Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.63,18.27,17.39,17.99,70857,0
2005-02-28,18,18.99,17.9,18.41,197828,0
2005-03-01,18.7,18.76,18.36,18.7,124532,0
2005-03-02,18.69,18.69,18.4,18.6,29855,0
2005-03-03,18.75,19.05,18.51,18.74,77714,0
2005-03-04,19.05,19.18,18.95,19,61592,0
2005-03-07,19.08,19.71,19.01,19.4,150182,0
2005-03-08,19.3,19.4,19,19.35,43331,0
2005-03-09,19.47,19.47,19,19,24720,0
2005-03-10,19.08,19.09,18.75,18.76,36072,0
2005-03-11,19,19.04,18.65,18.81,26281,0
2005-03-14,19,19.22,18.52,18.88,35811,0
2005-03-15,18.99,18.99,17.92,18.15,84874,0
2005-03-16,18.25,18.55,18,18.18,38169,0
2005-03-17,19.21,19.21,18,18.47,22175,0
2005-03-18,18.5,18.5,17.51,18.26,102347,0
2005-03-21,18.57,18.81,17.8,18.4,95095,0
2005-03-22,18.5,18.56,17.95,18.14,37871,0
2005-03-23,18,18.06,17.62,17.72,49780,0
2005-03-24,17.75,18,17.67,17.76,16775,0
2005-03-28,18.05,18.15,17.55,18.05,110030,0
2005-03-29,18.05,18.1,17.38,17.75,107962,0
2005-03-30,17.12,17.18,16.15,16.68,188592,0
2005-03-31,16.5,16.5,15.47,15.82,249203,0
2005-04-01,15.57,16.2,15.57,16,102744,0
2005-04-04,15.77,15.99,15.35,15.62,99625,0
2005-04-05,15.4,16.24,15.4,15.98,48202,0
2005-04-06,16.01,16.42,16.01,16.39,35329,0
2005-04-07,16.45,16.5,15.85,16.01,81052,0
2005-04-08,15.88,16.39,15.88,16.28,44706,0
2005-04-11,16.4,16.71,16.4,16.55,41525,0
2005-04-12,16.6,16.79,15.41,16.44,64473,0
2005-04-13,16.22,16.69,16.22,16.46,8800,0
2005-04-14,16.35,16.5,16.04,16.25,61965,0
2005-04-15,16.12,16.3,15.93,16.11,91588,0
2005-04-18,16.12,16.5,15.95,16.31,153668,0
2005-04-19,16.6,16.6,16.32,16.45,40647,0
2005-04-20,16.32,16.64,16.25,16.4,21750,0
2005-04-21,16.66,17.12,16.46,17,107994,0
2005-04-22,16.8,16.86,16.35,16.48,193609,0
2005-04-25,16.45,16.45,16.02,16.02,42901,0
2005-04-26,16.09,16.31,16.02,16.2,46103,0
2005-04-27,16.02,16.66,16.02,16.15,21129,0
2005-04-28,15.73,16,15.11,15.35,135362,0
2005-04-29,15.25,15.25,14.25,15,74576,0
2005-05-02,14.93,15.48,14.93,15.19,41173,0
2005-05-03,15,15.83,14.9,15.49,98166,0
2005-05-04,15.41,15.86,15.41,15.64,37341,0
2005-05-05,15.5,15.8,15.5,15.75,54839,0
2005-05-06,15.66,15.7,15.35,15.51,20293,0
2005-05-09,15.35,15.57,15.18,15.18,59616,0
2005-05-10,15.15,15.58,15.15,15.38,11434,0
2005-05-11,15.25,15.42,15.14,15.28,18109,0
2005-05-12,15.2,15.22,15,15.16,37221,0
2005-05-13,15.09,15.28,14.85,15.27,18091,0
2005-05-16,15.07,15.2,14.8,15.14,24247,0
2005-05-17,15,15.3,14.97,15,16540,0
2005-05-18,14.9,15.31,14.9,15.25,92892,0
2005-05-19,15.32,15.88,15.3,15.73,64207,0
2005-05-20,15.88,15.94,15.67,15.75,33051,0
2005-05-23,15.71,15.71,15.02,15.18,50994,0
2005-05-24,15.18,15.29,15.01,15.11,58581,0
2005-05-25,15.14,15.34,15,15.08,62402,0
2005-05-26,15.18,15.46,15.15,15.2,32169,0
2005-05-27,15.22,15.36,15,15.12,41870,0
2005-05-31,14.84,15.09,14.63,14.84,126280,0
2005-06-01,14.84,15.5,14.56,15.07,40328,0
2005-06-02,15.15,15.38,14.7,15.04,63105,0
2005-06-03,15.03,15.44,14.75,15.15,100097,0
2005-06-06,15.25,15.45,15.1,15.21,45820,0
2005-06-07,15.29,16,15.15,15.51,128195,0
2005-06-08,15.52,16.5,15.52,16.17,48473,0
2005-06-09,16.5,16.5,15.9,16.09,11438,0
2005-06-10,16.09,16.5,15.83,16.07,25449,0
2005-06-13,16.25,16.95,16.25,16.69,55750,0
2005-06-14,16.84,17.08,16.07,16.9,96940,0
2005-06-15,17,17,16.85,16.92,75223,0
2005-06-16,16.99,17.43,16.97,17.35,66795,0
2005-06-17,17.45,17.5,17.02,17.24,20949,0
2005-06-20,16.9,17.55,16.9,17.32,39846,0
2005-06-21,17.18,17.5,17.17,17.5,36233,0
2005-06-22,17.32,17.32,16.8,17.2,41605,0
2005-06-23,17.23,17.39,17.2,17.26,32417,0
2005-06-24,17.08,17.77,16.93,17.43,890370,0
2005-06-27,17.42,17.55,17.17,17.51,73374,0
2005-06-28,17.51,17.99,17.29,17.78,58047,0
2005-06-29,17.72,18,17.51,17.72,42678,0
2005-06-30,17.77,17.77,17.01,17.61,43171,0
2005-07-01,17.4,17.51,17.21,17.47,43172,0
2005-07-05,17.51,17.7,17.5,17.7,52431,0
2005-07-06,17.65,17.65,17.5,17.61,35657,0
2005-07-07,17.52,17.63,17.26,17.63,40010,0
2005-07-08,17.65,17.7,17.35,17.55,45449,0
2005-07-11,17.44,18,17.4,17.61,76730,0
2005-07-12,17.34,18,16.97,17.55,79170,0
2005-07-13,17.57,18.25,17.33,18.17,124383,0
2005-07-14,18.36,18.5,17.83,17.83,59303,0
2005-07-15,17.74,18.6,17.74,18.3,27139,0
2005-07-18,18.15,18.25,17.5,18.14,39248,0
2005-07-19,18.03,18.23,17.78,18.22,23209,0
2005-07-20,18.1,18.63,17.83,18.39,41245,0
2005-07-21,18.4,18.58,17.9,18.19,23302,0
2005-07-22,18.01,18.5,18,18.42,38552,0
2005-07-25,18.39,18.41,17.85,18.33,40421,0
2005-07-26,18.1,18.16,17.51,17.96,34051,0
2005-07-27,18.23,18.23,17.5,17.68,21403,0
2005-07-28,17.87,18.14,17.5,18.1,23685,0
2005-07-29,18.18,18.23,17.6,18.11,58029,0
2005-08-01,16.81,17.32,16.24,17.29,703611,0
2005-08-02,17.18,17.25,16.76,17.11,199973,0
2005-08-03,17.08,17.21,16.9,17,62414,0
2005-08-04,16.95,17.11,16.95,17,29565,0
2005-08-05,17.17,17.17,16.75,16.9,500139,0
2005-08-08,16.9,17.08,16.63,16.77,134215,0
2005-08-09,16.81,17.71,16.75,17.02,43575,0
2005-08-10,17.11,17.2,16.8,17.01,56190,0
2005-08-11,17,17.01,16.75,17.01,33426,0
2005-08-12,16.94,17,16.66,16.7,97283,0
2005-08-15,16.68,16.79,16.54,16.75,29324,0
2005-08-16,16.69,16.71,16.01,16.43,84118,0
2005-08-17,16.28,16.37,16.08,16.12,37965,0
2005-08-18,16.16,16.43,15.7,16.37,40304,0
2005-08-19,16.29,16.79,16.2,16.53,23516,0
2005-08-22,16.45,17.17,16.45,16.93,38507,0
2005-08-23,16.89,16.89,16.12,16.35,41744,0
2005-08-24,16.33,16.39,16.02,16.25,96945,0
2005-08-25,16.38,16.55,16.05,16.47,42046,0
2005-08-26,16.57,16.57,16.05,16.52,56269,0
2005-08-29,16.41,16.7,16.26,16.6,27028,0
2005-08-30,16.44,17,16.07,16.76,58978,0
2005-08-31,16.74,17,16.13,16.92,31817,0
2005-09-01,16.8,16.97,16.71,16.97,42289,0
2005-09-02,16.85,17.5,16.8,17.48,58157,0
2005-09-06,17.59,17.59,17.21,17.33,37192,0
2005-09-07,17.27,17.63,17.26,17.37,36168,0
2005-09-08,17.26,17.42,16.75,16.9,134866,0
2005-09-09,16.89,16.89,16.65,16.76,37118,0
2005-09-12,16.5,16.64,16.03,16.37,62180,0
2005-09-13,16.39,17,16.36,16.88,40721,0
2005-09-14,16.85,17.15,16.74,16.86,49102,0
2005-09-15,16.87,16.94,16.65,16.85,37482,0
2005-09-16,16.95,17.1,16.77,17.09,100185,0
2005-09-19,17.05,17.2,16.94,16.95,30049,0
2005-09-20,17.1,17.1,16.63,16.73,40682,0
2005-09-21,16.63,16.72,16.09,16.59,51285,0
2005-09-22,16.54,16.59,16.3,16.44,50932,0
2005-09-23,16.4,16.69,16.07,16.57,26775,0
2005-09-26,16.53,16.83,16.53,16.82,63633,0
2005-09-27,16.82,16.82,16.5,16.64,70075,0
2005-09-28,16.6,16.6,15.63,15.91,96593,0
2005-09-29,15.92,15.96,15.55,15.85,215920,0
2005-09-30,15.8,15.96,15.72,15.94,93698,0
2005-10-03,15.93,16.1,15.85,16.04,98064,0
2005-10-04,16.22,16.5,16.21,16.41,32843,0
2005-10-05,16.48,16.48,15.23,15.56,66013,0
2005-10-06,15.57,15.7,15.15,15.5,106973,0
2005-10-07,15.56,15.63,15.21,15.47,51703,0
2005-10-10,15.25,15.54,15.15,15.34,55826,0
2005-10-11,15.38,15.51,15.34,15.42,30852,0
2005-10-12,15.38,15.5,15.26,15.41,42913,0
2005-10-13,15.37,15.83,15.25,15.63,61728,0
2005-10-14,15.71,15.71,15.11,15.54,44210,0
2005-10-17,15.41,15.55,15.24,15.53,30577,0
2005-10-18,15.65,15.65,15.31,15.57,24160,0
2005-10-19,15.48,15.85,15.17,15.84,25745,0
2005-10-20,15.73,15.76,15.02,15.39,24610,0
2005-10-21,15.7,16.46,15.36,16.18,65059,0
2005-10-24,16.23,16.47,15.98,16.15,68712,0
2005-10-25,16.11,16.69,16.11,16.45,31249,0
2005-10-26,14.71,15.69,14.68,15.29,92970,0
2005-10-27,14,15.6,13.62,13.65,145536,0
2005-10-28,13.73,13.84,13.37,13.52,71603,0
2005-10-31,13.55,13.84,13.47,13.72,80286,0
2005-11-01,13.66,13.81,13.66,13.74,132372,0
2005-11-02,13.74,13.88,13.66,13.74,67124,0
2005-11-03,13.82,13.82,13.55,13.78,28718,0
2005-11-04,13.82,13.87,13.72,13.86,50635,0
2005-11-07,13.87,13.92,13.72,13.79,97576,0
2005-11-08,13.73,13.75,13.56,13.56,41734,0
2005-11-09,13.61,13.74,13.5,13.54,29583,0
2005-11-10,13.52,14.09,13.52,14,43738,0
2005-11-11,13.98,14.02,13.41,13.77,49418,0
2005-11-14,13.76,13.91,13.5,13.7,44622,0
2005-11-15,13.6,14.06,13.6,14.04,25230,0
2005-11-16,13.93,13.93,13.42,13.68,36899,0
2005-11-17,13.55,13.8,13.35,13.53,42578,0
2005-11-18,13.89,14.08,13.52,13.63,60536,0
2005-11-21,13.53,14.08,13.53,14.05,46313,0
2005-11-22,14.01,14.01,13.62,14,39262,0
2005-11-23,13.95,14.05,13.95,14.01,9790,0
2005-11-25,14.06,14.06,13.67,13.9,28373,0
2005-11-28,14,14,13.72,13.83,31285,0
2005-11-29,14,14,13.72,13.8,24679,0
2005-11-30,13.69,14,13.59,14,42102,0
2005-12-01,14,14.08,13.65,13.97,75175,0
2005-12-02,13.84,14,13.8,13.94,52156,0
2005-12-05,13.84,13.9,13.79,13.87,33577,0
2005-12-06,13.83,13.89,13.54,13.65,21376,0
2005-12-07,13.57,13.74,13.5,13.56,36178,0
2005-12-08,13.71,14.06,13.52,13.69,39025,0
2005-12-09,13.68,14.02,13.59,14.02,33500,0
2005-12-12,13.86,13.95,13.66,13.66,69160,0
2005-12-13,13.66,14,13.66,13.86,71117,0
2005-12-14,13.77,14.02,13.69,13.7,20544,0
2005-12-15,13.8,14,13.6,13.98,27508,0
2005-12-16,14.02,14.04,13.78,13.95,84508,0
2005-12-19,13.82,13.91,13.12,13.44,29588,0
2005-12-20,13.43,13.43,12.76,12.83,51875,0
2005-12-21,12.76,13.24,12.76,13.16,31056,0
2005-12-22,13.09,13.37,12.95,13.37,42180,0
2005-12-23,13.38,13.57,13.31,13.55,10415,0
2005-12-27,13.58,13.85,13.55,13.78,24660,0
2005-12-28,13.9,13.95,13.53,13.63,8496,0
2005-12-29,13.63,14.07,13.63,13.89,29975,0
2005-12-30,13.7,14,13.68,13.78,33163,0
2006-01-03,13.9,13.9,12.62,13.15,56072,0
2006-01-04,13.16,13.71,13.16,13.54,44891,0
2006-01-05,13.44,13.7,13.44,13.69,24721,0
2006-01-06,13.7,13.74,13.56,13.64,14559,0
2006-01-09,13.69,13.77,13.2,13.69,18600,0
2006-01-10,13.45,13.84,13.45,13.84,13655,0
2006-01-11,13.87,14,13.7,13.77,28863,0
2006-01-12,13.86,13.86,13.56,13.56,21975,0
2006-01-13,13.56,13.83,13.53,13.67,19098,0
2006-01-17,13.74,13.74,13.63,13.63,21616,0
2006-01-18,13.6,13.75,13.15,13.15,19954,0
2006-01-19,13.99,13.99,13.11,13.54,17760,0
2006-01-20,13.69,13.69,13.26,13.48,21903,0
2006-01-23,13.66,13.66,13.31,13.35,9176,0
2006-01-24,13.48,13.8,13.33,13.76,40498,0
2006-01-25,13.94,13.94,13.33,13.45,34865,0
2006-01-26,13.66,13.94,13.57,13.84,33248,0
2006-01-27,13.7,13.89,13.28,13.45,31618,0
2006-01-30,13.35,13.41,12.92,12.92,28261,0
2006-01-31,12.93,13,12.93,13,22823,0
2006-02-01,12.9,13.58,12.85,13.51,22356,0
2006-02-02,13.41,13.54,12.98,13.15,52265,0
2006-02-03,13.01,13.11,12.95,12.95,22670,0
2006-02-06,13.94,14.08,13.76,14.04,89753,0
2006-02-07,13.77,14.08,13.77,13.99,31600,0
2006-02-08,14.03,14.22,13.9,14.22,36686,0
2006-02-09,14.24,14.25,14.03,14.22,28909,0
2006-02-10,14.02,14.44,13.86,14.36,12493,0
2006-02-13,14.17,14.85,14.17,14.59,32498,0
2006-02-14,14.21,14.85,14.21,14.7,14683,0
2006-02-15,14.62,15.5,14.17,15.5,26065,0
2006-02-16,14.39,15.95,14.39,15.95,15189,0
2006-02-17,16,16,15.06,15.54,16014,0
2006-02-21,15.55,15.55,14.8,15.43,20660,0
2006-02-22,15.6,15.99,15.12,15.82,11220,0
2006-02-23,15.68,16.02,15.68,15.95,10457,0
2006-02-24,15.81,16.03,15.58,15.86,33140,0
2006-02-27,15.85,16.55,15.85,16.47,12540,0
2006-02-28,16.34,16.49,16.2,16.38,48569,0
2006-03-01,16.26,16.26,15.8,16,21749,0
2006-03-02,15.96,16.12,15.48,16,25289,0
2006-03-03,15.8,15.96,15.53,15.54,9014,0
2006-03-06,15.41,15.41,14.8,14.9,27632,0
2006-03-07,14.75,14.94,14.62,14.62,7835,0
2006-03-08,14.5,14.84,14.5,14.76,14382,0
2006-03-09,14.76,14.77,14.62,14.62,11634,0
2006-03-10,14.51,14.92,14.45,14.92,7592,0
2006-03-13,14.86,14.99,14.7,14.76,7678,0
2006-03-14,14.62,14.85,14.31,14.85,15229,0
2006-03-15,14.75,14.76,14.1,14.66,46241,0
2006-03-16,14.85,15.3,14.56,15,61984,0
2006-03-17,15.11,15.17,14.32,14.85,98726,0
2006-03-20,14.68,15.57,14.47,15.45,44463,0
2006-03-21,15.31,15.35,14.81,14.86,24781,0
2006-03-22,14.76,14.79,14.6,14.7,11989,0
2006-03-23,15.22,15.25,14.9,15.07,12390,0
2006-03-24,15.07,15.07,14.71,14.95,8152,0
2006-03-27,14.76,14.87,14.29,14.38,27448,0
2006-03-28,14.28,14.28,14,14.15,33083,0
2006-03-29,14.26,14.78,14.26,14.68,16065,0
2006-03-30,14.6,14.6,14.31,14.49,11765,0
2006-03-31,14.35,14.97,14.34,14.96,38244,0
2006-04-03,14.33,14.67,14.27,14.49,17186,0
2006-04-04,14.4,14.52,14.01,14.25,26116,0
2006-04-05,14.29,14.39,14.2,14.38,32481,0
2006-04-06,14.29,14.39,14.25,14.26,15693,0
2006-04-07,14.4,14.52,14,14.12,25601,0
2006-04-10,14,14.25,13.99,14.1,14934,0
2006-04-11,14.05,14.14,14,14.05,21993,0
2006-04-12,14.03,14.26,13.95,14.26,47100,0
2006-04-13,13.97,14.11,13.97,14.07,9623,0
2006-04-17,14.1,14.1,13.95,14.08,16162,0
2006-04-18,14.04,14.29,14.03,14.29,41151,0
2006-04-19,14.29,15.26,14.2,15.25,33441,0
2006-04-20,15.25,15.25,14.59,15,36108,0
2006-04-21,15.22,15.22,14.55,15,34044,0
2006-04-24,14.9,14.9,14.4,14.87,35412,0
2006-04-25,14.78,14.78,14.39,14.65,45976,0
2006-04-26,14.4,14.73,14.38,14.51,13191,0
2006-04-27,14.6,14.84,14.41,14.66,16128,0
2006-04-28,14.58,14.73,14.39,14.62,21633,0
2006-05-01,14.74,14.82,14.42,14.66,18321,0
2006-05-02,14.23,14.51,13.91,14.39,17859,0
2006-05-03,14.19,14.21,14,14.09,26844,0
2006-05-04,13.93,14.29,13.76,14.11,38744,0
2006-05-05,14.28,14.58,14.15,14.36,8648,0
2006-05-08,14.25,14.25,14.09,14.2,26819,0
2006-05-09,14.1,14.19,13.99,14.02,59868,0
2006-05-10,13.86,14.12,13.85,14.09,55860,0
2006-05-11,13.82,14.09,13.81,14,19752,0
2006-05-12,14,14.06,13.85,13.99,27952,0
2006-05-15,13.82,14.1,13.82,14.01,18722,0
2006-05-16,13.93,14.03,13.93,14.01,25774,0
2006-05-17,13.81,14.07,13.81,14.01,51047,0
2006-05-18,13.9,14,13.81,13.9,52273,0
2006-05-19,13.78,13.86,13.48,13.52,31651,0
2006-05-22,13.5,14.01,13.5,13.96,36356,0
2006-05-23,14.1,14.1,13.43,13.76,94150,0
2006-05-24,13.67,13.85,13.46,13.76,37348,0
2006-05-25,13.84,14.07,13.77,14.03,32682,0
2006-05-26,14.1,14.1,13.96,13.97,16734,0
2006-05-30,13.83,13.84,13.6,13.75,31628,0
2006-05-31,13.84,13.94,13.45,13.7,35892,0
2006-06-01,13.82,13.89,13.6,13.89,41344,0
2006-06-02,13.78,13.81,13.56,13.81,64092,0
2006-06-05,13.68,13.75,13.4,13.57,71925,0
2006-06-06,13.64,13.64,13.36,13.54,93157,0
2006-06-07,13.63,13.63,13.1,13.17,34837,0
2006-06-08,13.1,13.57,13.07,13.22,100126,0
2006-06-09,13.45,13.45,13.1,13.1,28264,0
2006-06-12,13.21,13.27,13.07,13.07,43206,0
2006-06-13,13.05,13.41,12.95,13.01,52141,0
2006-06-14,13.03,13.05,12.72,12.72,53473,0
2006-06-15,12.79,12.98,12.45,12.84,43147,0
2006-06-16,12.78,12.82,12.35,12.38,152188,0
2006-06-19,12.41,12.41,11.87,12.26,54522,0
2006-06-20,12.23,12.46,11.87,11.89,62333,0
2006-06-21,12.16,12.16,11.74,11.83,85637,0
2006-06-22,11.8,12.45,11.78,11.8,40154,0
2006-06-23,11.7,12.08,11.7,11.84,50744,0
2006-06-26,11.91,12,11.78,12,27523,0
2006-06-27,11.89,12.03,11.62,11.65,42716,0
2006-06-28,11.65,11.67,11.44,11.48,31118,0
2006-06-29,11.46,12.22,11.46,12.21,91305,0
2006-06-30,12.15,13.29,11.93,13.29,1253695,0
2006-07-03,13.25,13.25,12.43,12.44,43184,0
2006-07-05,12.52,12.6,12.5,12.57,60220,0
2006-07-06,12.54,12.57,12.52,12.55,34885,0
2006-07-07,12.47,12.55,12.47,12.5,29012,0
2006-07-10,12.59,12.59,12.44,12.46,23980,0
2006-07-11,12.52,12.52,12.43,12.43,21708,0
2006-07-12,12.34,12.42,12.34,12.36,11900,0
2006-07-13,12.36,12.36,11.78,11.95,23974,0
2006-07-14,11.91,11.95,11.52,11.66,12687,0
2006-07-17,11.69,11.69,11.14,11.43,67256,0
2006-07-18,11.5,11.52,11.07,11.09,21206,0
2006-07-19,11.05,11.09,10.86,10.86,25275,0
2006-07-20,10.75,11.17,10.75,11.04,120370,0
2006-07-21,10.93,11.09,10.93,11.06,45307,0
2006-07-24,11.11,11.17,11.03,11.06,35857,0
2006-07-25,11.04,11.21,11.04,11.15,36493,0
2006-07-26,11.08,11.34,11.06,11.22,33788,0
2006-07-27,11.32,11.35,11.04,11.07,53581,0
2006-07-28,11.1,11.45,11.06,11.45,29823,0
2006-07-31,11.36,12.11,11.3,11.72,17292,0
2006-08-01,11.5,12.07,11.5,11.7,86040,0
2006-08-02,11.6,13.52,11.6,12.96,67057,0
2006-08-03,12.83,13.17,12.79,12.85,63005,0
2006-08-04,12.59,13.6,12.51,13.29,60445,0
2006-08-07,13.31,13.31,12.83,13.17,33503,0
2006-08-08,13.06,13.25,12.76,13,54390,0
2006-08-09,12.72,13.18,12.63,13.03,18876,0
2006-08-10,12.94,13.26,12.59,13.21,35143,0
2006-08-11,12.87,13.01,12.8,13,24705,0
