
2016-12-28,8.2224,8.43,8.2,8.31,26420,0
2016-12-29,8.2825,8.42,8.2825,8.3661,11237,0
2016-12-30,8.38,8.68,8.3,8.68,58392,0
2017-01-03,8.68,8.74,8.27,8.55,9235,0
2017-01-04,8.61,8.889,8.61,8.82,17182,0
2017-01-05,8.96,8.9999,8.9,8.96,11670,0
2017-01-06,8.9733,8.9899,8.9,8.94,17060,0
2017-01-09,8.84,8.92,8.82,8.85,5165,0
2017-01-10,8.9053,9.3,8.9053,9.19,30088,0
2017-01-11,9.0712,9.49,9,9.4,28543,0
2017-01-12,9.44,9.75,9.4001,9.71,26491,0
2017-01-13,9.7,9.7134,9.6294,9.7,22408,0
2017-01-17,9.65,10.066,9.49,9.9792,25877,0
2017-01-18,9.93,10,9.79,9.8,11930,0
2017-01-19,9.78,10,9.78,9.97,7004,0
2017-01-20,9.97,10.14,9.9696,10.05,4812,0
2017-01-23,10.04,10.15,9.885,9.9,13397,0
2017-01-24,10.0315,10.14,9.9588,10.05,5457,0
2017-01-25,10.0764,10.0764,9.8008,9.95,10898,0
2017-01-26,9.9,9.9,9.77,9.81,8240,0
2017-01-27,10.0376,10.0376,9.8,9.87,5875,0
2017-01-30,9.88,10,9.75,10,7304,0
2017-01-31,9.75,10.15,9.75,10.15,27076,0
2017-02-01,10.15,10.4686,10,10.27,18050,0
2017-02-02,10.34,10.8599,10.19,10.56,23294,0
2017-02-03,10.9399,10.9399,10.4909,10.5,9042,0
2017-02-06,10.752,10.79,10.27,10.3,9636,0
2017-02-07,10.28,10.29,9.8,9.872,20006,0
2017-02-08,9.76,10.8699,9.5001,9.83,21714,0
2017-02-09,9.83,10.643,9.83,10.19,5695,0
2017-02-10,9.88,10.1237,9.79,9.8601,5385,0
2017-02-13,10.0032,10.339,9.9,9.96,6276,0
2017-02-14,10.0914,10.28,10.0024,10.23,7356,0
2017-02-15,10.09,10.24,10.0211,10.21,8445,0
2017-02-16,10.344,10.344,9.98,9.98,7668,0
2017-02-17,10.03,10.1153,9.86,9.86,5138,0
2017-02-21,9.96,10.62,9.926,10.0492,8471,0
2017-02-22,9.93,10.1375,9.88,9.9,7983,0
2017-02-23,9.98,10.1491,9.9,9.9,1111,0
2017-02-24,10.1093,10.14,9.9,10.0107,3085,0
2017-02-27,9.93,10.14,9.8419,9.88,4714,0
2017-02-28,9.89,9.89,9.8,9.84,4700,0
2017-03-01,9.8,10.02,9.75,10,50145,0
2017-03-02,9.9976,10.154,9.9,10.05,17974,0
2017-03-03,9.97,10.17,9.92,10,6885,0
2017-03-06,10.2,10.4999,9.88,9.88,44542,0
2017-03-07,9.9398,10.2138,9.9063,10.11,23830,0
2017-03-08,10.19,10.3819,10.18,10.36,10230,0
2017-03-09,10.42,10.7093,10.3,10.33,50023,0
2017-03-10,10.29,10.5,10.2,10.4,10466,0
2017-03-13,10.3,10.35,10.25,10.32,8375,0
2017-03-14,10.2425,10.3419,10.15,10.16,8640,0
2017-03-15,10.4534,10.4534,10.1507,10.18,10750,0
2017-03-16,10.23,10.8799,10.1923,10.58,45111,0
2017-03-17,10.6727,10.79,10.6637,10.68,6822,0
2017-03-20,10.68,10.68,10.2313,10.67,14777,0
2017-03-21,10.58,10.66,10.2,10.2,12340,0
