Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.63,6.02,5.45,5.81,20505,0
2005-02-28,6.35,6.35,5.73,5.88,74700,0
2005-03-01,5.78,5.83,5.3,5.36,37911,0
2005-03-02,5.3,5.33,4.89,4.98,54772,0
2005-03-03,5.19,5.67,5.15,5.27,41259,0
2005-03-04,5.39,5.39,5.05,5.2,7800,0
2005-03-07,5.09,5.35,5.06,5.3,8387,0
2005-03-08,5.63,5.63,5.36,5.4,18860,0
2005-03-09,5.42,5.79,5.2,5.51,49901,0
2005-03-10,5.65,5.65,5.25,5.51,25420,0
2005-03-11,5.54,5.74,5.54,5.66,4252,0
2005-03-14,5.57,5.74,5.37,5.47,9427,0
2005-03-15,5.73,5.74,5.69,5.69,550,0
2005-03-16,5.56,5.56,5.47,5.52,2100,0
2005-03-17,5.5,5.72,5.4,5.69,10675,0
2005-03-18,5.28,5.69,5.28,5.47,43326,0
2005-03-21,5.51,5.65,5.45,5.49,2900,0
2005-03-22,5.51,5.54,5.45,5.51,3800,0
2005-03-23,5.36,5.67,5.36,5.46,9193,0
2005-03-24,5.56,5.6,5.45,5.59,24872,0
2005-03-28,5.5,5.68,5.29,5.55,16635,0
2005-03-29,5.46,5.62,5.02,5.16,26900,0
2005-03-30,5.11,5.13,4.96,5.03,12081,0
2005-03-31,4.96,5.08,4.9,5.08,8557,0
2005-04-01,5.08,6.1,5.08,5.71,72742,0
2005-04-04,5.58,5.75,5.47,5.7,1900,0
2005-04-05,5.78,5.79,5.52,5.52,7900,0
2005-04-06,5.52,5.61,5.51,5.58,9975,0
2005-04-07,5.53,5.59,5.46,5.58,178604,0
2005-04-08,5.49,5.65,5.47,5.55,10800,0
2005-04-11,5.45,5.52,5.42,5.42,8500,0
2005-04-12,5.47,5.47,5.14,5.21,5251,0
2005-04-13,5.35,5.6,5.31,5.51,24351,0
2005-04-14,5.37,5.42,5.25,5.39,16000,0
2005-04-15,5.39,5.39,5.14,5.14,8250,0
2005-04-18,5.15,5.21,5.07,5.07,36000,0
2005-04-19,5.19,5.46,5.15,5.45,15200,0
2005-04-20,5.46,5.59,5.27,5.41,27279,0
2005-04-21,5.41,5.6,5.41,5.49,27975,0
2005-04-22,5.46,5.59,5.46,5.55,20400,0
2005-04-25,5.48,5.66,5.48,5.63,16800,0
2005-04-26,5.53,5.58,5.45,5.49,31400,0
2005-04-27,5.45,5.5,5.33,5.46,12820,0
2005-04-28,5.56,5.62,5.51,5.56,6500,0
2005-04-29,5.62,6.31,5.55,5.71,63040,0
2005-05-02,5.75,5.75,5.52,5.54,11366,0
2005-05-03,5.48,6.34,5.48,5.67,150168,0
2005-05-04,5.56,5.98,5.45,5.98,17400,0
2005-05-05,5.84,5.98,5.7,5.98,31600,0
2005-05-06,5.75,6,5.72,6,5300,0
2005-05-09,5.78,5.92,5.7,5.85,21706,0
2005-05-10,5.7,5.84,5.47,5.84,9425,0
2005-05-11,5.75,5.97,5.68,5.86,6700,0
2005-05-12,5.89,5.97,5.7,5.97,24918,0
2005-05-13,5.85,5.91,5.85,5.9,31900,0
2005-05-16,5.96,5.97,5.82,5.92,16600,0
2005-05-17,5.97,5.97,5.81,5.9,15710,0
2005-05-18,5.85,5.92,5.68,5.69,23855,0
2005-05-19,5.61,5.84,5.61,5.82,26811,0
2005-05-20,5.84,5.94,5.8,5.92,8350,0
2005-05-23,5.82,6,5.82,5.87,20290,0
2005-05-24,5.82,5.87,5.71,5.87,31839,0
2005-05-25,5.92,5.97,5.72,5.8,3500,0
2005-05-26,5.85,5.96,5.85,5.96,17450,0
2005-05-27,5.86,6.07,5.85,5.9,76349,0
2005-05-31,5.87,6.19,5.87,6,55119,0
2005-06-01,6.21,6.25,6.1,6.2,31476,0
2005-06-02,6.17,6.17,6.09,6.14,1700,0
2005-06-03,6.17,6.32,6.13,6.19,51022,0
2005-06-06,6.29,6.5,6.14,6.46,41423,0
2005-06-07,6.26,6.5,6.12,6.5,12646,0
2005-06-08,6.46,6.48,6.46,6.48,600,0
2005-06-09,6.47,6.47,6.24,6.26,5600,0
2005-06-10,6.34,6.65,6.17,6.5,22550,0
2005-06-13,6.6,6.6,6.23,6.49,14300,0
2005-06-14,6.55,6.84,6.19,6.53,45409,0
2005-06-15,6.67,6.7,6.26,6.3,25900,0
2005-06-16,6.26,6.3,6.25,6.3,6400,0
2005-06-17,6.24,6.25,6.19,6.24,4632,0
2005-06-20,6.11,6.15,6.02,6.06,10814,0
2005-06-21,6.03,6.37,6.03,6.03,17364,0
2005-06-22,6.13,6.15,6.01,6.11,16183,0
2005-06-23,6.05,6.31,6.05,6.22,9418,0
2005-06-24,6.33,6.41,6.09,6.2,7200,0
2005-06-27,6.27,6.31,6.17,6.25,5436,0
2005-06-28,6.2,6.2,6.12,6.14,8895,0
2005-06-29,6.11,6.12,6.05,6.12,26630,0
2005-06-30,6.09,6.19,6.05,6.19,7908,0
2005-07-01,6.01,6.15,6.01,6.07,4200,0
2005-07-05,6.09,6.22,6.09,6.16,41266,0
2005-07-06,6.14,6.35,6.12,6.18,57600,0
2005-07-07,6.05,6.37,6.05,6.26,14553,0
2005-07-08,6.3,6.5,6.3,6.48,27864,0
2005-07-11,6.5,6.6,6.39,6.56,51367,0
2005-07-12,6.54,7.25,6.5,7.25,50728,0
2005-07-13,7.25,7.3,7.02,7.02,47656,0
2005-07-14,7.22,7.27,7.03,7.06,40561,0
2005-07-15,7.1,7.2,6.98,7.11,21700,0
2005-07-18,7.19,7.29,7.1,7.12,53151,0
2005-07-19,7.02,7.05,6.93,7,12100,0
2005-07-20,7,7,6.85,6.9,3400,0
2005-07-21,6.9,7.18,6.78,7.12,21887,0
2005-07-22,7.05,7.2,7.05,7.17,3100,0
2005-07-25,6.97,7.2,6.97,7.15,8563,0
2005-07-26,6.91,7.3,6.72,7.26,12146,0
2005-07-27,7.17,8.38,7.17,8,77347,0
2005-07-28,7.87,7.95,7.3,7.45,20220,0
2005-07-29,7.3,8,7.3,8,62496,0
2005-08-01,8.15,8.53,7.82,8.15,63713,0
2005-08-02,8.33,8.33,7.84,7.84,54529,0
2005-08-03,8.04,8.61,7.84,7.9,96592,0
2005-08-04,8.1,8.1,7.08,7.08,121903,0
2005-08-05,7.18,7.6,7.18,7.53,53900,0
2005-08-08,7.63,7.72,7.3,7.57,25585,0
2005-08-09,7.5,7.54,7.28,7.31,21000,0
2005-08-10,7.37,7.39,7.01,7.32,49282,0
2005-08-11,7.35,7.53,7.23,7.45,18460,0
2005-08-12,7.31,7.38,7.14,7.3,19990,0
2005-08-15,7.37,7.55,7.34,7.44,63835,0
2005-08-16,7.32,7.46,7.25,7.4,34186,0
2005-08-17,7.29,7.55,7.29,7.5,12508,0
2005-08-18,7.38,7.42,7.34,7.4,2102,0
2005-08-19,7.46,7.66,7.42,7.6,15438,0
2005-08-22,7.88,7.88,7.57,7.59,35060,0
2005-08-23,7.6,7.68,7.31,7.43,64729,0
2005-08-24,7.39,7.61,7.38,7.57,60100,0
2005-08-25,7.4,7.9,7.36,7.83,95757,0
2005-08-26,7.74,8.07,7.49,8,96508,0
2005-08-29,8,8.1,7.84,7.85,18368,0
2005-08-30,7.76,8.06,7.76,8,5400,0
2005-08-31,7.92,8.25,7.65,8.05,67015,0
2005-09-01,8.18,8.18,7.87,7.98,15064,0
2005-09-02,7.93,8,7.82,7.87,5950,0
2005-09-06,7.98,8.19,7.81,8.1,14070,0
2005-09-07,8.01,8.3,8.01,8.09,41833,0
2005-09-08,8.1,8.16,7.91,8.02,28815,0
2005-09-09,8.05,8.44,8.05,8.38,19781,0
2005-09-12,8.14,8.33,8.14,8.27,14619,0
2005-09-13,8.32,8.35,8.15,8.26,33265,0
2005-09-14,8.18,8.38,8.17,8.38,16800,0
2005-09-15,8.37,8.54,8.21,8.33,34000,0
2005-09-16,8.22,8.55,8.2,8.37,54801,0
2005-09-19,8.35,8.65,8.35,8.5,22005,0
2005-09-20,8.5,8.6,8.45,8.6,7919,0
2005-09-21,8.7,8.7,8.49,8.49,15288,0
2005-09-22,8.25,8.47,8.2,8.45,4011,0
2005-09-23,8.51,8.65,8.39,8.54,8750,0
2005-09-26,8.64,8.64,8.23,8.53,29221,0
2005-09-27,8.53,8.68,8.3,8.58,53489,0
2005-09-28,8.6,8.75,8.55,8.63,39031,0
2005-09-29,8.7,8.75,8.53,8.6,11608,0
2005-09-30,8.49,8.82,8.49,8.8,39157,0
2005-10-03,8.87,8.93,8.7,8.93,47160,0
2005-10-04,8.99,8.99,8.29,8.82,59020,0
2005-10-05,8.53,8.79,8.42,8.79,151217,0
2005-10-06,8.72,8.8,8.51,8.59,36448,0
2005-10-07,8.62,8.8,8.62,8.66,33242,0
2005-10-10,8.75,8.75,8.07,8.3,98868,0
2005-10-11,8.09,8.67,8.01,8.29,13000,0
2005-10-12,8.3,8.3,7.85,8.19,11659,0
2005-10-13,8.12,8.21,8.06,8.19,6950,0
2005-10-14,8.39,8.69,8.11,8.42,33257,0
2005-10-17,8,8.45,7.87,8.31,52000,0
2005-10-18,8.02,8.36,8.02,8.3,32537,0
2005-10-19,8.32,8.39,8.15,8.39,88020,0
2005-10-20,8.36,8.4,8.34,8.39,93734,0
2005-10-21,8.31,8.9,8.23,8.67,19719,0
2005-10-24,8.91,8.91,8.24,8.43,31753,0
2005-10-25,8.65,8.65,8.24,8.34,15960,0
2005-10-26,8.3,8.44,7.92,8.29,103218,0
2005-10-27,8.38,8.4,8.05,8.3,6900,0
2005-10-28,8.39,8.4,8,8.35,15300,0
2005-10-31,8.18,8.39,8.17,8.31,9277,0
2005-11-01,8.14,8.3,8.04,8.27,63690,0
2005-11-02,8.22,8.27,7.74,7.86,14100,0
2005-11-03,8.05,8.05,7.75,7.9,59727,0
2005-11-04,7.77,7.94,7.5,7.7,6245,0
2005-11-07,7.6,7.82,7.6,7.82,8416,0
2005-11-08,7.68,8.09,7.6,8.08,15493,0
2005-11-09,7.97,8.07,7.59,7.93,56268,0
2005-11-10,7.77,7.91,7.65,7.69,20975,0
2005-11-11,7.53,7.98,7.53,7.87,20453,0
2005-11-14,7.87,8.08,6.99,7.19,177359,0
2005-11-15,7.04,7.25,6.95,7.2,25550,0
2005-11-16,7.31,7.31,7.21,7.22,5400,0
2005-11-17,7.29,7.3,6.88,7.13,73039,0
2005-11-18,7.07,7.09,6.96,7.06,12619,0
2005-11-21,7.15,7.15,7,7.01,28304,0
2005-11-22,7.11,7.34,7.01,7.32,14410,0
2005-11-23,7.3,7.33,6.99,7.11,35600,0
2005-11-25,7.06,7.19,7.03,7.19,1692,0
2005-11-28,7.12,7.14,7,7.08,15749,0
2005-11-29,7.02,7.48,7.02,7.29,17318,0
2005-11-30,7.19,7.21,7.17,7.17,3191,0
2005-12-01,7.14,7.25,6.68,6.98,45177,0
2005-12-02,7.22,7.23,7,7.16,4000,0
2005-12-05,6.96,7.16,6.91,6.98,72600,0
2005-12-06,6.95,7.02,6.68,6.83,36600,0
2005-12-07,6.77,6.81,6.28,6.6,92637,0
2005-12-08,6.66,6.68,6.5,6.6,5550,0
2005-12-09,6.51,6.6,6.24,6.29,58533,0
2005-12-12,6.25,6.47,6.13,6.42,21199,0
2005-12-13,6.49,6.83,6.37,6.72,11300,0
2005-12-14,6.67,7.03,6.32,6.91,218630,0
2005-12-15,6.95,7.49,6.9,7.18,63649,0
2005-12-16,7.47,7.47,7.22,7.33,8971,0
2005-12-19,7.18,7.45,7.11,7.34,31800,0
2005-12-20,7.43,7.45,7.35,7.37,2700,0
2005-12-21,7.4,7.69,7.36,7.59,33410,0
2005-12-22,7.34,8.44,7.34,7.95,75258,0
2005-12-23,8,8.01,7.75,8,24904,0
2005-12-27,7.88,8.01,7.84,7.85,42580,0
2005-12-28,8.09,8.21,7.88,7.97,9500,0
2005-12-29,8.26,8.26,7.84,7.86,7260,0
2005-12-30,7.86,7.86,7.86,7.86,2000,0
2006-01-03,7.86,7.98,7.76,7.98,3850,0
2006-01-04,8,8.23,7.9,8.21,69391,0
2006-01-05,8.25,8.25,7.8,8.03,12896,0
2006-01-06,7.97,8.04,7.92,7.98,21075,0
2006-01-09,8.21,8.21,7.93,7.98,48215,0
2006-01-10,7.9,8.14,7.85,8.05,43709,0
2006-01-11,8.06,8.17,7.94,8.1,59650,0
2006-01-12,8.17,8.17,7.97,8.07,161670,0
2006-01-13,8.02,8.09,8,8.09,23033,0
2006-01-17,8.1,8.12,7.95,8.12,14676,0
2006-01-18,8.05,8.07,8,8.07,25750,0
2006-01-19,8.09,8.29,8.07,8.29,40760,0
2006-01-20,8.24,8.24,8.1,8.17,5550,0
2006-01-23,8.05,8.4,8.05,8.24,29840,0
2006-01-24,8.16,8.2,8.08,8.2,21600,0
2006-01-25,8.14,8.16,8.07,8.08,4145,0
2006-01-26,8.06,8.19,8,8.1,27100,0
2006-01-27,8.24,8.32,8,8.29,38316,0
2006-01-30,8.25,8.34,8.01,8.33,19111,0
2006-01-31,8.29,8.35,7.82,8.17,15348,0
2006-02-01,8.32,8.35,8.2,8.23,25026,0
2006-02-02,8.09,8.1,8,8.07,16900,0
2006-02-03,7.9,8.03,7.9,8,57104,0
2006-02-06,8.1,8.25,8.1,8.18,24740,0
2006-02-07,8.25,8.25,8,8,13050,0
2006-02-08,8,8.24,7.99,8.1,15888,0
2006-02-09,8.08,8.13,7.94,8.06,4139,0
2006-02-10,8.09,8.16,8.02,8.15,9035,0
2006-02-13,8.02,8.02,7.9,7.99,10868,0
2006-02-14,7.99,8.01,7.99,8.01,900,0
2006-02-15,8,8.1,7.5,8.01,33369,0
2006-02-16,8,8.11,7.91,8,25507,0
2006-02-17,7.8,8.19,7.8,8.08,84933,0
2006-02-21,8.14,8.14,7.96,7.98,115622,0
2006-02-22,8,8.12,7.87,8.02,13650,0
2006-02-23,8,8.12,7.95,8.06,16043,0
2006-02-24,8.05,8.11,7.98,8.03,13911,0
2006-02-27,8.05,8.15,8.01,8.14,50978,0
2006-02-28,8.2,8.33,8.08,8.32,36677,0
2006-03-01,8.35,8.36,8.06,8.33,14689,0
2006-03-02,8.25,8.34,7.94,8.26,12001,0
2006-03-03,8.17,8.32,8.17,8.26,3460,0
2006-03-06,8.15,8.39,8.15,8.25,13419,0
2006-03-07,8.12,8.21,8,8.17,32875,0
2006-03-08,8.04,8.25,8,8.24,15281,0
2006-03-09,8.32,8.32,8.07,8.13,3621,0
2006-03-10,8.44,8.84,8.18,8.54,65556,0
2006-03-13,8.68,8.8,8.19,8.4,25351,0
2006-03-14,8.25,8.48,8.21,8.26,11009,0
2006-03-15,8.06,8.34,8.06,8.34,6040,0
2006-03-16,9.12,10.19,9.01,10.05,368441,0
2006-03-17,10.1,11.5,9.58,11.49,465255,0
2006-03-20,11.6,11.75,10.78,11.24,133536,0
2006-03-21,11.05,11.42,10.91,10.91,196146,0
2006-03-22,10.65,11.1,10.57,11.1,195637,0
2006-03-23,11.1,11.14,10.86,10.94,57816,0
2006-03-24,10.89,11.39,10.89,11.1,110960,0
2006-03-27,11.44,12.1,11.17,12.06,253198,0
2006-03-28,12.36,13.34,11.95,12.45,223342,0
2006-03-29,12.54,12.85,11.64,12.24,154411,0
2006-03-30,12.22,12.59,11.95,11.96,96264,0
2006-03-31,12.13,12.61,12.04,12.24,108648,0
2006-04-03,12.32,13.09,12.25,13.09,256285,0
2006-04-04,13.25,13.4,12.54,12.56,207582,0
2006-04-05,12.67,12.67,12.17,12.24,74156,0
2006-04-06,12.12,12.49,11.63,12.35,164440,0
2006-04-07,12.35,12.6,12.09,12.41,46092,0
2006-04-10,12.4,12.72,11.75,11.99,83767,0
2006-04-11,12.14,12.5,11.99,12.34,95685,0
2006-04-12,12.48,12.48,12.1,12.21,64227,0