2006-08-14,13.09,13.09,12.76,13.01,13426,0
2006-08-15,12.98,13.24,12.98,13.21,10700,0
2006-08-16,13.04,13.15,13,13.11,5000,0
2006-08-17,13.12,13.24,13.09,13.24,9878,0
2006-08-18,13.24,13.74,13.14,13.74,15900,0
2006-08-21,13.57,13.8,13.45,13.65,12400,0
2006-08-22,13.64,14.1,13.64,13.83,35433,0
2006-08-23,13.8,14,13.77,13.87,11832,0
2006-08-24,13.86,14,13.86,13.99,11414,0
2006-08-25,13.96,14,13.87,13.94,22300,0
2006-08-28,13.99,14.3,13.99,14.3,13391,0
2006-08-29,14.33,14.33,14.18,14.2,22308,0
2006-08-30,13.84,14.2,13.84,14.1,8906,0
2006-08-31,14.13,14.25,14.13,14.15,4572,0
2006-09-01,14.21,14.49,14.2,14.43,92584,0
2006-09-05,14.5,14.77,14.47,14.77,25948,0
2006-09-06,14.76,14.79,14.71,14.71,33290,0
2006-09-07,14.67,14.82,14.67,14.82,17009,0
2006-09-08,14.84,15,14.82,14.99,18691,0
2006-09-11,14.98,15.1,14.97,15,35088,0
2006-09-12,14.81,15.01,14.81,15,58505,0
2006-09-13,14.96,15.25,14.89,15.13,26305,0
2006-09-14,15.05,15.06,14.98,15.06,27954,0
2006-09-15,15.1,15.32,15.1,15.32,25499,0
2006-09-18,15.3,15.35,15.3,15.35,33471,0
2006-09-20,15.44,15.5,15.34,15.4,9890,0
2006-09-21,15.3,15.55,15.3,15.45,24089,0
2006-09-22,15.5,15.51,15.41,15.5,23255,0
2006-09-25,15.48,15.5,15.2,15.2,21495,0
2006-09-26,15.34,15.5,15.17,15.39,30052,0
2006-09-27,15.38,15.38,15.15,15.19,33977,0
2006-09-28,15.16,15.2,15.08,15.09,25332,0
2006-09-29,15.12,15.12,14.8,14.92,53448,0
2006-10-02,14.92,14.92,14.78,14.79,32128,0
2006-10-03,14.8,14.81,14.77,14.78,9473,0
2006-10-04,14.73,14.8,14.73,14.78,19736,0
2006-10-05,14.74,14.76,14.72,14.75,20738,0
2006-10-06,14.75,14.75,14.67,14.73,24392,0
2006-10-09,14.75,14.75,14.56,14.69,18274,0
2006-10-10,14.7,14.78,14.7,14.75,33079,0
2006-10-11,14.63,14.72,14.51,14.64,8053,0
2006-10-12,14.72,14.76,14.64,14.76,17488,0
2006-10-13,14.77,14.82,14.74,14.77,34125,0
2006-10-16,14.71,14.76,14.37,14.48,20909,0
2006-10-17,14.41,14.41,14.15,14.2,23645,0
2006-10-18,14.2,14.24,14.15,14.22,11604,0
2006-10-19,14.2,14.22,14.15,14.22,15836,0
2006-10-20,14.14,14.14,13.74,13.85,7374,0
2006-10-23,13.88,13.88,13.71,13.83,15220,0
2006-10-24,13.7,13.8,13.6,13.64,26491,0
2006-10-25,13.6,13.65,13.49,13.53,70786,0
2006-10-26,13.42,13.51,13.37,13.47,72632,0
2006-10-27,13.55,13.82,13.53,13.66,6823,0
2006-10-30,13.73,13.73,13.56,13.6,18025,0
2006-10-31,13.43,13.56,13.39,13.49,36782,0
2006-11-01,13.38,13.46,13.16,13.21,43599,0
2006-11-02,13.13,13.18,13.08,13.11,18777,0
2006-11-03,13.06,13.06,13,13,12434,0
2006-11-06,12.96,13.09,12.75,12.78,8368,0
2006-11-07,12.86,12.86,12.22,12.28,40081,0
2006-11-08,12.28,12.34,12.01,12.06,44366,0
2006-11-09,12.08,12.08,11.8,12.02,41141,0
2006-11-10,11.93,12.05,11.86,12.01,16574,0
2006-11-13,11.89,12.27,11.89,12.11,52404,0
2006-11-14,12.09,12.16,11.97,12.1,38590,0
2006-11-15,12.06,12.76,12.06,12.74,27034,0
2006-11-16,12.76,12.95,12.67,12.93,8481,0
2006-11-17,12.92,12.96,12.85,12.91,6387,0
2006-11-20,12.73,12.95,12.73,12.92,8183,0
2006-11-21,12.87,12.87,12.57,12.86,10465,0
2006-11-22,12.83,12.86,12.6,12.81,5630,0
2006-11-24,12.84,12.89,12.83,12.86,1016,0
2006-11-27,12.82,12.82,12.58,12.68,3379,0
2006-11-28,12.67,13.18,12.67,13.18,7396,0
2006-11-29,13.29,13.54,13.29,13.54,2890,0
2006-11-30,13.38,13.93,13.38,13.9,3100,0
2006-12-01,13.83,14,13.56,13.95,13578,0
2006-12-04,13.98,14,13.89,13.89,5405,0
2006-12-05,13.95,14.01,13.85,13.95,6437,0
2006-12-06,13.88,14,13.86,13.98,5413,0
2006-12-07,14.07,14.75,14.07,14.46,17063,0
2006-12-08,14.44,14.46,14.19,14.3,7750,0
2006-12-11,14.39,14.44,14.25,14.38,5355,0
2006-12-12,14.46,14.48,14.31,14.38,10138,0
2006-12-13,14.38,14.44,14.36,14.42,12586,0
2006-12-14,14.41,14.41,13.73,13.93,9821,0
2006-12-15,13.94,13.94,13.79,13.84,5774,0
2006-12-18,13.94,13.97,13.23,13.23,14125,0
2006-12-19,13.34,13.34,13.18,13.3,8406,0
2006-12-20,13.21,13.28,13.17,13.19,8920,0
2006-12-21,13.23,13.29,13.15,13.19,4990,0
2006-12-22,13.13,13.14,12.59,12.66,24731,0
2006-12-26,12.95,12.95,12.72,12.77,35694,0
2006-12-27,12.77,12.92,12.63,12.63,8891,0
2006-12-28,12.74,12.77,12.51,12.53,15534,0
2006-12-29,12.55,12.64,12.48,12.64,32567,0
2007-01-03,12.85,13,12.5,12.58,32256,0
2007-01-04,12.66,12.66,12.5,12.5,23282,0
2007-01-05,12.54,12.65,12.52,12.63,8900,0
2007-01-08,12.6,12.64,12.6,12.64,4246,0
2007-01-09,12.55,12.83,12.55,12.68,32718,0
2007-01-10,12.69,12.77,12.58,12.61,4100,0
2007-01-11,12.52,12.76,12.52,12.71,20976,0
2007-01-12,12.66,12.72,12.55,12.63,7426,0
2007-01-16,12.49,12.71,12.49,12.65,4975,0
2007-01-17,12.63,12.89,12.63,12.85,13114,0
2007-01-18,12.73,12.93,12.73,12.92,10200,0
2007-01-19,12.58,12.77,12.5,12.59,13486,0
2007-01-22,12.63,12.66,12.51,12.65,25392,0
2007-01-23,12.67,12.7,12.52,12.55,22900,0
2007-01-24,12.52,12.62,12.52,12.59,48041,0
2007-01-25,12.61,12.68,12.5,12.51,283877,0
2007-01-26,12.55,12.6,12.45,12.45,14400,0
2007-01-29,12.54,12.9,12.54,12.84,9807,0
2007-01-30,12.79,12.79,12.45,12.47,66954,0
2007-01-31,12.69,12.69,11.88,12.2,42407,0
2007-02-01,12.25,12.58,12.25,12.58,23340,0
2007-02-02,12.57,13.42,12.56,13.26,20439,0
2007-02-05,13.39,13.58,13.15,13.4,9956,0
2007-02-06,13.4,13.85,13.31,13.82,8580,0
2007-02-07,13.76,13.79,13.62,13.65,14393,0
2007-02-08,13.6,13.99,13.6,13.93,7750,0
2007-02-09,13.74,13.95,13.73,13.76,4600,0
2007-02-12,13.76,13.91,13.76,13.91,9175,0
2007-02-13,13.77,14,13.77,13.84,2500,0
2007-02-14,13.78,13.95,13.75,13.8,4770,0
2007-02-15,13.8,13.92,13.64,13.9,7625,0
2007-02-16,13.99,13.99,13.68,13.87,4655,0
2007-02-20,13.8,13.88,13.75,13.82,6675,0
2007-02-21,13.8,13.86,13.78,13.84,9796,0
2007-02-22,13.79,13.84,13.79,13.8,14779,0
2007-02-23,13.78,13.85,13.78,13.82,3299,0
2007-02-26,13.75,13.94,13.75,13.91,23399,0
2007-02-27,13.81,13.88,13.51,13.88,19318,0
2007-02-28,13.81,13.81,13.04,13.3,20217,0
2007-03-01,13.28,13.3,13.28,13.3,6271,0
2007-03-02,13.26,13.34,12.88,12.88,6356,0
2007-03-05,12.89,13.04,12.86,12.86,2777,0
2007-03-06,12.97,13,12.56,12.79,15991,0
2007-03-07,12.79,12.83,12.68,12.83,5375,0
2007-03-08,12.8,12.8,12.67,12.75,21083,0
2007-03-09,12.77,13.53,12.73,13.53,21074,0
2007-03-12,13.63,13.83,13.13,13.83,16200,0
2007-03-13,13.76,13.76,12.98,12.98,5000,0
2007-03-14,13.22,13.22,12.66,12.75,13503,0
2007-03-15,12.85,12.85,12.28,12.31,39820,0
2007-03-16,12.31,12.42,12.2,12.28,18580,0
2007-03-19,12.3,12.34,12.22,12.23,5000,0
2007-03-20,12.28,12.62,12.27,12.53,18071,0
2007-03-21,12.51,12.51,12.48,12.5,16400,0
2007-03-22,12.43,12.48,12.34,12.35,5233,0
2007-03-23,12.32,12.36,12.23,12.29,22473,0
2007-03-26,12.29,12.33,12.09,12.1,12360,0
2007-03-27,12.08,12.25,12.07,12.18,9640,0
2007-03-28,12.23,12.24,11.98,12,13624,0
2007-03-29,11.95,11.98,11.93,11.95,11131,0
2007-03-30,12.04,12.04,11.95,12.02,6553,0
2007-04-02,12,12.26,11.95,12.17,12710,0
2007-04-03,12.22,12.26,12.13,12.24,16878,0
2007-04-04,12.19,12.35,12.08,12.31,6946,0
2007-04-05,12.23,12.31,12.18,12.25,6283,0
2007-04-09,12.17,12.31,12.17,12.26,3679,0
2007-04-10,12.31,12.37,12.05,12.19,8255,0
2007-04-11,12.14,12.17,12.07,12.16,2321,0
2007-04-12,12.04,12.1,11.94,12.09,4869,0
2007-04-13,12.11,12.24,12.11,12.2,2432,0
2007-04-16,12.25,12.25,12.06,12.07,13808,0
2007-04-17,12,12.31,12,12.28,17989,0
2007-04-18,12.24,12.49,12.24,12.42,6440,0
2007-04-19,12.44,12.56,12.41,12.41,1200,0
2007-04-20,12.42,12.43,12.19,12.2,3211,0
2007-04-23,12.59,13.15,12.51,12.97,34894,0
2007-04-24,12.91,12.95,12.82,12.91,5471,0
2007-04-25,12.87,12.91,12.84,12.91,3600,0
2007-04-26,12.82,12.99,12.79,12.99,9796,0
2007-04-27,12.96,12.96,12.75,12.8,5647,0
2007-04-30,12.04,12.43,11.85,12.34,41578,0
2007-05-01,12.2,12.2,12,12.03,17304,0
2007-05-02,11.96,12.03,11.9,11.97,16566,0
2007-05-03,11.93,12.08,11.93,12,15727,0
2007-05-04,11.92,12.08,11.92,12.07,9326,0
2007-05-07,11.97,12.07,11.95,12.06,10235,0
2007-05-08,12.11,12.11,11.95,12.02,2647,0
2007-05-09,12.06,12.21,12.05,12.2,8641,0
2007-05-10,12.18,12.23,11.89,12.14,20058,0
2007-05-11,12.18,12.2,11.94,12.01,10208,0
2007-05-14,12.01,12.01,11.83,11.93,7294,0
2007-05-15,11.87,11.87,11.79,11.85,9353,0
2007-05-16,11.8,11.88,11.8,11.86,9235,0
2007-05-17,11.82,11.85,11.8,11.8,13415,0
2007-05-18,11.81,11.83,11.58,11.58,7675,0
2007-05-21,11.62,11.67,11.45,11.52,32561,0
2007-05-22,11.45,11.74,11.45,11.58,35811,0
2007-05-23,11.59,11.72,11.5,11.67,36140,0
2007-05-24,11.56,13.11,11.47,12.31,52355,0
2007-05-25,12.23,12.39,12.15,12.39,9735,0
2007-05-29,12.34,12.48,12.31,12.48,5200,0
2007-05-30,12.54,12.54,12.41,12.52,6981,0
2007-05-31,12.46,12.55,12.42,12.55,24885,0
2007-06-01,12.46,12.75,12.43,12.62,21188,0
2007-06-04,12.67,13.54,12.6,13.5,12797,0
2007-06-05,13.36,13.84,13.35,13.84,13870,0
2007-06-06,13.62,13.72,13.19,13.3,7884,0
2007-06-07,13.26,13.34,13.19,13.26,4000,0
2007-06-08,13.25,13.26,13.14,13.22,3514,0
2007-06-11,13.2,13.86,13.1,13.72,7397,0
2007-06-12,13.6,13.69,13.58,13.59,3446,0
2007-06-13,13.53,13.83,13.29,13.35,6280,0
2007-06-14,13.28,13.75,13.28,13.73,5087,0
2007-06-15,13.66,13.69,13.42,13.69,11325,0
2007-06-18,13.56,13.61,13.4,13.46,5261,0
2007-06-19,13.33,13.45,13.33,13.4,4100,0
2007-06-20,13.41,13.41,12.98,12.99,18438,0
2007-06-21,13.14,13.14,12.68,12.69,16208,0
2007-06-22,12.58,12.68,12.5,12.5,14372,0
2007-06-25,12.62,12.73,12.5,12.51,7670,0
2007-06-26,12.6,12.74,12.58,12.74,3066,0
2007-06-27,12.59,12.62,12.5,12.57,6732,0
2007-06-28,12.62,12.63,12.51,12.56,3172,0
2007-06-29,12.69,12.69,12.33,12.5,3496,0
2007-07-02,12.6,13.2,12.52,12.84,15191,0
2007-07-03,12.79,12.8,12.5,12.58,6083,0
2007-07-05,12.65,12.65,12.52,12.64,4945,0
2007-07-06,12.51,13.12,12.51,12.97,47119,0
2007-07-09,13.11,13.11,12.99,13.09,6714,0
2007-07-10,13.03,13.04,12.91,12.94,2011,0
2007-07-11,12.96,13,12.93,12.99,3000,0
2007-07-12,12.92,12.99,12.89,12.93,3815,0
2007-07-13,12.92,13.06,12.86,13.03,25554,0
2007-07-16,13,13.22,12.86,12.98,42265,0
2007-07-17,12.89,12.89,12.76,12.87,5061,0
2007-07-18,12.82,12.82,12.53,12.59,5016,0
2007-07-19,12.53,12.95,12.35,12.49,94338,0
2007-07-20,12.36,12.64,12.33,12.33,10900,0
2007-07-23,12.25,12.74,12.25,12.5,4574,0
2007-07-24,12.15,12.15,11.28,11.3,29176,0
2007-07-25,11.39,11.39,10.77,10.91,31607,0
2007-07-26,10.75,11.09,10.25,10.28,20125,0
2007-07-27,10.3,10.32,9.63,10.01,43280,0
2007-07-30,10.16,10.32,10.13,10.19,6700,0
2007-07-31,10.48,11.5,10.48,11,16553,0
2007-08-01,10.84,11.23,10.35,10.73,24092,0
2007-08-02,10.52,11.09,10.52,11.05,4921,0
2007-08-03,10.98,11.11,10.93,11.01,8795,0
2007-08-06,10.96,11.09,10.66,10.8,7450,0
2007-08-07,10.87,11.14,10.83,11.05,17438,0
2007-08-08,10.93,12.21,10.86,11.89,21381,0
2007-08-09,12.31,12.31,11.31,11.71,11244,0
2007-08-10,11.69,11.7,10.71,11.12,13371,0
2007-08-13,11.2,11.87,11.14,11.55,63227,0
2007-08-14,11.21,11.55,11.21,11.5,11844,0
2007-08-15,10.78,11.03,10.5,11,11455,0
2007-08-16,10.49,10.75,10.4,10.72,21596,0
2007-08-17,10.54,10.98,10.31,10.89,19861,0
2007-08-20,10.67,10.67,10.02,10.22,26442,0
2007-08-21,10.02,10.15,10,10.1,12324,0
2007-08-22,10.05,10.36,10.01,10.26,10960,0
2007-08-23,10.3,10.52,10.27,10.48,16730,0
2007-08-24,10.36,10.53,10.27,10.27,15190,0
2007-08-27,10.26,10.29,10.24,10.27,8473,0
2007-08-28,10.27,10.31,10.27,10.3,11047,0
2007-08-29,10.2,10.38,10.2,10.38,15061,0
2007-08-30,10.3,10.37,10.25,10.25,13758,0
2007-08-31,10.16,10.25,10.16,10.17,23332,0
2007-09-04,10.18,10.29,10.18,10.24,6328,0
2007-09-05,10.1,10.3,10.1,10.28,6435,0
2007-09-06,10.17,10.4,10.17,10.29,8850,0
2007-09-07,10.1,10.42,10.03,10.42,16030,0
2007-09-10,10.21,10.38,10.21,10.38,500,0
2007-09-11,10.38,10.38,9.87,10.28,11272,0
2007-09-12,10.21,10.34,9.95,10,9253,0
2007-09-13,10.02,10.02,9.72,9.86,8214,0
2007-09-14,9.72,9.77,9.31,9.71,8103,0
2007-09-17,9.71,9.77,9.71,9.75,4878,0
2007-09-18,9.68,9.78,9.35,9.75,18768,0
2007-09-19,9.87,10.07,9.28,9.75,47172,0
2007-09-20,9.65,9.92,9.21,9.88,19247,0
2007-09-21,10.07,10.77,9.64,10,20237,0
2007-09-24,9.49,10.13,9.44,10.05,13902,0
2007-09-25,9.95,9.95,9.01,9.85,23150,0
2007-09-26,9.4,9.93,9.4,9.86,1994,0
2007-09-27,9.62,9.62,9.23,9.23,10678,0
2007-09-28,9.16,9.5,9.16,9.5,3331,0
2007-10-01,9.62,9.72,9.35,9.57,15580,0
2007-10-02,9.58,9.75,9.47,9.75,3873,0
2007-10-03,9.65,10.04,9.65,9.96,14500,0
2007-10-04,10.01,10.07,10,10,1365,0
2007-10-05,9.85,10.03,9.74,10,10827,0
2007-10-08,9.9,9.9,9.85,9.9,4129,0
2007-10-09,9.85,9.9,9.57,9.64,5641,0
2007-10-10,9.27,9.5,9.27,9.42,110370,0
2007-10-11,9.4,9.43,9.3,9.3,5952,0
2007-10-12,9.45,9.47,9.33,9.46,9216,0
2007-10-15,9.46,9.55,9.43,9.55,4760,0
2007-10-16,9.63,9.89,9.58,9.85,8105,0
2007-10-17,9.81,10.15,9.59,9.94,15357,0
2007-10-18,9.69,10.17,9.63,10.02,8322,0
2007-10-19,9.74,10.68,9.57,10,27789,0
2007-10-22,9.95,10.27,9.86,9.88,9923,0
2007-10-23,9.89,10.6,9.46,10.01,24848,0
2007-10-24,9.61,9.85,9.52,9.85,3820,0
2007-10-25,9.75,9.98,9.52,9.84,33341,0
2007-10-26,9.82,9.82,9.5,9.61,19382,0
2007-10-29,9.54,9.61,9.5,9.5,2245,0
2007-10-30,9.28,9.3,9,9.25,23503,0
2007-10-31,9.17,10.03,8.9,9.72,34617,0
2007-11-01,9.48,10.04,9.25,9.37,10007,0
2007-11-02,10.01,10.01,9.27,9.27,7701,0
2007-11-05,9.14,9.6,9.03,9.03,23602,0
2007-11-06,8.86,9.1,8.57,9,22528,0
2007-11-07,8.6,9.01,8.6,8.85,6727,0
2007-11-08,8.79,9.09,8.5,8.99,7356,0
2007-11-09,9.04,9.09,8.68,9,29229,0
2007-11-12,8.96,9.12,8.68,9.12,26847,0
2007-11-13,9.11,9.87,9.06,9.87,10741,0
2007-11-14,9.8,10,9.29,9.51,29140,0
2007-11-15,9.54,9.54,9.25,9.5,13923,0
2007-11-16,9.5,9.71,9.5,9.71,7190,0
2007-11-19,9.84,9.99,9.75,9.78,11901,0
2007-11-20,9.97,9.99,9.75,9.91,8625,0
2007-11-21,9.73,9.85,9.73,9.85,3500,0
2007-11-23,9.81,9.81,9.75,9.75,2005,0
2007-11-26,9.63,10.32,9.51,9.51,58783,0
2007-11-27,9.51,10.29,9.35,9.41,26831,0
2007-11-28,9.33,9.52,8.93,9.06,26840,0
2007-11-29,9.17,9.22,9.01,9.03,5850,0
2007-11-30,8.94,9.09,8.63,9,28215,0
2007-12-03,8.81,9.02,8.81,8.9,17099,0
2007-12-04,8.81,9.56,8.69,9.03,12776,0
2007-12-05,8.93,9.07,8.93,9,6115,0
2007-12-06,9.01,9.14,8.8,9.01,14225,0
2007-12-07,8.89,9.14,8.85,8.93,7105,0
2007-12-10,8.88,8.93,8.77,8.86,7076,0
2007-12-11,8.81,8.93,8.76,8.91,8620,0
2007-12-12,8.77,8.96,8.64,8.96,10439,0
2007-12-13,8.72,9.06,8.72,8.89,18685,0
2007-12-14,8.68,9.05,8.68,8.95,9991,0
2007-12-17,9.01,9.04,8.68,8.84,16027,0
2007-12-18,8.79,8.97,8.51,8.71,8261,0
2007-12-19,8.44,8.8,8.14,8.75,5689,0
2007-12-20,8.6,9.06,8.6,8.89,8655,0
2007-12-21,8.85,8.85,8.09,8.59,78260,0
2007-12-24,8.47,8.91,8.47,8.66,4445,0
2007-12-26,8.54,9.02,8.17,8.17,23875,0
2007-12-27,8.11,8.49,8.11,8.27,20102,0
2007-12-28,8.27,8.28,7.97,7.97,19457,0
2007-12-31,7.88,8.31,7.43,8.31,29160,0
2008-01-02,8.37,8.56,7.67,8,24588,0
2008-01-03,7.88,8.6,7.6,8.49,12885,0
2008-01-04,8.26,8.41,8.2,8.2,8029,0
2008-01-07,8.02,8.03,7.78,8,10215,0
2008-01-08,8.15,9.55,7.67,8.79,30498,0
2008-01-09,8.56,8.65,7.89,8.03,16750,0
2008-01-10,8.25,8.29,7.61,7.63,18907,0
2008-01-11,7.62,7.77,7.61,7.62,5599,0
2008-01-14,7.67,7.7,7.65,7.66,3645,0
2008-01-15,7.61,7.77,7.61,7.75,5140,0
2008-01-16,7.67,7.75,7.66,7.75,7890,0
2008-01-17,7.75,8.06,7.75,8.06,4107,0
2008-01-18,8.11,8.18,8.06,8.13,8645,0
2008-01-22,8.25,8.25,7.75,7.84,13595,0
2008-01-23,7.75,8.02,7.61,7.96,26162,0
2008-01-24,7.97,7.97,7.76,7.81,3400,0
2008-01-25,7.76,7.9,7.72,7.9,5840,0
2008-01-28,7.8,7.85,7.73,7.85,7345,0
2008-01-29,7.86,8.05,7.76,8.02,18220,0
2008-01-30,7.9,8.16,7.9,8.16,4245,0
2008-01-31,7.95,8.3,7.95,8.3,7545,0
2008-02-01,8.44,8.53,8.2,8.47,23452,0
2008-02-04,8.41,8.7,8.41,8.7,6884,0
2008-02-05,8.74,8.96,8.74,8.96,2440,0
2008-02-06,8.96,9.01,8.56,8.56,16998,0
2008-02-07,8.47,8.91,8.25,8.48,16750,0
2008-02-08,8.25,8.59,8.25,8.53,8795,0
2008-02-11,8.62,8.85,8.62,8.81,7436,0
2008-02-12,8.67,8.67,8.22,8.56,8699,0
2008-02-13,8.37,8.4,7.91,8.4,13955,0
2008-02-14,8.4,8.51,8.39,8.51,5879,0
2008-02-15,8.4,8.51,8.25,8.51,4966,0
2008-02-19,8.5,8.5,8.11,8.34,14737,0
2008-02-20,8.26,8.26,8,8.02,8810,0
2008-02-21,7.99,8.38,7.99,8.32,2257,0