2017-03-22,10.2,10.27,10.15,10.1713,33735,0
2017-03-23,10.15,10.2,9.4201,10.03,28047,0
2017-03-24,9.83,10.04,9.83,9.98,22039,0
2017-03-27,10,10.1,9.8,9.8462,11252,0
2017-03-28,9.9143,9.9705,9.84,9.84,10419,0
2017-03-29,10.0373,10.0799,9.91,10.01,6616,0
2017-03-30,10.064,10.8829,10.02,10.767,43349,0
2017-03-31,10.02,10.5686,9.7,10.38,69872,0
2017-04-03,10.4,10.4,10.1405,10.27,13373,0
2017-04-04,10.27,10.369,10.2585,10.369,4373,0
2017-04-05,10.3556,10.38,10.12,10.12,10408,0
2017-04-06,10.17,10.37,9.8844,10.23,19248,0
2017-04-07,10.14,10.36,10.14,10.2994,4959,0
2017-04-10,10.4,10.4,10.2417,10.4,8380,0
2017-04-11,10.1362,10.74,10.1362,10.61,29194,0
2017-04-12,10.605,10.605,10.41,10.47,5969,0
2017-04-13,10.04,10.4999,10.04,10.49,3782,0
2017-04-17,10.35,10.4059,10.35,10.35,1874,0
2017-04-18,10.4,10.4187,10.32,10.32,2950,0
2017-04-19,10.3,10.4735,10.3,10.38,6968,0
2017-04-20,10.4356,10.6832,10.3787,10.67,3765,0
2017-04-21,10.6168,10.66,10.43,10.57,16547,0
2017-04-24,10.59,10.8289,10.59,10.6728,7029,0
2017-04-25,10.6956,10.83,10.6,10.79,5948,0
2017-04-26,10.79,10.83,10.711,10.77,9381,0
2017-04-27,10.7,10.84,10.7,10.7401,3884,0
2017-04-28,10.5959,10.84,10.5959,10.7,6542,0
2017-05-01,10.74,10.84,10.74,10.76,3625,0
2017-05-02,10.7869,10.8499,10.7401,10.8399,2928,0
2017-05-03,10.84,10.85,10.5701,10.7,13872,0
2017-05-04,10.74,10.8331,10.55,10.701,2216,0
2017-05-05,10.61,10.7,10.35,10.47,23276,0
2017-05-08,10.52,10.73,10.07,10.14,23448,0
2017-05-09,10.11,10.439,10.09,10.09,8271,0
2017-05-10,10.13,10.28,10.1,10.14,7027,0
2017-05-11,10.06,10.8,10.06,10.77,44462,0
2017-05-12,10.7,10.7,10.4306,10.6,11459,0
2017-05-15,10.85,10.85,10.51,10.59,7956,0
2017-05-16,11.05,12.1979,10.9,11.87,148983,0
2017-05-17,11.91,12.5,11.54,11.955,85404,0
2017-05-18,11.9616,12.21,11.96,12.04,28551,0
2017-05-19,12.19,12.25,12.02,12.16,16679,0
2017-05-22,12.25,12.6772,11.89,11.99,72266,0
2017-05-23,11.9,11.9,11.541,11.72,14215,0
2017-05-24,11.6,11.96,11.53,11.91,15185,0
2017-05-25,12.17,12.17,11.95,12,4540,0
2017-05-26,12.09,12.09,11.79,11.889,6050,0
2017-05-30,11.8,12.399,11.8,11.9,38154,0
2017-05-31,11.9253,11.9253,11.54,11.79,19033,0
2017-06-01,11.68,11.74,11.51,11.51,4863,0
2017-06-02,11.62,11.99,11.54,11.98,23214,0
2017-06-05,12,12.1077,11.71,12,6396,0
2017-06-06,11.6692,11.85,11.6627,11.801,3270,0
2017-06-07,11.6886,11.88,11.6886,11.75,2179,0