2006-04-13,12.26,12.6,12.21,12.56,39985,0
2006-04-17,12.4,12.95,12.4,12.48,105104,0
2006-04-18,12.47,12.84,12.47,12.66,58989,0
2006-04-19,12.61,12.91,12.12,12.49,58039,0
2006-04-20,12.32,12.5,12.29,12.5,40597,0
2006-04-21,12.48,12.75,12.48,12.68,22201,0
2006-04-24,12.71,12.71,12.32,12.45,42597,0
2006-04-25,12.54,12.54,12.32,12.4,17870,0
2006-04-26,12.35,12.35,11.47,11.77,146199,0
2006-04-27,11.64,11.85,11.5,11.62,104031,0
2006-04-28,11.51,11.52,11.19,11.42,93871,0
2006-05-01,11.4,11.74,11.25,11.69,52064,0
2006-05-02,11.7,12.25,11.51,12.04,74485,0
2006-05-03,12.19,12.45,12.06,12.22,60551,0
2006-05-04,12.29,12.83,11.79,12.78,103671,0
2006-05-05,12.83,12.83,12.65,12.75,35095,0
2006-05-08,12.7,12.75,12.41,12.49,39550,0
2006-05-09,12.58,12.58,12.23,12.34,24966,0
2006-05-10,12.21,12.3,11.9,12.25,24367,0
2006-05-11,12.07,12.3,12.01,12.1,23743,0
2006-05-12,11.92,12.29,11.92,12.1,40641,0
2006-05-15,11.9,12,11.26,11.68,77563,0
2006-05-16,10.59,11.36,10.5,10.91,184067,0
2006-05-17,10.8,11,10.59,10.7,104509,0
2006-05-18,10.5,10.89,10.25,10.7,111312,0
2006-05-19,10.7,10.94,10.36,10.73,39078,0
2006-05-22,10.65,10.79,10.14,10.18,81776,0
2006-05-23,10.2,10.27,10,10.15,29860,0
2006-05-24,10,10.14,9.88,10.1,60774,0
2006-05-25,10.11,10.25,10.03,10.19,30220,0
2006-05-26,10.25,10.74,10.1,10.17,34185,0
2006-05-30,10.12,10.35,10,10.29,241552,0
2006-05-31,10.35,10.48,10.2,10.4,75196,0
2006-06-01,10.4,10.49,9.98,10.49,29003,0
2006-06-02,10.54,10.58,10.29,10.58,6700,0
2006-06-05,10.74,11.2,10.36,11.11,55558,0
2006-06-06,11.1,11.1,10.88,10.99,28500,0
2006-06-07,10.76,11.18,10.76,10.96,19145,0
2006-06-08,10.97,11.13,10.72,10.86,13027,0
2006-06-09,10.86,10.86,10.51,10.51,14235,0
2006-06-12,10.46,10.75,10.46,10.68,19958,0
2006-06-13,10.65,10.98,10.4,10.49,22536,0
2006-06-14,10.64,11,10.39,10.75,56842,0
2006-06-15,10.64,10.75,10.5,10.65,59888,0
2006-06-16,10.71,10.8,10.48,10.48,23442,0
2006-06-19,10.56,10.68,10.37,10.4,28732,0
2006-06-20,10.38,10.64,10.37,10.4,26865,0
2006-06-21,10.37,10.61,10.34,10.4,12458,0
2006-06-22,10.42,10.65,10.4,10.4,21156,0
2006-06-23,10.4,10.59,10.4,10.43,15862,0
2006-06-26,10.4,10.44,10.1,10.1,8958,0
2006-06-27,10.13,10.47,10.05,10.21,45542,0
2006-06-28,10.11,10.24,9.99,9.99,10085,0
2006-06-29,10.06,10.31,9.89,9.89,11742,0
2006-06-30,9.99,10.03,9.75,9.79,16014,0
2006-07-03,9.78,10.12,9.75,9.79,12246,0
2006-07-05,9.85,10.3,9.75,10.11,19086,0
2006-07-06,10.09,10.09,9.81,9.85,23508,0
2006-07-07,9.98,9.98,9.7,9.7,17875,0
2006-07-10,9.86,10.69,9.86,10.22,69519,0
2006-07-11,10.12,10.2,9.8,10.18,23307,0
2006-07-12,10.14,10.14,9.9,10.04,11044,0
2006-07-13,9.98,10.26,9.58,9.85,45651,0
2006-07-14,9.88,10.03,9.62,9.92,29083,0
2006-07-17,9.96,10.05,9.72,10.03,42602,0
2006-07-18,10.03,10.03,9.79,9.8,10878,0
2006-07-19,9.78,10.06,9.72,9.72,25195,0
2006-07-20,9.79,10.17,9.66,9.7,16058,0
2006-07-21,9.85,10.02,9,9.53,25058,0
2006-07-24,9.59,9.59,9.09,9.25,28263,0
2006-07-25,9.3,9.76,9.3,9.33,19125,0
2006-07-26,9.34,10.25,9.34,10.25,51607,0
2006-07-27,10.25,10.25,9.21,9.5,58491,0
2006-07-28,9.5,9.59,9.3,9.3,27071,0
2006-07-31,9.27,10,9.27,9.88,50794,0
2006-08-01,9.43,9.82,9.27,9.55,25635,0
2006-08-02,9.51,9.69,9.35,9.49,23083,0
2006-08-03,9.25,9.5,9.17,9.41,24435,0
2006-08-04,9,9,8.17,8.83,82665,0
2006-08-07,8.81,9.18,8.81,9,26564,0
2006-08-08,9.23,9.43,8.61,8.79,28414,0
2006-08-09,8.53,8.7,7.58,7.91,145303,0
2006-08-10,7.96,8.02,7.78,7.9,90381,0
2006-08-11,8.04,8.21,7.94,8.19,111821,0
2006-08-14,8.18,8.21,7.82,8.2,72564,0
2006-08-15,8.11,8.23,8.1,8.19,43792,0
2006-08-16,8.11,8.18,8.05,8.07,94290,0
2006-08-17,7.98,8.12,7.98,8.05,45617,0
2006-08-18,8.01,8.25,8.01,8.2,46926,0
2006-08-21,8.15,8.22,8,8.1,52442,0
2006-08-22,8.1,8.12,8.06,8.06,8029,0
2006-08-23,8.19,8.36,8.09,8.35,45087,0
2006-08-24,8.3,8.39,8.15,8.2,27252,0
2006-08-25,8.33,8.4,8.08,8.18,14707,0
2006-08-28,8.15,8.38,8.05,8.06,18900,0
2006-08-29,8.14,8.37,8.1,8.15,39803,0
2006-08-30,8,8.14,8,8.12,42609,0
2006-08-31,8.19,8.31,8.16,8.28,16548,0
2006-09-01,8.25,8.29,8.2,8.25,12977,0
2006-09-05,8.14,8.14,8,8,19726,0
2006-09-06,8.13,8.13,8.02,8.05,11712,0
2006-09-07,8.09,8.09,7.84,7.84,8300,0
2006-09-08,7.94,8.08,7.93,8,1458,0
2006-09-11,7.97,8.23,7.89,8.14,19977,0
2006-09-12,8.2,8.21,7.86,7.98,27217,0
2006-09-13,7.98,7.98,7.2,7.55,81421,0
2006-09-14,7.51,7.65,7.5,7.61,128186,0
2006-09-15,7.65,7.8,7.65,7.79,40046,0
2006-09-18,7.61,8.06,7.61,8,37747,0
2006-09-19,8.12,8.16,7.96,8.16,4998,0
2006-09-20,7.52,8.16,7.52,8.15,40941,0
2006-09-21,8.17,8.25,8.17,8.24,7830,0
2006-09-22,8.24,8.46,8.17,8.46,13550,0
2006-09-25,8.41,8.6,8.41,8.5,21994,0
2006-09-26,8.63,9.1,8.63,9,74112,0
2006-09-27,9.03,9.08,8.93,9,73200,0
2006-09-28,8.87,9,8.85,8.95,30600,0
2006-09-29,8.91,9.3,8.72,8.75,53636,0
2006-10-02,8.77,9.02,8.77,8.96,25300,0
2006-10-03,8.86,8.93,8.82,8.93,14860,0
2006-10-04,8.58,8.85,8.58,8.84,7812,0
2006-10-05,8.77,8.84,8.62,8.74,11371,0
2006-10-06,8.64,8.64,8.46,8.58,27477,0
2006-10-09,8.5,8.77,8.03,8.77,12279,0
2006-10-10,8.77,9.33,8.73,9.06,56974,0
2006-10-11,8.38,9.5,8.38,9.5,6034,0
2006-10-12,9.5,9.79,9.44,9.58,9215,0
2006-10-13,9.06,9.35,9.06,9.28,28068,0
2006-10-16,9.04,9.06,8.9,9.04,9336,0
2006-10-17,8.8,9.5,8.76,9.25,64178,0
2006-10-18,9.34,9.66,9.29,9.54,31217,0
2006-10-19,9.62,10,9.38,9.95,48273,0
2006-10-20,10,10,9.85,9.89,32232,0
2006-10-23,9.95,9.99,9.72,9.92,5377,0
2006-10-24,9.86,9.86,9.43,9.52,22894,0
2006-10-25,9.27,9.42,9.27,9.4,65600,0
2006-10-26,9.41,9.56,9.24,9.56,46988,0
2006-10-27,9.52,9.69,9.48,9.6,36625,0
2006-10-30,9.81,9.85,9.74,9.75,10605,0
2006-10-31,9.85,9.85,9.74,9.75,106617,0
2006-11-01,9.7,10.5,9.7,10.06,91655,0
2006-11-02,10.02,10.25,9.91,10,266322,0
2006-11-03,10.02,10.03,9.9,10,48700,0
2006-11-06,9.99,9.99,9.78,9.87,46680,0
2006-11-07,10.01,10.4,10.01,10.3,30032,0
2006-11-08,10.27,10.88,10.27,10.52,79602,0
2006-11-09,10.51,10.57,10.51,10.57,11642,0
2006-11-10,10.57,11.1,10.56,11.05,10786,0
2006-11-13,11.14,11.2,10.95,11.12,25914,0
2006-11-14,11.13,11.15,10.68,10.88,7325,0
2006-11-15,10.85,10.98,10.45,10.47,24219,0
2006-11-16,11.22,11.22,10.56,10.6,6211,0
2006-11-17,10.6,10.6,10.53,10.53,900,0
2006-11-20,10.53,10.55,10.43,10.51,702,0
2006-11-21,10.3,10.58,10.23,10.4,37315,0
2006-11-22,10,10.17,10,10.15,48670,0
2006-11-24,10.19,10.26,10.19,10.21,600,0
2006-11-27,10.23,10.28,10.21,10.24,2975,0
2006-11-28,10.06,11.18,9.94,10.99,23991,0
2006-11-29,10.9,11.35,10.19,11.18,12115,0
2006-11-30,11.18,11.5,11.18,11.38,20328,0
2006-12-01,11.63,11.65,10.92,10.92,212428,0
2006-12-04,11.07,11.13,10.6,10.67,50663,0
2006-12-05,10.97,10.97,10.5,10.5,5631,0
2006-12-06,10.49,10.55,10.43,10.5,12100,0
2006-12-07,10.45,10.6,10.25,10.46,21228,0
2006-12-08,10.54,10.55,10.33,10.39,145700,0
2006-12-11,10.38,10.39,10.23,10.23,16111,0
2006-12-12,10.08,10.4,10.08,10.18,17715,0
2006-12-13,10.14,10.18,10.1,10.18,9900,0
2006-12-14,10.3,10.3,9.55,9.57,29857,0
2006-12-15,9.7,9.8,9.49,9.5,40991,0
2006-12-18,9.41,9.58,9.13,9.32,229570,0
2006-12-19,9.39,9.41,9.16,9.41,13390,0
2006-12-20,9.52,9.59,9.36,9.49,16363,0
2006-12-21,9.38,9.72,9.38,9.4,12240,0
2006-12-22,9.4,9.4,9.37,9.37,4427,0
2006-12-26,9.47,9.71,9.4,9.56,30882,0
2006-12-27,9.54,9.64,9.24,9.28,34774,0
2006-12-28,9.26,9.35,8.9,8.93,100960,0
2006-12-29,8.86,9.2,8.5,8.87,63400,0
2007-01-03,9.02,9.24,8.88,9,174656,0
2007-01-04,9,9,8.87,8.9,91527,0
2007-01-05,8.94,8.94,8.83,8.85,60308,0
2007-01-08,8.85,8.93,8.8,8.9,219399,0
2007-01-09,9,9.32,8.99,9.26,57400,0
2007-01-10,9.48,9.65,9.16,9.21,64527,0
2007-01-11,9.09,9.55,9.05,9.55,51576,0
2007-01-12,9.62,9.63,9.37,9.39,19420,0
2007-01-16,9.74,9.74,9.28,9.59,35000,0
2007-01-17,9.46,9.6,9.4,9.55,49601,0
2007-01-18,9.45,9.5,8.91,9.08,244193,0
2007-01-19,9,9.21,8.75,9.2,84264,0
2007-01-22,9.12,9.12,8.85,8.99,49848,0
2007-01-23,8.96,9.09,8.95,8.96,27100,0
2007-01-24,8.99,9.48,8.98,9.39,30537,0
2007-01-25,9.27,9.28,9.11,9.11,45328,0
2007-01-26,9.13,9.13,8.98,9.04,22922,0
2007-01-29,8.9,9.08,8.72,8.8,38956,0
2007-01-30,8.76,8.82,8.75,8.8,71272,0
2007-01-31,8.77,8.89,8.61,8.78,88916,0
2007-02-01,8.7,8.94,8.7,8.81,120350,0
2007-02-02,8.74,9.03,8.74,8.93,60347,0
2007-02-05,8.93,9.03,8.91,8.91,15105,0
2007-02-06,9.02,9.02,8.9,8.9,35770,0
2007-02-07,8.97,9.3,8.97,9.1,28676,0
2007-02-08,9.19,9.34,9.04,9.29,57405,0
2007-02-09,9.48,9.48,8.95,9,55980,0
2007-02-12,9.19,9.25,9.08,9.15,29537,0
2007-02-13,9.05,9.45,9.05,9.42,333677,0
2007-02-14,9.4,9.63,9.4,9.59,37765,0
2007-02-15,9.7,10.23,9.55,10.1,56748,0
2007-02-16,10.14,10.16,9.95,10.06,27400,0
2007-02-20,9.71,10,9.71,9.86,21433,0
2007-02-21,9.88,9.9,9.73,9.8,35443,0
2007-02-22,9.78,9.86,9.73,9.86,2960,0
2007-02-23,9.79,9.81,9.71,9.74,16700,0
2007-02-26,9.8,9.8,9.55,9.57,8976,0
2007-02-27,9.64,10.48,9.5,10.03,145630,0
2007-02-28,10.21,10.27,9.96,10.06,54300,0
2007-03-01,9.92,10.46,9.85,10.43,53057,0
2007-03-02,10.31,10.44,10.13,10.21,26034,0
2007-03-05,10.23,10.41,10.13,10.4,26352,0
2007-03-06,10.45,10.5,10.25,10.25,19305,0
2007-03-07,10.25,10.5,10.2,10.46,35681,0
2007-03-08,10.32,10.68,10.27,10.47,14649,0
2007-03-09,10.55,10.63,10.51,10.54,4500,0
2007-03-12,10.55,10.7,10.53,10.63,15837,0
2007-03-13,10.57,10.59,10.27,10.29,44008,0
2007-03-14,9.86,10.29,9.86,10.16,16157,0
2007-03-15,10.23,10.3,10.23,10.25,2097,0
2007-03-16,10.34,10.34,10.22,10.28,3602,0
2007-03-19,10.3,10.3,10.2,10.25,4511,0
2007-03-20,10.25,10.28,9.68,9.97,54277,0
2007-03-21,9.97,10.05,9.73,10.05,9656,0
2007-03-22,10.12,10.12,9.71,9.74,15950,0
2007-03-23,9.84,9.93,9.26,9.6,51130,0
2007-03-26,9.71,9.91,9.48,9.62,21181,0
2007-03-27,9.74,9.81,9.34,9.34,6740,0
2007-03-28,9.37,9.39,9.2,9.2,9599,0
2007-03-29,9.31,9.32,9.14,9.25,18839,0
2007-03-30,9.48,9.48,8.5,8.8,42530,0
2007-04-02,8.8,8.9,8.43,8.86,29553,0
2007-04-03,8.45,8.6,6.91,7.01,571541,0
2007-04-04,6.99,6.99,6.71,6.74,149177,0
2007-04-05,6.72,6.73,6.3,6.45,224012,0
2007-04-09,6.51,6.67,6.39,6.62,75512,0
2007-04-10,6.6,7.18,6.52,7.05,200128,0
2007-04-11,7.2,7.23,7.03,7.09,16773,0
2007-04-12,7.09,7.09,7.03,7.03,21630,0
2007-04-13,7.06,7.4,7.04,7.33,42645,0
2007-04-16,7.48,7.49,7.27,7.29,19605,0
2007-04-17,7.3,7.42,7.3,7.4,21480,0
2007-04-18,7.45,7.47,7.34,7.4,12792,0
2007-04-19,7.45,7.45,7.31,7.31,65280,0
2007-04-20,7.35,7.5,7.35,7.35,12524,0
2007-04-23,7.41,7.42,7.33,7.35,7304,0
2007-04-24,7.36,7.39,7.34,7.34,32450,0
2007-04-25,7.37,7.37,7.33,7.34,8820,0
2007-04-26,7.33,7.35,7.13,7.18,104967,0
2007-04-27,7.26,7.26,7.14,7.17,19975,0
2007-04-30,7.13,7.24,7,7.08,21960,0
2007-05-01,7.05,7.05,6.74,6.85,29508,0
2007-05-02,6.88,6.88,6.71,6.75,38600,0
2007-05-03,6.8,6.82,6.59,6.6,19151,0
2007-05-04,6.71,6.71,6.33,6.33,17030,0
2007-05-07,6.33,6.49,6.33,6.41,38005,0
2007-05-08,6.45,6.58,6.43,6.49,53340,0
2007-05-09,6.55,6.9,6.55,6.88,4773,0
2007-05-10,6.8,6.8,6.47,6.64,26604,0
2007-05-11,6.68,6.69,6.42,6.51,25742,0
2007-05-14,6.46,6.5,6.42,6.42,4429,0
2007-05-15,6.42,6.43,6.03,6.25,24559,0
2007-05-16,6.23,6.23,5.9,6,32810,0
2007-05-17,6.1,6.14,5.92,6.04,90910,0
2007-05-18,6,6.11,5.37,5.8,99179,0
2007-05-21,5.8,5.89,5.53,5.83,26637,0