2008-02-22,8.25,8.45,8.2,8.45,5722,0
2008-02-25,8.34,8.48,8.25,8.48,10988,0
2008-02-26,8.25,8.95,8.25,8.91,25046,0
2008-02-27,8.83,8.89,8.39,8.86,10890,0
2008-02-28,8.65,8.89,8.64,8.89,6952,0
2008-02-29,8.77,8.81,8.77,8.81,1477,0
2008-03-03,8.81,8.81,8.64,8.71,8280,0
2008-03-04,8.46,8.71,8.25,8.71,5140,0
2008-03-05,8.8,9,8.76,9,10695,0
2008-03-06,8.7,8.96,8.4,8.6,9795,0
2008-03-07,8.36,8.45,8.26,8.45,21756,0
2008-03-10,8.54,8.54,8.31,8.41,14816,0
2008-03-11,8.4,8.52,8.28,8.47,21412,0
2008-03-12,8.37,8.53,8.37,8.53,9556,0
2008-03-13,8.52,8.65,8.48,8.56,11635,0
2008-03-14,8.41,8.49,8.4,8.41,5475,0
2008-03-17,8.48,8.5,8.35,8.39,13162,0
2008-03-18,8.46,8.46,8.4,8.42,2755,0
2008-03-19,8.3,8.41,8.3,8.38,1300,0
2008-03-20,8.3,8.33,8.26,8.32,6145,0
2008-03-24,8.29,8.32,8.26,8.32,11383,0
2008-03-25,8.25,8.5,8.2,8.5,18823,0
2008-03-26,8.47,8.5,8.2,8.2,15349,0
2008-03-27,8.2,8.34,8.07,8.23,4433,0
2008-03-28,8.17,8.17,7.75,7.96,9242,0
2008-03-31,7.72,8.39,7.7,8.39,6593,0
2008-04-01,8.47,8.47,8.07,8.15,7404,0
2008-04-02,7.71,8.1,7.62,8.01,8590,0
2008-04-03,7.75,8.07,7.75,7.95,16963,0
2008-04-04,8.1,8.25,8.03,8.16,6659,0
2008-04-07,7.84,8.3,7.84,7.91,7703,0
2008-04-08,8,8.26,7.9,7.93,14494,0
2008-04-09,7.99,8,7.69,7.72,2400,0
2008-04-10,7.69,8,7.63,8,2100,0
2008-04-11,7.77,8.08,7.66,7.99,7920,0
2008-04-14,7.8,8.1,7.61,7.75,15795,0
2008-04-15,7.83,7.91,7.32,7.44,9572,0
2008-04-16,7.31,7.57,7.17,7.57,5900,0
2008-04-17,7.37,7.52,7.37,7.44,3190,0
2008-04-18,7.45,7.45,7.2,7.26,5910,0
2008-04-21,7.3,7.4,7.28,7.34,4464,0
2008-04-22,7.33,7.42,7.33,7.41,3575,0
2008-04-23,7.33,7.36,7.3,7.33,4285,0
2008-04-24,7.17,7.29,6.88,7.29,9400,0
2008-04-25,7.05,7.05,6.87,6.93,27272,0
2008-04-28,7.03,7.63,7.03,7.56,6466,0
2008-04-29,7.65,8.13,7.58,8.13,7175,0
2008-04-30,8.24,8.5,7.79,7.8,13866,0
2008-05-01,7.8,7.85,7.27,7.27,21328,0
2008-05-02,7.27,7.27,6.68,7,13788,0
2008-05-05,6.91,6.91,6.63,6.73,16675,0
2008-05-06,7,8.04,7,7.73,13784,0
2008-05-07,7.81,7.88,6.82,7.59,7028,0
2008-05-08,6.73,7.65,6.73,7.4,22208,0
2008-05-09,7.01,7.33,7.01,7.19,2700,0
2008-05-12,7.22,7.81,7.19,7.81,11000,0
2008-05-13,7.81,7.81,7.3,7.4,9473,0
2008-05-14,7.33,7.6,7.21,7.6,9790,0
2008-05-15,7.46,7.51,7.26,7.27,12025,0
2008-05-16,7.3,7.52,7.05,7.22,13070,0
2008-05-19,7.2,7.35,7.12,7.13,12140,0
2008-05-20,7.09,7.3,6.92,7.15,11283,0
2008-05-21,7.09,7.18,6.82,7.18,4732,0
2008-05-22,7.32,7.33,6.9,7.15,16098,0
2008-05-23,7.04,7.14,6.92,7.11,11150,0
2008-05-27,7.32,7.32,7.32,7.32,200,0
2008-05-28,7.04,7.09,6.93,7.09,10412,0
2008-05-29,7.01,7.01,6.52,6.87,9260,0
2008-05-30,6.96,7.26,6.96,7.26,10800,0
2008-06-02,6.76,7.2,6.51,7.14,14326,0
2008-06-03,7.16,7.33,7.15,7.33,8917,0
2008-06-04,7.17,7.17,7.05,7.14,4800,0
2008-06-05,6.53,7.23,6.53,7.14,7385,0
2008-06-06,6.93,7.03,6.53,6.98,7101,0
2008-06-09,6.97,6.97,6.79,6.96,4759,0
2008-06-10,6.49,7.01,6.41,7.01,23922,0
2008-06-11,6.7,7.07,6.54,7.01,5400,0
2008-06-12,7,7.26,7,7.22,13458,0
2008-06-13,7.1,7.62,7.03,7.19,12528,0
2008-06-16,7.17,7.17,6.87,6.9,6237,0
2008-06-17,6.91,7.07,6.87,7.07,8110,0
2008-06-18,6.9,7.1,6.5,7.03,9636,0
2008-06-19,7.2,7.51,7,7,5678,0
2008-06-20,7,7.16,7,7.02,25700,0
2008-06-23,6.9,7.11,6.43,6.65,32602,0
2008-06-24,6.38,7.14,6.34,7.12,17192,0
2008-06-25,6.98,7.11,6.29,7,16116,0
2008-06-26,7.01,7.05,6.73,6.74,57792,0
2008-06-27,6.75,7.07,6.75,7,10870,0
2008-06-30,6.92,7.08,6.35,6.58,13391,0
2008-07-01,6.53,6.76,6.25,6.57,11665,0
2008-07-02,6.51,6.51,6.11,6.31,11040,0
2008-07-03,6.12,6.12,5.81,6.03,12360,0
2008-07-07,5.84,6,5.82,5.97,9900,0
2008-07-08,5.67,5.82,5.52,5.71,11213,0
2008-07-09,5.57,5.96,5.16,5.54,16122,0
2008-07-10,5.62,6.3,5.37,5.92,13873,0
2008-07-11,6.01,6.06,4.61,5.5,67962,0
2008-07-14,5.63,6.38,5.25,5.38,8351,0
2008-07-15,5.33,5.6,4.95,5.5,11494,0
2008-07-16,4.91,5.37,4.9,5.17,9789,0
2008-07-17,4.97,5.39,4.97,5.39,6259,0
2008-07-18,5.22,5.99,5.22,5.84,54790,0
2008-07-21,5.76,5.94,5.49,5.94,6549,0
2008-07-22,5.67,5.68,5.11,5.43,24470,0
2008-07-23,5.43,5.63,5.05,5.44,8613,0
2008-07-24,5.45,5.88,5.45,5.64,13397,0
2008-07-25,5.56,6.22,5.52,6.22,20458,0
2008-07-28,5.95,6,5.9,6,5800,0
2008-07-29,5.96,6,5.9,6,8539,0
2008-07-30,5.6,5.82,5.54,5.82,6293,0
2008-07-31,5.17,5.98,5.13,5.49,14204,0
2008-08-01,5.38,5.38,4.94,5.25,97416,0
2008-08-04,5.14,5.31,4.73,4.75,26682,0
2008-08-05,5.12,6.07,5.12,5.9,14790,0
2008-08-06,5.21,6.43,5.19,6.16,14752,0
2008-08-07,6.02,6.14,6,6.1,7337,0
2008-08-08,6.2,6.2,6,6,2654,0
2008-08-11,6,6.83,6,6.83,7457,0
2008-08-12,6.5,7.39,6.47,7.39,27744,0
2008-08-13,7.48,8,7.36,8,13685,0
2008-08-14,7.99,7.99,7.25,7.88,7976,0
2008-08-15,8.02,8.02,7.24,7.24,4924,0
2008-08-18,7.23,7.92,7.06,7.83,18771,0
2008-08-19,7.86,8,7.72,7.95,14279,0
2008-08-20,7.35,7.85,7.35,7.82,3971,0
2008-08-21,7.62,7.82,7.31,7.8,997,0
2008-08-22,7.6,7.6,7.53,7.59,2318,0
2008-08-25,7.88,8.18,7.88,7.99,14922,0
2008-08-26,7.7,7.8,7.66,7.8,1820,0
2008-08-27,7.9,8.19,7.63,7.78,836,0
2008-08-28,7.73,7.73,7.36,7.7,2817,0
2008-08-29,7.42,7.91,7.35,7.61,6545,0
2008-09-02,7.78,8.1,7.77,7.86,3219,0
2008-09-03,7.96,8.01,7.46,7.52,10248,0
2008-09-04,7.53,7.65,7.2,7.56,13724,0
2008-09-05,7.8,7.85,7.02,7.03,16237,0
2008-09-08,7.03,7.89,7,7.67,11050,0
2008-09-09,7.82,8.01,7.75,7.82,8509,0
2008-09-10,7.73,7.8,7.42,7.65,3964,0
2008-09-11,7.55,8.08,7.55,8.07,2630,0
2008-09-12,7.86,7.86,7.29,7.55,12766,0
2008-09-15,7.36,7.56,7.1,7.29,10562,0
2008-09-16,7.1,7.22,7.1,7.22,367,0
2008-09-17,7,7.58,6.75,7.25,8354,0
2008-09-18,7.11,7.89,7.09,7.65,9512,0
2008-09-19,8.01,8.14,8,8.1,10165,0
2008-09-22,8.01,8.07,7.67,8.07,19240,0
2008-09-23,7.79,8.49,7.79,8.4,5956,0
2008-09-24,8.16,8.16,7.75,8.09,11046,0
2008-09-25,8.01,8.01,7.75,7.95,20703,0
2008-09-26,7.93,8.1,7.6,8,26144,0
2008-09-29,7.22,8.07,7,8.07,10762,0
2008-09-30,7,7.98,6.87,7.32,15647,0
2008-10-01,7.11,7.44,7.11,7.25,932,0
2008-10-02,7.96,7.96,7.42,7.93,800,0
2008-10-03,7.78,8.1,7.35,7.99,18209,0
2008-10-06,7.77,8.83,6.76,7.8,38891,0
2008-10-07,7.67,7.67,6.9,6.9,9133,0
2008-10-08,6.76,6.87,6.4,6.47,26168,0
2008-10-09,7,7,4.6,6.13,76853,0
2008-10-10,5.7,6.14,3.35,6.14,75200,0
2008-10-13,6.11,6.2,5.15,5.87,12278,0
2008-10-14,5.63,7.24,5.08,7.24,160900,0
2008-10-15,7,7,6.17,6.5,11030,0
2008-10-16,6.26,6.43,6.24,6.25,3501,0
2008-10-17,6.31,7.42,5.43,6.92,21816,0
2008-10-20,7.12,7.2,6.5,6.68,7717,0
2008-10-21,6.04,6.56,6.04,6.5,6496,0
2008-10-22,6.52,6.52,6.25,6.43,3206,0
2008-10-23,6.51,6.51,6.16,6.21,14080,0
2008-10-24,5.59,5.59,5.29,5.31,1610,0
2008-10-27,5.26,5.26,4.51,4.51,9085,0
2008-10-28,4.5,5.47,4.04,4.08,52354,0
2008-10-29,4.32,4.35,3.83,4.05,39949,0
2008-10-30,4.08,4.18,3.95,4.18,5939,0
2008-10-31,4.31,4.31,3.98,4.1,9315,0
2008-11-03,4.09,4.09,3.85,3.87,1000,0
2008-11-04,4.13,4.13,4,4.04,5300,0
2008-11-05,4,4.02,4,4,7500,0
2008-11-06,4.29,4.29,3.86,4,11298,0
2008-11-07,4,4.25,4,4.15,11740,0
2008-11-10,4.13,4.13,3.93,4.06,4802,0
2008-11-11,4,4.25,3.92,3.92,25283,0
2008-11-12,4,4,3.7,3.71,29944,0
2008-11-13,3.7,4,3.68,4,16128,0
2008-11-14,3.74,3.74,3.42,3.69,1963,0
2008-11-17,3.47,3.47,3.27,3.27,7998,0
2008-11-18,3.04,3.04,2.8,3,14610,0
2008-11-19,2.92,3.39,2.8,3.39,27705,0
2008-11-20,3.05,3.09,2.85,3.09,47321,0
2008-11-21,3.12,3.23,2.9,3.15,11795,0
2008-11-24,2.99,3.75,2.85,3.75,14620,0
2008-11-25,3.55,3.55,3.48,3.48,1173,0
2008-11-26,3.11,3.26,3.11,3.16,2936,0
2008-11-28,3.09,3.13,3.02,3.02,935,0
2008-12-01,3.02,3.08,2.9,3.08,9268,0
2008-12-02,2.98,3.04,2.94,2.95,107255,0
2008-12-03,3.01,3.01,2.95,2.97,3612,0
2008-12-04,2.91,2.92,2.89,2.89,6100,0
2008-12-05,2.86,2.89,2.78,2.78,5718,0
2008-12-08,2.68,2.74,2.05,2.3,29643,0
2008-12-09,2.31,2.55,2.3,2.31,9159,0
2008-12-10,2.18,2.5,2.18,2.45,2900,0
2008-12-11,2.37,2.37,2.2,2.29,7382,0
2008-12-12,2.3,2.3,2.16,2.24,10800,0
2008-12-15,2.16,2.29,2.13,2.13,9925,0
2008-12-16,2.19,2.25,2.09,2.09,20829,0
2008-12-17,2.13,2.2,1.85,1.86,390665,0
2008-12-18,1.9,1.9,1.64,1.74,12100,0
2008-12-19,1.7,1.78,1.57,1.64,29937,0
2008-12-22,1.64,1.77,1.64,1.66,353908,0
2008-12-23,1.64,1.64,1.58,1.63,45858,0
2008-12-24,1.57,1.7,1.5,1.5,46579,0
2008-12-26,1.66,1.68,1.51,1.54,87855,0
2008-12-29,1.58,1.7,1.5,1.7,17309,0
2008-12-30,1.7,1.73,1.6,1.73,176484,0
2008-12-31,1.75,1.75,1.5,1.53,108443,0
2009-01-02,1.5,1.7,1.45,1.55,104910,0
2009-01-05,1.6,1.89,1.6,1.74,30038,0
2009-01-06,1.85,2,1.79,2,21806,0
2009-01-07,2,2.06,2,2.03,24532,0
2009-01-08,1.99,2.05,1.99,2.02,10800,0
2009-01-09,2.09,2.1,2,2.06,13004,0
2009-01-12,2.12,2.12,1.81,1.89,5255,0
2009-01-13,1.97,2.05,1.75,1.77,6370,0
2009-01-14,1.75,2.02,1.75,1.78,29326,0
2009-01-15,1.77,1.94,1.75,1.83,8864,0
2009-01-16,1.91,1.91,1.75,1.76,7413,0
2009-01-20,1.82,1.82,1.75,1.75,2908,0
2009-01-21,1.75,1.75,1.58,1.58,18006,0
2009-01-22,1.53,1.78,1.5,1.67,9342,0
2009-01-23,1.5,1.84,1.5,1.7,12507,0
2009-01-26,1.7,1.71,1.58,1.62,3008,0
2009-01-27,1.53,1.6,1.51,1.55,3350,0
2009-01-28,1.53,1.7,1.5,1.55,6185,0
2009-01-29,1.61,1.87,1.56,1.82,10010,0
2009-01-30,1.88,1.88,1.51,1.55,11819,0
2009-02-03,1.54,1.54,1.51,1.52,1224,0
2009-02-04,1.52,1.52,1.51,1.51,2305,0
2009-02-05,1.6,1.6,1.51,1.57,6090,0
2009-02-06,1.52,1.59,1.5,1.5,7364,0
2009-02-09,1.5,1.72,1.46,1.47,12945,0
2009-02-10,1.51,1.6,1.46,1.46,5725,0
2009-02-11,1.55,1.55,1.34,1.36,5113,0
2009-02-12,1.36,1.48,1.23,1.48,13371,0
2009-02-13,1.5,1.5,1.25,1.29,7484,0
2009-02-17,1.07,1.25,1.04,1.04,25506,0
2009-02-18,1.1,1.11,1,1.06,40062,0
2009-02-19,1.18,2,1.1,1.15,27617,0
2009-02-20,1.1,1.93,1.1,1.1,49201,0
2009-02-23,1.1,1.12,1.09,1.12,13179,0
2009-02-24,1.09,1.25,1.09,1.25,6035,0
2009-02-25,1.1,1.35,1.1,1.35,17530,0
2009-02-26,1.42,1.5,1.09,1.15,78752,0
2009-02-27,1.15,1.42,1.1,1.36,35007,0
2009-03-02,1.36,1.36,1.03,1.1,123483,0
2009-03-03,1.09,1.1,0.84,0.9,97926,0
2009-03-04,0.95,1.1,0.95,0.97,145152,0
2009-03-05,0.97,1.02,0.96,0.96,12780,0
2009-03-06,0.96,1.04,0.95,0.95,11868,0
2009-03-09,0.91,0.91,0.75,0.8,16339,0
2009-03-10,0.75,0.95,0.75,0.77,8522,0
2009-03-11,0.79,0.79,0.75,0.75,4975,0
2009-03-12,0.83,0.88,0.75,0.79,8233,0
2009-03-13,0.88,1.26,0.88,0.95,70495,0
2009-03-16,1.14,1.14,0.81,0.98,20848,0
2009-03-17,1.04,1.04,0.99,0.99,20951,0
2009-03-18,0.99,1.04,0.86,0.86,26665,0
2009-03-19,1.11,1.12,0.97,0.98,57872,0
2009-03-20,1.15,1.17,0.97,0.97,17195,0
2009-03-23,1.01,1.16,0.97,1,8868,0
2009-03-24,1.1,1.11,0.98,0.99,11544,0
2009-03-25,1.04,1.15,0.97,1.06,837710,0
2009-03-26,1.04,1.09,0.98,1.01,100133,0
2009-03-27,0.98,1.07,0.98,1.06,34879,0
2009-03-30,1.07,1.07,1.04,1.04,500,0
2009-03-31,1.03,1.1,1.03,1.1,15872,0
2009-04-01,1.06,1.1,1.06,1.1,3012,0
2009-04-02,1.1,1.31,1.1,1.28,32536,0
2009-04-03,1.4,1.45,1.4,1.45,10879,0
2009-04-06,1.51,1.85,1.51,1.83,38825,0
2009-04-07,1.83,1.83,1.33,1.68,7819,0
2009-04-08,1.71,1.79,1.7,1.78,4150,0
2009-04-09,1.79,1.9,1.79,1.9,8609,0
2009-04-13,1.9,1.95,1.9,1.91,7007,0
2009-04-14,1.94,1.95,1.8,1.8,86839,0
2009-04-15,1.85,1.86,1.72,1.8,15874,0
2009-04-16,1.78,1.82,1.74,1.74,16366,0
2009-04-17,1.75,2.4,1.7,1.99,55230,0
2009-04-20,2.01,2.04,1.16,1.56,27260,0
2009-04-21,1.62,1.78,1.62,1.68,5868,0
2009-04-22,1.63,1.81,1.61,1.8,17287,0
2009-04-23,1.84,2.49,1.84,2.14,75227,0
2009-04-24,2.18,2.41,2.12,2.35,15379,0
2009-04-27,2.37,2.38,2.18,2.2,17516,0
2009-04-28,2.22,2.22,2.14,2.15,5324,0
2009-04-29,2.22,2.39,1.99,2.03,13961,0
2009-04-30,2.1,2.11,1.8,2.08,31403,0
2009-05-01,2.1,2.5,2.1,2.38,34681,0
2009-05-04,2.41,2.51,2.41,2.45,25769,0
2009-05-05,2.47,3.36,2.47,3.08,54223,0
2009-05-06,3.33,3.75,3.04,3.74,114988,0
2009-05-07,3.75,3.93,3.75,3.91,30180,0
2009-05-08,3.99,4.07,3.32,3.39,92567,0
2009-05-11,3.27,3.35,3.02,3.25,43120,0
2009-05-12,3.2,3.55,3,3.44,42917,0
2009-05-13,3.49,3.49,3.14,3.17,21097,0
2009-05-14,2.79,3.05,2.73,2.91,24398,0
2009-05-15,2.78,2.84,2.75,2.83,9880,0
2009-05-18,2.83,3.05,2.83,3.05,22951,0
2009-05-19,3.05,3.05,2.99,3.03,19989,0
2009-05-20,3.03,3.05,2.96,3,6355,0
2009-05-21,2.98,3.05,2.75,2.93,41958,0
2009-05-22,2.86,2.98,2.81,2.81,6150,0
2009-05-26,2.79,2.99,2.79,2.97,29688,0
2009-05-27,2.97,3,2.81,2.83,12072,0
2009-05-28,2.9,2.96,2.9,2.92,2635,0
2009-05-29,2.9,2.94,2.8,2.94,23106,0
2009-06-01,2.89,3.04,2.86,3,33027,0
2009-06-02,3.04,3.09,3,3.05,18522,0
2009-06-03,2.92,2.92,2.75,2.88,6404,0
2009-06-04,2.98,3.05,2.8,3.04,19675,0
2009-06-05,3.03,3.05,2.94,2.97,3400,0
2009-06-08,3.01,3.09,2.97,3.09,13238,0
2009-06-09,3.08,3.11,3,3.11,6022,0
2009-06-10,3.01,3.05,2.85,3.02,4455,0
2009-06-11,3.09,3.17,2.98,3.16,12952,0
2009-06-12,2.87,3.17,2.87,3.05,3080,0
2009-06-15,3.1,3.11,3.05,3.1,7349,0
2009-06-16,3.11,3.14,3.1,3.1,3002,0
2009-06-17,3.03,3.18,3.01,3.18,11935,0
2009-06-18,3.18,3.19,3.1,3.11,1700,0
2009-06-19,3.23,3.5,3.2,3.5,24017,0
2009-06-22,3.49,3.53,3.45,3.51,13576,0
2009-06-23,3.59,3.59,3.17,3.2,7300,0
2009-06-24,2.98,3.09,2.98,3.02,5406,0
2009-06-25,2.97,3,2.75,2.87,12303,0
2009-06-26,2.88,2.89,2.76,2.89,5006,0
2009-06-29,2.92,2.92,2.75,2.76,7400,0
2009-06-30,2.75,2.91,2.62,2.91,15314,0
2009-07-01,2.79,2.79,2.76,2.76,7055,0
2009-07-02,2.9,2.9,2.62,2.62,12247,0
2009-07-06,2.58,2.58,2.5,2.5,9254,0
2009-07-07,2.53,2.64,2.52,2.52,6722,0
2009-07-08,2.5,2.64,2.33,2.55,23690,0
2009-07-09,2.25,2.9,2.25,2.87,13806,0
2009-07-10,2.8,2.88,2.64,2.65,2954,0
2009-07-13,2.46,2.46,2.25,2.39,27776,0
2009-07-14,2.46,2.91,2.46,2.85,28676,0
2009-07-15,2.71,2.85,2.61,2.85,6910,0
2009-07-16,2.56,2.99,2.46,2.99,15790,0
2009-07-17,2.93,2.93,2.65,2.83,62100,0
2009-07-20,2.87,2.9,2.85,2.85,1210,0
2009-07-21,2.94,2.94,2.61,2.83,15212,0
2009-07-23,2.42,2.99,2.42,2.99,14019,0
2009-07-24,2.78,3,2.78,3,10782,0
2009-07-27,3,3.01,2.65,2.94,28093,0
2009-07-28,2.93,2.93,2.9,2.9,400,0
2009-07-29,3.01,3.07,2.91,3.07,7116,0
2009-07-30,2.9,3.15,2.9,3.05,3481,0
2009-07-31,2.93,3.15,2.92,3.14,12254,0
2009-08-03,3.1,3.23,3.01,3.16,8520,0
2009-08-04,3.05,3.07,3.05,3.07,8600,0
2009-08-05,3.17,3.31,3.15,3.31,14234,0
2009-08-06,3.38,3.39,3.06,3.39,13886,0
2009-08-07,3.39,3.45,2.78,3.09,34823,0
2009-08-10,3.01,3.2,3,3.13,14605,0
2009-08-11,3.13,3.49,3.12,3.49,12570,0
2009-08-12,3.4,3.5,2.38,3.13,30867,0
2009-08-13,2.96,3.11,2.96,3.11,8939,0
2009-08-14,3.27,3.49,3.11,3.13,9166,0
2009-08-17,3.13,3.38,3.01,3.01,4954,0
2009-08-18,3.06,3.06,3,3,4020,0
2009-08-19,3.02,3.06,2.95,3,12819,0
2009-08-20,3,3,2.95,2.95,3434,0
2009-08-21,3,3.1,3,3.1,300,0
2009-08-24,3.1,3.49,3,3,19672,0
2009-08-25,3.41,3.45,3.05,3.14,1734,0
2009-08-26,3.15,3.5,3.03,3.21,17116,0
2009-08-27,3.25,3.25,3.06,3.15,5111,0
2009-08-28,3.15,3.47,3,3,11168,0
2009-08-31,3.1,3.1,2.93,3,2524,0
2009-09-01,3,3,2.95,2.99,3478,0
2009-09-02,3,3,2.95,2.95,9721,0
2009-09-03,3.04,3.04,3.04,3.04,500,0
2009-09-08,3.01,3.02,3,3,2800,0
2009-09-09,3.02,3.06,2.98,2.98,3200,0
2009-09-10,3.01,3.04,2.96,2.97,600,0
2009-09-11,2.97,3.07,2.96,2.96,3700,0
2009-09-14,3.2,3.2,2.96,3.02,4225,0
2009-09-15,2.97,3.06,2.94,3.05,2840,0
2009-09-16,3.06,3.2,3.06,3.2,10949,0
2009-09-17,3.13,3.23,3.01,3.23,5830,0
2009-09-18,3.09,3.39,3.09,3.17,4516,0
2009-09-21,3.17,3.27,3.16,3.27,3150,0
2009-09-22,3.26,3.34,3.16,3.16,11015,0
2009-09-23,3.23,3.23,3.13,3.13,1355,0
2009-09-24,3.13,3.14,3.13,3.13,1000,0
2009-09-25,3.1,3.12,3.01,3.01,9428,0
2009-09-28,3.06,3.1,3,3.02,3600,0
2009-09-29,3.08,3.34,3.01,3.34,2900,0
2009-09-30,3.39,3.39,3.04,3.08,6704,0
2009-10-01,3.08,3.08,3.01,3.02,1100,0
2009-10-02,2.95,3.28,2.95,2.96,6317,0
2009-10-05,2.99,3.08,2.99,3.05,5640,0
2009-10-06,3.2,3.2,3.05,3.05,500,0
2009-10-07,3,3.2,2.85,3.08,8258,0
2009-10-08,3.19,3.19,2.92,2.95,5175,0
2009-10-09,2.98,2.98,2.97,2.97,1485,0
2009-10-12,3.07,3.15,2.94,3.13,5520,0
2009-10-13,3.15,3.15,3.09,3.12,5600,0
2009-10-14,3.1,3.2,2.9,3.15,10375,0
2009-10-15,3.22,3.33,2.95,3.23,15906,0
2009-10-16,3.32,3.38,3.32,3.33,1200,0
2009-10-19,3.33,3.41,3.15,3.19,13120,0
2009-10-20,3.13,3.26,3.05,3.22,13553,0