2017-06-08,11.83,11.83,11.68,11.69,10952,0
2017-06-09,11.67,12.39,11.64,11.64,41750,0
2017-06-12,11.71,12.0573,11.65,11.93,10715,0
2017-06-13,11.85,12.0198,11.611,11.74,6195,0
2017-06-14,11.838,11.838,11.611,11.63,2788,0
2017-06-15,11.6401,11.98,11.6401,11.7294,4499,0
2017-06-16,11.74,11.74,11.25,11.3,18765,0
2017-06-19,11.4,11.6095,10.51,10.71,27773,0
2017-06-20,10.95,11.07,10.78,10.9,10158,0
2017-06-21,10.79,11.01,10.53,10.67,14943,0
2017-06-22,10.58,11.0634,10.58,10.75,22287,0
2017-06-23,10.57,10.743,10.56,10.56,9296,0
2017-06-26,10.56,10.76,10.5,10.67,7956,0
2017-06-27,10.7601,10.95,10.59,10.92,18171,0
2017-06-28,10.94,10.99,10.67,10.77,11526,0
2017-06-29,10.8,11,10.64,11,8527,0
2017-06-30,10.8955,11.09,10.8955,11.07,6039,0
2017-07-03,11,11.5,10.96,10.96,9899,0
2017-07-05,10.95,11.48,10.95,11.11,10886,0
2017-07-06,11.436,11.5262,11,11,14242,0
2017-07-07,11.11,11.11,11.0117,11.0499,921,0
2017-07-10,11.01,11.12,11.01,11.08,4582,0
2017-07-11,11.15,11.9,11.15,11.75,30971,0
2017-07-12,11.49,11.8569,11.48,11.8,3467,0
2017-07-13,11.89,11.89,11.56,11.5876,6762,0
2017-07-14,11.8223,11.88,11.6501,11.87,1234,0
2017-07-17,11.77,11.78,11.65,11.6501,4785,0
2017-07-18,11.7299,11.87,11.65,11.79,6296,0
2017-07-19,11.73,11.8799,11.6894,11.7,4920,0
2017-07-20,11.72,11.78,11.311,11.5899,5072,0
2017-07-21,11.6551,11.66,11.55,11.66,1235,0
2017-07-24,11.6485,11.75,11.5,11.6,6222,0
2017-07-25,11.75,11.75,11.46,11.46,5287,0
2017-07-26,11.44,11.48,11.44,11.4572,1904,0
2017-07-27,11.35,11.52,11.34,11.39,14580,0
2017-07-28,11.356,11.356,11.201,11.26,3067,0
2017-07-31,11.33,11.3855,11.18,11.31,3370,0
2017-08-01,11.1968,11.306,11.18,11.18,955,0
2017-08-02,11.1975,11.3189,11.18,11.21,2328,0
2017-08-03,11.14,11.17,10.66,10.66,9916,0
2017-08-04,10.69,11.3215,10.36,10.5695,6802,0
2017-08-07,10.53,10.53,10.3201,10.37,4799,0
2017-08-08,10.2673,10.7836,10.2673,10.7836,2559,0
2017-08-09,10.74,10.74,10.28,10.28,2193,0
2017-08-10,10.3,10.496,9.8,10,11169,0
2017-08-11,10.2501,10.8399,10.13,10.68,24193,0
2017-08-14,10.8,11.4,10.69,11,18149,0
2017-08-15,11.2,11.87,10.75,10.8,43508,0
2017-08-16,10.99,11.3626,10.79,11.01,39482,0
2017-08-17,10.98,11,10.9,11,18851,0
2017-08-18,10.91,11.12,10.91,11.04,8075,0
2017-08-21,10.5616,11.1099,10.5616,11.05,4370,0
2017-08-22,11.01,11.0238,10.9,10.99,9805,0
2017-08-23,11.0051,11.006,10.96,10.98,11616,0
2017-08-24,11,11.12,11,11.07,7361,0