2007-05-22,5.79,5.86,5.71,5.71,26829,0
2007-05-23,5.74,5.82,5.67,5.78,38384,0
2007-05-24,5.74,5.9,5.73,5.78,12550,0
2007-05-25,5.72,5.76,5.69,5.72,18472,0
2007-05-29,5.73,5.78,5.69,5.69,6891,0
2007-05-30,5.69,5.74,5.69,5.69,9766,0
2007-05-31,5.73,5.77,5.48,5.51,80490,0
2007-06-01,5.46,5.61,5.46,5.6,8455,0
2007-06-04,5.6,5.7,5.51,5.69,72953,0
2007-06-05,5.7,5.7,5.63,5.7,13650,0
2007-06-06,5.64,5.68,5.59,5.59,27700,0
2007-06-07,5.58,5.58,5.51,5.54,14800,0
2007-06-08,5.55,5.6,5.5,5.57,15145,0
2007-06-11,5.65,5.65,5.5,5.51,48010,0
2007-06-12,5.55,5.62,5.53,5.56,4876,0
2007-06-13,5.55,5.61,5.51,5.51,27962,0
2007-06-14,5.53,5.59,5.5,5.59,12700,0
2007-06-15,5.61,5.72,5.53,5.71,38995,0
2007-06-18,5.7,5.7,5.61,5.7,10917,0
2007-06-19,5.69,5.77,5.6,5.77,18950,0
2007-06-20,5.8,5.87,5.8,5.86,11510,0
2007-06-21,5.78,5.87,5.76,5.81,4900,0
2007-06-22,5.76,5.87,5.55,5.55,24413,0
2007-06-25,5.5,5.73,4.75,5.14,88972,0
2007-06-26,5,5.14,5,5.1,19252,0
2007-06-27,5.07,5.15,5.03,5.03,45200,0
2007-06-28,5.01,5.12,4.81,4.81,54577,0
2007-06-29,4.95,5.26,4.95,5.26,16960,0
2007-07-02,5.4,5.44,5.12,5.12,16001,0
2007-07-03,5.1,5.16,5.1,5.12,1600,0
2007-07-05,5.18,5.2,4.95,5,8846,0
2007-07-06,5,5.05,4.87,4.88,17171,0
2007-07-09,4.87,4.93,3.93,4.21,176218,0
2007-07-10,4.25,4.39,4.2,4.37,60241,0
2007-07-11,4.4,4.43,4.38,4.39,29033,0
2007-07-12,4.46,4.47,4.2,4.2,46257,0
2007-07-13,4.19,4.24,4.01,4.11,26743,0
2007-07-16,4.11,4.14,3.95,3.99,47533,0
2007-07-17,4.09,4.09,3.94,3.94,21720,0
2007-07-18,4,4,3.6,3.63,22922,0
2007-07-19,3.62,3.71,3.62,3.62,35899,0
2007-07-20,3.65,3.65,3.53,3.57,35560,0
2007-07-23,3.54,3.69,3.52,3.56,72073,0
2007-07-24,3.55,3.7,3.41,3.41,21736,0
2007-07-25,3.55,3.86,3.44,3.45,47088,0
2007-07-26,3.48,3.64,3.26,3.45,51019,0
2007-07-27,3.63,3.63,3.25,3.39,14320,0
2007-07-30,3.43,3.43,3,3.03,37378,0
2007-07-31,3.03,3.15,3.03,3.09,21737,0
2007-08-01,2.96,3.07,2.96,3.01,11348,0
2007-08-02,3,3.06,2.96,3.06,15758,0
2007-08-03,3.03,3.07,3.01,3.02,16945,0
2007-08-06,3.03,3.06,2.92,2.92,4900,0
2007-08-07,2.94,2.94,2.32,2.45,52874,0
2007-08-08,2.65,2.78,2.51,2.63,37883,0
2007-08-09,2.55,2.72,2.55,2.64,25753,0
2007-08-10,2.6,2.73,2.53,2.6,27063,0
2007-08-13,2.66,2.88,2.66,2.81,60792,0
2007-08-14,2.81,2.87,2.74,2.82,29356,0
2007-08-15,2.9,3.15,2.85,3.05,79631,0
2007-08-16,3.04,3.06,2.9,2.96,42599,0
2007-08-17,2.97,3.15,2.97,3.11,12900,0
2007-08-20,3.15,3.15,2.91,2.92,30055,0
2007-08-21,3.01,3.03,2.97,2.99,9626,0
2007-08-22,3.05,3.26,3.05,3.2,30707,0
2007-08-23,3.35,3.39,3.13,3.29,28846,0
2007-08-24,3.35,3.38,3.28,3.28,15727,0
2007-08-27,3.28,3.46,3.27,3.42,28458,0
2007-08-28,3.45,3.99,3.45,3.69,74536,0
2007-08-29,3.61,4.29,3.61,3.88,92547,0
2007-08-30,3.95,3.95,3.66,3.8,25900,0
2007-08-31,3.8,3.85,3.76,3.83,5215,0
2007-09-04,3.73,4.29,3.73,4.28,61879,0
2007-09-05,4.31,4.4,4.04,4.33,23450,0
2007-09-06,4.34,4.34,4.21,4.21,20400,0
2007-09-07,4.11,4.35,4.07,4.31,47863,0
2007-09-10,4.35,4.55,4.21,4.41,44671,0
2007-09-11,4.48,4.92,4.48,4.92,30879,0
2007-09-12,4.9,5.17,4.73,4.89,43430,0
2007-09-13,4.98,4.98,4.74,4.79,23475,0
2007-09-14,4.99,5,4.6,4.67,24690,0
2007-09-17,4.62,4.88,4.62,4.7,28250,0
2007-09-18,4.66,4.77,4.65,4.72,12300,0
2007-09-19,4.75,4.75,4.66,4.66,7385,0
2007-09-20,4.65,4.65,4.31,4.58,64857,0
2007-09-21,4.57,4.57,4.2,4.3,28919,0
2007-09-24,4.26,4.3,4.11,4.2,10923,0
2007-09-25,4.17,4.2,4.17,4.19,6020,0
2007-09-26,4.18,4.44,4.18,4.24,15142,0
2007-09-27,4.29,4.4,4.2,4.35,17300,0
2007-09-28,4.38,4.58,4.15,4.3,16420,0
2007-10-01,4.31,4.31,4.12,4.25,19577,0
2007-10-02,4.13,4.19,4.11,4.18,7715,0
2007-10-03,4.12,4.57,4.12,4.25,37670,0
2007-10-04,4.26,4.53,4.26,4.41,14600,0
2007-10-05,4.4,4.4,4.25,4.31,11800,0
2007-10-08,4.32,4.32,4.3,4.32,800,0
2007-10-09,4.39,4.53,4.25,4.5,18400,0
2007-10-10,4.43,4.45,4.28,4.4,7655,0
2007-10-11,4.28,4.48,4.28,4.41,14293,0
2007-10-12,4.42,4.55,4.42,4.55,7089,0
2007-10-15,4.5,4.91,4.5,4.9,31699,0
2007-10-16,4.93,5.31,4.93,5.09,41044,0
2007-10-17,5.09,5.3,5.09,5.18,32181,0
2007-10-18,5.21,5.36,5.2,5.25,43050,0
2007-10-19,5.18,5.18,4.95,4.97,23321,0
2007-10-22,4.87,5.06,4.57,5.05,32401,0
2007-10-23,4.9,5.12,4.9,5.12,13300,0
2007-10-24,5.1,5.1,5,5.03,14000,0
2007-10-25,5.03,5.03,4.91,4.98,7408,0
2007-10-26,4.96,4.97,4.85,4.89,31200,0
2007-10-29,4.86,5.01,4.86,5,16664,0
2007-10-30,5,5.13,5,5.04,6100,0
2007-10-31,5.01,5.06,4.85,4.86,7215,0
2007-11-01,4.85,4.85,4.41,4.55,10795,0
2007-11-02,4.25,4.35,4.02,4.1,64084,0
2007-11-05,4.07,4.07,3.97,4.07,7046,0
2007-11-06,4.07,4.07,4.03,4.03,1935,0
2007-11-07,4.03,4.05,3.96,3.96,1450,0
2007-11-08,3.94,3.96,3.94,3.94,3900,0
2007-11-09,3.92,3.92,3.67,3.85,14900,0
2007-11-12,3.3,3.84,3.3,3.57,28468,0
2007-11-13,3.54,3.8,3.47,3.54,51486,0
2007-11-14,3.53,3.65,3.51,3.61,6377,0
2007-11-15,3.59,3.71,3.25,3.5,39400,0
2007-11-16,3.47,3.54,3.47,3.51,6715,0
2007-11-19,3.27,3.63,3.27,3.63,28048,0
2007-11-20,3.42,3.42,2.3,2.63,280878,0
2007-11-21,2.64,2.7,2.2,2.67,84836,0
2007-11-23,2.6,2.66,2.55,2.58,8550,0
2007-11-26,2.45,2.67,2.45,2.67,60250,0
2007-11-27,2.7,2.75,2.67,2.71,66550,0
2007-11-28,2.75,2.75,2.66,2.66,20418,0
2007-11-29,2.69,2.75,2.63,2.72,21260,0
2007-11-30,2.67,2.74,2.67,2.72,36550,0
2007-12-03,2.57,2.7,2.53,2.7,50732,0
2007-12-04,2.65,2.68,2.6,2.62,16500,0
2007-12-05,2.63,2.64,2.5,2.5,63473,0
2007-12-06,2.56,2.56,2.46,2.5,77999,0
2007-12-07,2.57,2.61,2.49,2.57,130100,0
2007-12-10,2.51,2.57,2.5,2.5,138455,0
2007-12-11,2.54,2.54,2.46,2.51,57214,0
2007-12-12,2.53,2.57,2.48,2.53,83998,0
2007-12-13,2.59,2.6,2.51,2.55,11748,0
2007-12-14,2.58,2.58,2.5,2.52,24364,0
2007-12-17,2.56,2.56,2.45,2.46,61493,0
2007-12-18,2.45,2.46,2.4,2.41,113942,0
2007-12-19,2.42,2.43,2.35,2.35,28949,0
2007-12-20,2.36,2.4,2.3,2.35,29045,0
2007-12-21,2.36,2.42,2.35,2.35,19100,0
2007-12-24,2.36,2.39,2.35,2.35,15000,0
2007-12-26,2.34,2.4,2.3,2.34,69892,0
2007-12-27,2.37,2.43,2.33,2.43,20400,0
2007-12-28,2.37,2.4,2.34,2.36,56200,0
2007-12-31,2.34,2.45,2.34,2.45,65806,0
2008-01-02,2.48,2.49,2.48,2.49,900,0
2008-01-03,2.36,2.56,2.36,2.56,5300,0
2008-01-04,2.59,2.6,2.53,2.6,23900,0
2008-01-07,2.57,2.62,2.56,2.57,5700,0
2008-01-08,2.59,2.64,2.58,2.6,42060,0
2008-01-09,2.58,2.58,2.5,2.5,31200,0
2008-01-10,2.55,2.55,2.51,2.54,4245,0
2008-01-11,2.54,2.54,2.45,2.47,30855,0
2008-01-14,2.45,2.49,2.45,2.47,12116,0
2008-01-15,2.46,2.48,2.43,2.48,4000,0
2008-01-16,2.49,2.58,2.49,2.58,19000,0
2008-01-17,2.56,2.61,2.53,2.58,10600,0
2008-01-18,2.63,2.78,2.61,2.78,12450,0
2008-01-22,2.8,2.82,2.75,2.78,10024,0
2008-01-23,2.79,3.44,2,3.21,74673,0
2008-01-24,3.21,3.24,2.75,2.9,14774,0
2008-01-25,2.86,2.86,2.81,2.86,3650,0
2008-01-28,2.83,3.01,2.83,3.01,2901,0
2008-01-29,3.03,3.04,3.03,3.03,500,0
2008-01-30,3.15,4.15,1.82,4.15,63836,0
2008-01-31,3.89,4,3.36,3.75,49550,0
2008-02-01,3.74,3.87,3.71,3.79,5400,0
2008-02-04,3.69,3.7,3.6,3.68,11300,0
2008-02-05,3.65,4.38,3.51,3.54,138606,0
2008-02-06,3.54,3.57,3.5,3.57,11400,0
2008-02-07,3.5,3.72,3.5,3.62,18305,0
2008-02-08,3.79,3.8,3.55,3.6,8292,0
2008-02-11,3.64,3.64,3.47,3.48,15565,0
2008-02-12,3.44,3.47,3.43,3.47,1200,0
2008-02-13,3.5,3.53,3.5,3.53,1200,0
2008-02-14,3.5,3.5,3.46,3.46,2500,0
2008-02-15,3.36,3.55,3.36,3.42,23200,0
2008-02-19,3.36,3.45,3.35,3.45,7723,0
2008-02-20,3.37,3.43,3.29,3.43,3550,0
2008-02-21,3.44,3.5,3.44,3.44,5100,0
2008-02-22,3.28,3.43,3.28,3.4,5090,0
2008-02-25,3.3,3.35,3.18,3.35,12800,0
2008-02-26,3.35,3.36,3.33,3.36,3193,0
2008-02-27,3.33,3.33,3.27,3.32,1712,0
2008-02-28,3.14,3.31,3.09,3.12,11600,0
2008-02-29,3.2,3.2,3.16,3.2,5000,0
2008-03-03,3.2,3.2,2.9,3.05,24077,0
2008-03-04,3,3,2.9,2.92,12328,0
2008-03-05,2.92,2.92,2.5,2.56,19130,0
2008-03-06,2.62,2.62,2.36,2.38,6700,0
2008-03-07,2.45,2.45,2.16,2.35,32706,0
2008-03-10,2.32,2.32,2,2.13,18649,0
2008-03-11,2.36,2.5,2.14,2.31,43582,0
2008-03-12,2.35,2.35,2.12,2.21,10500,0
2008-03-13,2.2,2.48,2.2,2.45,6530,0
2008-03-14,2.31,2.31,2.19,2.28,8479,0
2008-03-17,2.34,2.37,2.01,2.1,9908,0
2008-03-18,2.17,2.5,1.99,2.31,31380,0
2008-03-19,2.15,2.15,1.98,2,10907,0
2008-03-20,2,2.1,1.98,1.98,40966,0
2008-03-24,1.97,1.98,1.94,1.94,3600,0
2008-03-25,1.91,1.94,1.85,1.86,20950,0
2008-03-26,1.86,1.86,1.5,1.64,9520,0
2008-03-27,1.67,1.67,1.58,1.6,22350,0
2008-03-28,1.67,2.2,1.58,1.67,32360,0
2008-03-31,1.7,1.7,1.52,1.59,7810,0
2008-04-01,1.66,1.66,1.61,1.65,17300,0
2008-04-02,1.7,1.75,1.47,1.5,53850,0
2008-04-03,1.5,1.5,1.48,1.49,51265,0
2008-04-04,1.46,1.55,1.4,1.53,14800,0
2008-04-07,1.52,1.67,1.52,1.58,14600,0
2008-04-08,1.61,1.61,1.52,1.53,11150,0
2008-04-09,1.53,1.53,1.41,1.5,13835,0
2008-04-10,1.65,2.37,1.64,1.8,46350,0
2008-04-11,2.05,2.05,1.61,1.65,28489,0
2008-04-14,1.75,1.88,1.62,1.65,43552,0
2008-04-15,1.6,2,1.6,1.71,36976,0
2008-04-16,1.8,1.84,1.7,1.71,54700,0
2008-04-17,1.7,1.83,1.66,1.79,37665,0
2008-04-18,1.86,1.86,1.79,1.8,2400,0
2008-04-21,1.82,1.82,1.77,1.77,3500,0
2008-04-22,1.76,1.82,1.74,1.79,31957,0
2008-04-23,1.84,1.88,1.84,1.88,3600,0
2008-04-24,1.88,1.88,1.81,1.87,22200,0
2008-04-25,1.87,1.87,1.79,1.83,7490,0
2008-04-28,1.81,1.81,1.75,1.77,8300,0
2008-04-29,1.75,1.75,1.55,1.6,25350,0
2008-04-30,1.64,1.69,1.61,1.69,9600,0
2008-05-01,1.61,1.71,1.58,1.67,4888,0
2008-05-02,1.58,1.72,1.58,1.6,17383,0
2008-05-05,1.66,1.66,1.63,1.63,1300,0
2008-05-06,1.63,1.68,1.6,1.65,9640,0
2008-05-07,1.68,1.72,1.66,1.7,3578,0
2008-05-08,1.69,1.99,1.69,1.8,10400,0
2008-05-09,1.89,1.99,1.89,1.93,9200,0
2008-05-12,1.95,2.16,1.95,2.14,12641,0
2008-05-13,2.07,2.23,2.06,2.16,7700,0
2008-05-14,2.12,2.43,2.11,2.37,29820,0
2008-05-15,2.35,2.4,2.34,2.39,15800,0
2008-05-16,2.45,2.65,2.45,2.65,24282,0
2008-05-19,2.63,2.7,2.63,2.68,14400,0
2008-05-20,2.63,2.69,2.63,2.65,2900,0
2008-05-21,2.63,2.69,2.63,2.66,11250,0
2008-05-22,2.6,2.6,2.33,2.33,40285,0
2008-05-23,2.36,2.4,2.36,2.4,3300,0
2008-05-27,2.27,2.4,2.22,2.35,3900,0
2008-05-28,2.37,2.44,2.37,2.44,11755,0
2008-05-29,2.34,2.44,2.23,2.43,8370,0
2008-05-30,2.33,2.36,2.33,2.36,3200,0
2008-06-02,2.27,2.36,2.26,2.3,14775,0
2008-06-03,2.34,2.38,2.28,2.38,18273,0
2008-06-04,2.48,2.48,2.4,2.4,2800,0
2008-06-05,2.42,2.52,2.41,2.51,4835,0
2008-06-06,2.5,2.55,2.5,2.5,1550,0
2008-06-09,2.54,2.63,2.5,2.56,2840,0
2008-06-10,2.51,2.54,2.26,2.54,3805,0
2008-06-11,2.5,2.52,2.4,2.52,1775,0
2008-06-12,2.52,2.52,2.52,2.52,1200,0
2008-06-13,2.57,2.58,2.49,2.49,2700,0
2008-06-16,2.44,2.44,2.3,2.34,3820,0
2008-06-17,2.34,2.51,2.28,2.5,3266,0
2008-06-18,2.5,2.5,2.39,2.4,1600,0
2008-06-19,2.47,2.47,2.47,2.47,300,0
2008-06-20,2.46,2.46,2.4,2.41,2700,0
2008-06-23,2.42,2.6,2.21,2.6,8950,0
2008-06-24,2.55,2.59,2.55,2.59,4369,0
2008-06-26,2.52,2.53,2.48,2.48,3850,0
2008-06-30,2.49,2.49,2.47,2.47,300,0
2008-07-01,2.46,2.46,2.35,2.46,9671,0
2008-07-02,2.5,2.8,2.48,2.48,18300,0
2008-07-03,2.39,2.5,2.39,2.45,400,0
2008-07-07,2.36,2.5,2.36,2.44,3629,0
2008-07-08,2.45,2.45,2.32,2.35,12386,0
2008-07-09,2.26,2.26,2.21,2.26,15206,0
2008-07-10,2.22,2.22,1.74,1.91,13499,0
2008-07-11,1.84,1.88,1.8,1.88,8500,0
2008-07-14,1.71,1.91,1.71,1.85,16817,0
2008-07-15,1.85,1.92,1.85,1.87,300,0