2009-10-21,3.16,3.32,3.12,3.2,7181,0
2009-10-22,3.05,3.38,3.05,3.15,1920,0
2009-10-23,3.06,3.23,3.03,3.23,7687,0
2009-10-26,3.1,3.1,2.92,3.02,4912,0
2009-10-27,3.38,3.38,2.85,2.95,24479,0
2009-10-28,2.98,3.04,2.6,3.04,11747,0
2009-10-29,3.04,3.05,2.8,2.96,2647,0
2009-10-30,2.85,3.09,2.75,2.75,8100,0
2009-11-02,2.82,2.82,2.8,2.8,1362,0
2009-11-03,2.8,2.95,2.8,2.95,4000,0
2009-11-04,2.95,2.95,2.84,2.84,2700,0
2009-11-05,2.95,3,2.9,2.91,1259,0
2009-11-06,2.95,2.95,2.79,2.86,2800,0
2009-11-09,2.79,3.09,2.79,3.09,2775,0
2009-11-10,2.62,2.93,2.62,2.85,3534,0
2009-11-11,2.78,2.78,2.76,2.76,410,0
2009-11-13,2.78,2.78,2.62,2.63,5186,0
2009-11-16,2.63,2.67,2.62,2.62,7661,0
2009-11-17,2.58,2.58,2.55,2.55,800,0
2009-11-18,2.56,2.56,2.37,2.47,6260,0
2009-11-19,2.84,3.1,2.51,2.55,22117,0
2009-11-20,2.55,2.61,2.55,2.58,6159,0
2009-11-23,2.52,2.73,2.31,2.51,28971,0
2009-11-24,2.51,2.51,2.43,2.51,2886,0
2009-11-25,2.51,2.52,2.45,2.45,2200,0
2009-11-27,2.47,2.48,2.46,2.46,840,0
2009-11-30,2.48,2.7,2.39,2.7,13145,0
2009-12-01,2.64,2.64,2.46,2.47,2750,0
2009-12-02,2.51,2.88,2.39,2.4,32833,0
2009-12-03,2.46,3,2.4,2.77,23226,0
2009-12-04,2.84,2.84,2.5,2.51,3009,0
2009-12-07,2.69,2.9,2.38,2.4,22379,0
2009-12-08,2.39,2.58,2.35,2.35,4800,0
2009-12-09,2.38,2.8,2.38,2.78,33060,0
2009-12-10,2.65,2.79,2.41,2.65,9080,0
2009-12-11,2.79,2.8,2.57,2.57,5038,0
2009-12-14,2.45,2.51,2.45,2.51,792,0
2009-12-15,2.5,2.5,2.42,2.5,600,0
2009-12-16,2.46,2.48,2.4,2.45,10006,0
2009-12-17,2.4,2.49,2.38,2.38,3508,0
2009-12-18,2.49,2.49,2.38,2.38,679,0
2009-12-21,2.39,2.76,2.39,2.67,28527,0
2009-12-22,2.69,2.76,2.4,2.55,24407,0
2009-12-23,2.39,2.51,2.39,2.45,4871,0
2009-12-28,2.55,2.58,2.41,2.41,8709,0
2009-12-29,2.57,2.74,2.43,2.55,14700,0
2009-12-30,2.47,2.89,2.47,2.49,19594,0
2009-12-31,2.56,2.74,2.47,2.71,5164,0
2010-01-04,2.69,2.69,2.5,2.61,1995,0
2010-01-05,2.58,2.58,2.51,2.51,3400,0
2010-01-06,2.46,2.75,2.44,2.48,41877,0
2010-01-07,2.48,2.74,2.48,2.74,4177,0
2010-01-08,2.67,2.67,2.5,2.53,15968,0
2010-01-11,2.56,2.78,2.48,2.48,16019,0
2010-01-12,2.52,2.52,2.41,2.41,7600,0
2010-01-13,2.73,2.73,2.45,2.53,23277,0
2010-01-14,2.55,2.55,2.43,2.43,16310,0
2010-01-15,2.43,2.47,2.4,2.4,14082,0
2010-01-19,2.4,2.57,2.4,2.52,23555,0
2010-01-20,2.45,2.65,2.44,2.54,3200,0
2010-01-21,2.42,2.65,2.39,2.39,14708,0
2010-01-22,2.39,2.45,2.39,2.45,1227,0
2010-01-25,2.45,2.45,2.45,2.45,9800,0
2010-01-26,2.45,2.52,2.45,2.46,2686,0
2010-01-28,2.41,2.42,2.35,2.36,12577,0
2010-01-29,2.36,2.36,2.36,2.36,1200,0
2010-02-01,2.37,2.65,2.37,2.49,43888,0
2010-02-02,2.49,2.52,2.4,2.41,4300,0
2010-02-03,2.42,2.43,2.36,2.36,65320,0
2010-02-04,2.38,2.43,2.38,2.39,7329,0
2010-02-05,2.45,2.56,2.37,2.4,18926,0
2010-02-08,2.36,2.36,2.32,2.32,4233,0
2010-02-09,2.32,2.35,2.3,2.31,1500,0
2010-02-10,2.26,2.59,2.21,2.53,41493,0
2010-02-11,2.59,2.6,2.35,2.35,14510,0
2010-02-12,2.37,2.41,2.35,2.41,3082,0
2010-02-16,2.38,2.38,2.36,2.36,4500,0
2010-02-17,2.33,2.34,2.32,2.33,2767,0
2010-02-18,2.45,2.5,2.32,2.32,3295,0
2010-02-19,2.31,2.36,2.26,2.36,36226,0
2010-02-22,2.32,2.49,2.22,2.49,6052,0
2010-02-23,2.5,2.5,2.44,2.5,1126,0
2010-02-24,2.64,2.64,2.41,2.61,22872,0
2010-02-25,2.49,2.61,2.45,2.61,13591,0
2010-02-26,2.55,2.75,2.49,2.6,30811,0
2010-03-01,2.64,2.67,2.64,2.66,7213,0
2010-03-02,2.73,2.75,2.52,2.75,16537,0
2010-03-03,2.58,2.97,2.57,2.75,35589,0
2010-03-04,2.75,2.75,2.67,2.73,13623,0
2010-03-05,2.75,3,2.6,2.8,82817,0
2010-03-08,2.85,3.18,2.85,3.1,43348,0
2010-03-09,3.1,3.19,2.9,2.94,12543,0
2010-03-10,2.92,3.39,2.89,3.39,25433,0
2010-03-11,3.44,4.35,3.41,3.88,60749,0
2010-03-12,4,4,3.58,3.78,25406,0
2010-03-15,3.71,4,3.6,3.77,38660,0
2010-03-16,3.92,4.13,3.78,4.02,50545,0
2010-03-17,4.22,4.22,3.8,4.17,30729,0
2010-03-18,4.16,4.25,3.85,4.01,13232,0
2010-03-19,4.09,4.09,3.85,4.05,38187,0
2010-03-22,4.08,4.25,3.86,4,25039,0
2010-03-23,3.95,4.3,3.9,4.2,24410,0
2010-03-24,4.21,4.48,4.2,4.48,29442,0
2010-03-25,4.48,4.59,4.12,4.27,49748,0
2010-03-26,4.16,4.55,3.91,4.38,49692,0
2010-03-29,4.32,4.79,4.31,4.73,33358,0
2010-03-30,4.82,4.95,4.67,4.94,44448,0
2010-03-31,4.94,4.95,4.6,4.95,28712,0
2010-04-01,4.95,4.95,4.69,4.77,18855,0
2010-04-05,4.79,4.95,4.79,4.87,20286,0
2010-04-06,4.89,4.92,4.76,4.81,34752,0
2010-04-07,4.73,4.96,4.73,4.89,23663,0
2010-04-08,4.93,4.93,4.83,4.87,8600,0
2010-04-09,4.87,4.9,4.77,4.8,5000,0
2010-04-12,4.74,5,4.68,4.85,12721,0
2010-04-13,4.79,4.85,4.79,4.85,2848,0
2010-04-14,4.8,5,4.79,4.98,30044,0
2010-04-15,4.86,4.99,4.79,4.86,11562,0
2010-04-16,4.86,4.99,4.79,4.79,8094,0
2010-04-19,4.84,5.14,4.84,4.93,35373,0
2010-04-20,4.84,5.14,4.78,4.98,27250,0
2010-04-21,5.07,5.15,4.95,5.05,18756,0
2010-04-22,5.01,5.06,5.01,5.01,12850,0
2010-04-23,5.15,5.15,5.05,5.15,8100,0
2010-04-26,5.15,5.19,5.1,5.19,23921,0
2010-04-27,5.18,5.2,5.05,5.16,41346,0
2010-04-28,5.1,5.2,4.45,5.02,70276,0
2010-04-29,5.05,5.1,4.93,4.98,17564,0
2010-04-30,4.92,5,4.9,4.9,8538,0
2010-05-03,5.03,5.19,4.94,5.15,22013,0
2010-05-04,5.07,5.2,4.99,4.99,8992,0
2010-05-05,5,5.19,4.45,5.16,19980,0
2010-05-06,5.15,5.19,4.97,5.02,14462,0
2010-05-07,5.11,5.14,4.93,5.1,8365,0
2010-05-10,5.12,5.12,4.79,4.99,10767,0
2010-05-11,4.93,4.99,4.7,4.85,13655,0
2010-05-12,4.94,4.99,4.81,4.87,4753,0
2010-05-13,4.89,4.9,4.7,4.81,14266,0
2010-05-14,4.84,4.84,4.75,4.75,4547,0
2010-05-17,4.81,4.82,4.72,4.8,16810,0
2010-05-18,4.87,4.87,4.7,4.78,12850,0
2010-05-19,4.82,4.82,4.71,4.78,1715,0
2010-05-20,4.7,4.86,4.42,4.45,22493,0
2010-05-21,4.32,4.32,4.12,4.22,21521,0
2010-05-24,4.16,4.22,3.95,4,48438,0
2010-05-25,3.81,4,3.6,3.75,29935,0
2010-05-26,3.94,3.94,3.51,3.93,42114,0
2010-05-27,3.94,4.42,3.58,4.01,55338,0
2010-05-28,4.08,4.39,3.92,4.2,24844,0
2010-06-01,4.15,4.31,3.85,4.22,25847,0
2010-06-02,4.31,4.35,4.2,4.26,7927,0
2010-06-03,4.36,4.41,4.15,4.26,10684,0
2010-06-04,3.98,4.53,3.98,4.29,11247,0
2010-06-07,4.38,4.38,3.99,4.29,31315,0
2010-06-08,4.26,4.78,4.26,4.62,48125,0
2010-06-09,4.43,4.8,4.36,4.56,18636,0
2010-06-10,4.72,4.73,4.33,4.51,18160,0
2010-06-11,4.28,4.56,4.18,4.4,8459,0
2010-06-14,4.64,4.72,4.5,4.58,11249,0
2010-06-15,4.59,4.72,4.41,4.64,12350,0
2010-06-16,4.52,4.64,4.46,4.63,1558,0
2010-06-17,4.35,4.55,4.27,4.5,18829,0
2010-06-18,4.61,4.7,4.46,4.7,26610,0
2010-06-21,4.64,4.97,4.6,4.93,20400,0
2010-06-22,4.85,4.85,4.5,4.68,30967,0
2010-06-23,4.55,4.87,4.45,4.57,21941,0
2010-06-24,4.53,4.53,3.86,4.06,32462,0
2010-06-25,4.06,4.34,4,4.07,12480,0
2010-06-28,4.13,4.19,3.92,4,31569,0
2010-06-29,3.92,4,3.84,4,39416,0
2010-06-30,4,4,3.55,3.68,51134,0
2010-07-01,3.63,3.9,3.42,3.87,48880,0
2010-07-02,3.78,3.91,3.29,3.48,49870,0
2010-07-06,3.43,3.98,3.43,3.95,37304,0
2010-07-07,3.92,3.92,3.35,3.67,79779,0
2010-07-08,3.81,3.99,3.51,3.56,40201,0
2010-07-09,3.65,3.87,3.54,3.86,9045,0
2010-07-12,3.9,3.9,3.58,3.8,63304,0
2010-07-13,3.78,4.01,3.64,3.82,18374,0
2010-07-14,3.74,4.01,3.62,3.73,5800,0
2010-07-15,3.66,3.76,3.56,3.75,8000,0
2010-07-16,3.71,3.71,3.65,3.7,10499,0
2010-07-19,3.7,3.85,3.7,3.7,5116,0
2010-07-20,3.7,3.71,3.46,3.58,3300,0
2010-07-21,3.64,3.65,3.55,3.55,5400,0
2010-07-22,3.65,3.84,3.46,3.56,5500,0
2010-07-23,3.66,3.66,3.43,3.5,3608,0
2010-07-26,3.5,3.54,3.35,3.54,6643,0
2010-07-27,3.54,3.6,3.24,3.6,11400,0
2010-07-28,3.88,3.88,3.27,3.27,25545,0
2010-07-29,3.24,3.68,3.24,3.51,25784,0
2010-07-30,3.57,3.72,3.26,3.29,48792,0
2010-08-02,3.36,3.46,3.31,3.33,10161,0
2010-08-03,3.29,3.42,3.28,3.38,4941,0
2010-08-04,3.49,3.91,3.39,3.87,63571,0
2010-08-05,3.99,3.99,3.61,3.7,33496,0
2010-08-06,3.57,3.68,3.54,3.66,17327,0
2010-08-09,3.7,3.7,3.54,3.6,5000,0
2010-08-10,3.45,3.53,3.43,3.48,5951,0
2010-08-11,3.6,3.6,3.35,3.4,9901,0
2010-08-12,3.4,3.4,3.36,3.36,3015,0
2010-08-13,3.39,3.41,3.34,3.35,17100,0
2010-08-16,3.46,3.5,3.35,3.45,30077,0
2010-08-17,3.54,3.71,3.51,3.63,40881,0
2010-08-18,3.67,3.79,3.56,3.6,9368,0
2010-08-19,3.52,3.61,3.46,3.46,5872,0
2010-08-20,3.54,3.54,3.3,3.5,2200,0
2010-08-23,3.5,3.5,3.4,3.4,2893,0
2010-08-24,3.27,3.3,3.21,3.21,7382,0
2010-08-25,3.25,3.25,3.14,3.15,7293,0
2010-08-26,3.15,3.32,3.15,3.18,5259,0
2010-08-27,3.2,3.21,3.2,3.21,10300,0
2010-08-30,3.18,3.21,3.16,3.16,5000,0
2010-08-31,3.15,3.22,3.15,3.17,2000,0
2010-09-01,3.28,3.37,3.27,3.32,10400,0
2010-09-02,3.55,3.55,3.24,3.31,25801,0
2010-09-03,3.31,3.57,3.22,3.44,34060,0
2010-09-07,3.39,3.58,3.14,3.15,18400,0
2010-09-08,3.15,3.2,3.14,3.17,8365,0
2010-09-09,3.17,3.17,3.14,3.14,200,0
2010-09-13,3.09,3.2,3.09,3.18,2099,0
2010-09-14,3.2,3.24,3.14,3.16,4522,0
2010-09-15,3.1,3.13,3,3.08,6812,0
2010-09-16,3,3.14,3,3.14,18349,0
2010-09-17,3.21,3.35,3.13,3.16,12067,0
2010-09-20,3.16,3.25,3.11,3.24,13063,0
2010-09-21,3.23,3.24,3.12,3.12,4896,0
2010-09-22,3.11,3.25,2.99,3.04,8720,0
2010-09-23,3,3.1,3,3.01,4016,0
2010-09-24,3.05,3.13,2.99,3.12,18004,0
2010-09-27,3.1,3.1,2.91,2.95,3008,0
2010-09-28,2.86,2.9,2.86,2.9,3908,0
2010-09-29,2.81,2.95,2.81,2.95,14433,0
2010-09-30,3.08,3.13,2.91,2.98,13017,0
2010-10-01,3,3.06,2.92,3.01,3296,0
2010-10-04,3.02,3.06,2.93,2.95,18641,0
2010-10-05,3.16,3.19,2.81,2.88,24654,0
2010-10-06,3.17,3.18,2.97,3,5000,0
2010-10-07,2.97,2.99,2.8,2.8,14176,0
2010-10-08,2.8,3,2.8,2.93,14772,0
2010-10-11,2.9,3.05,2.82,3.05,31324,0
2010-10-12,3.1,3.15,2.89,3.13,28574,0
2010-10-13,3,3.19,2.93,3.15,20712,0
2010-10-14,3.12,3.15,3.11,3.12,1300,0
2010-10-15,3.01,3.02,2.93,2.94,6228,0
2010-10-18,2.94,3.25,2.94,3.22,10938,0
2010-10-19,3.19,3.39,3.19,3.32,18499,0
2010-10-20,3.29,3.65,3.17,3.65,30299,0
2010-10-21,3.6,3.71,3.6,3.69,5409,0
2010-10-22,3.73,3.75,3.58,3.63,4484,0
2010-10-25,3.7,3.81,3.67,3.81,5525,0
2010-10-26,3.82,3.82,3.71,3.76,423,0
2010-10-27,3.68,3.95,3.57,3.78,2900,0
2010-10-28,3.82,3.85,3.57,3.7,14287,0
2010-10-29,3.64,3.64,3.6,3.63,6712,0
2010-11-01,3.67,3.67,3.67,3.67,100,0
2010-11-02,3.74,3.75,3.65,3.75,3024,0
2010-11-03,3.74,3.75,3.64,3.7,3301,0
2010-11-04,3.65,3.65,3.5,3.6,4758,0
2010-11-05,3.48,3.48,3.48,3.48,400,0
2010-11-08,3.61,3.65,3.59,3.6,1553,0
2010-11-09,3.73,3.73,3.38,3.5,1209,0
2010-11-10,3.47,3.52,3.3,3.52,2075,0
2010-11-11,3.5,3.6,3.5,3.6,800,0
2010-11-12,3.73,3.75,3.58,3.58,1200,0
2010-11-15,3.46,3.53,3.46,3.53,289,0
2010-11-16,3.58,3.66,3.29,3.41,12294,0
2010-11-18,3.52,3.64,3.5,3.64,2915,0
2010-11-19,3.61,3.66,3.39,3.41,12014,0
2010-11-22,3.39,3.53,2.91,3.3,17811,0
2010-11-23,3.5,3.55,3.22,3.37,11632,0
2010-11-24,3.36,3.58,3.21,3.31,8254,0
2010-11-26,3.45,3.5,3.44,3.49,1000,0
2010-11-29,3.41,3.5,3.41,3.5,2969,0
2010-11-30,3.3,3.45,3.28,3.28,6960,0
2010-12-01,3.27,3.27,3.14,3.21,3270,0
2010-12-02,3.16,3.33,3.16,3.32,5213,0
2010-12-03,3.35,3.35,3.22,3.3,2000,0
2010-12-07,3.28,3.3,3.2,3.28,3700,0
2010-12-08,3.23,3.4,3.2,3.34,5470,0
2010-12-09,3.37,3.37,3.24,3.31,3423,0
2010-12-10,3.33,3.59,3.33,3.59,12079,0
2010-12-13,3.62,3.62,3.36,3.45,5278,0
2010-12-14,3.41,3.55,3.41,3.55,2267,0
2010-12-15,3.36,3.37,3.23,3.23,3122,0
2010-12-16,3.42,3.42,3.34,3.34,5561,0
2010-12-17,3.44,3.44,3.44,3.44,415,0
2010-12-20,3.44,3.52,3.34,3.38,3717,0
2010-12-21,3.5,3.75,3.5,3.59,4749,0
2010-12-22,3.67,3.7,3.49,3.64,3778,0
2010-12-23,3.44,3.56,3.35,3.56,5765,0
2010-12-27,3.41,3.48,3.3,3.39,6052,0
2010-12-28,3.31,3.31,3.23,3.31,2708,0
2010-12-29,3.28,3.49,3.2,3.37,4629,0
2010-12-30,3.59,3.75,3.5,3.59,27098,0
2010-12-31,3.56,3.72,3.5,3.72,2550,0
2011-01-03,3.69,3.75,3.59,3.73,8260,0
2011-01-04,3.7,3.7,3.51,3.61,500,0
2011-01-05,3.58,3.6,3.46,3.47,1700,0
2011-01-06,3.49,3.55,3.45,3.55,1125,0
2011-01-07,3.49,3.95,3.47,3.74,29874,0
2011-01-10,3.9,4,3.79,3.82,62756,0
2011-01-11,3.89,4,3.85,3.93,20330,0
2011-01-12,3.97,4.47,3.95,4.13,37417,0
2011-01-13,4.17,4.48,4.11,4.15,36685,0
2011-01-14,4.44,4.5,4.13,4.3,35458,0
2011-01-18,4.4,4.4,4.2,4.36,11058,0
2011-01-19,4.41,4.42,4.2,4.2,15915,0
2011-01-20,4.16,4.17,3.9,4.07,12670,0
2011-01-21,4.1,4.32,4.1,4.21,11381,0
2011-01-24,4.21,4.22,4.2,4.22,16574,0
2011-01-25,4.22,4.25,4.2,4.25,6200,0
2011-01-26,4.25,4.32,4.24,4.32,7304,0
2011-01-27,4.32,4.5,4.32,4.5,11739,0
2011-01-31,4.5,4.5,4.44,4.45,1581,0
2011-02-01,4.42,4.5,4.28,4.47,22858,0
2011-02-02,4.48,4.5,4.46,4.48,9741,0
2011-02-03,4.33,4.5,4.33,4.45,10740,0
2011-02-04,4.5,4.66,4.39,4.64,10380,0
2011-02-07,4.7,4.89,4.7,4.73,15712,0
2011-02-08,4.74,4.74,4.44,4.64,3748,0
2011-02-09,4.63,4.7,4.62,4.62,900,0
2011-02-10,4.63,4.63,4.33,4.45,3407,0
2011-02-11,4.74,4.74,4.58,4.65,3764,0
2011-02-14,4.73,4.82,4.68,4.82,6091,0
2011-02-15,4.85,4.85,4.62,4.66,12946,0
2011-02-16,4.67,4.79,4.59,4.69,9168,0
2011-02-17,4.74,4.87,4.32,4.73,19700,0
2011-02-18,4.76,4.76,4.55,4.66,2522,0
2011-02-22,4.62,4.64,4.42,4.6,2801,0
2011-02-23,4.7,4.7,4.56,4.61,9752,0
2011-02-24,4.55,4.78,4.5,4.6,9177,0
2011-02-25,4.63,4.89,4.63,4.74,11372,0
2011-02-28,4.78,4.89,4.72,4.82,7054,0
2011-03-01,4.79,4.9,4.7,4.82,9692,0
2011-03-02,4.83,4.94,4.73,4.74,10800,0
2011-03-03,4.82,4.92,4.68,4.73,21285,0
2011-03-04,4.74,4.74,4.56,4.56,21441,0
2011-03-07,4.51,4.63,4.51,4.58,1909,0
2011-03-08,4.56,4.56,4.53,4.54,2480,0
2011-03-09,4.95,5,4.39,4.39,73050,0
2011-03-10,4.82,4.82,4.41,4.41,24387,0
2011-03-11,4.46,4.68,4.44,4.53,12790,0
2011-03-14,4.6,4.6,4.53,4.54,2224,0
2011-03-15,4.51,4.52,4.25,4.44,28623,0
2011-03-16,4.57,4.57,4.25,4.25,16350,0
2011-03-17,4.25,4.44,4.2,4.25,12841,0
2011-03-18,4.31,4.32,4.3,4.31,4420,0
2011-03-21,4.25,4.29,4.25,4.28,10400,0
2011-03-22,4.18,4.18,4,4.07,16999,0
2011-03-23,4.1,4.48,4.1,4.29,10143,0
2011-03-24,4.38,4.44,4.25,4.4,2426,0
2011-03-25,4.35,4.5,4.23,4.48,16527,0
2011-03-28,4.48,4.5,4.48,4.48,3900,0
2011-03-29,4.44,4.54,4.31,4.54,11349,0
2011-03-30,4.36,4.74,4.36,4.73,13017,0
2011-03-31,4.53,4.66,4.51,4.66,6332,0
2011-04-01,4.66,4.78,4.66,4.78,2328,0
2011-04-04,4.72,4.8,4.72,4.8,3340,0
2011-04-05,4.67,4.75,4.67,4.72,26815,0
2011-04-06,4.7,4.77,4.61,4.61,9462,0
2011-04-07,4.62,4.63,4.43,4.5,7002,0
2011-04-08,4.45,4.45,4.4,4.4,4462,0
2011-04-11,4.4,4.67,4.4,4.63,8412,0
2011-04-12,4.53,4.61,4.48,4.56,4205,0
2011-04-13,4.41,4.52,4.4,4.41,12768,0
2011-04-14,4.4,4.43,4.25,4.31,10524,0
2011-04-15,4.3,4.55,4.29,4.49,29632,0
2011-04-18,4.4,4.41,4.32,4.32,2419,0
2011-04-19,4.39,4.72,4.39,4.6,5549,0
2011-04-20,4.53,4.65,4.5,4.5,10200,0
2011-04-21,4.33,4.56,4.33,4.51,1300,0
2011-04-25,4.44,4.5,4.43,4.43,4900,0
2011-04-26,4.42,4.42,4.42,4.42,573,0
2011-04-27,4.34,4.35,4.17,4.25,16397,0
2011-04-28,4.25,4.4,4.24,4.25,5864,0
2011-04-29,4.24,4.3,4.24,4.24,2500,0
2011-05-02,4.3,4.31,4.19,4.19,14774,0
2011-05-03,4.37,4.42,4.2,4.2,8513,0
2011-05-04,4.23,4.36,4.2,4.35,3874,0
2011-05-05,4.25,4.31,4.19,4.27,3590,0
2011-05-06,4.36,4.42,4.34,4.4,10946,0
2011-05-09,4.36,4.4,4.35,4.4,2662,0
2011-05-10,4.38,4.42,4.38,4.42,3278,0
2011-05-11,4.39,4.39,4.38,4.38,505,0
2011-05-12,4.77,4.77,4.5,4.52,43409,0
2011-05-13,4.5,4.71,4.48,4.55,24180,0
2011-05-16,4.64,4.8,4.55,4.57,25188,0
2011-05-17,4.6,4.62,4.51,4.53,4177,0
2011-05-18,4.53,4.58,4.49,4.55,6400,0
2011-05-19,4.52,4.56,4.27,4.36,29010,0
2011-05-20,4.19,4.4,4.18,4.2,22592,0
2011-05-23,4.2,4.35,4.15,4.32,13906,0
2011-05-24,4.31,4.38,4.31,4.38,2700,0
2011-05-25,4.38,4.38,4.18,4.25,13600,0
2011-05-26,4.25,4.28,4.16,4.27,6983,0
2011-05-27,4.27,4.38,4.27,4.3,13447,0
2011-05-31,4.25,4.25,4.18,4.19,7353,0
2011-06-01,4.21,4.21,4.17,4.2,24000,0
2011-06-02,4.15,4.23,4.15,4.23,2964,0
2011-06-03,4.2,4.35,4.2,4.25,4100,0
2011-06-06,4.22,4.22,4.2,4.2,4244,0
2011-06-07,4.2,4.2,4.16,4.2,9464,0
2011-06-08,4.15,4.22,4.15,4.22,5800,0
2011-06-09,4.21,4.29,4.21,4.29,10300,0
2011-06-10,4.3,4.45,4.27,4.44,14859,0
2011-06-13,4.42,4.42,4.23,4.23,3259,0
2011-06-14,4.15,4.23,4.14,4.2,22310,0
2011-06-15,4.25,4.32,4.2,4.2,4801,0
2011-06-16,4.2,4.27,4.2,4.24,11278,0
2011-06-17,4.28,4.36,4.2,4.36,32435,0
2011-06-20,4.32,4.32,4.26,4.31,2794,0
2011-06-21,4.31,4.32,4.3,4.32,781,0