2017-08-25,11.15,11.18,11.03,11.1,14245,0
2017-08-28,11.13,11.3,11,11.16,15897,0
2017-08-29,10.98,11.65,10.98,11.22,25929,0
2017-08-30,11.18,11.3,11.149,11.16,11349,0
2017-08-31,11.18,11.5,11,11,11172,0
2017-09-01,11.19,11.255,11.15,11.17,5730,0
2017-09-05,11.17,11.3,11.06,11.26,16311,0
2017-09-06,11.43,11.4596,11.0781,11.24,16165,0
2017-09-07,11.03,11.6474,11.03,11.27,7859,0
2017-09-08,11.27,11.27,11.02,11.2,6571,0
2017-09-11,11.36,11.5,11.13,11.32,7566,0
2017-09-12,11.24,11.34,11.1,11.11,7879,0
2017-09-13,11.09,11.4299,11.08,11.1,8245,0
2017-09-14,11,11.36,11,11.36,6669,0
2017-09-15,11.13,11.36,11.03,11.15,5850,0
2017-09-18,11.19,11.19,10.91,11.05,9647,0
2017-09-19,11.05,11.1981,10.9438,11.17,5429,0
2017-09-20,11.08,11.2659,11.04,11.06,3910,0
2017-09-21,11.11,11.18,10.8501,11.18,1276,0
2017-09-22,11.19,11.19,10.9598,11.19,5080,0
2017-09-25,11.05,11.17,10.9,10.96,7410,0
2017-09-26,11.03,11.11,10.93,11.05,6037,0
2017-09-27,11.09,11.18,11.04,11.065,5742,0
2017-09-28,10.9329,11.1671,10.91,11.03,8860,0
2017-09-29,10.9573,11.08,10.9573,11,2741,0
2017-10-02,10.92,11.1,10.92,11.05,12843,0
2017-10-03,11.07,11.2,10.8,11.01,33177,0
2017-10-04,11.05,11.06,10.25,11.04,17471,0
2017-10-05,11.09,11.1241,10.98,11.05,22060,0
2017-10-06,11.05,11.09,10.96,11.08,5398,0
2017-10-09,11.12,11.14,10.9836,11.12,34607,0
2017-10-10,11.07,11.45,11.07,11.33,33962,0
2017-10-11,11.3656,11.89,11.3,11.8,36754,0
2017-10-12,11.8,11.92,11.58,11.62,13732,0
2017-10-13,11.55,11.6828,11.05,11.41,7717,0
2017-10-16,11.34,11.7082,11.0676,11.7082,3939,0
2017-10-17,11.75,11.75,11.33,11.44,7708,0
2017-10-18,11.36,11.4221,11.05,11.35,6907,0
2017-10-19,11.35,11.35,11.1741,11.26,5822,0
2017-10-20,11.37,11.42,11.15,11.42,2104,0
2017-10-23,11.42,11.59,11.15,11.23,2908,0
2017-10-24,11.35,11.3554,11.056,11.0644,6118,0
2017-10-25,11.1,11.36,11.08,11.08,6583,0
2017-10-26,11.0731,11.1048,10.26,10.8,23972,0
2017-10-27,11.05,11.1,10.1595,10.71,6006,0
2017-10-30,11.0489,11.07,10.79,11.07,3881,0
2017-10-31,11.08,11.99,11.08,11.61,29527,0
2017-11-01,11.63,11.63,11.25,11.25,8802,0
2017-11-02,11.26,11.44,11.26,11.412,10674,0
2017-11-03,11.44,11.45,11.35,11.42,12697,0
2017-11-06,11.5,11.8,11.4763,11.54,16556,0
2017-11-07,11.57,11.869,11.5681,11.65,9108,0
2017-11-08,11.65,11.9352,11.54,11.69,13828,0
2017-11-09,11.62,11.7371,11.45,11.67,4622,0
2017-11-10,11.785,11.8,11.48,11.72,12943,0