2008-07-16,1.91,2.2,1.91,2.2,2619,0
2008-07-17,2.25,2.5,2.25,2.45,8051,0
2008-07-18,2.23,2.62,2.21,2.62,5671,0
2008-07-21,2.54,2.91,2.5,2.9,4800,0
2008-07-22,2.91,2.92,2.89,2.92,6944,0
2008-07-23,2.85,3,2.85,2.9,13822,0
2008-07-24,2.94,2.94,2.87,2.87,3000,0
2008-07-25,2.71,2.9,2.71,2.9,2400,0
2008-07-28,2.73,2.89,2.73,2.89,300,0
2008-07-29,2.89,2.9,2.77,2.8,1300,0
2008-07-30,2.64,2.9,2.64,2.83,3200,0
2008-07-31,2.75,2.9,2.62,2.86,3900,0
2008-08-01,2.76,2.81,2.75,2.81,1500,0
2008-08-04,2.75,2.8,2.75,2.75,515,0
2008-08-05,2.75,2.89,2.75,2.83,12900,0
2008-08-06,2.77,2.86,2.76,2.86,800,0
2008-08-07,2.77,2.86,2.38,2.72,8170,0
2008-08-08,2.85,2.89,2.85,2.85,1600,0
2008-08-11,2.57,2.71,2.51,2.71,3800,0
2008-08-12,2.68,3.18,2.68,3.18,8479,0
2008-08-13,3.19,3.2,3,3.17,6000,0
2008-08-14,3.19,3.74,3.19,3.56,93989,0
2008-08-15,3.63,3.93,3,3.73,52352,0
2008-08-18,3.68,4.17,3.64,4.1,29445,0
2008-08-19,4.14,4.15,4.01,4.1,8920,0
2008-08-20,4.18,4.39,4.18,4.29,37210,0
2008-08-21,4.25,4.25,4.08,4.08,4689,0
2008-08-22,4.02,4.02,3.63,3.84,17060,0
2008-08-25,3.75,3.77,3.53,3.77,6750,0
2008-08-26,3.77,3.77,3.77,3.77,200,0
2008-08-27,3.6,3.63,3.51,3.51,4800,0
2008-08-28,3.5,3.6,3.5,3.59,3950,0
2008-08-29,3.59,4.08,3.57,4.05,10381,0
2008-09-02,4.2,4.2,4.08,4.11,1750,0
2008-09-03,4.14,4.17,4.02,4.04,3326,0
2008-09-04,4.05,4.05,3.82,3.94,8100,0
2008-09-05,3.81,3.95,3.61,3.91,3326,0
2008-09-08,3.71,4.09,3.71,4.05,3250,0
2008-09-10,3.95,4.04,3.95,3.99,1050,0
2008-09-11,3.94,3.99,3.94,3.99,376,0
2008-09-12,3.86,3.86,3.86,3.86,100,0
2008-09-15,3.98,3.98,3.98,3.98,1000,0
2008-09-16,3.81,3.9,3.7,3.89,3525,0
2008-09-17,3.88,3.94,3.82,3.94,1963,0
2008-09-18,3.95,3.95,3.81,3.94,1550,0
2008-09-19,3.94,3.95,3.94,3.94,1400,0
2008-09-22,3.9,3.95,3.7,3.95,675,0
2008-09-23,3.95,3.95,3.3,3.93,2890,0
2008-09-24,3.4,3.7,3.38,3.39,1390,0
2008-09-25,3.5,3.6,3.28,3.48,7344,0
2008-09-26,3.45,3.45,3.25,3.25,6840,0
2008-09-29,3.38,3.5,3.05,3.3,2144,0
2008-09-30,3.14,3.48,3.14,3.42,1982,0
2008-10-01,3.36,3.36,3.21,3.21,400,0
2008-10-02,3.11,3.58,3.11,3.58,1618,0
2008-10-03,3.57,3.57,3.5,3.5,681,0
2008-10-06,3.43,3.48,2.79,3.39,3792,0
2008-10-07,2.93,3.7,2.83,3.39,14000,0
2008-10-08,2.75,3.34,2.5,3.02,11104,0
2008-10-09,3.02,3.02,2.17,2.68,8056,0
2008-10-10,2.4,2.9,1.95,2.2,12436,0
2008-10-13,3.54,3.54,2.85,2.86,11525,0
2008-10-14,3,3,2.86,2.9,1600,0
2008-10-15,2.7,2.9,2.53,2.76,4950,0
2008-10-16,2.8,2.88,2.52,2.88,400,0
2008-10-17,2.8,2.8,2.79,2.8,4200,0
2008-10-20,2.84,2.84,1.93,2.34,53314,0
2008-10-21,2.29,2.3,2.29,2.3,300,0
2008-10-23,1.87,2.25,1.87,2,5830,0
2008-10-24,2.18,2.2,2.11,2.11,2600,0
2008-10-27,2.47,2.47,1.88,2.13,7845,0
2008-10-28,2.13,2.21,2.1,2.1,2550,0
2008-10-29,2.21,2.23,2.21,2.23,300,0
2008-10-30,2.25,2.25,2.1,2.12,7500,0
2008-10-31,2.25,2.3,2.25,2.3,2200,0
2008-11-03,2.31,2.46,2.25,2.41,7000,0
2008-11-05,2,2.38,2,2.25,3000,0
2008-11-06,2,2.05,1.95,2.02,11159,0
2008-11-07,2.3,2.3,2.25,2.25,600,0
2008-11-10,1.92,2.01,1.85,2.01,4920,0
2008-11-11,2.01,2.02,1.85,1.85,38039,0
2008-11-12,1.85,1.85,1.42,1.6,13727,0
2008-11-13,1.59,1.59,1.5,1.59,3700,0
2008-11-17,1.5,1.51,1.45,1.45,1400,0
2008-11-18,1.39,1.6,1.35,1.35,4804,0
2008-11-19,1.37,1.47,1.08,1.08,7900,0
2008-11-20,1.16,1.45,0.9,0.9,26000,0
2008-11-21,0.9,1.05,0.9,1,11946,0
2008-11-24,1.03,1.47,0.75,1.13,52100,0
2008-11-25,0.79,0.97,0.76,0.83,21770,0
2008-11-26,0.8,0.9,0.8,0.83,22400,0
2008-11-28,0.83,0.9,0.83,0.9,1038,0
2008-12-01,0.85,0.95,0.8,0.85,59840,0
2008-12-02,1,1,0.81,0.85,18900,0
2008-12-03,0.85,0.85,0.81,0.82,51100,0
2008-12-04,0.85,0.89,0.8,0.86,73286,0
2008-12-05,0.88,0.99,0.8,0.9,11063,0
2008-12-08,0.9,1,0.83,0.99,66553,0
2008-12-09,0.95,1,0.9,0.9,63300,0
2008-12-10,0.81,0.9,0.81,0.9,900,0
2008-12-12,0.9,0.98,0.89,0.89,10400,0
2008-12-15,0.9,0.9,0.88,0.9,600,0
2008-12-16,0.9,0.97,0.88,0.88,12485,0
2008-12-17,0.98,1,0.97,1,1200,0
2008-12-18,0.95,0.99,0.95,0.98,2800,0
2008-12-19,0.85,1,0.84,0.84,50749,0
2008-12-22,0.78,0.9,0.78,0.83,5000,0
2008-12-23,0.9,0.9,0.9,0.9,100,0
2008-12-24,0.91,0.91,0.9,0.9,200,0
2008-12-26,1,1,0.87,0.87,3200,0
2008-12-29,0.9,1,0.87,0.87,110340,0
2008-12-30,0.8,0.87,0.8,0.87,50359,0
2008-12-31,0.88,0.9,0.8,0.85,116614,0
2009-01-02,0.9,0.9,0.83,0.9,1320,0
2009-01-05,0.97,1.39,0.9,1,5300,0
2009-01-06,1.38,1.38,1.01,1.03,11400,0
2009-01-07,0.95,1,0.92,0.95,3940,0
2009-01-09,1,1,1,1,19577,0
2009-01-12,1.03,1.03,1.03,1.03,800,0
2009-01-13,1.04,1.04,0.9,0.9,2900,0
2009-01-14,1,1,0.98,0.98,2600,0
2009-01-15,0.94,0.94,0.94,0.94,100,0
2009-01-16,0.93,1,0.82,1,1300,0
2009-01-20,0.9,0.9,0.9,0.9,750,0
2009-01-21,0.85,0.85,0.85,0.85,1029,0
2009-01-22,0.82,0.85,0.82,0.85,4707,0
2009-01-23,0.79,0.83,0.79,0.82,6700,0
2009-01-26,0.8,0.82,0.8,0.8,8900,0
2009-01-27,0.8,1.05,0.8,1,3786,0
2009-01-28,1.14,1.14,0.84,0.85,5700,0
2009-01-29,0.81,0.9,0.79,0.79,7562,0
2009-01-30,0.78,0.78,0.7,0.7,59713,0
2009-02-02,0.71,0.75,0.68,0.68,47842,0
2009-02-03,0.69,0.7,0.65,0.7,106706,0
2009-02-04,0.71,0.72,0.69,0.7,274520,0
2009-02-05,0.7,0.7,0.51,0.55,2600,0
2009-02-06,1.23,1.23,0.65,0.69,359473,0
2009-02-09,1.43,1.43,0.71,0.84,29516,0
2009-02-10,0.72,0.84,0.72,0.75,28500,0
2009-02-11,0.72,0.73,0.6,0.73,23119,0
2009-02-12,0.69,0.77,0.65,0.65,115537,0
2009-02-13,0.78,0.78,0.7,0.7,20400,0
2009-02-17,0.72,0.75,0.7,0.7,21600,0
2009-02-18,0.77,0.91,0.77,0.91,400,0
2009-02-19,0.9,0.9,0.86,0.87,166188,0
2009-02-20,0.73,1.29,0.72,1.19,400,0
2009-02-23,1.18,1.18,0.73,0.82,25751,0
2009-02-24,0.84,0.84,0.83,0.83,300,0
2009-02-25,0.79,0.79,0.72,0.72,17748,0
2009-02-27,0.76,0.8,0.75,0.78,46200,0
2009-03-02,0.75,0.78,0.65,0.7,89503,0
2009-03-03,0.72,0.72,0.36,0.57,20000,0
2009-03-04,0.74,0.75,0.65,0.65,41800,0
2009-03-05,0.65,0.7,0.65,0.7,41041,0
2009-03-06,0.7,0.75,0.56,0.56,21350,0
2009-03-09,0.58,0.58,0.56,0.56,200,0
2009-03-10,0.6,0.64,0.57,0.57,5693,0
2009-03-11,0.65,0.65,0.65,0.65,9690,0
2009-03-12,0.52,0.78,0.52,0.77,10017,0
2009-03-13,0.81,0.85,0.78,0.78,12160,0
2009-03-16,0.8,0.88,0.71,0.85,11200,0
2009-03-17,0.85,0.88,0.77,0.86,5654,0
2009-03-18,0.8,0.83,0.8,0.81,400,0
2009-03-19,0.83,0.9,0.77,0.77,51339,0
2009-03-20,0.8,0.83,0.8,0.81,8039,0
2009-03-23,0.81,0.83,0.8,0.82,7325,0
2009-03-24,0.8,0.8,0.8,0.8,900,0
2009-03-25,0.82,0.82,0.82,0.82,100,0
2009-03-26,0.86,0.86,0.86,0.86,250,0
2009-03-27,0.89,0.9,0.85,0.85,16500,0
2009-03-30,0.9,1.01,0.9,1.01,2800,0
2009-03-31,0.89,1.14,0.89,1.14,3200,0
2009-04-01,1.3,1.3,1.25,1.27,1400,0
2009-04-02,1.25,1.34,1.13,1.34,6300,0
2009-04-03,1.1,1.25,1.1,1.25,1100,0
2009-04-06,1.11,1.29,1.1,1.29,2100,0
2009-04-07,1.29,1.38,1.29,1.38,300,0
2009-04-08,1.19,1.2,1.19,1.2,200,0
2009-04-13,1.15,1.15,1.15,1.15,550,0
2009-04-14,1.36,1.38,1.36,1.38,500,0
2009-04-15,1.21,1.21,1.15,1.2,6600,0
2009-04-16,1.15,1.47,1.15,1.4,20300,0
2009-04-17,1.2,1.38,1.2,1.38,5315,0
2009-04-21,1.35,1.37,1.35,1.37,4591,0
2009-04-22,1.44,1.44,1.44,1.44,100,0
2009-04-23,1.17,1.17,1.16,1.16,1200,0
2009-04-24,1.29,1.85,1.29,1.39,55567,0
2009-04-27,1.3,1.54,1.2,1.2,9070,0
2009-04-28,1.2,1.47,1.2,1.47,1425,0
2009-04-29,1.42,1.42,1.42,1.42,125,0
2009-04-30,1.42,1.42,1.2,1.42,6000,0
2009-05-01,1.37,1.37,1.37,1.37,1000,0
2009-05-04,1.26,1.33,1.26,1.33,2300,0
2009-05-05,1.32,1.74,1.23,1.71,71420,0
2009-05-06,1.71,1.81,1.61,1.7,2632,0
2009-05-07,1.51,1.88,1.51,1.85,9874,0
2009-05-08,1.87,1.93,1.87,1.9,3025,0
2009-05-11,1.9,1.91,1.71,1.71,3996,0
2009-05-12,1.65,1.82,1.65,1.82,1100,0
2009-05-13,1.71,1.8,1.7,1.72,5640,0
2009-05-14,1.65,1.91,1.65,1.87,1186,0
2009-05-15,1.9,1.9,1.68,1.85,7242,0
2009-05-18,1.65,1.92,1.65,1.92,480,0
2009-05-19,1.95,1.98,1.95,1.98,1700,0
2009-05-20,1.98,2,1.93,1.95,5164,0
2009-05-21,1.95,1.95,1.92,1.94,1400,0
2009-05-22,1.9,1.9,1.9,1.9,6964,0
2009-05-26,1.99,2,1.94,1.96,4400,0
2009-05-27,1.88,1.9,1.88,1.89,4112,0
2009-05-29,1.95,1.95,1.91,1.91,9000,0
2009-06-01,1.95,2.1,1.95,1.95,18145,0
2009-06-02,1.97,1.97,1.95,1.95,31100,0
2009-06-03,1.97,2.04,1.89,1.89,11700,0
2009-06-04,2.03,2.05,2.02,2.02,1600,0
2009-06-05,2.01,2.01,1.9,2,17664,0
2009-06-08,2.05,2.05,1.82,1.92,7351,0
2009-06-09,2.05,2.12,1.95,2.12,24551,0
2009-06-10,2.15,2.15,2.12,2.12,15600,0
2009-06-11,2.15,2.39,2.15,2.32,16700,0
2009-06-12,2.4,2.48,2.37,2.4,23356,0
2009-06-15,2.5,2.5,2.21,2.21,27094,0
2009-06-16,2.53,2.54,2.4,2.45,5955,0
2009-06-17,2.45,2.45,2.26,2.27,1170,0
2009-06-18,2.25,2.42,2.25,2.27,400,0
2009-06-19,2.42,2.55,2.42,2.55,8193,0
2009-06-22,2.41,2.41,2.22,2.25,6800,0
2009-06-23,2.36,2.55,2.36,2.52,1900,0
2009-06-24,2.45,2.45,2.27,2.27,3561,0
2009-06-25,2.3,2.3,2.3,2.3,1800,0
2009-06-26,2.3,2.3,2.26,2.26,25688,0
2009-06-29,2.26,2.26,2.26,2.26,26200,0
2009-06-30,2.21,2.32,2,2.06,3600,0
2009-07-01,1.93,2.27,1.93,2.27,10556,0
2009-07-02,1.97,1.97,1.95,1.97,6300,0
2009-07-06,2.23,2.24,2.23,2.24,999,0
2009-07-07,2.23,2.23,2.18,2.18,1190,0
2009-07-08,1.91,2.24,1.9,1.97,4170,0
2009-07-09,1.9,1.92,1.9,1.9,1920,0
2009-07-10,1.88,1.9,1.85,1.86,37079,0
2009-07-13,1.92,2.23,1.92,2.23,300,0
2009-07-16,2,2,1.85,1.96,17887,0
2009-07-17,1.92,1.92,1.92,1.92,249,0
2009-07-20,1.98,2.1,1.95,1.98,3900,0
2009-07-21,2.08,2.08,2.08,2.08,675,0
2009-07-23,1.94,2.09,1.94,2.09,1500,0
2009-07-24,2.09,2.25,2.09,2.18,4300,0
2009-07-27,2.12,2.12,2.01,2.09,7718,0
2009-07-28,2.09,2.09,2.09,2.09,0,0
2009-07-29,2.01,2.01,2.01,2.01,1950,0
2009-07-30,2.01,2.01,2.01,2.01,0,0
2009-07-31,2.19,2.2,2.17,2.19,7275,0
2009-08-03,2.19,2.19,2.19,2.19,0,0
2009-08-04,2.19,2.19,2.19,2.19,0,0
2009-08-05,2.19,2.19,2.19,2.19,0,0
2009-08-06,2.18,2.38,2.18,2.3,10936,0
2009-08-07,2.25,2.3,2.15,2.3,16070,0
2009-08-10,2.07,2.15,2.07,2.15,3100,0
2009-08-11,2.15,2.15,2.15,2.15,0,0
2009-08-12,2.34,2.35,2.34,2.35,1199,0
2009-08-13,2.35,2.35,2.16,2.17,1300,0
2009-08-14,2.34,2.45,2.18,2.3,8332,0
2009-08-17,2.29,2.29,2.29,2.29,500,0
2009-08-18,2.31,2.31,2.28,2.28,4700,0
2009-08-19,2.28,2.28,2.26,2.26,1900,0
2009-08-20,2.27,2.27,2.17,2.17,4942,0
2009-08-21,2.34,2.34,2.34,2.34,1000,0
2009-08-24,2.42,2.42,2.25,2.25,4492,0
2009-08-25,2.18,2.18,2.18,2.18,1000,0
2009-08-26,2.37,2.38,2.34,2.35,7800,0
2009-08-27,2.43,2.45,2.34,2.35,5325,0
2009-08-28,2.24,2.39,2.24,2.36,1400,0
2009-08-31,2.4,2.43,2.29,2.3,7700,0
2009-09-01,2.31,2.31,2.22,2.28,13283,0
2009-09-02,2.22,2.4,2.17,2.25,13300,0
2009-09-03,2.27,2.28,2.2,2.21,15582,0
2009-09-04,2.24,2.26,2.2,2.24,15693,0
2009-09-08,2.27,2.28,2.2,2.2,5762,0
2009-09-09,2.28,2.35,2.28,2.3,10300,0
2009-09-10,2.3,2.4,2.3,2.4,19384,0
2009-09-11,2.4,2.4,2.2,2.35,7730,0
2009-09-14,2.36,2.4,2.3,2.3,3430,0
2009-09-15,2.34,2.4,2.32,2.4,13800,0
2009-09-16,2.4,2.42,2.4,2.42,4962,0
2009-09-17,2.45,2.48,2.34,2.4,17089,0
2009-09-18,2.32,2.39,2.3,2.3,9935,0
2009-09-21,2.41,2.45,2.4,2.4,7800,0
2009-09-22,2.4,2.4,2.4,2.4,1761,0
2009-09-23,2.39,2.39,2.24,2.39,2400,0
2009-09-24,2.37,2.38,2.26,2.36,4500,0
2009-09-25,2.38,2.4,2.35,2.4,5300,0
2009-09-28,2.41,2.41,2.39,2.41,18142,0
2009-09-29,2.41,2.42,2.41,2.41,10700,0
2009-09-30,2.42,2.42,2.29,2.4,1685,0
2009-10-01,2.4,2.4,2.4,2.4,5000,0
2009-10-02,2.4,2.4,2.4,2.4,5100,0