2011-06-22,4.3,4.31,4.29,4.31,12941,0
2011-06-23,4.3,4.37,4.21,4.36,13762,0
2011-06-24,4.34,4.41,4.25,4.41,7528,0
2011-06-27,4.39,4.4,4.3,4.4,2015,0
2011-06-28,4.4,4.4,4.35,4.35,6300,0
2011-06-29,4.26,4.3,4.26,4.28,1630,0
2011-06-30,4.28,4.31,4.27,4.31,2568,0
2011-07-01,4.26,4.26,4.26,4.26,300,0
2011-07-05,4.25,4.25,4.2,4.21,5817,0
2011-07-07,4.25,4.35,4.22,4.35,7820,0
2011-07-08,4.31,4.31,4.31,4.31,400,0
2011-07-11,4.31,4.31,4.31,4.31,332,0
2011-07-12,4.22,4.35,4.22,4.33,3500,0
2011-07-14,4.32,4.34,4.28,4.29,4874,0
2011-07-15,4.31,4.36,4.27,4.28,16953,0
2011-07-18,4.31,4.33,4.27,4.33,2700,0
2011-07-19,4.37,4.42,4.35,4.4,7577,0
2011-07-20,4.41,4.47,4.4,4.42,5898,0
2011-07-21,4.38,4.39,4.32,4.36,4300,0
2011-07-22,4.32,4.36,4.31,4.34,15020,0
2011-07-25,4.41,4.41,4.28,4.28,34186,0
2011-07-26,4.29,4.32,4.22,4.3,9488,0
2011-07-27,4.23,4.32,4.2,4.2,6899,0
2011-07-28,4.22,4.32,4.22,4.31,3100,0
2011-07-29,4.22,4.33,4.21,4.31,2938,0
2011-08-01,4.32,4.32,4.2,4.27,5400,0
2011-08-02,4.28,4.31,4.2,4.22,9429,0
2011-08-03,4.22,4.22,4.16,4.16,8586,0
2011-08-04,4.09,4.32,4.03,4.32,27596,0
2011-08-05,4.28,4.33,4.15,4.33,4598,0
2011-08-08,4.15,4.2,4.09,4.15,3936,0
2011-08-09,4,4,3.9,4,26903,0
2011-08-10,3.98,4,3.84,3.9,6729,0
2011-08-11,3.91,3.91,3.85,3.85,10037,0
2011-08-12,3.86,3.89,3.85,3.85,4203,0
2011-08-15,3.86,3.86,3.8,3.8,9639,0
2011-08-16,3.82,3.94,3.82,3.89,2500,0
2011-08-17,3.8,3.87,3.48,3.55,12139,0
2011-08-18,3.67,3.69,3.59,3.59,1400,0
2011-08-19,3.75,3.75,3.58,3.58,7087,0
2011-08-22,3.58,3.62,3.5,3.5,2526,0
2011-08-23,3.63,3.63,3.51,3.51,450,0
2011-08-24,3.51,3.56,3.48,3.5,7348,0
2011-08-25,3.49,3.6,3.48,3.48,2152,0
2011-08-26,3.39,3.47,3.38,3.44,2460,0
2011-08-29,3.45,3.99,3.45,3.94,14514,0
2011-08-30,3.95,3.95,3.86,3.9,300,0
2011-08-31,3.74,3.75,3.43,3.69,16556,0
2011-09-01,3.71,3.72,3.57,3.57,15925,0
2011-09-02,3.89,3.89,3.89,3.89,108,0
2011-09-06,3.64,3.65,3.51,3.6,2036,0
2011-09-07,3.57,3.68,3.49,3.52,1920,0
2011-09-08,3.52,3.58,3.5,3.5,1652,0
2011-09-09,3.5,3.5,3.35,3.35,4745,0
2011-09-12,3.31,3.31,3.21,3.23,2100,0
2011-09-13,3.26,3.35,3.23,3.35,600,0
2011-09-14,3.29,3.49,3.29,3.31,4100,0
2011-09-15,3.3,3.31,3.3,3.3,2050,0
2011-09-16,3.29,3.37,3.26,3.37,4533,0
2011-09-19,3.36,3.39,3.22,3.29,1928,0
2011-09-20,3.33,3.33,3.21,3.3,3169,0
2011-09-22,3.26,3.27,3.23,3.26,400,0
2011-09-23,3.22,3.54,3.2,3.2,9026,0
2011-09-26,3.23,3.24,3.23,3.24,200,0
2011-09-27,3.25,3.25,3.2,3.21,2900,0
2011-09-28,3.21,3.25,3.21,3.25,4500,0
2011-09-29,3.21,3.21,3.07,3.07,11494,0
2011-09-30,3.07,3.07,3.01,3.01,1028,0
2011-10-04,2.98,2.98,2.91,2.92,3497,0
2011-10-05,2.85,3,2.85,2.99,3493,0
2011-10-06,3.05,3.17,3.04,3.17,2948,0
2011-10-07,2.87,3.17,2.86,3.06,4038,0
2011-10-10,3.08,3.11,3.08,3.11,2497,0
2011-10-11,3.1,3.1,2.85,2.96,3085,0
2011-10-12,2.87,2.92,2.85,2.85,4900,0
2011-10-13,2.91,2.94,2.85,2.9,3500,0
2011-10-14,2.9,2.99,2.9,2.96,4180,0
2011-10-17,2.97,3.04,2.9,2.9,500,0
2011-10-18,2.91,3.13,2.9,2.92,3464,0
2011-10-19,2.93,2.93,2.93,2.93,100,0
2011-10-20,2.9,2.98,2.9,2.98,2600,0
2011-10-21,3.18,3.42,3.15,3.4,17708,0
2011-10-24,3.51,3.51,2.99,2.99,9652,0
2011-10-25,3.08,3.3,2.99,3.28,20880,0
2011-10-26,3.27,3.35,3.25,3.35,8251,0
2011-10-27,3.27,3.28,3.11,3.11,3718,0
2011-10-28,3.01,3.05,3.01,3.05,400,0
2011-10-31,3.05,3.1,3.01,3.01,811,0
2011-11-01,3.14,3.14,3.01,3.03,1200,0
2011-11-02,3.03,3.03,3.03,3.03,1000,0
2011-11-03,3.02,3.09,3.01,3.01,2699,0
2011-11-04,3.01,3.05,3,3.05,32702,0
2011-11-07,3,3.03,2.99,3,34491,0
2011-11-08,3.02,3.08,2.98,3.08,22825,0
2011-11-09,3.02,3.1,2.92,3.1,2791,0
2011-11-10,3.2,3.2,3.04,3.14,18004,0
2011-11-11,3.15,3.18,3.15,3.15,17982,0
2011-11-14,3.19,3.32,3.14,3.25,7618,0
2011-11-15,3.22,3.25,3.2,3.25,12380,0
2011-11-16,3.2,3.25,3.07,3.07,1000,0
2011-11-17,3.08,3.15,2.9,2.91,10296,0
2011-11-18,2.93,2.93,2.93,2.93,300,0
2011-11-21,2.9,2.98,2.9,2.98,958,0
2011-11-22,2.92,2.92,2.8,2.8,11191,0
2011-11-23,2.83,2.88,2.83,2.88,1300,0
2011-11-28,2.82,3.07,2.82,2.99,3210,0
2011-11-29,2.86,2.97,2.82,2.86,9665,0
2011-11-30,2.91,2.93,2.85,2.85,5370,0
2011-12-01,2.86,3.1,2.85,2.96,6217,0
2011-12-02,2.92,3,2.92,3,26859,0
2011-12-05,2.97,3,2.97,2.97,5053,0
2011-12-06,2.97,2.98,2.82,2.86,20768,0
2011-12-07,3,3,2.9,3,4400,0
2011-12-08,3.01,3.01,2.88,2.9,4246,0
2011-12-09,2.91,3.15,2.91,3.15,20220,0
2011-12-12,3.12,3.12,2.8,3,31854,0
2011-12-13,2.95,2.96,2.95,2.96,1455,0
2011-12-14,2.97,2.99,2.86,2.99,1121,0
2011-12-15,2.88,2.9,2.8,2.9,1580,0
2011-12-16,2.8,2.91,2.77,2.82,3645,0
2011-12-20,2.78,2.99,2.76,2.95,4860,0
2011-12-21,2.8,2.86,2.8,2.86,2996,0
2011-12-22,2.87,2.98,2.76,2.85,8175,0
2011-12-23,2.8,2.95,2.8,2.91,3477,0
2011-12-27,2.92,2.93,2.8,2.89,7215,0
2011-12-28,2.81,2.83,2.8,2.8,11230,0
2011-12-29,2.92,2.93,2.81,2.88,6267,0
2011-12-30,2.92,2.95,2.9,2.94,6200,0
2012-01-03,2.99,3.07,2.95,3.07,13872,0
2012-01-04,3.07,3.07,3.07,3.07,526,0
2012-01-05,3.06,3.07,3.03,3.07,9385,0
2012-01-06,3.12,3.12,3.07,3.12,4975,0
2012-01-09,3.13,3.17,3,3.12,6684,0
2012-01-10,3.15,3.15,3,3,1855,0
2012-01-11,2.93,3.17,2.83,3.11,20513,0
2012-01-12,3.17,3.26,3.15,3.22,16089,0
2012-01-13,3.25,3.42,3.22,3.22,3664,0
2012-01-17,3.25,3.29,3.22,3.29,5964,0
2012-01-18,3.25,3.42,3.25,3.42,8725,0
2012-01-19,3.25,3.4,3.25,3.25,9539,0
2012-01-20,3.25,3.35,3.25,3.25,13973,0
2012-01-23,3.35,3.35,3.33,3.35,2372,0
2012-01-24,3.31,3.42,3.26,3.4,5649,0
2012-01-25,3.25,3.39,3.25,3.26,5400,0
2012-01-26,3.27,3.42,3.27,3.33,11150,0
2012-01-27,3.38,3.42,3.32,3.42,3818,0
2012-01-30,3.36,3.58,3.36,3.55,5360,0
2012-01-31,3.58,3.58,3.5,3.5,1600,0
2012-02-01,3.57,3.65,3.49,3.6,5563,0
2012-02-02,3.59,3.74,3.59,3.65,8510,0
2012-02-03,3.74,3.85,3.69,3.85,7838,0
2012-02-06,3.88,3.95,3.78,3.89,12959,0
2012-02-07,3.92,4.34,3.92,4.3,38180,0
2012-02-08,4.21,4.34,4.15,4.15,11499,0
2012-02-09,4.13,4.21,4.13,4.18,8481,0
2012-02-10,4.27,4.27,4.17,4.24,1435,0
2012-02-13,4.28,4.28,4.16,4.21,6386,0
2012-02-14,4.2,4.48,4.19,4.25,50718,0
2012-02-15,4.26,4.41,4.26,4.35,9900,0
2012-02-16,4.33,4.44,4.33,4.44,9248,0
2012-02-17,4.49,4.79,4.48,4.48,12244,0
2012-02-21,4.62,4.62,4.18,4.4,35972,0
2012-02-22,4.46,4.5,4.41,4.5,9320,0
2012-02-23,4.55,4.68,4.32,4.68,42318,0
2012-02-24,4.5,4.65,4.5,4.53,1250,0
2012-02-27,4.41,4.6,4.4,4.5,8752,0
2012-02-28,4.46,4.47,4.4,4.45,4500,0
2012-02-29,4.4,4.43,4.28,4.28,8287,0
2012-03-01,4.28,4.28,4.27,4.28,1300,0
2012-03-02,4.45,4.45,4.16,4.21,1300,0
2012-03-05,3.95,4.27,3.67,4.02,14824,0
2012-03-06,3.83,4,3.62,3.95,25926,0
2012-03-07,3.97,4.22,3.97,3.97,4606,0
2012-03-08,4.01,4.37,3.75,4.09,19107,0
2012-03-09,4.14,4.15,4,4.05,9773,0
2012-03-12,4.19,4.22,4.05,4.16,10860,0
2012-03-13,4.37,4.37,4.04,4.11,5800,0
2012-03-14,4.05,4.23,3.98,3.99,22115,0
2012-03-15,4.04,4.14,3.95,4.05,11503,0
2012-03-16,4.05,4.05,4,4.05,3940,0
2012-03-19,4.07,4.14,4,4.11,3279,0
2012-03-20,4,4.19,4,4.09,2900,0
2012-03-21,4.19,4.19,4.06,4.06,1401,0
2012-03-23,4.01,4.01,3.99,3.99,2381,0
2012-03-26,4,4,3.95,3.95,4004,0
2012-03-27,4,4,3.95,3.95,13954,0
2012-03-28,4,4,3.9,3.9,5662,0
2012-03-29,3.99,4,3.8,4,2548,0
2012-03-30,3.7501,4,3.7501,3.991,4505,0
2012-04-02,3.9,4,3.9,4,9848,0
2012-04-03,4,4.05,4,4.05,4996,0
2012-04-04,4.06,4.15,3.92,4.04,17500,0
2012-04-09,4,4.1,4,4,10649,0
2012-04-10,4.01,4.21,3.9,4.12,8227,0
2012-04-11,4.05,4.06,4.01,4.02,2128,0
2012-04-12,4.01,4.05,4.01,4.05,1555,0
2012-04-13,4.03,4.05,4.03,4.04,560,0
2012-04-16,4.04,4.04,4.04,4.04,4500,0
2012-04-17,4.08,4.08,4,4,300,0
2012-04-18,4.02,4.02,4.02,4.02,1175,0
2012-04-19,4.13,4.14,4.03,4.03,1500,0
2012-04-20,4.03,4.03,3.87,3.96,12628,0
2012-04-23,3.91,3.99,3.91,3.99,400,0
2012-04-24,3.99,3.99,3.81,3.99,5720,0
2012-04-25,3.99,3.99,3.95,3.95,1400,0
2012-04-26,3.94,4.25,3.94,4.2,16597,0
2012-04-27,4.09,4.13,3.71,3.82,44158,0
2012-04-30,3.83,4.09,3.83,3.88,9297,0
2012-05-01,3.9,3.99,3.85,3.95,10099,0
2012-05-02,4.18,4.2,4.13,4.19,1394,0
2012-05-03,4.19,4.19,4.02,4.02,984,0
2012-05-04,4.06,4.06,3.81,3.83,9201,0
2012-05-07,4,4.25,3.47,3.75,21761,0
2012-05-08,3.73,3.91,3.73,3.83,1310,0
2012-05-09,3.82,3.88,3.45,3.85,2067,0
2012-05-10,3.4,3.84,3.4,3.8,2550,0
2012-05-11,3.67,4,3.67,3.84,2290,0
2012-05-14,3.75,3.75,3.47,3.65,12825,0
2012-05-15,3.75,3.8,3.5,3.6,19293,0
2012-05-16,3.7,3.76,3.61,3.68,17904,0
2012-05-17,3.71,3.77,3.6,3.77,12730,0
2012-05-18,3.7,3.85,3.51,3.75,5461,0
2012-05-21,3.79,4.25,3.7,4.25,17973,0
2012-05-22,4.25,4.25,3.86,3.92,6645,0
2012-05-23,3.95,4,3.9,4,4914,0
2012-05-24,3.78,3.8,3.66,3.67,7086,0
2012-05-25,3.67,3.77,3.67,3.75,999,0
2012-05-29,3.7,3.73,3.67,3.67,729,0
2012-05-30,3.7,3.71,3.61,3.61,3101,0
2012-05-31,3.58,3.6,3.58,3.6,200,0
2012-06-01,3.54,3.54,3.41,3.43,16947,0
2012-06-04,3.45,3.45,3.2,3.4,25366,0
2012-06-05,3.34,3.52,3.29,3.35,2527,0
2012-06-06,3.38,3.5,3.35,3.5,2841,0
2012-06-07,3.29,3.5,3.29,3.5,14921,0
2012-06-08,3.46,3.48,3.33,3.48,4057,0
2012-06-11,3.45,3.69,3.42,3.45,1317,0
2012-06-13,3.4,3.51,3.4,3.45,2621,0
2012-06-14,3.47,3.57,3.4,3.4,21700,0
2012-06-15,3.4,3.6,3.35,3.58,6438,0
2012-06-18,3.56,3.56,3.46,3.51,3325,0
2012-06-19,3.51,3.64,3.4,3.64,10502,0
2012-06-20,3.65,3.72,3.45,3.5,2950,0
2012-06-21,3.55,3.65,3.55,3.65,2320,0
2012-06-22,3.64,3.67,3.6,3.6,3776,0
2012-06-25,3.56,3.61,3.49,3.61,1830,0
2012-06-26,3.73,3.85,3.67,3.78,5552,0
2012-06-27,3.75,3.8,3.62,3.7,4581,0
2012-06-28,3.62,3.74,3.51,3.66,3900,0
2012-06-29,3.66,3.8,3.66,3.8,3456,0
2012-07-02,3.34,3.72,3.34,3.63,8872,0
2012-07-05,3.5,3.58,3.5,3.58,531,0
2012-07-06,3.36,3.89,3.36,3.89,15107,0
2012-07-09,3.61,3.71,3.51,3.71,3277,0
2012-07-10,3.52,3.77,3.52,3.77,5424,0
2012-07-11,3.69,3.9,3.69,3.83,1000,0
2012-07-12,3.61,3.89,3.6,3.85,20213,0
2012-07-13,3.54,3.8,3.54,3.8,29626,0
2012-07-16,3.64,3.65,3.64,3.65,600,0
2012-07-17,3.64,3.77,3.56,3.75,13468,0
2012-07-18,3.75,3.75,3.6,3.61,503,0
2012-07-19,3.72,3.75,3.69,3.7,6593,0
2012-07-20,3.62,3.7,3.49,3.7,9630,0
2012-07-23,3.52,3.52,3.5,3.5,700,0
2012-07-24,3.68,3.7,3.64,3.67,4158,0
2012-07-25,3.56,3.57,3.54,3.56,13651,0
2012-07-26,3.53,3.7,3.53,3.68,4369,0
2012-07-27,3.66,3.75,3.6,3.61,8335,0
2012-07-30,3.54,3.61,3.52,3.53,5502,0
2012-07-31,3.53,3.53,3.46,3.46,2886,0
2012-08-01,3.41,3.42,3.32,3.33,21286,0
2012-08-02,3.32,3.5,3.2,3.4999,21989,0
2012-08-03,3.5,3.5,3.4,3.4,8930,0
2012-08-06,3.32,3.41,3.3,3.41,699,0
2012-08-07,3.36,3.48,3.35,3.48,3172,0
2012-08-08,3.3,3.48,3.3,3.3,2020,0
2012-08-09,3.3,3.49,3.3,3.35,4263,0
2012-08-10,3.28,3.2999,3.22,3.22,1600,0
2012-08-13,3.21,3.36,3.14,3.336,14222,0
2012-08-14,3.28,3.2995,3.12,3.14,1857,0
2012-08-15,3.2,3.2999,3.2,3.29,3675,0
2012-08-16,3.13,3.34,3.12,3.34,7380,0
2012-08-17,3.25,3.25,3.25,3.25,510,0
2012-08-21,3.3,3.3,3.21,3.25,2201,0
2012-08-22,3.09,3.17,3.02,3.17,16302,0
2012-08-23,3.17,3.19,3.04,3.15,2275,0
2012-08-24,3.1,3.15,3.05,3.1,2699,0
2012-08-27,3.15,3.34,3.15,3.25,5999,0
2012-08-28,3.25,3.28,3.25,3.28,600,0
2012-08-29,3.3,3.41,3.3,3.41,6346,0
2012-08-31,3.43,3.43,3.4,3.42,2713,0
2012-09-04,3.45,3.61,3.45,3.59,4969,0
2012-09-05,3.58,3.61,3.41,3.55,5885,0
2012-09-06,3.45,3.46,3.1,3.38,9863,0
2012-09-07,3.17,3.53,3.17,3.53,2680,0
2012-09-10,3.32,3.7,3.14,3.7,7016,0
2012-09-11,3.4101,3.5,3.41,3.485,6100,0
2012-09-12,3.69,3.7,3.49,3.5301,3716,0
2012-09-13,3.42,3.46,3.42,3.46,816,0
2012-09-14,3.5,3.5,3.4,3.49,6980,0
2012-09-17,3.56,3.56,3.52,3.56,1300,0
2012-09-18,3.56,3.61,3.3817,3.61,2551,0
2012-09-19,3.65,3.79,3.63,3.69,2415,0
2012-09-20,3.54,3.69,3.53,3.69,1840,0
2012-09-21,3.63,3.63,3.46,3.46,2407,0
2012-09-24,3.4,3.5,3.39,3.47,11632,0
2012-09-25,3.5,3.55,3.41,3.55,27412,0
2012-09-27,3.53,3.7,3.53,3.65,1543,0
2012-09-28,3.59,3.79,3.47,3.47,500,0
2012-10-01,3.53,3.69,3.41,3.51,1566,0
2012-10-02,3.51,3.52,3.51,3.52,1550,0
2012-10-03,3.55,3.63,3.55,3.5834,3036,0
2012-10-04,3.62,3.62,3.62,3.62,400,0
2012-10-05,3.62,3.7,3.5101,3.69,3800,0
2012-10-08,3.68,3.68,3.54,3.54,200,0
2012-10-09,3.52,3.6,3.51,3.6,634,0
2012-10-10,3.57,3.6,3.52,3.6,1045,0
2012-10-11,3.54,3.54,3.42,3.52,1968,0
2012-10-12,3.42,3.42,3.42,3.42,1812,0
2012-10-15,3.48,3.48,3.4,3.4,300,0
2012-10-16,3.42,3.42,3.3,3.35,16358,0
2012-10-17,3.31,3.7,3.31,3.62,11706,0
2012-10-18,3.61,4.32,3.42,4.25,73426,0
2012-10-19,4.04,4.25,4.01,4.17,16767,0
2012-10-22,4.25,4.25,4.03,4.15,13530,0
2012-10-23,4.25,4.25,4.01,4.01,10322,0
2012-10-24,4.06,4.38,4.06,4.28,14992,0
2012-10-25,4.31,4.31,3.97,4.07,3800,0
2012-10-26,4,4.05,3.738,4,6341,0
2012-10-31,4,4,3.7,4,3600,0
2012-11-01,4,4.25,4,4.24,20651,0
2012-11-02,4.1,4.25,3.87,4.02,22208,0
2012-11-05,4.07,4.19,3.88,4.19,5635,0
2012-11-06,4.01,4.15,3.9,3.9,5143,0
2012-11-07,3.86,3.98,3.8,3.89,1364,0
2012-11-08,3.64,4.15,3.48,3.95,20592,0
2012-11-09,3.6,3.73,3.4,3.63,20607,0
2012-11-12,3.63,3.82,3.45,3.6,4972,0
2012-11-13,3.62,3.62,3.5,3.51,500,0
2012-11-14,3.51,3.51,3.3,3.4,11575,0
2012-11-15,3.4,3.46,3.4,3.4,6956,0
2012-11-16,3.46,3.49,3.41,3.41,1100,0
2012-11-19,3.46,3.46,3.45,3.45,1600,0
2012-11-20,3.41,3.41,3.37,3.4,3946,0
2012-11-21,3.4,3.5,3.4,3.5,1085,0
2012-11-26,3.39,3.44,3.2,3.22,42943,0
2012-11-27,3.29,3.35,3.18,3.35,3987,0
2012-11-28,3.18,3.3799,3.18,3.24,7709,0
2012-11-29,3.2,3.2,2.98,3.19,26943,0
2012-11-30,3.2,3.29,3.07,3.15,4250,0
2012-12-03,3.24,3.42,3.045,3.06,22777,0
2012-12-04,3.04,3.0401,2.97,2.9732,4568,0
2012-12-05,3.06,3.06,2.98,3.03,20853,0
2012-12-06,3.05,3.08,2.98,3.08,28854,0
2012-12-07,3.08,3.09,2.95,3.09,20653,0
2012-12-10,3.04,3.19,3.04,3.15,13029,0
2012-12-11,3.1499,3.1499,3.1,3.11,2100,0
2012-12-12,3.15,3.16,3.06,3.07,11634,0
2012-12-13,3.02,3.21,3,3.21,4975,0
2012-12-14,3.3,3.35,3.17,3.23,5117,0
2012-12-17,3.15,3.2,3.0601,3.15,15964,0
2012-12-18,3.15,3.25,3.15,3.17,15384,0
2012-12-19,3.3035,3.3035,3.24,3.3,12977,0
2012-12-20,3.18,3.21,3.15,3.21,8023,0
2012-12-21,3.38,3.38,3.16,3.21,11606,0
2012-12-26,3.21,3.3,3.19,3.2,18308,0
2012-12-27,3.2,3.27,3.2,3.23,2043,0
2012-12-28,3.25,3.27,3.22,3.22,7560,0
2012-12-31,3.24,3.3,3.24,3.28,27432,0
2013-01-02,3.4,3.4,3.24,3.36,4279,0
2013-01-03,3.38,3.5,3.365,3.41,10213,0
2013-01-04,3.39,3.549,3.39,3.549,4600,0
2013-01-07,3.5799,3.62,3.5675,3.61,6272,0
2013-01-08,3.4,3.6,3.4,3.6,7794,0
2013-01-09,3.6,3.8199,3.6,3.7,18610,0
2013-01-10,3.65,3.76,3.61,3.76,15230,0
2013-01-11,3.6001,3.83,3.6001,3.83,22460,0
2013-01-14,3.84,4,3.76,4,26377,0
2013-01-15,3.9,4.05,3.9,4,11733,0
2013-01-16,4,4.05,3.99,4.02,11550,0
2013-01-17,4.02,4.1,4.02,4.09,7625,0
2013-01-18,4.0999,4.0999,4.04,4.04,2300,0
2013-01-22,4,4.08,3.896,3.99,5350,0
2013-01-23,3.98,3.98,3.9,3.91,42700,0
2013-01-24,3.94,4.2,3.94,4.11,16305,0
2013-01-25,4,4.21,4,4.2096,18179,0
2013-01-28,4.18,4.18,4.05,4.16,2800,0
2013-01-29,4.21,4.21,4.07,4.17,23260,0
2013-01-30,4.18,4.21,4.1,4.17,2519,0
2013-01-31,4.17,4.23,4.05,4.2,6408,0
2013-02-01,4.07,4.27,4.07,4.27,9014,0
2013-02-04,4.3,4.31,4.13,4.25,20790,0
2013-02-05,4.28,4.36,4.17,4.33,8211,0
2013-02-06,4.34,4.39,4.1008,4.3,9652,0
2013-02-07,4.0701,4.3299,4.0701,4.25,6984,0
2013-02-08,4.2,4.2,4.0658,4.18,600,0
2013-02-11,4.06,4.1,4.05,4.1,4668,0
2013-02-12,4.102,4.102,4.08,4.1,11282,0
2013-02-13,4.1,4.27,4.05,4.27,5450,0
2013-02-14,4.116,4.116,4.116,4.116,200,0
2013-02-15,4.16,4.26,4.07,4.16,3569,0
2013-02-19,4.23,4.36,4.0616,4.174,4978,0
2013-02-20,4.19,4.59,4.09,4.37,21518,0
2013-02-21,4.15,4.35,4.102,4.35,8099,0
2013-02-22,4.33,4.49,4.33,4.42,3531,0
2013-02-25,4.38,4.42,4.1701,4.26,4922,0
2013-02-26,4.32,4.32,4.0801,4.18,9622,0
2013-02-27,4.22,4.28,4.08,4.27,5023,0
2013-02-28,4.28,4.42,4.15,4.35,47637,0
2013-03-01,4.14,4.38,4.14,4.35,7758,0
2013-03-04,4.37,4.88,4.37,4.75,51020,0
2013-03-05,4.75,5.09,4.73,5.08,84449,0
2013-03-06,4.98,5.31,4.84,5.27,81780,0
2013-03-07,5.21,5.4399,5,5.35,87408,0
2013-03-08,5.37,5.4599,4.94,5.25,26755,0