2009-10-05,2.4,2.42,2.4,2.42,750,0
2009-10-06,2.36,2.42,2.35,2.42,4272,0
2009-10-08,2.4,2.41,2.4,2.41,3500,0
2009-10-09,2.42,2.42,2.4,2.4,3100,0
2009-10-12,2.42,2.44,2.24,2.39,20849,0
2009-10-13,2.42,2.42,2.42,2.42,1000,0
2009-10-14,2.4,2.4,2.4,2.4,700,0
2009-10-16,2.3,2.3,2.3,2.3,2224,0
2009-10-19,2.38,2.38,2.38,2.38,100,0
2009-10-20,2.4,2.4,2.4,2.4,800,0
2009-10-21,2.39,2.39,2.39,2.39,100,0
2009-10-22,2.33,2.33,2.33,2.33,200,0
2009-10-23,2.4,2.4,2.4,2.4,100,0
2009-10-26,2.38,2.39,2.35,2.39,1000,0
2009-10-27,2.37,2.38,2.37,2.38,200,0
2009-10-28,2.28,2.4,2.28,2.38,1300,0
2009-10-29,2.39,2.4,2.28,2.39,1400,0
2009-10-30,2.4,2.4,1.7,2.05,10963,0
2009-11-02,2.01,2.36,2,2.19,4980,0
2009-11-03,2.24,2.25,1.95,2.11,8300,0
2009-11-04,2.24,2.24,1.89,2.15,27117,0
2009-11-05,2.24,2.24,2.24,2.24,200,0
2009-11-06,2.24,2.38,2.21,2.21,900,0
2009-11-09,2.16,2.31,2.16,2.31,1000,0
2009-11-10,2.17,2.4,2.15,2.4,7531,0
2009-11-11,2.4,2.4,2.4,2.4,400,0
2009-11-13,2.4,2.5,2.3,2.48,38050,0
2009-11-16,2.5,2.6,2.5,2.6,21090,0
2009-11-17,2.65,2.75,2.65,2.75,5400,0
2009-11-18,2.75,2.75,2.73,2.73,2800,0
2009-11-19,2.6,3.3,2.6,2.78,38143,0
2009-11-20,2.78,2.89,2.73,2.79,4580,0
2009-11-23,2.83,3.1,2.83,3,19040,0
2009-11-24,3,3.1,3,3.1,3294,0
2009-11-25,3.14,3.2,3.12,3.18,5408,0
2009-11-27,3.13,3.21,3.13,3.2,5992,0
2009-11-30,3.18,3.18,3.11,3.17,3602,0
2009-12-01,3.11,3.15,3,3.15,40604,0
2009-12-02,3.15,3.24,3.15,3.15,15962,0
2009-12-03,3.1,3.19,2.96,3.15,5500,0
2009-12-04,3.19,3.2,3.1,3.2,9700,0
2009-12-07,3.2,3.34,3.19,3.34,32155,0
2009-12-08,3.35,3.45,3.25,3.4,24192,0
2009-12-09,3.4,3.4,3.3,3.3,2492,0
2009-12-11,3.31,3.31,3.21,3.21,5600,0
2009-12-14,3.16,3.3,3.15,3.15,24250,0
2009-12-15,3.25,3.3,3.07,3.1,4426,0
2009-12-16,3.01,3.13,2.61,2.67,58056,0
2009-12-17,2.6,3.04,2.6,2.99,8923,0
2009-12-18,2.98,3.01,2.65,2.75,6072,0
2009-12-21,2.85,3.29,2.85,2.97,3703,0
2009-12-22,2.88,3.12,2.87,2.92,12124,0
2009-12-23,2.95,3.02,2.95,3.01,700,0
2009-12-24,2.99,3.16,2.99,3.09,4192,0
2009-12-28,3.24,3.24,2.9,3.1,6861,0
2009-12-29,3.18,3.25,2.97,3.1,26550,0
2009-12-30,3.04,3.21,3.04,3.09,2250,0
2009-12-31,3.17,3.17,3.06,3.07,3799,0
2010-01-04,3.02,3.08,3.02,3.08,401,0
2010-01-05,3.08,3.1,3.08,3.1,1237,0
2010-01-06,3.1,3.1,3.02,3.02,6413,0
2010-01-07,3.06,3.09,3.06,3.09,200,0
2010-01-11,3.01,3.09,2.98,3.09,2300,0
2010-01-12,3.04,3.04,3.03,3.03,1192,0
2010-01-13,3.02,3.1,3.02,3.1,15406,0
2010-01-14,3.15,3.25,3.12,3.16,6200,0
2010-01-15,3.11,3.22,3.11,3.15,488,0
2010-01-19,3.17,3.24,3.11,3.24,1687,0
2010-01-20,3.24,3.25,3.12,3.12,15011,0
2010-01-21,3.12,3.13,2.94,2.95,2200,0
2010-01-22,2.95,3.11,2.94,3.11,6504,0
2010-01-25,3.21,3.22,2.97,2.97,3994,0
2010-01-26,2.99,3,2.95,3,9130,0
2010-01-27,2.91,2.97,2.91,2.97,1200,0
2010-01-28,2.91,2.97,2.9,2.97,1100,0
2010-01-29,2.97,2.99,2.9,2.99,1700,0
2010-02-01,2.99,3,2.9,2.95,2800,0
2010-02-02,2.98,3,2.96,2.96,2600,0
2010-02-03,3,3.13,3,3.03,15800,0
2010-02-04,3.06,3.12,2.92,2.92,900,0
2010-02-05,2.93,3.09,2.92,3.09,940,0
2010-02-08,2.91,2.91,2.91,2.91,100,0
2010-02-09,3,3.01,2.91,3.01,1500,0
2010-02-10,2.92,2.92,2.92,2.92,100,0
2010-02-11,2.95,3.02,2.95,3.01,7391,0
2010-02-12,3.21,3.22,3,3,6986,0
2010-02-16,2.96,3.16,2.82,2.93,15900,0
2010-02-18,2.9,3.13,2.89,3.08,5734,0
2010-02-19,2.96,3.05,2.96,2.96,1300,0
2010-02-22,2.9,3.07,2.9,2.9,1053,0
2010-02-23,2.85,3.04,2.85,3.04,1374,0
2010-02-24,3.07,3.16,3.05,3.05,11150,0
2010-02-25,3.1,3.1,3.1,3.1,300,0
2010-02-26,2.96,2.97,2.92,2.95,3700,0
2010-03-01,2.96,3.02,2.96,3.02,2088,0
2010-03-02,2.96,3.14,2.95,3.09,11984,0
2010-03-03,2.96,3.14,2.96,2.96,4000,0
2010-03-04,2.96,3.08,2.96,3.08,5889,0
2010-03-05,3.01,3.13,2.9,3.12,36053,0
2010-03-08,3.06,3.3,3.06,3.16,9597,0
2010-03-09,3.25,3.65,3.21,3.65,32153,0
2010-03-10,3.65,3.9,3.63,3.9,38486,0
2010-03-11,3.89,3.95,3.6,3.9,43832,0
2010-03-12,3.9,3.99,3.6,3.79,62562,0
2010-03-15,3.97,4.18,3.86,3.99,44009,0
2010-03-16,4.11,4.18,4.03,4.05,42674,0
2010-03-17,4.1,4.13,3.9,4.13,22894,0
2010-03-18,4.07,4.16,4,4.14,10220,0
2010-03-19,3.9,4.18,3.9,4.16,3868,0
2010-03-22,3.76,4.15,3.65,4.15,16860,0
2010-03-23,4.01,4.49,4.01,4.49,20100,0
2010-03-24,4.4,4.4,4.1,4.13,28069,0
2010-03-25,4.25,4.3,4.18,4.3,17496,0
2010-03-26,4.21,4.32,4.09,4.31,28950,0
2010-03-29,4.3,4.3,4.25,4.3,12545,0
2010-03-30,4.13,4.29,4.08,4.08,5798,0
2010-03-31,4.29,4.3,4.25,4.3,11790,0
2010-04-01,4.11,4.3,4.09,4.25,7013,0
2010-04-05,4.1,4.31,4.1,4.3,13957,0
2010-04-06,4.25,4.3,4.19,4.3,6345,0
2010-04-07,4.16,4.44,4.16,4.44,8764,0
2010-04-08,4.3,4.4,4.15,4.29,8074,0
2010-04-09,4.15,4.45,4.15,4.43,1700,0
2010-04-12,4.4,4.4,4.27,4.28,10288,0
2010-04-13,4.35,4.4,4.28,4.3,16020,0
2010-04-14,4.31,4.36,4.22,4.35,3840,0
2010-04-15,4.29,4.4,4.29,4.4,24240,0
2010-04-16,4.3,4.44,4.17,4.4,27694,0
2010-04-19,4.25,4.4,4.25,4.3,2100,0
2010-04-20,4.3,4.3,4.3,4.3,1500,0
2010-04-21,4.23,4.4,4.23,4.39,12203,0
2010-04-22,4.19,4.36,4.1,4.22,7538,0
2010-04-23,4.35,4.38,4.08,4.16,3397,0
2010-04-26,4.21,4.4,4,4.24,17644,0
2010-04-27,4.38,4.38,4.1,4.2,3056,0
2010-04-28,4.28,4.31,4.14,4.31,3198,0
2010-04-29,4.31,4.31,4.11,4.31,1148,0
2010-04-30,4.3,4.4,4.19,4.33,25689,0
2010-05-03,4.31,4.4,4.13,4.15,22178,0
2010-05-04,4.17,4.5,4.01,4.5,29700,0
2010-05-05,4.38,4.5,4.3,4.45,11125,0
2010-05-06,4.32,4.49,4.3,4.48,3752,0
2010-05-07,4.02,4.38,3.92,4.3,6618,0
2010-05-10,4.21,4.4,4.1,4.17,9409,0
2010-05-11,4.12,4.45,4.1,4.18,2915,0
2010-05-12,4.15,4.34,4.02,4.19,6036,0
2010-05-13,4.01,4.4,4,4,22000,0
2010-05-14,4,4.19,3.89,4.04,6196,0
2010-05-17,3.98,4.01,3.91,3.97,16172,0
2010-05-18,3.99,4,3.93,3.93,3501,0
2010-05-19,3.91,3.94,3.75,3.75,3658,0
2010-05-20,3.69,3.8,3.66,3.78,4697,0
2010-05-21,3.7,3.96,3.7,3.73,2984,0
2010-05-24,3.83,4.03,3.75,3.97,1938,0
2010-05-25,3.9,3.9,3.81,3.85,20538,0
2010-05-26,3.94,4.08,3.81,4,5057,0
2010-05-27,3.94,4.14,3.94,3.99,3298,0
2010-05-28,3.81,3.98,3.8,3.97,6500,0
2010-06-01,4,4,3.8,3.8,3341,0
2010-06-02,3.9,3.9,3.8,3.8,7167,0
2010-06-03,3.81,3.95,3.75,3.89,32125,0
2010-06-04,3.85,3.88,3.65,3.65,500,0
2010-06-07,3.69,3.89,3.69,3.85,1800,0
2010-06-08,3.67,3.76,3.64,3.66,7195,0
2010-06-09,3.7,3.89,3.65,3.72,2784,0
2010-06-10,3.82,3.82,3.65,3.65,2071,0
2010-06-14,3.68,3.76,3.65,3.76,7129,0
2010-06-15,3.62,3.75,3.62,3.7,6718,0
2010-06-16,3.62,3.92,3.62,3.92,300,0
2010-06-17,3.9,4.13,3.78,4,42507,0
2010-06-18,3.75,3.79,3.73,3.74,13351,0
2010-06-21,3.96,4.05,3.85,4.03,22713,0
2010-06-22,4,4.01,3.67,3.98,27736,0
2010-06-23,3.89,4,3.86,3.99,40850,0
2010-06-24,3.94,3.95,3.71,3.75,20000,0
2010-06-25,3.75,4.12,3.75,3.77,48426,0
2010-06-28,3.68,4.07,3.68,3.99,15788,0
2010-06-29,3.98,3.98,3.78,3.86,9035,0
2010-06-30,3.87,3.95,3.66,3.68,26014,0
2010-07-01,3.72,3.9,3.7,3.9,14660,0
2010-07-02,3.88,3.89,3.63,3.81,14355,0
2010-07-06,3.62,3.79,3.62,3.62,12306,0
2010-07-07,3.7,3.8,3.7,3.78,18619,0
2010-07-08,3.87,3.87,3.62,3.66,15500,0
2010-07-09,3.78,3.8,3.61,3.65,12200,0
2010-07-12,3.62,3.72,3.62,3.72,600,0
2010-07-13,3.66,3.77,3.6,3.66,5770,0
2010-07-14,3.61,3.68,3.6,3.64,1715,0
2010-07-16,3.62,3.7,3.62,3.63,1100,0
2010-07-19,3.61,3.63,3.61,3.63,517,0
2010-07-20,3.6,3.62,3.58,3.62,1400,0
2010-07-21,3.62,3.7,3.62,3.64,400,0
2010-07-22,3.64,3.67,3.6,3.67,900,0
2010-07-26,3.51,3.55,3.25,3.29,9712,0
2010-07-27,3.51,3.51,3.2,3.26,18742,0
2010-07-28,3.26,3.49,3.26,3.48,20340,0
2010-07-29,3.49,3.83,3.21,3.8,40486,0
2010-07-30,3.63,4.07,3.46,3.87,57276,0
2010-08-02,4.04,4.07,3.98,4.01,22628,0
2010-08-03,3.99,3.99,3.99,3.99,4090,0
2010-08-04,3.92,4.08,3.87,3.95,13371,0
2010-08-05,4.01,4.01,3.92,3.95,7098,0
2010-08-06,3.76,3.96,3.66,3.83,13051,0
2010-08-09,3.77,3.84,3.53,3.65,6503,0
2010-08-10,3.62,3.62,3.62,3.62,100,0
2010-08-11,3.52,3.59,3.28,3.39,20034,0
2010-08-12,3.47,3.64,3.45,3.47,25787,0
2010-08-13,3.45,3.45,2.71,2.77,68076,0
2010-08-16,2.85,2.97,2.83,2.89,34513,0
2010-08-17,2.94,3.09,2.92,3.09,18233,0
2010-08-18,3.09,3.17,3.05,3.07,4525,0
2010-08-19,3.1,3.15,3.05,3.13,5850,0
2010-08-20,3.09,3.09,2.99,3,1900,0
2010-08-23,2.9,2.97,2.81,2.97,2250,0
2010-08-25,2.91,3.43,2.91,3.17,18550,0
2010-08-26,3.31,3.38,2.92,2.92,17608,0
2010-08-27,2.92,3.04,2.92,2.95,1100,0
2010-08-30,2.99,2.99,2.99,2.99,100,0
2010-08-31,3.05,3.05,2.85,2.89,13662,0
2010-09-01,2.85,3.07,2.85,3.07,1500,0
2010-09-02,2.87,2.99,2.61,2.99,1402,0
2010-09-07,2.84,2.98,2.84,2.98,1999,0
2010-09-08,2.85,2.85,2.85,2.85,4000,0
2010-09-09,2.86,2.94,2.8,2.94,2154,0
2010-09-10,2.84,2.96,2.79,2.96,1042,0
2010-09-13,3.09,3.12,3.09,3.09,600,0
2010-09-14,3.1,3.1,3.05,3.05,300,0
2010-09-15,2.86,3.1,2.7,3.02,29836,0
2010-09-16,2.95,3,2.95,3,1120,0
2010-09-17,2.99,3.04,2.99,3.03,14611,0
2010-09-20,3.12,3.23,2.97,3.08,8199,0
2010-09-21,3.11,3.12,3.06,3.06,2500,0
2010-09-22,3.16,3.16,3,3.09,6500,0
2010-09-23,3.07,3.16,3.04,3.12,2800,0
2010-09-24,3.14,3.14,3.14,3.14,800,0
2010-09-27,3.15,3.15,3.13,3.14,1200,0
2010-09-28,3.14,3.16,3.01,3.16,14411,0
2010-09-29,3.2,3.3,3.18,3.29,2800,0
2010-09-30,3.3,3.52,3.28,3.45,32858,0
2010-10-01,3.53,3.6,3.25,3.51,5196,0
2010-10-04,3.51,3.6,3.3,3.32,11365,0
2010-10-05,3.42,3.47,3.4,3.42,8102,0
2010-10-06,3.44,3.48,3.44,3.48,4000,0
2010-10-07,3.32,3.6,3.31,3.33,2500,0
2010-10-08,3.37,3.48,3.26,3.48,700,0
2010-10-11,3.48,3.48,3.33,3.45,3893,0
2010-10-12,3.48,3.55,3.41,3.41,600,0
2010-10-13,3.48,3.71,3.48,3.71,1810,0
2010-10-14,3.59,3.68,3.52,3.52,1456,0
2010-10-15,3.53,3.68,3.5,3.52,3441,0
2010-10-18,3.52,3.68,3.52,3.58,2371,0
2010-10-20,3.52,3.53,3.51,3.52,1500,0
2010-10-21,3.5,3.68,3.39,3.39,6624,0
2010-10-22,3.48,3.65,3.27,3.3,12234,0
2010-10-25,3.46,3.53,3.4,3.48,5000,0
2010-10-26,3.48,3.6,3.35,3.6,12687,0
2010-10-27,3.42,3.42,3.35,3.36,5420,0
2010-10-28,3.36,3.38,3.36,3.38,870,0
2010-10-29,3.64,3.64,3.45,3.6,2378,0
2010-11-01,3.54,3.65,3.44,3.65,500,0
2010-11-02,3.65,3.68,3.51,3.51,3402,0
2010-11-03,3.47,3.52,3.47,3.49,2362,0
2010-11-04,3.6,3.7,3.41,3.6,11751,0
2010-11-05,3.68,3.74,3.6,3.74,23052,0
2010-11-08,3.61,3.74,3.61,3.68,9400,0
2010-11-09,3.69,3.69,3.69,3.69,600,0
2010-11-10,3.72,3.74,3.63,3.74,7800,0
2010-11-12,3.74,3.74,3.67,3.69,715,0
2010-11-15,3.7,3.74,3.64,3.64,13976,0
2010-11-16,3.62,3.73,3.62,3.73,3090,0
2010-11-17,3.69,3.74,3.6,3.74,10106,0
2010-11-18,3.74,3.8,3.69,3.69,9000,0
2010-11-19,3.73,3.73,3.73,3.73,1300,0
2010-11-22,3.6,3.73,3.6,3.73,8368,0
2010-11-23,3.67,3.73,3.6,3.73,2086,0
2010-11-24,3.73,3.73,3.6,3.6,11581,0
2010-11-29,3.6,3.73,3.6,3.7,2576,0
2010-11-30,3.61,3.63,3.61,3.63,10400,0
2010-12-01,3.61,3.67,3.56,3.61,18750,0
2010-12-02,3.61,3.68,3.5,3.68,15262,0
2010-12-03,3.61,3.8,3.61,3.77,19026,0
2010-12-06,3.68,3.93,3.68,3.85,7992,0
2010-12-07,3.91,3.94,3.85,3.85,900,0
2010-12-08,3.8,3.8,3.79,3.79,1000,0
2010-12-09,3.75,3.94,3.75,3.9,2152,0
2010-12-10,3.94,3.99,3.83,3.95,35710,0
2010-12-13,3.95,3.95,3.8,3.9,10329,0
2010-12-14,3.95,3.96,3.81,3.85,2318,0
2010-12-15,3.8,3.96,3.79,3.8,3967,0
2010-12-16,3.93,3.93,3.66,3.71,5158,0
2010-12-17,3.91,3.93,3.9,3.93,1210,0
2010-12-20,3.95,3.96,3.76,3.79,1600,0
2010-12-21,3.92,3.94,3.76,3.92,15060,0
2010-12-22,3.9,3.92,3.82,3.92,4996,0
2010-12-23,3.95,3.96,3.95,3.96,500,0
2010-12-27,3.85,3.85,3.85,3.85,2400,0
2010-12-28,3.85,3.85,3.77,3.77,600,0
2010-12-29,3.8,3.8,3.7,3.71,6864,0
2010-12-30,3.72,3.92,3.6,3.92,16999,0
2010-12-31,3.86,3.92,3.75,3.92,7900,0
2011-01-03,3.86,3.91,3.83,3.86,2059,0
2011-01-04,3.87,3.87,3.66,3.76,6471,0
2011-01-05,3.81,3.81,3.74,3.75,1500,0
2011-01-06,3.78,3.79,3.78,3.78,11997,0
2011-01-07,3.77,4.04,3.77,4.04,7040,0
2011-01-10,4.1,4.16,3.85,3.97,42701,0
2011-01-11,3.97,4.17,3.94,4.04,70719,0
2011-01-12,4.05,4.17,4.05,4.08,3660,0
2011-01-13,4.13,4.13,3.95,4,53101,0
2011-01-14,3.98,3.98,3.97,3.98,3592,0
2011-01-18,3.84,4.12,3.84,4,19494,0
2011-01-19,3.97,4,3.75,3.9,12291,0
2011-01-20,3.91,4.08,3.76,3.85,5600,0
2011-01-21,3.97,3.97,3.97,3.97,400,0
2011-01-24,4.05,4.05,4,4,1000,0
2011-01-25,4,4,3.8,3.85,4500,0
2011-01-26,4.02,4.03,3.98,3.98,818,0
2011-01-27,3.77,4.01,3.75,3.8,9200,0
2011-01-28,3.77,3.82,3.75,3.77,5564,0
2011-01-31,3.83,4.02,3.83,4.02,1764,0
2011-02-01,4.03,4.05,3.75,3.75,10278,0
2011-02-02,3.88,3.9,3.75,3.9,7001,0
2011-02-03,3.9,3.9,3.81,3.82,455,0
2011-02-04,3.82,3.82,3.82,3.82,130,0
2011-02-07,3.8,3.8,3.7,3.7,9090,0
2011-02-08,3.8,3.81,3.77,3.8,2300,0
2011-02-09,3.75,3.86,3.58,3.58,9837,0
2011-02-10,3.6,3.6,3.5,3.6,110672,0
2011-02-11,3.6,3.6,3.57,3.57,4670,0
2011-02-14,3.57,3.65,3.55,3.55,22913,0
2011-02-15,3.57,3.57,3.5,3.55,8500,0
2011-02-16,3.54,3.59,3.45,3.59,21582,0
2011-02-17,3.5,3.58,3.48,3.48,5210,0
2011-02-18,3.48,3.76,3.48,3.49,4374,0
2011-02-22,3.49,3.54,3.47,3.49,4891,0
2011-02-23,3.5,3.7,3.47,3.56,3600,0
2011-02-24,3.77,3.79,3.71,3.72,3138,0
2011-02-25,3.59,3.59,3.47,3.49,7095,0
2011-02-28,3.49,3.75,3.49,3.65,3758,0
2011-03-01,3.67,3.67,3.64,3.67,950,0
2011-03-02,3.78,3.78,3.67,3.67,2615,0
2011-03-03,3.78,4,3.7,3.88,8200,0
2011-03-04,4.05,4.43,3.85,3.98,31340,0
2011-03-07,3.98,3.98,3.86,3.9,3600,0
2011-03-08,3.84,4.05,3.84,3.93,11059,0
2011-03-09,3.9,4,3.89,3.99,1496,0
2011-03-10,3.89,4.05,3.81,4,3757,0
2011-03-11,4.06,4.09,3.8,3.98,19632,0
2011-03-14,4.06,4.16,3.9,3.96,29629,0
2011-03-15,3.89,3.95,3.74,3.85,9336,0
2011-03-16,3.94,3.95,3.86,3.95,2600,0
2011-03-18,3.85,3.9,3.74,3.9,8028,0
2011-03-21,3.89,4.04,3.89,3.9,10838,0
2011-03-22,3.96,4.02,3.95,4.02,13964,0
2011-03-23,4.04,4.11,4.03,4.09,18724,0
2011-03-24,4.08,4.3,4.08,4.26,73996,0
2011-03-25,4.28,4.36,4.28,4.34,11000,0
2011-03-28,4.3,4.34,4.27,4.3,18176,0
2011-03-29,4.34,4.39,4.3,4.3,5357,0
2011-03-30,4.3,4.5,4.3,4.47,32902,0
2011-03-31,4.5,4.55,4.45,4.55,23680,0
2011-04-01,4.6,4.65,4.52,4.65,13445,0
2011-04-04,4.64,4.65,4.54,4.55,11177,0
2011-04-05,4.64,4.64,4.22,4.5,30771,0
2011-04-06,4.33,4.46,4.26,4.4,7227,0
2011-04-07,4.4,4.43,4.19,4.43,135763,0
2011-04-08,4.4,4.5,4.39,4.47,38626,0
2011-04-11,4.42,4.42,4.34,4.38,4331,0
2011-04-12,4.29,4.36,4.18,4.2,17632,0
2011-04-13,4.2,4.32,4.05,4.23,18000,0
2011-04-14,4.12,4.15,4.03,4.05,6700,0
2011-04-15,4.04,4.11,4.02,4.11,2700,0
2011-04-18,4.06,4.15,4.06,4.15,1595,0
2011-04-19,4.14,4.14,4.12,4.12,2138,0
2011-04-20,4.15,4.2,4.08,4.08,8581,0
2011-04-21,4.05,4.1,4.05,4.05,2000,0
2011-04-25,4.1,4.2,4.05,4.06,2600,0
2011-04-26,4.14,4.14,4.05,4.05,1000,0
2011-04-27,4.13,4.13,3.89,4.07,16734,0
2011-04-28,4.05,4.05,4.04,4.04,3900,0
2011-04-29,4.03,4.07,3.99,4.04,1655,0
2011-05-02,4,4.1,3.99,3.99,16500,0
2011-05-03,4,4,3.9,3.93,10400,0
2011-05-04,3.95,3.98,3.93,3.93,1550,0
2011-05-05,3.9,3.98,3.89,3.89,1380,0
2011-05-06,3.8,3.87,3.5,3.83,15466,0
2011-05-09,3.75,3.78,3.53,3.58,29202,0
2011-05-10,3.58,3.73,3.58,3.73,23192,0
2011-05-11,3.72,3.77,3.67,3.67,9442,0
2011-05-12,3.7,3.86,3.68,3.85,28099,0
2011-05-13,3.8,3.94,3.8,3.9,2600,0
2011-05-16,3.9,3.99,3.7,3.73,22203,0
2011-05-17,3.73,3.8,3.63,3.8,1700,0
2011-05-18,3.73,3.73,3.63,3.69,13037,0
2011-05-19,3.74,3.75,3.74,3.75,500,0
2011-05-20,3.77,3.83,3.7,3.7,2100,0
2011-05-23,3.7,3.75,3.69,3.7,6950,0
2011-05-24,3.71,3.71,3.69,3.7,2220,0
2011-05-25,3.7,3.74,3.7,3.7,1600,0
2011-05-26,3.71,3.84,3.71,3.84,6276,0
2011-05-27,3.79,3.85,3.79,3.83,3800,0
2011-05-31,3.86,3.9,3.76,3.89,11226,0
2011-06-01,3.91,3.93,3.83,3.91,32186,0
2011-06-02,3.9,3.91,3.84,3.87,19390,0
2011-06-03,3.87,4.75,3.87,3.99,48359,0
2011-06-06,3.99,4,3.92,3.98,15650,0
2011-06-07,4,4,3.89,3.89,3800,0
2011-06-08,3.9,3.93,3.81,3.84,32345,0
2011-06-09,3.84,3.95,3.83,3.9,2200,0
2011-06-10,4,4,3.75,3.87,47966,0
2011-06-13,3.86,3.86,3.73,3.79,16000,0
2011-06-14,3.82,3.82,3.68,3.75,11196,0
2011-06-15,3.75,3.82,3.64,3.66,75861,0
2011-06-16,3.67,3.7,3.64,3.68,13900,0
2011-06-17,3.65,3.7,3.64,3.68,17124,0
2011-06-20,3.71,3.9,3.71,3.88,7815,0
2011-06-21,3.84,3.9,3.84,3.9,4900,0
2011-06-22,3.86,3.93,3.86,3.93,2400,0
2011-06-23,3.85,3.89,3.85,3.89,6500,0
2011-06-24,3.94,3.95,3.93,3.94,26798,0
2011-06-27,3.96,3.96,3.9,3.95,22745,0
2011-06-28,3.97,4,3.94,3.94,2682,0
2011-06-29,3.91,3.91,3.89,3.9,5000,0
2011-06-30,3.91,4.06,3.91,4.01,620,0
2011-07-01,3.91,3.95,3.86,3.95,4859,0
2011-07-05,3.98,4,3.98,3.99,6546,0
2011-07-06,4,4,3.95,3.96,1200,0
2011-07-07,4,4.07,3.97,3.97,8459,0
2011-07-08,4.01,4.01,3.95,3.98,13100,0
2011-07-11,3.88,3.9,3.88,3.9,2000,0
2011-07-12,3.91,3.98,3.91,3.95,800,0
2011-07-15,3.92,3.92,3.89,3.91,3300,0
2011-07-18,3.9,3.9,3.86,3.88,9440,0
2011-07-19,3.86,4,3.86,4,1871,0
2011-07-21,3.93,4.1,3.9,4.1,20256,0
2011-07-22,4.1,4.1,4,4.1,1500,0
2011-07-25,4,4,3.93,3.95,22362,0
2011-07-26,4,4,3.95,3.96,23599,0
2011-07-27,3.98,4,3.95,3.95,6664,0
2011-07-28,3.97,4.05,3.95,4,6553,0
2011-07-29,3.96,4,3.95,3.95,2100,0
2011-08-01,4.04,4.04,3.96,4,5800,0
2011-08-02,3.95,3.95,3.93,3.93,3490,0
2011-08-04,3.9,3.9,3.9,3.9,140,0
2011-08-05,3.9,3.9,3.73,3.86,11043,0
2011-08-08,3.58,3.75,3.56,3.58,12100,0
2011-08-09,3.62,3.71,3.5,3.56,44336,0
2011-08-10,3.51,3.65,3.42,3.48,31715,0
2011-08-11,3.49,3.65,3.42,3.65,9800,0
2011-08-12,3.5,3.65,3.49,3.65,5075,0
2011-08-15,3.52,3.63,3.5,3.63,8300,0
2011-08-16,3.65,3.66,3.6,3.64,6700,0
2011-08-17,3.65,3.65,3.5,3.6,18747,0
2011-08-18,3.52,3.6,3.5,3.51,11383,0
2011-08-19,3.5,3.5,3.48,3.5,200,0
2011-08-22,3.6,3.68,3.49,3.68,6795,0
2011-08-23,3.69,3.7,3.65,3.66,13400,0
2011-08-24,3.63,3.75,3.63,3.75,3860,0
2011-08-25,3.63,3.75,3.6,3.74,63000,0
2011-08-26,3.71,3.75,3.68,3.75,1700,0
2011-08-29,3.75,4.03,3.75,3.97,2762,0
2011-08-30,3.82,4.05,3.82,3.95,2850,0
2011-08-31,4,4,3.99,4,600,0
2011-09-01,3.99,4.05,3.9,3.9,1200,0
2011-09-07,4,4,3.85,3.9,1300,0
2011-09-08,3.93,3.95,3.84,3.94,2800,0
2011-09-09,3.9,3.9,3.72,3.88,1800,0
2011-09-12,3.85,3.9,3.73,3.75,1604,0
2011-09-13,3.74,3.87,3.73,3.87,700,0
2011-09-14,3.94,3.95,3.75,3.75,4137,0
2011-09-16,3.88,3.9,3.84,3.9,1612,0
2011-09-19,3.75,3.83,3.7,3.75,6702,0
2011-09-20,3.83,3.84,3.74,3.74,600,0
2011-09-21,3.81,3.85,3.81,3.84,9988,0
2011-09-22,3.69,3.8,3.69,3.69,550,0
2011-09-23,3.78,3.78,3.73,3.73,200,0
2011-09-26,3.75,3.79,3.71,3.71,11815,0
2011-09-27,3.75,3.8,3.75,3.75,22146,0
2011-09-28,3.75,3.75,3.75,3.75,414,0
2011-09-29,3.76,3.76,3.7,3.7,8210,0
2011-09-30,3.7,3.71,3.65,3.7,14000,0
2011-10-03,3.7,3.7,3.6,3.6,8617,0
2011-10-04,3.57,3.57,3.27,3.39,7402,0
2011-10-05,3.44,3.45,3.44,3.45,4950,0
2011-10-06,3.4,3.4,3.24,3.26,64990,0
2011-10-07,3.3,3.3,3.25,3.28,13040,0
2011-10-10,3.29,3.4,3.28,3.4,9278,0
2011-10-11,3.48,3.5,3.4,3.5,1550,0
2011-10-12,3.5,3.5,3.49,3.5,300,0
2011-10-13,3.47,3.47,3.39,3.39,1200,0
2011-10-17,3.35,3.35,3.15,3.15,4754,0
2011-10-18,3.26,3.3,3.2,3.2,4600,0
2011-10-20,3.24,3.3,3.22,3.22,5400,0
2011-10-24,3.34,3.41,3.27,3.4,8000,0
2011-10-25,3.39,3.45,3.39,3.45,1100,0
2011-10-26,3.3,3.46,3.3,3.46,600,0
2011-10-28,3.32,3.5,3.31,3.41,2825,0
2011-11-01,3.26,3.27,3.26,3.27,500,0
2011-11-02,3.35,3.48,3.35,3.45,2602,0
2011-11-03,3.43,3.43,3.33,3.42,2200,0
2011-11-04,3.26,3.44,3.08,3.25,9052,0
2011-11-07,3.33,3.34,3.24,3.24,2500,0
2011-11-08,3.37,3.37,3.15,3.15,1450,0
2011-11-09,3.31,3.32,3.31,3.32,1000,0
2011-11-10,3.3,3.49,3.14,3.49,17116,0
2011-11-11,3.31,3.5,3.21,3.5,14308,0
2011-11-14,3.4,3.89,3.4,3.75,7900,0
2011-11-15,3.88,4.24,3.8,3.8,8296,0
2011-11-16,3.88,3.96,3.66,3.8,26522,0
2011-11-17,3.48,3.84,3.48,3.79,41638,0
2011-11-18,3.78,4.1,3.63,3.74,3400,0
2011-11-21,3.42,3.63,3.42,3.48,4174,0
2011-11-22,3.49,3.49,3.49,3.49,400,0
2011-11-23,3.54,3.54,3.5,3.54,601,0
2011-11-28,3.68,3.68,3.34,3.65,149969,0
2011-11-29,3.5,3.65,3.5,3.65,1033,0
2011-11-30,3.51,3.76,3.51,3.67,7543,0
2011-12-01,3.72,3.75,3.72,3.74,3496,0
2011-12-05,3.63,3.63,3.52,3.52,1300,0
2011-12-06,3.53,3.59,3.52,3.59,600,0
2011-12-07,3.58,3.6,3.36,3.6,1500,0
2011-12-08,3.59,3.66,3.46,3.46,8738,0
2011-12-09,3.45,3.5,3.45,3.5,5523,0
2011-12-12,3.64,3.64,3.41,3.6,8284,0
2011-12-13,3.6,3.75,3.59,3.74,14192,0
2011-12-14,3.8,3.85,3.76,3.78,14108,0
2011-12-16,3.76,3.76,3.58,3.58,5000,0
2011-12-20,3.58,3.74,3.5,3.56,800,0
2011-12-21,3.7,3.74,3.55,3.63,4488,0
2011-12-22,3.58,3.7,3.57,3.7,2400,0
2011-12-23,3.6,3.78,3.59,3.69,1500,0
2011-12-27,3.71,3.71,3.56,3.65,8781,0
2011-12-28,3.6,3.78,3.6,3.75,8300,0
2011-12-29,3.78,3.8,3.55,3.58,32501,0
2011-12-30,3.6,3.74,3.58,3.74,15712,0
2012-01-03,3.64,3.75,3.61,3.73,3850,0
2012-01-04,3.74,3.75,3.68,3.68,3433,0
2012-01-06,3.68,3.77,3.68,3.7,5801,0
2012-01-09,3.68,3.78,3.68,3.75,2680,0
2012-01-10,3.75,3.79,3.7,3.75,14000,0
2012-01-11,3.77,3.79,3.74,3.77,4218,0
2012-01-12,3.76,3.79,3.76,3.79,1200,0
2012-01-13,3.77,3.78,3.76,3.76,34014,0
2012-01-17,3.76,3.8,3.76,3.8,17997,0
2012-01-18,3.76,3.91,3.76,3.83,10002,0
2012-01-19,3.78,3.78,3.76,3.76,1200,0
2012-01-20,3.76,3.76,3.76,3.76,800,0
2012-01-24,3.76,3.78,3.74,3.78,15113,0
2012-01-25,3.7,3.95,3.7,3.93,34700,0
2012-01-26,3.82,3.82,3.75,3.75,1650,0
2012-01-27,3.77,3.95,3.74,3.89,16556,0
2012-01-30,3.84,3.91,3.84,3.88,1600,0
2012-01-31,3.85,3.9,3.82,3.9,3581,0
2012-02-01,3.89,3.91,3.78,3.85,12484,0
2012-02-02,3.88,3.92,3.81,3.89,10244,0
2012-02-03,3.91,3.97,3.9,3.93,11639,0
2012-02-06,3.85,4.15,3.85,4.15,13451,0
2012-02-07,4.22,4.22,4.1,4.16,14400,0
2012-02-08,4.16,4.22,4.15,4.15,5900,0
2012-02-09,4.16,4.16,4.08,4.08,8699,0
2012-02-10,4.11,4.11,3.95,3.97,26900,0
2012-02-13,4.02,4.08,4,4.08,9689,0
2012-02-14,3.97,3.97,3.97,3.97,2000,0
2012-02-15,3.97,3.97,3.96,3.96,4340,0
2012-02-16,3.97,4.22,3.96,4.22,24600,0
2012-02-17,4.2,4.2,4.1,4.1,3850,0
2012-02-21,4.1,4.1,4,4.04,29549,0
2012-02-22,3.95,4.13,3.95,3.95,11539,0
2012-02-23,4.07,4.12,3.99,4.12,14000,0
2012-02-27,4.09,4.22,4.01,4.22,4800,0
2012-02-29,4.15,4.25,3.95,4.08,36493,0
2012-03-01,4.03,4.2,4.03,4.2,6868,0
2012-03-02,4.18,4.18,4.14,4.15,975,0
2012-03-05,4.18,4.25,4.04,4.25,19039,0
2012-03-06,4.2,4.25,4.12,4.25,3800,0
2012-03-07,4.24,4.24,4.12,4.14,1400,0
2012-03-08,4.14,4.25,3.81,4.13,81491,0
2012-03-09,4.18,4.3,4.09,4.2,14420,0
2012-03-12,4.2,4.25,4.2,4.25,10084,0
2012-03-13,4.2,4.2,4.01,4.01,16687,0
2012-03-14,4.01,4.2,4,4.2,12954,0
2012-03-15,4.17,4.2,4.14,4.16,19370,0
2012-03-16,4.2,4.32,4.13,4.32,9176,0
2012-03-19,4.32,4.32,4.12,4.25,8014,0
2012-03-20,4.23,4.29,4.1,4.25,15900,0
2012-03-21,4.24,4.32,4.1,4.22,24119,0
2012-03-22,4.2,4.3,4.2,4.25,7300,0
2012-03-23,4.24,4.3,4.1,4.26,34046,0