2013-03-11,5.17,5.39,5.12,5.3001,9611,0
2013-03-12,5.3,5.3,5.08,5.15,8247,0
2013-03-13,5.28,5.43,5.15,5.42,27000,0
2013-03-14,5.42,5.71,5.2901,5.68,59278,0
2013-03-15,5.68,5.79,5.551,5.68,31726,0
2013-03-18,5.7,5.89,5.57,5.88,23666,0
2013-03-19,5.87,5.91,5.628,5.83,11801,0
2013-03-20,5.571,5.93,5.571,5.61,17471,0
2013-03-21,5.54,5.59,5.38,5.43,11502,0
2013-03-22,5.46,5.582,5.35,5.43,3161,0
2013-03-25,5.43,5.44,4.99,5.01,36667,0
2013-03-26,4.99,5.74,4.99,5.71,66990,0
2013-03-27,5.71,5.73,5.32,5.71,12074,0
2013-03-28,5.27,5.79,5.2601,5.6,15690,0
2013-04-01,5.63,5.73,5.48,5.63,4310,0
2013-04-02,5.73,5.7599,5.61,5.7,8138,0
2013-04-03,5.72,5.74,5.63,5.67,5316,0
2013-04-04,5.77,5.77,5.58,5.77,7163,0
2013-04-05,5.62,5.89,5.3,5.83,64752,0
2013-04-08,5.75,5.89,5.75,5.87,5618,0
2013-04-09,5.8,5.8,5.65,5.72,4635,0
2013-04-10,5.67,5.72,5.48,5.62,5850,0
2013-04-11,5.8,5.83,5.54,5.83,6580,0
2013-04-12,5.81,5.83,5.788,5.7999,5460,0
2013-04-15,5.7,5.78,5.5233,5.57,4500,0
2013-04-16,5.6,5.769,5.59,5.76,9495,0
2013-04-17,5.53,5.8,5.53,5.72,2504,0
2013-04-18,5.6,5.8,5.5,5.69,11520,0
2013-04-19,5.84,5.8699,5.77,5.8,5900,0
2013-04-22,5.78,5.95,5.511,5.9,23568,0
2013-04-23,5.95,5.95,5.75,5.79,25210,0
2013-04-24,5.77,5.78,5.72,5.72,431,0
2013-04-25,5.9,6.15,5.857,6.02,61016,0
2013-04-26,6.07,6.07,6,6.05,15101,0
2013-04-29,6.11,6.14,5.99,6.03,10634,0
2013-04-30,5.97,6.05,5.83,6.005,6532,0
2013-05-01,6.49,7.705,6.31,6.7,102930,0
2013-05-02,6.7,6.79,6.35,6.63,23522,0
2013-05-03,6.75,7.35,6.35,7.35,83346,0
2013-05-06,7.35,7.52,7.26,7.4,122397,0
2013-05-07,7.47,7.5,7,7.15,39476,0
2013-05-08,7.21,7.4467,6.56,7,57840,0
2013-05-09,6.95,7,6.81,6.85,8275,0
2013-05-10,6.97,7.1,6.81,7.1,15022,0
2013-05-13,7.27,7.4414,6.93,7.09,53529,0
2013-05-14,7.01,7.3,6.82,7.2,89930,0
2013-05-15,7.2,7.45,7.2,7.44,168729,0
2013-05-16,7.5,7.86,7.37,7.37,44070,0
2013-05-17,7.39,7.689,7.35,7.36,30240,0
2013-05-20,7.47,7.57,7.42,7.49,27991,0
2013-05-21,7.5,7.58,7.46,7.51,19153,0
2013-05-22,7.42,8.05,7.42,7.69,171990,0
2013-05-23,7.45,7.86,6.991,7.52,75359,0
2013-05-24,7.33,7.56,6.83,7.5,56513,0
2013-05-28,7.68,7.95,7.528,7.69,49281,0
2013-05-29,7.75,7.75,7.22,7.45,61450,0
2013-05-30,7.46,7.6,7.36,7.37,19624,0
2013-05-31,7.14,7.61,7.11,7.52,25698,0
2013-06-03,7.6,7.69,7.4001,7.6,28965,0
2013-06-04,7.7,7.7,7.4,7.51,19224,0
2013-06-05,7.53,7.75,7.53,7.65,16361,0
2013-06-06,7.74,7.9,7.57,7.9,59571,0
2013-06-07,7.95,8.69,7.93,8.6,269578,0
2013-06-10,8.69,9.3799,8.611,8.85,206460,0
2013-06-11,8.84,8.84,8.51,8.58,71573,0
2013-06-12,8.64,8.64,7.67,7.96,116924,0
2013-06-13,8,8.23,7.87,8.16,47570,0
2013-06-14,8.16,8.325,8.11,8.11,25814,0
2013-06-17,8.34,8.52,8.3,8.34,28470,0
2013-06-18,8.54,8.559,8.2501,8.38,17965,0
2013-06-19,8.45,8.45,8.24,8.45,26422,0
2013-06-20,8.37,8.88,8.04,8.19,54005,0
2013-06-21,8.22,8.31,7.601,8.19,114631,0
2013-06-24,8.38,8.38,7.95,8.1,50891,0
2013-06-25,7.97,8.39,7.91,8.38,60279,0
2013-06-26,8.5,8.7,8.05,8.21,37281,0
2013-06-27,8.05,8.15,8.0001,8.11,64723,0
2013-06-28,8.25,8.475,8.0004,8.3,46915,0
2013-07-01,8.4,8.545,8.35,8.38,51267,0
2013-07-02,8.59,8.7099,8.4,8.42,30190,0
2013-07-03,8.48,8.48,8.37,8.45,9467,0
2013-07-05,8.63,8.65,8.46,8.6,50118,0
2013-07-08,8.4,8.56,7.985,8.1,67684,0
2013-07-09,8.1,8.4,8.011,8.31,22236,0
2013-07-10,8.25,8.3,7.98,8.2,21865,0
2013-07-11,8.21,8.24,7.98,8.16,20097,0
2013-07-12,8.21,8.3351,8.21,8.3,23531,0
2013-07-15,8.28,8.29,8,8.02,23124,0
2013-07-16,8.06,8.14,7.89,8.04,26233,0
2013-07-17,8.03,8.06,7.92,7.97,13728,0
2013-07-18,7.96,8.14,7.79,7.82,35507,0
2013-07-19,7.71,7.8,7.5132,7.76,11676,0
2013-07-22,7.72,7.76,7.4304,7.74,45731,0
2013-07-23,7.6,7.98,7.6,7.98,22020,0
2013-07-24,7.92,8.2,7.84,8.1,9346,0
2013-07-25,8.15,8.3,7.83,8.19,89891,0
2013-07-26,8.18,8.18,7.7,7.82,27309,0
2013-07-29,7.71,7.91,7.68,7.79,48710,0
2013-07-30,7.66,8.28,7.65,8.28,67243,0
2013-07-31,8.6,9.145,8.6,8.99,381112,0
2013-08-01,9.06,9.519,9.06,9.29,271160,0
2013-08-02,9.32,10.13,9.32,9.87,113610,0
2013-08-05,10.06,11.2,10.06,10.5,169097,0
2013-08-06,10.7,10.95,10.52,10.81,124595,0
2013-08-07,11,11,10.36,10.7,141061,0
2013-08-08,10.82,11.16,10.75,11,87079,0
2013-08-09,11.02,11.23,10.9,10.93,114270,0
2013-08-12,10.95,11.48,10.948,11.45,144880,0
2013-08-13,11.02,11.4,10.95,11.2,57876,0
2013-08-14,11.4,11.59,11.05,11.16,91293,0
2013-08-15,11.22,11.5,10.93,11.2,139938,0
2013-08-16,11.06,11.25,10.52,11.12,106430,0
2013-08-19,11.12,11.24,10.65,10.88,105065,0
2013-08-20,11.1,11.26,10.92,11.2,156799,0
2013-08-21,11.2,11.84,10.98,11.68,159664,0
2013-08-22,11.8,11.98,11.51,11.76,85816,0
2013-08-23,12.05,12.05,11.34,11.56,112400,0
2013-08-26,11.44,11.5,10.5,10.65,143829,0
2013-08-27,10.78,10.95,10.35,10.66,125220,0
2013-08-28,10.63,11.2,10.47,10.95,69041,0
2013-08-29,10.95,11.21,10.76,11.11,109294,0
2013-08-30,11.15,11.23,10.7,10.7,40088,0
2013-09-03,10.7,10.87,10.22,10.58,104543,0
2013-09-04,10.44,10.66,10.16,10.35,86864,0
2013-09-05,10.59,11.99,10.43,11.48,218773,0
2013-09-06,11.72,11.85,11.32,11.59,223408,0
2013-09-09,11.68,11.86,11.46,11.78,111544,0
2013-09-10,11.84,11.86,11.58,11.66,105324,0
2013-09-11,11.64,11.85,11.601,11.74,30149,0
2013-09-12,11.76,11.765,11.411,11.53,38185,0
2013-09-13,11.5,11.54,11.4,11.5,77918,0
2013-09-16,11.56,11.74,11.36,11.52,36593,0
2013-09-17,11.46,11.93,11.46,11.85,43560,0
2013-09-18,11.81,11.81,11.24,11.5,42879,0
2013-09-19,11.5,11.67,11.316,11.42,19994,0
2013-09-20,11.35,11.58,11.33,11.53,54591,0
2013-09-23,11.44,11.49,10.85,11.07,72914,0
2013-09-24,11.04,11.26,10.9,11.22,51700,0
2013-09-25,11.22,11.23,10.86,11.17,22400,0
2013-09-26,11.18,11.89,10.72,11.71,37300,0
2013-09-27,11.72,11.8,11.3,11.46,56273,0
2013-09-30,11.4,11.44,11,11.14,37646,0
2013-10-01,11.04,11.4,10.695,10.77,75599,0
2013-10-02,10.76,11.25,10.72,11.21,57600,0
2013-10-03,11.04,11.21,10.7,11.16,16200,0
2013-10-04,11.21,11.25,10.93,11.14,29300,0
2013-10-07,11.01,11.01,10.29,10.6,33600,0
2013-10-08,10.67,10.67,9.15,9.66,95300,0
2013-10-09,9.74,9.98,9.43,9.67,48500,0
2013-10-10,9.77,10.5,9.77,10.25,40300,0
2013-10-11,10.25,10.67,10.11,10.13,23276,0
2013-10-14,10.07,10.92,9.46,10.79,71358,0
2013-10-15,10.79,10.89,10.43,10.65,28616,0
2013-10-16,10.7,11.11,10.41,10.52,32745,0
2013-10-17,10.49,10.54,10.23,10.51,26200,0
2013-10-18,10.42,10.72,10.23,10.25,14600,0
2013-10-21,9.6,11.11,9.6,11.11,86500,0
2013-10-22,10.85,11.25,10.36,10.65,26300,0
2013-10-23,10.61,10.81,10.55,10.55,20500,0
2013-10-24,10.62,10.83,10.6,10.66,81600,0
2013-10-25,10.71,10.75,10.65,10.69,49100,0
2013-10-28,10.69,11.25,10.69,11.03,55700,0
2013-10-29,11,11.23,10.89,11.1,77300,0
2013-10-30,11.37,13.85,11.25,12.97,653700,0
2013-10-31,12.92,13.18,11.56,12.6,179787,0
2013-11-01,12.5,12.72,12,12.19,87100,0
2013-11-04,12.28,13.1,12.02,12.55,129400,0
2013-11-05,12.49,12.69,12.31,12.51,45585,0
2013-11-06,12.43,12.63,12.12,12.55,53000,0
2013-11-07,12.7,12.8,12.07,12.57,86700,0
2013-11-08,12.53,13,12.29,12.7,116900,0
2013-11-11,12.81,13.015,12.02,12.73,124872,0
2013-11-12,12.66,12.89,12.04,12.51,44282,0
2013-11-13,12.52,12.75,12.11,12.16,65464,0
2013-11-14,12.69,12.76,12.1,12.35,56400,0
2013-11-15,12.49,12.51,12.19,12.4,25500,0
2013-11-18,12.33,12.68,12.2,12.34,17600,0
2013-11-19,12.36,12.55,12,12.24,88681,0
2013-11-20,12.12,12.35,11.72,12.06,99100,0
2013-11-21,12.04,12.18,11.72,11.91,27600,0
2013-11-22,11.82,12.2,11.82,12.04,33300,0
2013-11-25,12.04,12.4,11.88,12.14,51700,0
2013-11-26,12.09,13.06,12.09,12.76,42000,0
2013-11-27,12.72,13.11,12.59,13.06,79400,0
2013-11-29,13.04,13.19,12.54,12.98,11441,0
2013-12-02,12.98,13.18,12.66,13,82500,0
2013-12-03,12.93,13.13,12.75,12.86,16200,0
2013-12-04,12.25,13.51,12.25,12.71,105174,0
2013-12-05,12.97,13.03,12.35,12.68,68565,0
2013-12-06,12.77,13.03,12.29,12.65,94400,0
2013-12-09,12.69,12.92,12.52,12.71,64400,0
2013-12-10,12.69,12.95,12.46,12.48,81900,0
2013-12-11,12.53,12.84,11.56,11.94,158100,0
2013-12-12,12.01,12.14,11.36,11.39,103200,0
2013-12-13,11.4,11.64,11.29,11.44,37300,0
2013-12-16,11.43,11.77,11.4,11.62,37000,0
2013-12-17,11.66,11.66,11.38,11.5,42406,0
2013-12-18,11.26,11.77,11.25,11.55,51200,0
2013-12-19,12,12,11.4,11.48,72100,0
2013-12-20,11.48,12.02,11.34,11.85,88500,0
2013-12-23,11.86,12.33,11.41,11.85,49500,0
2013-12-24,11.81,12.06,11.81,11.91,9251,0
2013-12-26,11.95,11.96,11.26,11.93,33600,0
2013-12-27,11.98,12.2,11.81,12.09,53900,0
2013-12-30,12.11,12.23,12.1,12.23,28500,0
2013-12-31,12.4,13.57,12.4,13.2,75300,0
2014-01-02,13.21,13.35,12.95,13.01,71604,0
2014-01-03,13.09,13.43,12.9,13.18,35415,0
2014-01-06,13.28,13.59,13.1,13.33,83600,0
2014-01-07,13.31,13.53,13.13,13.39,40900,0
2014-01-08,13.39,13.53,13.38,13.46,37000,0
2014-01-09,13.44,13.58,12.85,12.91,78000,0
2014-01-10,12.86,13.03,12.58,12.64,61700,0
2014-01-13,13.01,14.39,13.01,14.05,247000,0
2014-01-14,14.16,14.16,13.72,14.02,151500,0
2014-01-15,14.07,14.07,13.93,14.01,34800,0
2014-01-16,13.94,14.06,13.89,14.05,22908,0
2014-01-17,14,14.11,13.95,14.08,22800,0
2014-01-21,14.08,14.09,13.85,14.04,14300,0
2014-01-22,14.11,14.48,13.75,14.29,83000,0
2014-01-23,14.18,14.31,13.97,14.07,38000,0
2014-01-24,13.76,14.08,13.53,13.62,33170,0
2014-01-27,13.51,13.53,12.81,13.05,84400,0
2014-01-28,13.16,13.95,12.87,13.77,64888,0
2014-01-29,13.75,13.91,13.31,13.79,46900,0
2014-01-30,13.79,13.85,13.21,13.72,43600,0
2014-01-31,13.55,13.89,13.304,13.82,57441,0
2014-02-03,13.69,13.88,13.14,13.58,110811,0
2014-02-04,13.62,13.7,13.32,13.52,25630,0
2014-02-05,13.36,13.72,13.21,13.59,86253,0
2014-02-06,13.49,13.52,13.164,13.39,85372,0
2014-02-07,13.38,13.8,13.16,13.64,61838,0
2014-02-10,13.81,13.81,13.31,13.69,35451,0
2014-02-11,13.58,13.66,13.36,13.55,26910,0
2014-02-12,13.44,13.77,13.35,13.67,30195,0
2014-02-13,13.6,13.7,13.355,13.4,77920,0
2014-02-14,13.44,13.67,13.31,13.47,23591,0
2014-02-18,13.49,13.5,13.16,13.25,87325,0
2014-02-19,13.91,13.96,12.89,12.99,161984,0
2014-02-20,13.15,13.75,13.115,13.74,108944,0
2014-02-21,13.82,14.75,13.71,14.63,162935,0
2014-02-24,14.75,14.75,14.2,14.36,67754,0
2014-02-25,14.66,14.66,14.4,14.49,85226,0
2014-02-26,14.5,14.58,14.33,14.37,89974,0
2014-02-27,14.42,15.389,14.42,15.13,217512,0
2014-02-28,15.25,15.59,14.76,15,115980,0
2014-03-03,15.48,15.54,14.98,15.33,89521,0
2014-03-04,15.36,15.66,15.35,15.6,62972,0
2014-03-05,15.66,15.976,15.6,15.72,67981,0
2014-03-06,15.82,16.229,15.61,15.92,73245,0
2014-03-07,16.232,16.232,15.81,16,154709,0
2014-03-10,16.08,16.8,15.76,16,100312,0
2014-03-11,16.21,16.5,15.65,15.79,146539,0
2014-03-12,15.69,16.03,15.32,15.99,66165,0
2014-03-13,16.09,16.09,15.46,15.77,97385,0
2014-03-14,15.61,15.74,15.32,15.59,74782,0
2014-03-17,15.59,15.75,14.56,15.35,182565,0
2014-03-18,15.29,15.98,15.001,15.84,80773,0
2014-03-19,15.84,16.09,15.32,15.75,67507,0
2014-03-20,15.63,15.83,15.46,15.65,40068,0
2014-03-21,15.76,15.76,15.3,15.71,115438,0
2014-03-24,15.75,15.75,15.17,15.46,67245,0
2014-03-25,15.54,15.55,15.1,15.3,41622,0
2014-03-26,15.33,15.52,15.23,15.29,47200,0
2014-03-27,15.25,15.51,14.98,15.5,65138,0
2014-03-28,15.54,15.97,15.39,15.72,44263,0
2014-03-31,15.85,16.48,15.76,16.42,133994,0
2014-04-01,16.49,17.98,16.34,17.7,97218,0
2014-04-02,17.73,18.41,17.37,18.14,155268,0
2014-04-03,18.17,18.28,16.13,16.58,205326,0
2014-04-04,16.62,16.87,15.78,16.13,83193,0
2014-04-07,16.02,16.389,15.76,15.94,56580,0
2014-04-08,15.8,16.13,15.28,15.52,102321,0
2014-04-09,15.49,15.71,15.295,15.42,60442,0
2014-04-10,15.34,15.756,15.01,15.25,41820,0
2014-04-11,15.19,15.24,14.75,14.95,40594,0
2014-04-14,14.81,15.7,14.671,14.85,85763,0
2014-04-15,14.94,15.139,13.55,14.06,145211,0
2014-04-16,14.05,14.77,14.05,14.68,60183,0
2014-04-17,14.71,15.95,14.5,15.84,81599,0
2014-04-21,15.83,16.52,15.12,16.5,70011,0
2014-04-22,16.59,16.99,15.68,15.78,65571,0
2014-04-23,15.78,15.94,15.18,15.73,42247,0
2014-04-24,15.54,15.95,15.3,15.84,36868,0
2014-04-25,15.76,15.8,15.17,15.37,26716,0
2014-04-28,15.53,15.63,14.67,15.06,66261,0
2014-04-29,15.18,15.69,15.18,15.61,42175,0
2014-04-30,16,16,13.43,15.07,176934,0
2014-05-01,15.12,15.185,13.9,14.35,104283,0
2014-05-02,13.809,14.82,13.809,14.6,191824,0
2014-05-05,14.5,14.99,14.13,14.35,76509,0
2014-05-06,14.34,14.52,13.82,14.11,96784,0
2014-05-07,14,14.44,14,14.15,63145,0
2014-05-08,14.13,14.25,13.2,13.35,64568,0
2014-05-09,12.89,13.73,12.381,13.13,76891,0
2014-05-12,12.59,12.59,10.36,11,471890,0
2014-05-13,11.08,12.151,10.98,11.68,287787,0
2014-05-14,11.66,11.66,10.51,10.68,253839,0
2014-05-15,10.91,11.45,10.5,10.89,738205,0
2014-05-16,10.906,10.906,10.41,10.8,234054,0
2014-05-19,10.75,10.75,10.4,10.56,215568,0
2014-05-20,10.57,10.92,9.77,10.55,172646,0
2014-05-21,10.5,10.588,10.25,10.32,246638,0
2014-05-22,10.25,10.67,10.25,10.49,183773,0
2014-05-23,10.39,10.76,10.39,10.54,212990,0
2014-05-27,10.64,11.315,10.6,11.01,183756,0
2014-05-28,11.05,11.59,10.82,11.57,243169,0
2014-05-29,11.56,11.79,11.16,11.79,239116,0
2014-05-30,11.85,11.85,11.54,11.78,118346,0
2014-06-02,11.8,11.8,10.92,10.99,191727,0
2014-06-03,10.91,10.99,10.325,10.67,352558,0
2014-06-04,10.62,10.85,10.51,10.71,63826,0
2014-06-05,10.72,11.13,10.47,11.1,87268,0
2014-06-06,11.06,11.33,11.05,11.18,144394,0
2014-06-09,11.16,11.38,10.9,11.02,65521,0
2014-06-10,10.97,11.47,10.89,11.45,90100,0
2014-06-11,11.49,11.49,10.64,10.67,136591,0
2014-06-12,10.55,10.69,10.2,10.44,250493,0
2014-06-13,10.5,10.68,10.47,10.64,147633,0
2014-06-16,10.66,11.35,10.603,11.33,172278,0
2014-06-17,11.27,11.42,11.1,11.4,98968,0
2014-06-18,11.55,11.56,10.96,11.47,126832,0
2014-06-19,11.47,11.47,11.03,11.36,168131,0
2014-06-20,11.36,11.39,11.02,11.27,189829,0
2014-06-23,11.21,11.265,11.03,11.16,83122,0
2014-06-24,11.15,11.31,11.1,11.24,127179,0
2014-06-25,11.15,11.25,11.03,11.05,102151,0
2014-06-26,11.05,11.135,10.76,11.02,85656,0
2014-06-27,11.01,11.04,10.5,10.58,1972770,0
2014-06-30,10.69,10.78,10.37,10.59,210322,0
2014-07-01,10.58,10.66,10.41,10.49,139529,0
2014-07-02,10.54,10.55,10.13,10.3,240400,0
2014-07-03,10.3,10.44,9.91,10.18,218562,0
2014-07-07,10.11,10.2,9.89,9.99,142884,0
2014-07-08,9.97,10.145,9.53,9.61,207417,0
2014-07-09,9.64,9.69,9.29,9.43,178786,0
2014-07-10,9.25,9.328,8.89,9.05,177456,0
2014-07-11,9.05,9.128,8.75,8.91,233071,0
2014-07-14,8.88,9.34,8.88,9.28,157275,0
2014-07-15,9.22,9.362,8.92,9.02,122567,0
2014-07-16,9.06,9.3,9.03,9.22,144253,0
2014-07-17,9.21,9.21,8.85,8.89,168140,0
2014-07-18,8.89,9.07,8.85,9,152838,0
2014-07-21,8.95,8.95,8.8,8.91,74965,0
2014-07-22,9.01,9.09,8.84,8.97,113184,0
2014-07-23,8.97,9.34,8.94,9.05,153049,0
2014-07-24,9.266,9.266,8.88,9.06,84325,0
2014-07-25,9.03,9.16,8.79,8.87,161319,0
2014-07-28,8.34,8.68,7.42,8.56,423329,0
2014-07-29,8.56,8.616,8.3,8.43,228530,0
2014-07-30,8.41,8.65,8.36,8.52,154702,0
2014-07-31,8.44,8.53,8.19,8.39,172426,0
2014-08-01,8.36,8.45,8.19,8.27,112269,0
2014-08-04,8.28,8.29,8.08,8.15,131092,0
2014-08-05,8.11,8.54,8.11,8.34,135782,0
2014-08-06,8.33,8.5598,8.171,8.49,108412,0
2014-08-07,8.49,8.84,8.33,8.7,186574,0
2014-08-08,8.7,9.22,8.65,9.15,131605,0
2014-08-11,9.15,9.544,9.01,9.26,312368,0
2014-08-12,9.24,9.41,8.89,8.98,103770,0
2014-08-13,8.88,9.01,8.66,8.95,169478,0
2014-08-14,8.94,9.0648,8.79,8.83,106495,0
2014-08-15,8.95,8.95,8.39,8.65,188001,0
2014-08-18,8.73,9.1099,8.596,9.06,96236,0
2014-08-19,9.03,9.5,8.924,9.41,166626,0
2014-08-20,9.4,9.42,9.16,9.19,53746,0
2014-08-21,9.17,9.26,9.06,9.11,45247,0
2014-08-22,9.03,9.6,8.98,9.5,132310,0
2014-08-25,9.52,9.79,9.38,9.48,82015,0
2014-08-26,9.48,9.81,9.338,9.75,105320,0
2014-08-27,9.73,9.88,9.5,9.69,81187,0
2014-08-28,9.66,9.85,9.57,9.82,102946,0
2014-08-29,9.82,9.82,9.43,9.65,86124,0
2014-09-02,9.72,9.74,9.55,9.68,55627,0
2014-09-03,9.69,9.89,9,9.16,121220,0
2014-09-04,9.14,9.4299,9.14,9.32,65094,0