2012-03-26,4.49,4.5,4.25,4.33,11814,0
2012-03-27,4.32,4.32,4.1,4.29,18342,0
2012-03-28,4.4,4.48,4.28,4.48,11973,0
2012-03-29,4.47,4.47,4.13,4.23,5788,0
2012-03-30,4.3,4.43,4.2,4.41,3622,0
2012-04-02,4.38,4.38,4.1,4.35,6914,0
2012-04-03,4.24,4.38,4.15,4.37,4100,0
2012-04-04,4.28,4.28,4.18,4.27,900,0
2012-04-10,4.19,4.2,4.16,4.16,4906,0
2012-04-11,4.15,4.15,4.04,4.14,5493,0
2012-04-12,4.11,4.11,3.92,4,11123,0
2012-04-16,3.76,3.99,3.75,3.99,7670,0
2012-04-17,3.95,4.05,3.95,4.05,2400,0
2012-04-18,4,4,3.98,4,5600,0
2012-04-19,3.99,4,3.99,4,4352,0
2012-04-20,4.03,4.17,4.03,4.17,9535,0
2012-04-23,4.17,4.17,4.17,4.17,1900,0
2012-04-24,4.19,4.2,4.1,4.2,5811,0
2012-04-25,4.2,4.25,3.97,4.1,19772,0
2012-04-26,4.04,4.1,3.97,4.02,3139,0
2012-04-27,4.1,4.2,4.1,4.1,15221,0
2012-04-30,4.2,4.3,4.1,4.25,16298,0
2012-05-01,4.25,4.32,4.06,4.16,14795,0
2012-05-02,4.16,4.49,4.12,4.34,7001,0
2012-05-04,4.2,4.3,4.11,4.11,2117,0
2012-05-07,4.3,4.3,4.05,4.17,7960,0
2012-05-08,4.18,4.18,3.99,4.1,6300,0
2012-05-09,4.11,4.11,4,4.09,4900,0
2012-05-10,4.07,4.07,4,4,10400,0
2012-05-11,4,4.11,4,4.11,4500,0
2012-05-14,4.02,4.02,4,4,1294,0
2012-05-15,4.01,4.11,4.01,4.11,1400,0
2012-05-16,3.98,4.1,3.96,4.1,5770,0
2012-05-18,4.08,4.1,4,4.05,6300,0
2012-05-21,4.05,4.15,4,4.08,6846,0
2012-05-22,4.11,4.11,3.96,3.97,6869,0
2012-05-23,4.05,4.05,3.81,3.87,29100,0
2012-05-24,3.88,4.05,3.85,3.87,22987,0
2012-05-25,3.92,4.12,3.71,3.8,10083,0
2012-05-29,3.87,4,3.51,3.6,74665,0
2012-05-30,3.51,3.82,3.51,3.63,2218,0
2012-05-31,3.8,4.07,3.6122,4.07,9602,0
2012-06-01,3.99,3.99,3.8,3.99,1437,0
2012-06-04,3.92,3.92,3.74,3.74,2459,0
2012-06-05,3.8,3.8,3.6,3.74,7901,0
2012-06-06,3.7,3.72,3.54,3.69,8299,0
2012-06-07,3.68,3.7,3.42,3.69,19225,0
2012-06-08,3.65,3.69,3.5,3.65,7077,0
2012-06-11,3.66,3.8,3.39,3.69,10550,0
2012-06-12,3.58,3.58,3.29,3.4,62338,0
2012-06-13,3.38,3.38,3.18,3.36,22831,0
2012-06-14,3.28,3.46,3.22,3.22,2729,0
2012-06-15,3.35,3.4,3.19,3.34,2653,0
2012-06-19,3.35,3.49,3.28,3.49,5841,0
2012-06-20,3.39,3.56,3.35,3.52,2100,0
2012-06-22,3.45,3.54,3.45,3.54,1100,0
2012-06-25,3.43,3.49,3.31,3.31,2328,0
2012-06-26,3.37,3.37,3.14,3.26,500,0
2012-06-27,3.35,3.49,3.35,3.49,3400,0
2012-06-28,3.16,3.43,3.12,3.43,1814,0
2012-06-29,3.43,4.17,3.43,4.17,15925,0
2012-07-02,4.09,4.09,3.5,3.75,5675,0
2012-07-03,3.66,3.66,3.65,3.66,1600,0
2012-07-05,3.72,3.72,3.45,3.45,4031,0
2012-07-06,3.63,3.64,3.39,3.64,5155,0
2012-07-09,3.56,3.66,3.35,3.49,5025,0
2012-07-10,3.45,3.55,3.45,3.55,225,0
2012-07-11,3.56,3.56,3.38,3.53,4325,0
2012-07-16,3.47,3.54,3.36,3.54,1000,0
2012-07-17,3.56,3.58,3.54,3.55,3078,0
2012-07-18,3.6,3.6,3.3,3.55,9765,0
2012-07-19,3.55,4.09,3.4,3.6,13646,0
2012-07-20,3.44,3.71,3.4,3.5,15038,0
2012-07-23,3.43,3.5,3.29,3.4,5941,0
2012-07-24,3.4,3.4,3.39,3.4,800,0
2012-07-25,3.4,3.4,3.11,3.3,4525,0
2012-07-26,3.42,3.42,3.13,3.29,5274,0
2012-07-27,3.19,3.42,3.18,3.296,3530,0
2012-07-30,3.25,3.27,3.16,3.21,6100,0
2012-07-31,3.15,3.48,3.15,3.48,8313,0
2012-08-01,3.44,3.5,3.41,3.5,800,0
2012-08-02,3.33,4,3.2,4,26700,0
2012-08-03,3.75,3.75,3.41,3.72,2185,0
2012-08-06,3.72,3.75,3.72,3.75,500,0
2012-08-08,3.73,3.83,3.54,3.54,7339,0
2012-08-09,3.59,3.59,3.57,3.57,343,0
2012-08-13,3.58,3.61,3.12,3.5,44073,0
2012-08-14,3.41,3.415,3.11,3.35,60468,0
2012-08-15,3.32,3.45,3.07,3.21,99652,0
2012-08-16,3.2,3.305,3.1,3.12,131495,0
2012-08-17,3.19,3.23,3.1,3.1,2823,0
2012-08-20,3.24,3.25,3.22,3.22,8162,0
2012-08-21,3.25,3.3,3.25,3.29,10306,0
2012-08-22,3.25,3.25,3.2499,3.2499,4000,0
2012-08-23,3.2,3.23,3.2,3.2,6667,0
2012-08-24,3.2,3.2,3.14,3.14,3100,0
2012-08-27,3.16,3.19,3.14,3.14,11762,0
2012-08-28,3.19,3.25,3.19,3.19,15168,0
2012-08-29,3.16,3.22,3.16,3.22,6896,0
2012-08-31,3.24,3.45,3.24,3.45,15697,0
2012-09-04,3.44,3.45,3.42,3.45,8400,0
2012-09-05,3.41,3.88,3.41,3.54,13258,0
2012-09-06,3.7,3.9,3.7,3.78,27236,0
2012-09-07,3.61,3.85,3.61,3.83,1500,0
2012-09-10,3.86,3.99,3.62,3.6601,28581,0
2012-09-11,3.9899,3.9899,3.64,3.76,17580,0
2012-09-12,3.9983,3.9983,3.89,3.89,5900,0
2012-09-13,3.89,3.939,3.8,3.8,11970,0
2012-09-14,3.72,3.7301,3.65,3.65,14854,0
2012-09-17,3.62,3.9,3.62,3.77,5400,0
2012-09-18,3.8,3.86,3.8,3.8,5400,0
2012-09-19,3.64,3.86,3.625,3.86,14864,0
2012-09-20,3.8,3.9,3.8,3.9,8227,0
2012-09-21,3.9,3.97,3.88,3.95,12557,0
2012-09-24,3.9,3.98,3.8401,3.87,10906,0
2012-09-26,3.72,3.9,3.7,3.77,7996,0
2012-09-27,3.78,3.92,3.64,3.65,14727,0
2012-09-28,3.65,3.75,3.55,3.7,16534,0
2012-10-01,3.61,3.75,3.54,3.64,3300,0
2012-10-02,3.63,3.75,3.63,3.75,10300,0
2012-10-04,3.73,3.9,3.73,3.75,14573,0
2012-10-05,3.72,3.82,3.66,3.82,6400,0
2012-10-10,3.72,3.9,3.72,3.78,10851,0
2012-10-11,3.8,3.92,3.54,3.54,26569,0
2012-10-12,3.73,3.9,3.66,3.88,6996,0
2012-10-15,3.74,3.79,3.74,3.77,14000,0
2012-10-16,3.76,3.82,3.72,3.82,6780,0
2012-10-17,3.83,3.9,3.83,3.88,10800,0
2012-10-18,3.82,3.87,3.74,3.82,6584,0
2012-10-22,3.78,3.87,3.78,3.87,4383,0
2012-10-23,3.85,3.89,3.7533,3.83,13057,0
2012-10-24,3.82,3.99,3.82,3.9,19700,0
2012-10-25,3.9,4.09,3.78,3.92,11020,0
2012-10-26,3.93,4.09,3.93,4,10656,0
2012-10-31,4.06,4.07,3.96,3.98,11718,0
2012-11-01,4.05,4.09,3.97,4,10200,0
2012-11-02,3.97,4.08,3.73,3.98,36899,0
2012-11-05,3.81,4,3.66,3.76,66241,0
2012-11-06,3.74,3.92,3.7,3.92,15433,0
2012-11-07,3.96,4.08,3.91,3.99,47577,0
2012-11-08,3.96,3.984,3.96,3.984,2583,0
2012-11-09,3.99,4.0299,3.99,3.99,114367,0
2012-11-12,3.97,3.9848,3.83,3.83,14874,0
2012-11-13,3.86,3.99,3.83,3.93,8687,0
2012-11-14,3.93,4.02,3.93,3.95,9016,0
2012-11-15,3.95,3.99,3.95,3.973,1720,0
2012-11-16,3.99,3.99,3.92,3.95,28300,0
2012-11-19,3.98,3.98,3.96,3.96,997,0
2012-11-20,4,4,3.98,3.98,2408,0
2012-11-21,4,4,4,4,1354,0
2012-11-26,3.99,4,3.96,3.97,3778,0
2012-11-27,3.9501,3.9801,3.9501,3.9801,2601,0
2012-11-28,3.99,3.99,3.99,3.99,500,0
2012-11-29,3.98,4,3.93,4,8048,0
2012-12-03,3.97,4.02,3.91,3.9621,8960,0
2012-12-04,4,4,3.95,3.99,1379,0
2012-12-05,3.95,4,3.81,3.96,41339,0
2012-12-06,3.93,4.03,3.93,3.96,8686,0
2012-12-07,3.94,4,3.9,3.92,7000,0
2012-12-10,3.88,3.91,3.6,3.73,8099,0
2012-12-11,3.7,3.85,3.7,3.8,8181,0
2012-12-12,3.79,3.8,3.79,3.8,3619,0
2012-12-13,3.82,3.9,3.82,3.856,4009,0
2012-12-17,3.96,3.96,3.81,3.81,1607,0
2012-12-18,3.92,3.96,3.82,3.82,27948,0
2012-12-19,3.86,3.87,3.85,3.85,5043,0
2012-12-20,3.9,3.9,3.83,3.83,1300,0
2012-12-21,3.85,3.9,3.85,3.89,3035,0
2012-12-26,3.92,3.92,3.72,3.7899,19200,0
2012-12-27,3.85,3.85,3.76,3.8,6226,0
2012-12-28,3.77,3.81,3.76,3.76,5350,0
2012-12-31,3.76,3.9,3.76,3.9,7883,0
2013-01-02,3.82,3.93,3.76,3.8,22795,0
2013-01-03,3.76,3.91,3.76,3.86,3103,0
2013-01-04,3.91,3.95,3.85,3.95,22293,0
2013-01-07,3.84,3.93,3.82,3.83,1778,0
2013-01-08,3.8001,3.902,3.78,3.9,11748,0
2013-01-09,3.79,3.86,3.79,3.85,3350,0
2013-01-10,3.87,4,3.87,3.87,15526,0
2013-01-11,3.96,4.01,3.85,3.92,13310,0
2013-01-15,3.99,4.1,3.99,4.03,23487,0
2013-01-16,4.1,4.1,3.94,3.94,15065,0
2013-01-17,4,4.0347,3.84,3.84,2544,0
2013-01-18,3.8,3.9,3.76,3.76,9900,0
2013-01-22,3.95,4,3.76,3.97,17846,0
2013-01-23,4,4,3.98,4,2300,0
2013-01-24,3.97,4.1,3.96,4,6903,0
2013-01-25,4,4.022,3.97,3.97,5100,0
2013-01-28,3.97,4.15,3.97,4.07,3200,0
2013-01-29,4.06,4.204,4.051,4.204,7310,0
2013-01-30,4.2,4.2,4.07,4.1,1500,0
2013-01-31,4.06,4.23,4.06,4.2,12930,0
2013-02-01,4.19,4.19,4.11,4.17,15500,0
2013-02-04,4.02,4.95,3.92,4.95,79345,0
2013-02-05,4.85,5,4.7,4.85,69540,0
2013-02-06,4.8,4.85,4.7,4.71,9440,0
2013-02-07,4.71,4.84,4.55,4.55,4395,0
2013-02-08,4.6,4.77,4.23,4.77,34010,0
2013-02-11,4.89,4.9,4.7,4.9,5257,0
2013-02-12,4.86,4.89,4.65,4.77,35303,0
2013-02-13,4.83,4.83,4.68,4.73,7546,0
2013-02-14,4.55,4.9,4.55,4.75,8383,0
2013-02-15,4.75,4.77,4.56,4.6,6368,0
2013-02-19,4.65,4.7,4.38,4.7,10799,0
2013-02-20,4.63,4.71,4.4012,4.71,900,0
2013-02-21,4.66,4.75,4.45,4.74,9860,0
2013-02-22,4.48,4.93,4.4,4.93,18100,0
2013-02-25,4.81,4.93,4.65,4.85,8595,0
2013-02-26,4.85,4.89,4.58,4.72,6486,0
2013-02-27,4.79,4.79,4.54,4.58,2107,0
2013-02-28,4.36,4.8,4.36,4.66,10897,0
2013-03-01,4.76,4.85,4.51,4.77,9345,0
2013-03-04,4.89,4.89,4.55,4.59,13400,0
2013-03-05,4.68,4.8,4.65,4.79,8204,0
2013-03-06,4.74,4.75,4.6,4.63,7671,0
2013-03-07,4.68,4.68,4.6,4.65,8101,0
2013-03-08,4.71,4.89,4.64,4.83,15194,0
2013-03-11,4.88,4.88,4.6,4.63,8019,0
2013-03-12,4.7,4.71,4.3435,4.68,17214,0
2013-03-14,4.46,4.883,4.45,4.74,12350,0
2013-03-15,4.66,4.84,4.66,4.75,7390,0
2013-03-18,4.79,4.9,4.62,4.63,4550,0
2013-03-19,4.63,4.87,4.41,4.41,13261,0
2013-03-20,4.42,4.56,4.35,4.39,44826,0
2013-03-21,4.39,4.44,4.35,4.44,9700,0
2013-03-22,4.38,4.49,4.35,4.44,1805,0
2013-03-25,4.39,4.62,4.39,4.45,19855,0
2013-03-26,4.655,4.655,4.41,4.41,2669,0
2013-03-27,4.44,4.44,4.44,4.44,200,0
2013-03-28,4.65,4.68,4.39,4.45,6500,0
2013-04-01,4.43,4.43,4.4,4.4,3230,0
2013-04-02,4.61,4.62,4.3,4.43,24624,0
2013-04-03,4.5399,4.5399,4.18,4.2,31900,0
2013-04-04,4.21,4.3,4.01,4.21,37288,0
2013-04-05,4.28,4.95,4.2,4.84,57874,0
2013-04-08,4.84,4.84,4.51,4.66,10300,0
2013-04-10,4.75,4.94,4.69,4.94,36660,0
2013-04-11,4.78,4.89,4.604,4.78,3114,0
2013-04-12,4.75,4.78,4.41,4.41,9835,0
2013-04-15,4.39,4.42,4.25,4.26,14122,0
2013-04-16,4.36,4.49,4.21,4.3,12402,0
2013-04-17,4.3,4.49,4.29,4.31,6952,0
2013-04-18,4.31,4.39,4.31,4.32,1100,0
2013-04-19,4.41,4.568,4.4,4.54,2643,0
2013-04-22,4.44,4.54,4.44,4.5,12503,0
2013-04-23,4.59,4.68,4.59,4.6,4135,0
2013-04-24,4.49,4.73,4.49,4.59,11100,0
2013-04-25,4.739,4.9207,4.7,4.74,9525,0
2013-04-26,4.67,4.95,4.67,4.91,28312,0
2013-04-29,4.93,5.25,4.78,5.24,60131,0
2013-04-30,5.22,5.3,5.07,5.1,22309,0
2013-05-01,5.04,5.31,5.04,5.0901,20550,0
2013-05-02,5.19,5.59,5.19,5.4,29103,0
2013-05-03,5.45,5.8999,5.29,5.44,27897,0
2013-05-06,5.33,5.45,5.0506,5.38,16973,0
2013-05-07,5.21,5.36,5.21,5.36,1000,0
2013-05-08,5.32,5.32,5.13,5.18,6450,0
2013-05-09,5.32,5.32,5.13,5.29,2900,0
2013-05-10,5.32,5.38,5.32,5.37,9400,0
2013-05-13,5.31,5.77,5.31,5.55,15986,0
2013-05-14,5.75,5.85,5.5,5.75,27300,0
2013-05-15,6,6.56,6,6.2899,104346,0
2013-05-16,6.13,6.45,6.02,6.24,122358,0
2013-05-17,6.44,6.44,6.05,6.1243,31648,0
2013-05-20,6.34,6.57,6.3,6.5,46918,0
2013-05-21,6.51,6.51,6.4,6.41,14376,0
2013-05-22,6.251,6.37,6.251,6.33,104508,0
2013-05-23,6.485,6.49,6.0437,6.24,5203,0
2013-05-24,6.0001,6.24,6.0001,6.16,28250,0
2013-05-28,6.16,6.16,6.01,6.01,6965,0
2013-05-29,6.14,6.15,6.01,6.15,1400,0
2013-05-30,6.12,6.14,5.69,6.13,43862,0
2013-05-31,5.96,6.05,5.96,5.98,14601,0
2013-06-03,5.96,6.15,5.69,6.12,11399,0
2013-06-04,6.04,6.08,5.8,5.83,2186,0
2013-06-05,5.76,5.99,5.76,5.97,1721,0
2013-06-06,5.42,5.84,5.26,5.64,39409,0
2013-06-07,5.67,5.98,5.58,5.98,12936,0
2013-06-10,5.92,5.92,5.1,5.65,56257,0
2013-06-11,5.51,5.79,5.51,5.79,3805,0
2013-06-12,5.71,5.71,5.29,5.52,36242,0
2013-06-13,5.45,5.47,5.16,5.3,13757,0
2013-06-14,5.28,5.4375,5.28,5.4,37773,0
2013-06-17,5.48,5.5,5.29,5.38,8724,0
2013-06-18,5.49,5.5,5.36,5.36,56494,0
2013-06-19,5.43,5.75,5.283,5.47,14509,0
2013-06-20,5.3331,5.89,5.3331,5.65,3700,0
2013-06-21,5.6,5.9,5.52,5.82,12723,0
2013-06-24,5.82,5.83,5.38,5.61,8341,0