2014-09-05,9.35,9.36,9.01,9.18,80779,0
2014-09-08,9.12,9.36,9.09,9.13,50837,0
2014-09-09,9.08,9.31,8.78,8.99,76387,0
2014-09-10,8.99,9.19,8.83,9.12,63203,0
2014-09-11,9.07,9.11,8.91,8.97,44313,0
2014-09-12,9,9,8.6615,8.69,45981,0
2014-09-15,8.7,8.71,8.28,8.4,56658,0
2014-09-16,8.38,8.42,8.27,8.31,31279,0
2014-09-17,8.28,8.75,8.28,8.64,91112,0
2014-09-18,8.65,8.79,8.23,8.46,124257,0
2014-09-19,8.32,8.56,8.1201,8.22,154795,0
2014-09-22,8.19,8.29,7.89,7.97,92732,0
2014-09-23,7.97,8.17,7.64,8.06,112232,0
2014-09-24,8.11,8.62,8,8.31,206025,0
2014-09-25,8.24,8.49,8.24,8.37,73179,0
2014-09-26,8.37,8.79,8.17,8.73,114771,0
2014-09-29,8.64,8.88,8.57,8.64,105991,0
2014-09-30,8.8,8.94,8.42,8.67,109825,0
2014-10-01,8.71,8.71,7.98,8.05,72651,0
2014-10-02,8.08,8.31,7.88,8.13,38725,0
2014-10-03,8.2,8.5,8.19,8.29,60921,0
2014-10-06,8.21,8.29,7.9201,8.11,39734,0
2014-10-07,7.95,8.12,7.9,8,61583,0
2014-10-08,7.93,7.9778,7.0201,7.8,268092,0
2014-10-09,7.58,7.81,7.3101,7.46,90330,0
2014-10-10,7.41,7.53,7.22,7.22,72396,0
2014-10-13,7.21,7.42,7.13,7.24,61626,0
2014-10-14,7.34,7.815,7.26,7.74,116926,0
2014-10-15,7.65,8.365,7.45,8.25,98109,0
2014-10-16,8.12,8.68,7.772,8.54,110284,0
2014-10-17,8.66,8.66,8.21,8.28,58301,0
2014-10-20,8.22,8.24,7.83,7.85,54495,0
2014-10-21,7.93,8.315,7.8,8.01,74939,0
2014-10-22,8.07,8.15,7.58,7.6,58116,0
2014-10-23,7.68,7.8,7.615,7.75,65700,0
2014-10-24,7.78,7.86,7.53,7.53,40994,0
2014-10-27,7.54,7.75,7.51,7.64,76576,0
2014-10-28,7.67,8.34,7.66,8.3,96664,0
2014-10-29,7.8,8.53,7.8,8.23,202975,0
2014-10-30,7.75,8.33,7.14,7.44,466756,0
2014-10-31,7.74,7.9,7.3701,7.88,308396,0
2014-11-03,7.86,8.137,7.4,7.59,228779,0
2014-11-04,7.55,7.75,7.5,7.71,108399,0
2014-11-05,7.76,7.9,7.45,7.57,105278,0
2014-11-06,7.6,7.62,7.4,7.59,62229,0
2014-11-07,7.56,7.58,7.42,7.54,118088,0
2014-11-10,7.51,7.65,7.39,7.54,109550,0
2014-11-11,7.53,7.8,7.43,7.55,128234,0
2014-11-12,7.52,7.74,7.16,7.68,200851,0
2014-11-13,7.49,7.74,6.73,6.74,313739,0
2014-11-14,6.67,6.93,6.58,6.72,193364,0
2014-11-17,6.68,6.84,6.47,6.5,93266,0
2014-11-18,6.5,6.62,6.29,6.3,168504,0
2014-11-19,6.25,6.447,6,6.15,179549,0
2014-11-20,6.05,6.85,6.04,6.83,144695,0
2014-11-21,6.9,7.14,6.58,6.99,168893,0
2014-11-24,7.03,7.56,6.84,7.51,128281,0
2014-11-25,7.46,7.68,7.25,7.39,108255,0
2014-11-26,7.44,7.6,7.3,7.6,163252,0
2014-11-28,7.95,7.95,7.4601,7.66,54848,0
2014-12-01,7.6,7.81,7.32,7.44,158633,0
2014-12-02,7.48,7.72,7.26,7.56,171717,0
2014-12-03,7.46,7.97,7.36,7.94,90805,0
2014-12-04,7.81,7.96,7.66,7.8,66253,0
2014-12-05,7.85,8.45,7.75,8.41,110104,0
2014-12-08,8.32,8.47,8.15,8.19,90021,0
2014-12-09,8.15,8.44,7.75,8.38,65966,0
2014-12-10,8.38,8.41,7.84,7.85,111776,0
2014-12-11,8.11,8.8,7.742,8.57,136235,0
2014-12-12,8.57,8.86,8.45,8.74,114636,0
2014-12-15,8.74,8.98,8.63,8.78,164771,0
2014-12-16,8.71,8.92,8.4,8.68,136543,0
2014-12-17,8.7,9.12,8.56,9.05,127024,0
2014-12-18,9.31,9.35,8.9,9.21,132012,0
2014-12-19,9.28,9.35,8.88,9.21,125659,0
2014-12-22,9.3,9.39,9.0192,9.13,69665,0
2014-12-23,9.2,9.44,8.98,9.07,46663,0
2014-12-24,9.11,9.17,9.01,9.09,19879,0
2014-12-26,9.13,9.3,8.92,8.97,54623,0
2014-12-29,8.98,9.04,8.37,8.56,103722,0
2014-12-30,8.53,9.1436,8.49,9.04,77026,0
2014-12-31,9.1,9.33,9.06,9.17,46403,0
2015-01-02,9.27,9.36,8.84,9.04,36298,0
2015-01-05,8.95,9,8.65,8.73,72511,0
2015-01-06,8.78,8.78,8.22,8.54,71294,0
2015-01-07,8.56,8.92,8.49,8.91,92939,0
2015-01-08,8.99,9.16,8.91,9.1,64930,0
2015-01-09,9.24,9.24,8.87,8.93,44728,0
2015-01-12,9.23,9.4,8.8401,9.24,107266,0
2015-01-13,9.3,9.36,8.35,8.53,106153,0
2015-01-14,8.37,8.4899,8.22,8.29,28427,0
2015-01-15,8.37,8.46,7.77,8.23,131210,0
2015-01-16,8.19,8.69,8.08,8.65,40284,0
2015-01-20,8.62,8.7,8.16,8.34,30294,0
2015-01-21,8.29,8.29,7.96,8.08,36551,0
2015-01-22,8.19,8.73,7.88,8.67,104499,0
2015-01-23,8.74,8.74,8.34,8.49,42518,0
2015-01-26,8.47,8.59,8.28,8.47,28102,0
2015-01-27,8.25,8.58,8.22,8.22,31156,0
2015-01-28,8.23,8.42,7.97,8.07,81533,0
2015-01-29,8.11,8.42,7.92,8.36,83585,0
2015-01-30,8.3,8.76,8.08,8.08,66348,0
2015-02-02,8.14,8.35,7.93,8.08,29330,0
2015-02-03,8.22,8.67,8.19,8.57,33086,0
2015-02-04,8.55,8.81,8.43,8.47,143809,0
2015-02-05,8.47,8.79,8.47,8.59,35706,0
2015-02-06,8.58,8.72,8.52,8.59,25787,0
2015-02-09,8.57,8.65,8.35,8.38,31854,0
2015-02-10,8.37,8.89,8.18,8.74,42998,0
2015-02-11,8.68,8.87,8.62,8.78,16521,0
2015-02-12,8.735,9.6,8.72,9.57,157295,0
2015-02-13,9.52,9.58,9.19,9.26,43955,0
2015-02-17,9.44,9.6,9.36,9.39,82524,0
2015-02-18,9.04,9.24,8.34,9.09,160364,0
2015-02-19,9.1,9.16,8.98,8.99,32735,0
2015-02-20,9.02,9.35,8.9,9.02,112148,0
2015-02-23,8.85,8.99,8.77,8.87,51094,0
2015-02-24,8.85,9.35,8.85,9.21,51246,0
2015-02-25,9.25,9.25,8.99,9.02,52901,0
2015-02-26,9,9.12,8.9,9.06,49826,0
2015-02-27,9.06,9.25,8.7,8.82,101549,0
2015-03-02,8.75,8.95,8.68,8.91,58200,0
2015-03-03,8.82,8.85,8.75,8.8,45900,0
2015-03-04,8.78,9.26,8.71,9.05,49500,0
2015-03-05,9.02,9.35,8.92,9.21,61600,0
2015-03-06,9.14,9.14,8.97,9.08,70700,0
2015-03-09,9.1,9.14,9.02,9.08,56900,0
2015-03-10,8.97,9.02,8.78,8.89,56100,0
2015-03-11,8.94,8.97,8.82,8.85,31900,0
2015-03-12,8.93,8.99,8.83,8.92,33700,0
2015-03-13,8.94,9,8.72,8.78,30300,0
2015-03-16,8.87,8.89,8.5,8.58,42500,0
2015-03-17,8.51,8.58,8.08,8.33,70800,0
2015-03-18,8.32,8.64,8.05,8.53,68800,0
2015-03-19,8.47,8.91,8.47,8.89,34600,0
2015-03-20,8.9,8.99,8.78,8.94,91900,0
2015-03-23,8.89,9.04,8.82,8.99,64000,0
2015-03-24,8.96,9.3,8.96,9.21,97400,0
2015-03-25,9.25,9.26,9.05,9.06,65100,0
2015-03-26,9.02,9.11,8.96,9,61400,0
2015-03-27,9,9,8.69,8.81,58900,0
2015-03-30,8.83,9.01,8.76,8.98,45800,0
2015-03-31,8.89,9.22,8.89,9.05,37519,0
2015-04-01,9.02,9.26,9.02,9.2,63300,0
2015-04-02,9.2,9.28,9,9,92600,0
2015-04-06,8.98,9.3,8.9,9.24,28000,0
2015-04-07,9.45,9.65,9.33,9.56,127711,0
2015-04-08,9.66,9.91,9.34,9.84,112200,0
2015-04-09,9.91,9.94,9.62,9.9,68393,0
2015-04-10,9.94,10.7,9.75,10.24,183200,0
2015-04-13,10.25,10.26,10.03,10.24,120500,0
2015-04-14,10.22,10.23,9.9,10.02,72300,0
2015-04-15,9.99,10.89,9.895,10.51,94067,0
2015-04-16,10.41,10.75,10.18,10.56,251774,0
2015-04-17,10.47,10.75,10.08,10.09,119900,0
2015-04-20,10.17,10.29,9.78,10.15,75709,0
2015-04-21,10.17,10.24,10.03,10.12,113937,0
2015-04-22,10.1,10.31,9.94,10.14,47640,0
2015-04-23,10.08,10.2,10.06,10.16,83100,0
2015-04-24,10.07,10.2,10.066,10.17,71682,0
2015-04-27,10.17,10.27,10.02,10.15,144600,0
2015-04-28,10.11,10.37,9.82,10.36,161615,0
2015-04-29,9.33,10.3,9.33,10.15,239400,0
2015-04-30,10.02,10.23,9.56,9.83,141700,0
2015-05-01,9.84,10.31,9.83,10.15,147100,0
2015-05-04,10.03,10.25,9.76,9.99,119400,0
2015-05-05,9.97,9.97,9.58,9.86,102900,0
2015-05-06,9.9,9.91,9.45,9.66,68652,0
2015-05-07,9.63,9.91,9.61,9.74,76955,0
2015-05-08,9.84,10.02,9.56,9.58,85200,0
2015-05-11,9.59,9.77,9.57,9.68,115900,0
2015-05-12,9.65,9.66,9.38,9.59,53317,0
2015-05-13,9.63,9.63,9.42,9.45,46700,0
2015-05-14,9.46,9.73,9.39,9.63,77100,0
2015-05-15,9.65,9.74,9.45,9.6,69723,0
2015-05-18,9.62,9.91,9.38,9.91,59063,0
2015-05-19,9.92,10.09,9.91,10.09,59367,0
2015-05-20,9.95,10.17,9.8,9.97,65100,0
2015-05-21,10.06,10.12,9.86,10.06,47700,0
2015-05-22,10.24,10.24,9.69,9.74,73700,0
2015-05-26,9.68,9.68,9.35,9.51,59374,0
2015-05-27,9.53,9.68,9.38,9.68,57100,0
2015-05-28,9.61,9.66,9.58,9.61,40975,0
2015-05-29,9.57,9.74,9.51,9.7,59800,0
2015-06-01,9.81,9.81,9.36,9.64,91462,0
2015-06-02,9.56,9.85,9.54,9.74,51328,0
2015-06-03,9.8,10.05,9.75,10.04,62300,0
2015-06-04,9.97,10.38,9.94,10.07,172400,0
2015-06-05,10.14,10.33,9.96,10.32,54000,0
2015-06-08,10.26,10.31,10.07,10.19,65700,0
2015-06-09,10.18,10.18,10,10.05,67467,0
2015-06-10,10.09,10.4,10.08,10.32,79083,0
2015-06-11,10.35,10.95,10.35,10.85,153284,0
2015-06-12,10.91,10.98,10.57,10.77,65400,0
2015-06-15,10.63,10.85,10.52,10.67,111400,0
2015-06-16,10.61,10.8,10.51,10.7,79500,0
2015-06-17,10.65,10.84,10.6,10.73,75100,0
2015-06-18,10.65,11.32,10.65,11.13,102800,0
2015-06-19,11.18,11.4,11.04,11.17,104300,0
2015-06-22,11.25,11.32,10.66,10.75,69900,0
2015-06-23,10.62,10.9,10.62,10.85,78968,0
2015-06-24,10.72,10.84,10.65,10.71,74600,0
2015-06-25,10.79,11,10.54,10.93,193600,0
2015-06-26,10.95,11.01,10.52,10.58,2028200,0
2015-06-29,10.45,10.66,10.09,10.15,128200,0
2015-06-30,10.39,10.57,10.15,10.5,126146,0
2015-07-01,10.56,10.57,10,10.27,79400,0
2015-07-02,10.26,10.32,10.01,10.15,55200,0
2015-07-06,10.1,10.32,9.97,10.26,81600,0
2015-07-07,10.21,10.28,9.99,10.02,51100,0
2015-07-08,9.97,10.06,9.61,9.79,95000,0
2015-07-09,9.93,10.11,9.73,9.98,66900,0
2015-07-10,10.11,10.43,10.03,10.39,63600,0
2015-07-13,10.45,10.58,10.25,10.57,42100,0
2015-07-14,10.49,10.74,10.49,10.7,53179,0
2015-07-15,10.72,10.87,10.59,10.8,84338,0
2015-07-16,10.8,11.5,10.75,11.25,133200,0
2015-07-17,11.38,11.38,10.76,11.2,79000,0
2015-07-20,11.21,11.21,10.47,10.47,43000,0
2015-07-21,10.54,10.73,10.3,10.35,96400,0
2015-07-22,10.32,10.72,10.32,10.63,26700,0
2015-07-23,10.68,10.72,9.95,10.1,94800,0
2015-07-24,10.13,10.34,10,10.01,66000,0
2015-07-27,9.83,10,9.69,9.83,50600,0
2015-07-28,9.9,10.4,9.79,10.36,49300,0
2015-07-29,10.15,10.72,9.8,9.85,289700,0
2015-07-30,9.83,10.14,9.71,10,141900,0
2015-07-31,9.98,10.16,9.8,9.81,89200,0
2015-08-03,9.8,10.23,9.8,10.2,74423,0
2015-08-04,10.16,10.9,10.16,10.66,92700,0
2015-08-05,10.76,11.06,10.56,10.94,130500,0
2015-08-06,10.99,11.1,10.75,10.84,101130,0
2015-08-07,10.77,11.12,10.73,10.99,83500,0
2015-08-10,11,11.21,10.98,11.16,96600,0
2015-08-11,11.09,11.398,11,11.22,98744,0
2015-08-12,11.1,11.44,10.86,11.4,103600,0
2015-08-13,11.39,11.48,11.18,11.21,56400,0
2015-08-14,11.16,11.42,11.13,11.19,79800,0
2015-08-17,11.2,11.31,11.15,11.27,61700,0
2015-08-18,11.3,11.3,11.09,11.14,41500,0
2015-08-19,11.1,11.3,10.84,11.23,40600,0
2015-08-20,11.14,11.15,10.8,10.98,60500,0
2015-08-21,10.76,11,10.7,10.76,80000,0
2015-08-24,10.05,10.56,10.02,10.31,43603,0
2015-08-25,10.27,10.71,10.15,10.22,54000,0
2015-08-26,9.6,10.37,9.6,10.1,68300,0
2015-08-27,10.17,10.44,10.02,10.1,98300,0
2015-08-28,10.15,10.32,10,10.02,54100,0
2015-08-31,10.02,10.09,9.84,9.99,55400,0
2015-09-01,9.8,10.07,9.75,9.77,34700,0
2015-09-02,9.9,10.23,9.82,10.16,82000,0
2015-09-03,10.13,10.25,10.08,10.12,55300,0
2015-09-04,9.89,10,9.72,9.82,37000,0
2015-09-08,10.05,10.38,9.95,10.1,101600,0
2015-09-09,10.21,10.31,10.06,10.15,84500,0
2015-09-10,10.12,10.33,9.99,10.25,76790,0
2015-09-11,10.17,10.46,10.17,10.28,47900,0
2015-09-14,10.32,10.32,9.9,10.09,30200,0
2015-09-15,10.09,10.42,10.03,10.19,44800,0
2015-09-16,10.23,10.27,9.92,10.16,189000,0
2015-09-17,10.13,10.52,10.13,10.34,30034,0
2015-09-18,10.22,10.66,9.98,10.01,72400,0
2015-09-21,10.12,10.32,10.01,10.18,27200,0
2015-09-22,10.07,10.2,9.9,10,39000,0
2015-09-23,9.97,9.97,9.56,9.8,63364,0
2015-09-24,9.65,9.65,9.27,9.45,98405,0
2015-09-25,9.54,9.56,8.81,8.86,70100,0
2015-09-28,8.76,8.93,8.55,8.58,46882,0
2015-09-29,8.61,8.77,8.45,8.52,18500,0
2015-09-30,8.61,8.61,8.22,8.36,21300,0
2015-10-01,8.42,9.2,8.42,8.97,56300,0
2015-10-02,8.89,9.31,8.7,9.11,134800,0
2015-10-05,9.2,9.89,9.12,9.7,35574,0
2015-10-06,9.72,9.72,9.17,9.21,23600,0
2015-10-07,9.3,9.53,9.11,9.29,37624,0
2015-10-08,9.31,9.68,9.23,9.45,12000,0
2015-10-09,9.43,9.57,9.37,9.44,14100,0
2015-10-12,9.46,9.75,9.35,9.62,34042,0
2015-10-13,9.49,9.66,9.43,9.43,12900,0
2015-10-14,9.48,9.48,9.03,9.04,29900,0
2015-10-15,9.29,9.29,8.4,8.48,154000,0
2015-10-16,8.43,8.94,8.25,8.71,67100,0
2015-10-19,8.68,9.03,8.42,8.88,96002,0
2015-10-20,8.9,9.07,8.62,8.77,70300,0
2015-10-21,8.78,9.06,8.58,8.65,88800,0
2015-10-22,8.71,9.27,8.51,8.62,45300,0
2015-10-23,8.7,8.73,8.48,8.67,105100,0
2015-10-26,8.67,8.84,8.49,8.61,92600,0
2015-10-27,8.62,8.73,8.36,8.41,96800,0
2015-10-28,8.43,9.11,8.43,8.99,92000,0
2015-10-29,7.91,7.99,6.41,6.7,535300,0
2015-10-30,6.7,6.76,6.28,6.57,182600,0
2015-11-02,6.57,6.83,6.03,6.23,185441,0
2015-11-03,6.08,6.4,6,6.2,254600,0
2015-11-04,6.28,6.29,5.92,6.05,133732,0
2015-11-05,6.1,6.1,5.93,5.97,56600,0
2015-11-06,5.93,6.05,5.84,5.92,193800,0
2015-11-09,5.87,6.03,5.81,5.9,53238,0
2015-11-10,5.92,5.92,5.78,5.81,50700,0
2015-11-11,5.81,6.14,5.76,6.1,48100,0
2015-11-12,6.15,6.15,5.76,5.8,54200,0
2015-11-13,5.93,5.93,5.09,5.1,160900,0
2015-11-16,5.07,5.54,4.76,4.97,104800,0
2015-11-17,5,5.02,4.75,4.98,231100,0
2015-11-18,5,5.34,4.91,5.17,160900,0
2015-11-19,5.28,5.49,5.18,5.29,71100,0
2015-11-20,5.3,5.39,5.16,5.3,53100,0
2015-11-23,5.3,5.55,5.21,5.51,61400,0
2015-11-24,5.46,5.52,5.16,5.43,73300,0
2015-11-25,5.4,5.63,5.33,5.59,86100,0
2015-11-27,5.62,5.69,5.42,5.63,36100,0
2015-11-30,5.6,5.7,5.56,5.64,49900,0
2015-12-01,5.65,5.68,5.485,5.63,117972,0
2015-12-02,5.63,5.916,5.61,5.91,66707,0
2015-12-03,5.9,6.3,5.9,6.27,67904,0
2015-12-04,6.26,6.26,5.91,5.97,40700,0
2015-12-07,5.94,6.01,5.7,5.91,31500,0
2015-12-08,5.5001,6.04,5.5001,6.01,58672,0
2015-12-09,6,6.28,5.77,6.22,59600,0
2015-12-10,6.23,6.37,6.12,6.26,57400,0
2015-12-11,6.22,6.22,5.75,5.96,62700,0
2015-12-14,5.93,5.99,5.44,5.6,80182,0
2015-12-15,5.64,5.76,5.48,5.72,25600,0
2015-12-16,5.75,6,5.75,5.9,21700,0
2015-12-17,5.86,5.95,5.78,5.83,10500,0
2015-12-18,5.73,5.84,5.56,5.81,31900,0
2015-12-21,5.83,6.04,5.44,5.98,36400,0
2015-12-22,5.94,6.05,5.89,5.92,48516,0
2015-12-23,5.92,5.92,5.69,5.7,54600,0
2015-12-24,5.56,5.67,5.47,5.57,34123,0
2015-12-28,5.57,5.62,5.43,5.49,50145,0
2015-12-29,5.51,5.66,5.36,5.41,28730,0
2015-12-30,5.4,5.52,5.37,5.4,13390,0
2015-12-31,5.4,5.43,5.22,5.23,36297,0
2016-01-04,5.2,5.31,4.97,5.03,31714,0
2016-01-05,5.06,5.06,4.87,4.9,33847,0
2016-01-06,4.74,4.94,4.68,4.89,16448,0
2016-01-07,4.82,4.8288,4.55,4.73,20285,0
2016-01-08,4.78,5.0499,4.77,4.82,9422,0
2016-01-11,4.83,4.9,4.83,4.89,14404,0
2016-01-12,4.84,4.84,4.53,4.61,38040,0
2016-01-13,4.65,4.75,4.51,4.55,76283,0
2016-01-14,4.56,4.57,4.348,4.43,44006,0
2016-01-15,4.35,4.37,4.12,4.27,12890,0
2016-01-19,4.31,4.35,4.09,4.11,13900,0
2016-01-20,4.03,4.39,3.81,4.31,59079,0
2016-01-21,4.32,4.46,4.26,4.36,11834,0
2016-01-22,4.4,4.54,4.4,4.5,23226,0
2016-01-25,4.47,4.5,4.41,4.41,4472,0
2016-01-26,4.46,4.62,4.37,4.42,4716,0
2016-01-27,4.5,4.5,4.29,4.35,7568,0
2016-01-28,4.5,4.5,4.29,4.29,2686,0
2016-01-29,4.28,4.4,4.18,4.35,22457,0
2016-02-01,4.37,4.56,4.0225,4.44,51647,0
2016-02-02,4.42,4.61,4.285,4.54,15495,0
2016-02-03,4.5,4.6,4.425,4.47,11230,0
2016-02-04,4.48,4.78,4.43,4.47,29010,0
2016-02-05,4.5,4.5,4.42,4.45,11475,0
2016-02-08,4.42,4.55,4.2,4.55,12201,0
2016-02-09,4.45,4.45,4.36,4.4,29352,0
2016-02-10,4.4,4.42,4.2242,4.33,14084,0
2016-02-11,4.25,4.49,4.176,4.26,21914,0
2016-02-12,4.51,4.58,3.97,4.09,28769,0
2016-02-16,4.14,4.3,4.09,4.095,9975,0
2016-02-17,4.3,4.3,4.12,4.19,16678,0
2016-02-18,4.23,4.41,4.23,4.27,54043,0
2016-02-19,4.27,4.34,4.12,4.19,32793,0
2016-02-22,4.19,4.2824,3.9599,3.96,68362,0
2016-02-23,4,4.39,3.82,3.92,48439,0
2016-02-24,3.64,3.76,3.25,3.72,15314,0
2016-02-25,3.74,4.26,3.74,4.21,21140,0
2016-02-26,4.17,4.7,4.11,4.57,40116,0
2016-02-29,4.62,4.62,4.08,4.49,9252,0
2016-03-01,4.4999,4.62,4.29,4.485,13324,0
2016-03-02,4.5899,4.5899,4.43,4.495,25010,0
2016-03-03,4.42,4.53,4.28,4.35,17214,0
2016-03-04,4.3121,4.5858,4.31,4.38,15641,0
2016-03-07,4.37,4.59,4.35,4.47,16600,0
2016-03-08,4.43,4.5,4.25,4.3,236097,0
2016-03-09,4.3,4.5,4.13,4.18,20232,0
2016-03-10,4.2,4.43,4.2,4.27,21167,0
2016-03-11,4.217,4.36,4.16,4.36,10463,0
2016-03-14,4.38,4.61,4.38,4.49,29595,0
2016-03-15,4.36,4.54,4.36,4.49,12044,0
2016-03-16,4.42,4.5,4.36,4.45,33026,0
2016-03-17,4.37,4.55,4.37,4.44,10921,0
2016-03-18,4.45,4.54,4.36,4.37,95084,0
2016-03-21,4.44,4.46,4.2,4.45,22132,0
2016-03-22,4.46,4.52,4.33,4.47,16673,0
2016-03-23,4.409,4.5,4.3933,4.5,10990,0
2016-03-24,4.26,4.46,4.2375,4.24,97571,0
2016-03-28,4.35,4.44,4.2201,4.34,20111,0
2016-03-29,4.3,4.47,4.12,4.42,16151,0
2016-03-30,4.43,4.435,4.26,4.3,12867,0
2016-03-31,4.26,4.43,4.21,4.21,5831,0
2016-04-01,4.21,4.34,4.17,4.17,15963,0
2016-04-04,4.2,4.2751,4.06,4.06,10410,0
2016-04-05,4.08,4.42,4,4.11,18715,0
2016-04-06,3.9501,4.22,3.9501,4.09,13078,0
2016-04-07,4.09,4.128,3.97,4.01,6989,0
2016-04-08,4,4.04,3.95,4.04,9740,0
2016-04-11,4.17,4.17,3.9,3.9503,19646,0
2016-04-12,3.95,4.17,3.95,4.02,44301,0
2016-04-13,4.24,4.69,4.11,4.52,36115,0
2016-04-14,4.49,4.67,4.2245,4.6,10269,0
2016-04-15,4.46,4.7,4.45,4.67,14643,0
2016-04-18,4.61,4.88,4.33,4.79,13193,0
2016-04-19,4.78,4.85,4.672,4.82,3068,0
2016-04-20,4.5,4.842,4.5,4.81,4718,0
2016-04-21,4.7,4.85,4.65,4.72,23124,0
2016-04-22,4.76,4.85,4.61,4.72,14531,0
2016-04-25,4.74,4.74,4.59,4.66,5433,0
2016-04-26,4.7326,4.84,4.73,4.8,13200,0
2016-04-27,4.8,4.85,4.57,4.84,6882,0
2016-04-28,4.8143,4.8143,4.58,4.69,14415,0
2016-04-29,4.69,4.72,4.65,4.72,1539,0
2016-05-02,4.57,4.89,4.46,4.72,20100,0
2016-05-03,4.66,4.7488,4.42,4.68,30692,0
2016-05-04,4.42,4.48,3.65,4.0858,139853,0
2016-05-05,4.08,4.15,3.87,3.95,20754,0
2016-05-06,3.86,3.95,3.62,3.7,46641,0
2016-05-09,3.62,3.82,3.6,3.77,70813,0
2016-05-10,3.71,3.75,3.51,3.54,20152,0
2016-05-11,3.59,3.5985,3.28,3.29,41313,0
2016-05-12,3.46,3.46,3.19,3.19,58367,0
2016-05-13,3.16,3.24,3.07,3.11,42511,0
2016-05-16,3.15,3.3,3,3.19,41863,0
2016-05-17,3.25,3.25,3.11,3.12,28436,0
2016-05-18,3.18,3.2,3.115,3.17,26546,0
2016-05-19,3.15,3.23,3.13,3.18,15734,0
2016-05-20,3.3,3.31,3.17,3.3,44991,0
2016-05-23,3.31,3.51,3.31,3.41,23811,0
2016-05-24,3.45,3.46,3.2,3.32,29681,0
2016-05-25,3.38,3.6,3.38,3.48,113849,0
2016-05-26,3.5,3.865,3.29,3.29,806396,0
2016-05-27,3.33,3.62,3.31,3.35,47986,0
2016-05-31,3.36,3.46,3.24,3.39,18993,0
2016-06-01,3.41,3.47,3.3,3.32,23356,0
2016-06-02,3.25,3.53,3.24,3.42,48971,0
2016-06-03,3.3248,3.54,3.3,3.51,17729,0
2016-06-06,3.54,3.58,3.4516,3.58,24241,0
2016-06-07,3.55,3.98,3.55,3.86,43304,0
2016-06-08,3.87,3.9,3.76,3.8,19757,0
2016-06-09,3.8999,3.8999,3.61,3.69,15409,0
2016-06-10,3.67,3.7,3.55,3.58,12768,0
2016-06-13,3.55,3.71,3.5499,3.55,25563,0
2016-06-14,3.54,3.6,3.44,3.48,18328,0
2016-06-15,3.27,3.55,3.27,3.55,10469,0
2016-06-16,3.57,3.57,3.35,3.51,7125,0
2016-06-17,3.5,3.56,3.45,3.49,9808,0
2016-06-20,3.55,3.64,3.515,3.6,18208,0
2016-06-21,3.6,3.6,3.5502,3.6,2121,0
2016-06-22,3.57,3.64,3.55,3.59,16982,0
2016-06-23,3.61,3.8,3.59,3.73,36886,0
2016-06-24,3.6605,3.72,3.65,3.65,5699,0
2016-06-27,3.7239,3.7239,3.45,3.48,22750,0
2016-06-28,3.48,3.49,3.412,3.45,5938,0
2016-06-29,3.48,3.5,3.48,3.5,2814,0
2016-06-30,3.55,3.66,3.55,3.562,9873,0
2016-07-01,3.55,3.63,3.48,3.6,9848,0
2016-07-05,3.4532,3.57,3.4532,3.55,3054,0
2016-07-06,3.52,3.67,3.52,3.59,5102,0
2016-07-07,3.7744,3.7744,3.618,3.66,5498,0
2016-07-08,3.62,3.8,3.62,3.75,13214,0
2016-07-11,3.8,3.9,3.63,3.8,41100,0
2016-07-12,3.82,3.9435,3.7335,3.74,28502,0
2016-07-13,3.75,3.8,3.6,3.69,14885,0
2016-07-14,3.72,3.72,3.55,3.55,33264,0
2016-07-15,3.56,3.56,3.41,3.42,6788,0
2016-07-18,3.42,3.42,3.2924,3.32,23044,0
2016-07-19,3.28,3.3308,3.2,3.23,33076,0
2016-07-20,3.146,3.48,3.146,3.35,19459,0
2016-07-21,3.34,3.35,3.29,3.29,4146,0
2016-07-22,3.26,3.44,3.21,3.36,20987,0
2016-07-25,3.32,3.55,3.32,3.39,10696,0
2016-07-26,3.38,3.4,3.35,3.37,24651,0
2016-07-27,4.1,4.88,3.8,3.91,194009,0
2016-07-28,3.93,3.99,3.62,3.7,67077,0
2016-07-29,3.69,3.86,3.674,3.7,245209,0
2016-08-01,3.79,3.81,3.62,3.66,64396,0
2016-08-02,3.721,3.7599,3.65,3.655,39995,0
2016-08-03,3.83,3.95,3.65,3.8,85020,0
2016-08-04,3.76,3.89,3.7583,3.89,110545,0
2016-08-05,3.85,4.0189,3.85,3.97,13943,0
2016-08-08,4.02,4.075,4.015,4.04,52079,0
2016-08-09,3.97,4.02,3.97,3.98,26011,0
2016-08-10,3.97,3.98,3.78,3.85,22597,0
2016-08-11,3.88,4.07,3.7701,3.95,24589,0
2016-08-12,4.02,4.03,3.7201,3.84,13986,0
2016-08-15,3.8,3.949,3.78,3.8,39007,0
2016-08-16,3.75,3.825,3.72,3.74,39806,0
2016-08-17,3.76,3.9,3.68,3.83,122713,0
2016-08-18,3.85,3.8774,3.749,3.77,32240,0
2016-08-19,3.75,3.84,3.65,3.82,60898,0
2016-08-22,3.86,3.89,3.74,3.81,68543,0
2016-08-23,3.7403,4.07,3.7403,4.06,41366,0
2016-08-24,4.1,4.83,4.07,4.74,90462,0
2016-08-25,4.7,4.9262,4.53,4.72,42706,0
2016-08-26,4.65,4.76,4.5771,4.66,90918,0
2016-08-29,4.73,4.9705,4.64,4.78,56559,0
2016-08-30,4.84,5,4.785,4.86,26173,0
2016-08-31,4.85,4.87,4.6,4.75,30336,0
2016-09-01,4.74,4.82,4.62,4.82,45987,0
2016-09-02,4.91,4.98,4.64,4.68,40478,0
2016-09-06,4.68,4.77,4.6,4.64,57278,0
2016-09-07,4.65,4.75,4.55,4.68,36130,0
2016-09-08,4.65,4.78,4.5501,4.6,20051,0
2016-09-09,4.58,4.65,4.44,4.52,32428,0
2016-09-12,4.52,4.7,4.37,4.515,29684,0
2016-09-13,4.355,4.5,4.3315,4.475,21729,0
2016-09-14,4.47,4.6799,4.35,4.45,23623,0
2016-09-15,4.42,4.6,4.17,4.45,27635,0
2016-09-16,4.5199,4.62,4.35,4.45,40204,0
2016-09-19,4.45,4.7899,4.45,4.68,53559,0
2016-09-20,4.65,4.67,4.6208,4.67,7935,0
2016-09-21,4.69,4.74,4.599,4.65,11129,0
2016-09-22,4.75,5.15,4.59,5.11,46483,0
2016-09-23,5.01,5.12,5.01,5.09,22976,0
2016-09-26,5.04,5.04,4.6,4.75,41195,0
2016-09-27,4.73,4.865,4.64,4.74,25569,0
2016-09-28,4.71,4.78,4.61,4.67,15728,0
2016-09-29,4.65,4.83,4.6,4.82,19322,0
2016-09-30,4.79,5,4.62,5,27569,0
2016-10-03,5,5.56,4.95,5.56,49458,0
2016-10-04,5.5,5.5412,4.98,5.04,19815,0
2016-10-05,5.01,5.2123,4.703,5.04,36289,0
2016-10-06,5.04,5.1,4.8901,5.07,7121,0
2016-10-07,5.06,5.15,4.9,5.15,3282,0
2016-10-10,5.2,5.2,4.96,4.96,22627,0
2016-10-11,4.95,5.016,4.54,4.59,31984,0
2016-10-12,4.58,4.69,4.39,4.53,28405,0
2016-10-13,4.45,4.45,4.31,4.33,20871,0
2016-10-14,4.35,4.39,4.11,4.38,31731,0
2016-10-17,4.44,4.57,4.31,4.56,59075,0
2016-10-18,4.48,4.67,4.4299,4.67,36791,0
2016-10-19,4.65,4.65,4.42,4.51,92336,0
2016-10-20,4.51,4.55,4.43,4.52,18353,0
2016-10-21,4.47,4.61,4.42,4.53,95478,0
2016-10-24,4.53,4.5464,4.2207,4.35,28600,0
2016-10-25,4.1817,4.1817,3.65,3.94,86021,0
2016-10-26,3.9,4.14,3.78,4.11,31399,0
2016-10-27,4,4.11,3.9,3.96,36883,0
2016-10-28,3.96,4.05,3.94,4.03,16926,0
2016-10-31,3.95,4,3.875,4,31702,0
2016-11-01,4,4.1,3.8,4,22870,0
2016-11-02,3.95,4,3.9,4,12998,0
2016-11-03,3.95,4.15,3.85,3.85,41117,0
2016-11-04,3.9,3.9,3.7,3.7,14820,0
2016-11-07,3.7,3.85,3.7,3.75,7543,0
2016-11-08,3.7,3.85,3.5,3.5,7623,0
2016-11-09,3.5,3.5,3.315,3.45,51290,0
2016-11-10,3.4,3.4,3.2,3.3,41725,0
2016-11-11,3.25,3.345,3.25,3.275,47097,0
2016-11-14,3.3,3.55,3.25,3.3,80633,0
2016-11-15,3.35,3.6,3.25,3.6,40427,0
2016-11-16,3.55,3.55,3.4,3.425,22757,0
2016-11-17,3.455,4,3.4,3.7,39317,0
2016-11-18,3.65,3.745,3.45,3.7,18645,0
2016-11-21,3.7,3.7845,3.5,3.5,15640,0
2016-11-22,3.65,3.65,3.4,3.55,29382,0
2016-11-23,3.5,3.5,3.4,3.45,12697,0
2016-11-25,3.4,3.6,3.4,3.6,4809,0
2016-11-28,3.6,3.6,3.4,3.4,114661,0
2016-11-29,3.4,3.4,3.3,3.3,4632,0
2016-11-30,3.3,3.45,3.3,3.4,20305,0
2016-12-01,3.3,3.45,3.3,3.3,23876,0
2016-12-02,3.35,3.45,3.35,3.35,6974,0
2016-12-05,3.45,3.45,3.3,3.3,13044,0
2016-12-06,3.3,3.45,3.25,3.3,25422,0
2016-12-07,3.35,3.6,3.35,3.45,51859,0
2016-12-08,3.5,4,3.5,3.7,48544,0
2016-12-09,3.75,3.95,3.61,3.95,10662,0
2016-12-12,3.75,3.9,3.5,3.55,18682,0
2016-12-13,3.65,3.75,3.55,3.75,9794,0
2016-12-14,3.8,3.8,3.5,3.5,55379,0
2016-12-15,3.5,3.7,3.5,3.6,55006,0
2016-12-16,3.6,3.7,3.5,3.5,61558,0
2016-12-19,3.5465,3.6,3.45,3.55,31010,0
2016-12-20,3.5,3.6,3.4,3.4,27813,0
2016-12-21,3.4,3.6,3.4,3.55,106929,0
2016-12-22,3.55,3.95,3.55,3.75,30924,0
2016-12-23,3.75,3.9,3.725,3.8,18419,0
2016-12-27,3.8,4,3.65,3.65,19611,0
2016-12-28,3.7,3.8,3.55,3.55,24168,0
2016-12-29,3.6,3.7,3.5,3.5,29032,0
2016-12-30,3.55,3.75,3.4,3.6,34225,0
2017-01-03,3.85,3.95,3.65,3.95,15496,0
2017-01-04,3.95,3.95,3.65,3.7,20481,0
2017-01-05,3.7,3.85,3.7,3.85,8285,0
2017-01-06,3.77,3.95,3.7,3.8,20803,0
2017-01-09,3.8,3.877,3.75,3.75,8883,0
2017-01-10,3.75,3.755,3.6,3.6,14647,0
2017-01-11,3.65,3.65,3.65,3.65,888,0
2017-01-12,3.6654,3.7,3.642,3.65,7371,0
2017-01-13,3.65,3.75,3.6,3.675,9697,0
2017-01-17,3.75,3.75,3.65,3.65,8966,0
2017-01-18,3.65,3.65,3.45,3.45,40060,0
2017-01-19,3.4,3.7,3.4,3.54,76113,0
2017-01-20,3.5,3.65,3.5,3.6,17928,0
2017-01-23,3.6,3.6,3.45,3.45,40695,0
2017-01-24,3.5,3.6,3.5,3.6,17540,0
2017-01-25,3.65,3.75,3.6,3.675,25918,0
2017-01-26,3.7,3.8,3.45,3.45,43166,0
2017-01-27,3.45,3.6,3.45,3.45,28475,0
2017-01-30,3.45,3.5,3.445,3.475,20620,0
2017-01-31,3.5,3.5,3.425,3.5,15823,0
2017-02-01,3.5,3.5,3.45,3.5,5194,0
2017-02-02,3.5,3.55,3.45,3.5,20335,0
2017-02-03,3.6,3.6,3.4,3.483,17895,0
2017-02-06,3.45,3.525,3.45,3.475,10130,0
2017-02-07,3.5,3.5,3.45,3.475,5156,0
2017-02-08,3.45,3.55,3.4,3.4,39629,0
2017-02-09,3.45,3.65,3.45,3.65,17817,0
2017-02-10,3.65,3.66,3.5,3.65,9751,0
2017-02-13,3.7,3.7,3.55,3.6,11208,0
2017-02-14,3.55,3.65,3.55,3.6,3939,0
2017-02-15,3.55,3.6,3.55,3.6,5848,0
2017-02-16,3.55,3.6,3.5,3.5,6916,0
2017-02-17,3.5,3.545,3.5,3.5,9134,0
2017-02-21,3.5503,3.6,3.5,3.5,1131,0
2017-02-22,3.45,3.55,3.4,3.45,10086,0
2017-02-23,3.45,3.5,3.4,3.45,2485,0
2017-02-24,3.45,3.55,3.45,3.45,3538,0
2017-02-27,3.45,3.65,3.45,3.65,18434,0
2017-02-28,3.5,3.6,3.5,3.55,4824,0
2017-03-01,3.55,3.55,3.45,3.45,55790,0
2017-03-02,3.4,3.45,3.4,3.4,10321,0
2017-03-03,3.405,3.6,3.405,3.55,30759,0
2017-03-06,3.5328,3.8,3.45,3.6,47999,0
2017-03-07,3.65,3.65,3.4,3.4,43848,0
2017-03-08,3.4,3.45,3.35,3.35,17315,0
2017-03-09,3.4,3.55,3.4,3.5,12900,0
2017-03-10,3.5,3.65,3.45,3.5,187179,0
2017-03-13,3.5,3.5306,3.4,3.4,74823,0
2017-03-14,3.4,3.4051,3.35,3.35,9580,0
2017-03-15,3.4,3.5,3.4,3.4,12431,0
2017-03-16,3.45,3.55,3.4,3.45,10229,0
2017-03-17,3.4,3.55,3.4,3.55,20526,0
2017-03-20,3.45,3.45,3.45,3.45,708,0
2017-03-21,3.55,3.65,3.45,3.65,13768,0
2017-03-22,3.7,3.7,3.5,3.5,20762,0
2017-03-23,3.5,3.6,3.5,3.55,12060,0
2017-03-24,3.6,3.6,3.55,3.55,5380,0
2017-03-27,3.5,3.5,3.355,3.45,28752,0
2017-03-28,3.45,3.5,3.45,3.45,7057,0
2017-03-29,3.4742,3.5,3.45,3.45,3916,0
2017-03-30,3.5,3.575,3.5,3.55,14768,0
2017-03-31,3.5,3.625,3.5,3.6,21053,0
2017-04-03,3.65,3.7,3.45,3.45,20374,0
2017-04-04,3.45,3.6,3.35,3.35,29017,0
2017-04-05,3.35,3.55,3.3,3.3,65248,0
2017-04-06,3.4,3.55,3.35,3.5,41915,0
2017-04-07,3.45,3.475,3.3,3.4,13438,0
2017-04-10,3.35,3.45,3.35,3.45,6014,0
2017-04-11,3.4362,3.55,3.4362,3.5,24802,0
2017-04-12,3.55,3.55,3.475,3.55,15217,0
2017-04-13,3.5,3.55,3.5,3.55,19008,0
2017-04-17,3.48,3.5,3.45,3.5,3122,0
2017-04-18,3.5,3.55,3.5,3.5,16637,0
2017-04-19,3.5,3.55,3.5,3.55,11533,0
2017-04-20,3.55,3.55,3.45,3.45,13926,0
2017-04-21,3.45,3.65,3.45,3.65,24242,0
2017-04-24,3.6,3.765,3.6,3.75,20759,0
2017-04-25,3.7,3.733,3.6,3.7,14654,0
2017-04-26,3.6,3.75,3.6,3.65,14867,0
2017-04-27,3.7,3.8,3.65,3.65,16215,0
2017-04-28,3.65,3.8,3.615,3.75,9895,0
2017-05-01,3.8,4.15,3.8,4.1,29251,0
2017-05-02,4.1,4.15,3.975,4,17854,0
2017-05-03,4.05,4.05,3.8142,3.9,3837,0
2017-05-04,3.962,4.05,3.9,3.9,23241,0
2017-05-05,3.95,4,3.905,3.95,52205,0
2017-05-08,4,4.35,3.971,4.3,23364,0
2017-05-09,4.245,4.35,4.05,4.15,34090,0
2017-05-10,4.15,4.25,4.15,4.25,13575,0
2017-05-11,4.25,4.3,4.2,4.3,20193,0
2017-05-12,4.2585,4.35,4.25,4.25,15648,0
2017-05-15,4.25,4.45,4.2,4.3,13071,0
2017-05-16,4.25,4.25,4.1937,4.2,3636,0
2017-05-17,4.2,4.2,3.85,3.85,27420,0
2017-05-18,3.9,4.1,3.9,4.05,17632,0
2017-05-19,4.1,4.15,4.06,4.1,3976,0
2017-05-22,4.25,4.3,4.15,4.2,16050,0
2017-05-23,4.1791,4.25,4.15,4.2,3476,0
2017-05-24,4.2,4.265,4.2,4.2,12983,0
2017-05-25,4.25,4.25,4.1,4.2,11191,0
2017-05-26,4.2,4.2,4.1,4.15,3268,0
2017-05-30,4.2,4.2,4.1,4.125,1056,0
2017-05-31,4.15,4.3,4.14,4.25,17542,0
2017-06-01,4.44,4.44,4.15,4.4,8079,0
2017-06-02,4.4,4.5,4.35,4.35,12406,0
2017-06-05,4.3684,4.4,4.35,4.35,1671,0
2017-06-06,4.05,4.45,3.9,4.35,10661,0
2017-06-07,4.21,4.35,4.2,4.3,2106,0
2017-06-08,4.35,4.35,4.2,4.35,12095,0
2017-06-09,4.35,4.5,4.25,4.45,60137,0
2017-06-12,4.55,4.55,4.25,4.3,11079,0
2017-06-13,4.35,4.7,4.35,4.7,33392,0
2017-06-14,4.75,5.205,4.7,4.75,60078,0
2017-06-15,4.65,4.8,4.4265,4.55,26630,0
2017-06-16,4.55,4.6,4.3,4.45,29561,0
2017-06-19,4.6,4.7,4.2,4.35,39048,0
2017-06-20,4.35,4.4,4.2,4.25,48358,0
2017-06-21,4.35,4.4,4.2,4.25,23799,0
2017-06-22,4.3,4.4,4.1,4.4,29716,0
2017-06-23,4.4,4.4,4.35,4.4,13616,0
2017-06-26,4.4,4.6,4.25,4.45,39278,0
2017-06-27,4.45,4.6,4.2,4.25,28134,0
2017-06-28,4.3,4.6,4.3,4.45,16886,0
2017-06-29,4.35,4.5,4.15,4.4,70802,0
2017-06-30,4.55,4.745,4.3,4.461,59799,0
2017-07-03,4.575,4.6,4.45,4.575,4878,0
2017-07-05,4.6,4.6,4.5,4.5,6312,0
2017-07-06,4.645,4.65,4.45,4.45,3985,0
2017-07-07,4.36,4.6,4.35,4.35,10192,0
2017-07-10,4.35,4.45,4.15,4.35,30578,0
2017-07-11,4.3,4.4,4.3,4.3,5458,0
2017-07-12,4.35,4.45,4.3,4.35,5997,0
2017-07-13,4.35,4.45,4.16,4.45,8931,0
2017-07-14,4.35,4.5,4.35,4.45,8709,0
2017-07-17,4.35,4.55,4.1,4.4,25171,0
2017-07-18,4.35,4.35,4.25,4.3,3750,0
2017-07-19,4.3,4.37,4.275,4.35,10459,0
2017-07-20,4.35,4.35,4.3,4.3,80503,0
2017-07-21,4.3,4.6,4.3,4.6,40969,0
2017-07-24,4.561,4.6,4.5,4.5,6664,0
2017-07-25,4.456,4.75,4.35,4.4,18309,0
2017-07-26,4.35,4.5,4.3,4.4,8741,0
2017-07-27,4.45,4.45,4.3,4.375,9530,0
2017-07-28,4.4,4.7,4.4,4.65,10078,0
2017-07-31,4.6,4.6,4.25,4.25,11236,0
2017-08-01,4.3,4.4,4.25,4.3,20668,0
2017-08-02,4.28,4.28,4.15,4.25,24742,0
2017-08-03,4.21,4.25,4.1312,4.2,14065,0
2017-08-04,4.25,4.3,4.25,4.3,32346,0
2017-08-07,4.2624,4.3,4.2,4.25,23015,0
2017-08-08,4.2,4.3,4.2,4.3,12867,0
2017-08-09,4.25,4.25,4.1,4.25,14360,0
2017-08-10,4.2,4.3,4.2,4.25,8012,0
2017-08-11,4.3,4.3,4.15,4.15,13271,0
2017-08-14,4.2,4.5,4.2,4.5,9550,0
2017-08-15,4.45,4.45,4.15,4.25,17240,0
2017-08-16,4.26,4.35,4.2,4.2,9707,0
2017-08-17,4.3,4.3,4.05,4.05,14361,0
2017-08-18,4,4,3.95,4,5705,0
2017-08-21,3.95,3.95,3.8,3.8,20684,0
2017-08-22,3.85,3.95,3.75,3.9,19273,0
2017-08-23,3.85,4.2,3.79,4.1,26098,0
2017-08-24,4.1,4.35,3.8,4.35,43382,0
2017-08-25,4.2,4.35,4.1,4.15,17841,0
2017-08-28,4,4.1,3.9,4,16516,0
2017-08-29,4,4,3.85,3.85,100519,0
2017-08-30,3.9,4.2558,3.9,4.1,25770,0
2017-08-31,4.1,4.225,4.05,4.1,18946,0
2017-09-01,4.1,4.2,4.1,4.15,5920,0
2017-09-05,4.2,4.25,4.1,4.25,14630,0
2017-09-06,4.25,4.3,3.95,3.95,17987,0
2017-09-07,3.95,4.05,3.95,4,5576,0
2017-09-08,4.05,4.25,4,4.0944,14422,0
2017-09-11,4.2,4.25,3.95,3.95,23026,0
2017-09-12,4.05,4.15,4,4.1,16392,0
2017-09-13,4.2,4.25,3.95,4.2,10291,0
2017-09-14,4.15,4.25,4.1,4.1,14352,0
2017-09-15,4.1,4.15,4.05,4.1,11724,0
2017-09-18,4.15,4.245,4.05,4.05,22642,0
2017-09-19,4.15,4.2,3.95,4.05,34289,0
2017-09-20,4.1,4.14,4,4.1,13632,0
2017-09-21,4.1,4.2,4,4.05,8883,0
2017-09-22,4.15,4.15,4.05,4.1,11036,0
2017-09-25,4.1,4.2,4,4,24982,0
2017-09-26,4.1,4.15,4,4.1,41115,0
2017-09-27,4.15,4.15,3.9448,3.975,41890,0
2017-09-28,4,4.05,3.95,3.975,11766,0
2017-09-29,4,4.05,3.95,4,10487,0
2017-10-02,4,4.1,3.95,4,9411,0
2017-10-03,4.15,4.15,4,4,10557,0
2017-10-04,3.95,4.05,3.9,3.9,14040,0
2017-10-05,3.95,4.1,3.9,4,5345,0
2017-10-06,4.05,4.1,4,4.1,9980,0
2017-10-09,4.1,4.15,3.95,3.975,12971,0
2017-10-10,3.95,4.1,3.95,4.05,14881,0
2017-10-11,4.1,4.1,4,4.05,10539,0
2017-10-12,4.05,4.1,4,4,5235,0
2017-10-13,4.1,4.15,4,4,11956,0
2017-10-16,4.0919,4.0919,3.95,3.95,26588,0
2017-10-17,3.995,4,3.85,3.875,4584,0
2017-10-18,3.9,4.045,3.85,3.975,11671,0
2017-10-19,3.9,3.95,3.85,3.875,2650,0
2017-10-20,3.9,3.925,3.65,3.65,34460,0
2017-10-23,3.65,3.65,3.4,3.4,25199,0
2017-10-24,3.45,3.75,3.4,3.5,43985,0
2017-10-25,3.55,3.65,3.5,3.575,7085,0
2017-10-26,3.6,3.6,3.4,3.45,57108,0
2017-10-27,3.45,3.55,3.45,3.55,18789,0
2017-10-30,3.55,3.7,3.5,3.65,11324,0
2017-10-31,3.6,3.9,3.6,3.825,13173,0
2017-11-01,3.9,3.9,3.8,3.85,4022,0
2017-11-02,3.7217,3.75,3.66,3.75,1974,0
2017-11-03,3.7,3.7,3.65,3.65,2090,0
2017-11-06,3.7,3.9,3.65,3.85,16452,0
2017-11-07,3.55,3.55,3.55,3.55,10538,0
2017-11-08,3.65,3.8,3.52,3.8,8828,0
2017-11-09,3.62,4,3.5,4,37803,0
2017-11-10,3.95,4.07,3.85,3.85,188608,0