2013-06-25,5.65,5.85,5.48,5.5,6387,0
2013-06-26,5.55,5.93,5.55,5.72,886,0
2013-06-27,5.5557,5.749,5.5557,5.64,9887,0
2013-06-28,5.91,5.91,5.91,5.91,1001,0
2013-07-01,5.88,5.88,5.3803,5.71,6185,0
2013-07-02,5.71,5.825,5.56,5.72,9893,0
2013-07-03,5.71,5.93,5.71,5.8,1791,0
2013-07-05,5.92,5.95,5.64,5.64,3205,0
2013-07-08,5.76,5.93,5.7348,5.8,4195,0
2013-07-09,5.82,5.94,5.66,5.94,2117,0
2013-07-10,5.81,5.854,5.66,5.7875,1400,0
2013-07-11,5.77,5.94,5.77,5.87,4443,0
2013-07-12,5.81,5.81,5.76,5.77,8264,0
2013-07-15,5.76,5.85,5.76,5.85,1429,0
2013-07-16,5.89,5.89,5.85,5.85,3400,0
2013-07-17,5.83,5.85,5.75,5.7575,4706,0
2013-07-18,5.86,5.87,5.76,5.77,3558,0
2013-07-19,5.82,5.94,5.78,5.78,15937,0
2013-07-22,5.8,5.94,5.8,5.94,1450,0
2013-07-23,5.86,5.95,5.86,5.95,11263,0
2013-07-24,5.99,6.18,5.9879,6.08,12736,0
2013-07-25,6.11,6.3,5.74,6.3,25647,0
2013-07-26,6.19,6.26,5.301,6.11,7152,0
2013-07-29,5.9,6.18,5.83,6.12,4721,0
2013-07-30,6.03,6.1877,5.75,6,14845,0
2013-07-31,6,6.2,5.99,6.07,20967,0
2013-08-01,6.1,6.2,5.8,6.0806,14506,0
2013-08-02,6.05,6.18,6.05,6.079,8244,0
2013-08-05,5.96,6.2,5.8,5.83,9917,0
2013-08-06,5.56,5.99,5.51,5.88,7467,0
2013-08-07,5.9,5.9,5.86,5.86,13682,0
2013-08-08,5.8601,5.919,5.8,5.81,24318,0
2013-08-09,5.72,5.999,5.6901,5.92,25814,0
2013-08-12,5.78,5.94,5.76,5.78,7635,0
2013-08-13,5.76,6,5.76,5.96,39556,0
2013-08-14,6.07,6.1,5.955,6.06,23256,0
2013-08-15,6.08,6.08,5.97,6.0199,11944,0
2013-08-16,5.99,6.07,5.8,5.82,13457,0
2013-08-19,5.87,6.06,5.87,6,5784,0
2013-08-20,6.01,6.05,5.8501,6.01,7121,0
2013-08-21,6.01,6.02,5.92,5.93,3599,0
2013-08-22,5.76,6,5.72,5.9,7114,0
2013-08-23,6,6.58,5.89,6.4,58016,0
2013-08-26,6.25,6.52,6.08,6.2,15990,0
2013-08-27,6.21,6.21,6,6.08,6854,0
2013-08-28,6.19,6.2,6.05,6.11,3725,0
2013-08-29,5.95,6.06,5.95,6.06,11727,0
2013-08-30,6.174,6.24,5.9308,6.06,13105,0
2013-09-03,6.11,6.27,5.96,6,12209,0
2013-09-04,6,6.02,5.94,5.94,3992,0
2013-09-05,5.93,6.09,5.93,5.99,13965,0
2013-09-06,6.04,6.04,5.84,5.98,12668,0
2013-09-09,5.98,6.07,5.88,5.99,25582,0
2013-09-10,5.95,6.25,5.85,6.25,35747,0
2013-09-11,6.1,6.34,5.955,6.34,10777,0
2013-09-12,6.16,6.21,5.93,6.13,7218,0
2013-09-13,6.01,6.13,5.91,6.03,23411,0
2013-09-16,5.95,6.1,5.95,6.06,16923,0
2013-09-17,6.01,6.01,5.976,5.98,1796,0
2013-09-18,5.97,6.01,5.85,5.85,4040,0
2013-09-19,5.93,6.01,5.9,5.92,8725,0
2013-09-20,5.97,5.97,5.97,5.97,1827,0
2013-09-23,5.92,6.04,5.85,5.98,14155,0
2013-09-24,5.8601,5.89,5.8601,5.89,344,0
2013-09-25,5.85,5.91,5.79,5.8,5600,0
2013-09-26,5.8,5.95,5.77,5.77,13500,0
2013-09-27,5.85,6.08,5.77,6.08,19100,0
2013-09-30,6.05,6.05,5.83,5.93,15000,0
2013-10-01,5.95,6.25,5.95,6.05,50133,0
2013-10-02,5.99,6.12,5.91,6.12,2558,0
2013-10-03,6.1,6.25,5.834,6.25,7997,0
2013-10-04,6.01,6.01,5.96,5.96,4578,0
2013-10-07,5.91,6.09,5.91,5.99,28246,0
2013-10-08,5.96,6.05,5.95,5.97,22400,0
2013-10-09,6.02,6.03,5.8,6.03,26500,0
2013-10-10,6,6.03,5.88,6.03,28600,0
2013-10-11,5.97,6.01,5.91,6.01,24800,0
2013-10-14,6,6.03,6,6.03,12900,0
2013-10-15,6,6,5.89,5.89,4600,0
2013-10-16,5.88,5.96,5.84,5.91,18100,0
2013-10-17,5.92,5.96,5.88,5.89,8300,0
2013-10-18,5.88,5.99,5.88,5.94,19967,0
2013-10-21,5.9,6.02,5.9,6.01,26300,0
2013-10-22,6.01,6.02,5.99,6.02,17104,0
2013-10-23,6.01,6.02,6,6,6000,0
2013-10-24,6,6.16,5.97,6.07,28578,0
2013-10-25,6.01,6.03,6,6.03,9900,0
2013-10-28,5.99,6.03,5.87,6.03,5900,0
2013-10-29,6.01,6.01,5.89,5.96,8100,0
2013-10-30,5.93,6.04,5.93,5.95,35000,0
2013-10-31,5.99,6.05,5.93,5.97,18825,0
2013-11-01,6.25,7.69,6.25,7.44,420400,0
2013-11-04,7.5,8.24,7.49,8.18,410300,0
2013-11-05,8.25,8.5,7.883,8.43,218597,0
2013-11-06,8.45,8.55,7.88,8.04,191340,0
2013-11-07,8.14,8.65,7.8,7.99,74650,0
2013-11-08,7.97,8.38,7.97,8.27,99400,0
2013-11-11,8.28,8.6,7.78,8.3,169700,0
2013-11-12,8.25,8.65,8.03,8.2,122931,0
2013-11-13,8.23,9,8.23,8.91,286533,0
2013-11-14,8.71,9.15,8.66,8.81,171934,0
2013-11-15,8.72,8.98,8.68,8.77,50700,0
2013-11-18,8.69,8.95,8.16,8.7,180800,0
2013-11-19,8.71,8.99,8.33,8.57,30600,0
2013-11-20,8.86,8.86,8.46,8.6,61831,0
2013-11-21,8.84,9.15,8.7,8.8,132500,0
2013-11-22,8.75,9.15,8.6,8.99,65900,0
2013-11-25,9,9.79,8.55,9.55,402600,0
2013-11-26,9.69,9.79,9.44,9.74,92100,0
2013-11-27,9.75,10.43,9.56,10.13,467600,0
2013-11-29,10.25,10.35,9.61,10.08,204424,0
2013-12-02,10.19,10.74,10.1,10.46,444200,0
2013-12-03,10.55,10.6,10.07,10.27,203200,0
2013-12-04,10.15,10.245,9.81,10.19,136748,0
2013-12-05,10.19,10.25,9.99,10.13,63840,0
2013-12-06,10.25,10.25,10,10.13,62100,0
2013-12-09,10.41,10.67,10.15,10.21,218800,0
2013-12-10,10.21,10.53,10.05,10.21,93300,0
2013-12-11,10.3,10.48,9.58,9.79,92700,0
2013-12-12,9.71,9.71,8.26,8.53,350900,0
2013-12-13,8.66,9,8.45,8.57,121100,0
2013-12-16,8.69,8.86,8.28,8.56,126000,0
2013-12-17,8.56,8.95,8.32,8.75,58995,0
2013-12-18,8.69,8.91,8.49,8.75,57376,0
2013-12-19,8.7,8.71,8.55,8.58,20500,0
2013-12-20,8.6,8.98,8.6,8.92,113200,0
2013-12-23,9,9.1,8.7,8.76,66900,0
2013-12-24,8.8,9.33,8.8,9.28,38496,0
2013-12-26,9.23,9.64,8.95,9.49,67900,0
2013-12-27,9.48,9.81,9.25,9.67,65000,0
2013-12-30,9.76,9.91,9.47,9.8,48604,0
2013-12-31,9.88,10.39,9.56,10.17,121698,0
2014-01-02,10.33,10.33,9.62,9.96,80148,0
2014-01-03,9.91,10.085,9.648,10.07,38914,0
2014-01-06,10.03,10.42,9.7,9.98,52500,0
2014-01-07,9.96,10.08,9.77,9.95,75400,0
2014-01-08,9.99,10.09,9.38,10.04,70400,0
2014-01-09,9.99,10.49,9.96,10.39,98600,0
2014-01-10,10.38,10.8,10.2,10.71,118200,0
2014-01-13,10.8,10.98,10.26,10.45,107200,0
2014-01-14,10.44,10.46,9.78,10.41,45100,0
2014-01-15,10.51,10.84,10.2,10.54,37922,0
2014-01-16,10.6,10.65,10.36,10.44,27000,0
2014-01-17,10.55,10.62,10.41,10.45,25100,0
2014-01-21,10.47,10.99,10.47,10.8,77100,0
2014-01-22,10.87,11,10.7,10.8,46000,0
2014-01-23,10.8,10.953,10.43,10.53,55937,0
2014-01-24,10.46,10.46,8.95,9.07,187100,0
2014-01-27,9.3,9.59,8.5,8.78,109542,0
2014-01-28,9,9.49,8.06,8.31,216300,0
2014-01-29,8.32,8.44,8.05,8.44,132500,0
2014-01-30,8.49,9,8.45,8.52,49929,0
2014-01-31,8.4,8.68,8.27,8.47,28100,0
2014-02-03,8.68,8.68,7.81,8.12,66737,0
2014-02-04,8.02,8.32,7.77,8.13,44152,0
2014-02-05,8,8.15,8,8.15,20172,0
2014-02-06,8.19,8.8799,8.19,8.58,33248,0
2014-02-07,8.66,8.93,8.23,8.45,29565,0
2014-02-10,8.45,8.45,8.15,8.19,35725,0
2014-02-11,8.2,8.879,8.15,8.5,54727,0
2014-02-12,8.76,9,8.45,8.77,40336,0
2014-02-13,8.73,9.185,8.59,8.61,39716,0
2014-02-14,8.61,8.88,8.61,8.7,22882,0
2014-02-18,8.6,8.79,8.32,8.5,21017,0
2014-02-19,8.46,8.49,8.13,8.29,16463,0
2014-02-20,8.25,8.54,8.18,8.38,23617,0
2014-02-21,8.25,8.37,7.95,8.28,23744,0
2014-02-24,8.25,8.52,8.22,8.52,27087,0
2014-02-25,8.48,8.49,8.2,8.31,18551,0
2014-02-26,8.4,8.55,8.3756,8.45,19203,0
2014-02-27,8.4,8.7,8.35,8.61,45004,0
2014-02-28,8.75,9.45,8.36,9.4,136036,0
2014-03-03,9.3099,10.35,9.18,9.55,111913,0
2014-03-04,9.82,9.82,8.94,9.01,70807,0
2014-03-05,9,9.32,8.99,9.21,40706,0
2014-03-06,9.37,9.41,9.24,9.25,39876,0
2014-03-07,9.48,9.52,9.01,9.3,27905,0
2014-03-10,9.34,9.5,9.05,9.34,20789,0
2014-03-11,9.39,9.78,9.37,9.43,47165,0
2014-03-12,9.39,9.64,9.39,9.5,7630,0
2014-03-13,9.5,9.5,8.9601,9.19,17726,0
2014-03-14,9.01,9.3,8.93,9.2,6699,0
2014-03-17,9.07,9.4,9.05,9.26,32068,0
2014-03-18,9.27,9.4,9.06,9.25,21359,0
2014-03-19,9.3,9.4,9.3,9.39,23290,0
2014-03-20,9.31,9.31,9.03,9.04,13017,0
2014-03-21,9.15,9.15,8.94,9.12,45175,0
2014-03-24,8.87,9.13,8.54,8.66,35679,0
2014-03-25,8.69,9,8.54,8.65,27272,0
2014-03-26,8.57,8.67,8.37,8.67,42300,0
2014-03-27,8.56,8.56,8.42,8.49,17847,0
2014-03-28,8.131,8.795,8.131,8.58,39101,0
2014-03-31,8.57,9.2,8.24,8.93,46005,0
2014-04-01,9.09,9.49,8.99,9.39,30185,0
2014-04-02,9.44,9.62,9.17,9.47,42772,0
2014-04-03,9.25,9.58,8.85,8.96,16651,0
2014-04-04,8.99,8.99,8.52,8.73,19605,0
2014-04-07,8.82,8.83,8.19,8.36,19396,0
2014-04-08,8.51,8.87,8.51,8.56,12599,0
2014-04-09,8.65,9.17,8.64,9,19032,0
2014-04-10,8.94,9.14,8.8,8.8,12874,0
2014-04-11,8.78,9.1,8.78,8.9,21562,0
2014-04-14,8.76,8.971,8.641,8.8,26621,0
2014-04-15,8.85,8.9704,8.411,8.83,27109,0
2014-04-16,8.8,8.99,8.59,8.96,10326,0
2014-04-17,8.88,9.49,8.8,8.97,11833,0
2014-04-21,8.93,8.93,8.61,8.87,15741,0
2014-04-22,8.88,9.11,8.69,9.11,26045,0
2014-04-23,9,9.15,8.88,8.98,12641,0
2014-04-24,8.79,8.9799,8.66,8.95,5262,0
2014-04-25,8.87,8.87,8.2,8.7,24409,0
2014-04-28,8.67,8.82,8.17,8.25,19454,0
2014-04-29,8.28,8.56,7.64,8.07,46224,0
2014-04-30,8,8.33,7.66,8.33,30245,0
2014-05-01,8.27,8.88,7.99,8.08,30994,0
2014-05-02,8.81,8.81,8.18,8.38,45392,0
2014-05-05,8.42,8.46,8.18,8.28,26318,0
2014-05-06,8.2,8.75,8.2,8.67,31774,0
2014-05-07,8.65,8.8517,8.62,8.68,14437,0
2014-05-08,8.6,8.71,8.4717,8.66,19387,0
2014-05-09,8.72,8.74,8.39,8.51,42840,0
2014-05-12,8.48,8.74,8.48,8.73,32730,0
2014-05-13,8.5,8.99,8.405,8.81,38671,0
2014-05-14,8.86,9.22,8.77,8.92,29369,0
2014-05-15,8.7,9.13,8.7,8.93,9652,0
2014-05-16,9.19,9.19,8.68,8.88,20724,0
2014-05-19,8.89,8.97,8.64,8.64,15545,0
2014-05-20,8.74,8.826,8.56,8.78,28029,0
2014-05-21,8.74,8.88,8.3401,8.5,36703,0
2014-05-22,8.61,8.62,8.4,8.45,22739,0
2014-05-23,8.48,8.78,8.45,8.51,32764,0
2014-05-27,8.6,8.84,8.51,8.84,25864,0
2014-05-28,8.79,8.84,8.56,8.68,17281,0
2014-05-29,8.74,8.8,8.53,8.54,13921,0
2014-05-30,8.5,8.75,8.49,8.74,17202,0
2014-06-02,8.75,8.95,8.502,8.73,21506,0
2014-06-03,8.78,8.81,8.45,8.45,26358,0
2014-06-04,8.58,8.68,8.3,8.31,24180,0
2014-06-05,8.41,8.59,8.31,8.51,18742,0
2014-06-06,8.39,8.55,8.25,8.35,32833,0
2014-06-09,8.22,8.4499,8.19,8.23,10040,0
2014-06-10,8.16,8.37,8.16,8.22,11700,0
2014-06-11,8.13,8.28,8.12,8.23,11385,0
2014-06-12,8.2,8.33,8.03,8.13,13557,0
2014-06-13,8.04,8.13,7.86,8.02,41472,0
2014-06-16,8.01,8.35,8,8.31,47185,0
2014-06-17,8.21,8.61,8.11,8.59,31285,0
2014-06-18,8.55,8.72,8.4801,8.65,9719,0
2014-06-19,8.59,8.77,8.48,8.48,20790,0
2014-06-20,8.56,8.69,8.236,8.29,18107,0
2014-06-23,8.27,8.45,8.16,8.31,14148,0
2014-06-24,8.3199,8.3299,8.14,8.31,8189,0
2014-06-25,8.22,8.446,8.03,8.41,19449,0
2014-06-26,8.2568,8.3912,8.2,8.31,11071,0
2014-06-27,8.23,8.29,8.04,8.275,15732,0
2014-06-30,8.3,8.4899,8.15,8.31,9487,0
2014-07-01,8.27,8.49,8.04,8.18,24716,0
2014-07-02,8.45,8.45,8.05,8.1,96800,0
2014-07-03,8.37,8.37,8.06,8.19,16117,0
2014-07-07,8.08,8.2,7.9,8.2,20485,0
2014-07-08,8.1,8.1,7.73,7.84,25012,0
2014-07-09,7.83,7.9,7.67,7.89,63833,0
2014-07-10,7.77,7.95,7.75,7.93,33939,0
2014-07-11,7.91,8.1073,7.76,7.97,13246,0
2014-07-14,7.93,8.0599,7.77,7.89,37108,0
2014-07-15,7.7792,7.919,7.75,7.76,6789,0
2014-07-16,7.81,7.81,7.72,7.72,15447,0
2014-07-17,7.7,7.9099,7.55,7.76,17179,0
2014-07-18,7.99,7.99,7.7,7.7,25077,0
2014-07-21,7.63,7.71,7.56,7.56,20913,0
2014-07-22,7.75,7.88,7.75,7.75,15294,0
2014-07-23,7.89,7.955,7.75,7.82,11856,0
2014-07-24,7.8127,7.93,7.6763,7.72,15646,0
2014-07-25,7.64,7.7901,7.4,7.67,27584,0
2014-07-28,7.75,7.85,7.6,7.85,12737,0
2014-07-29,7.84,7.84,7.75,7.76,38038,0
2014-07-30,7.78,7.84,7.71,7.76,7768,0
2014-07-31,7.67,8,7.49,7.71,24083,0
2014-08-01,7.7,7.97,7.5685,7.63,23197,0
2014-08-04,7.69,8,7.59,7.86,35459,0
2014-08-05,7.77,8.05,7.67,7.97,31129,0
2014-08-06,7.99,8.42,7.94,8.39,25512,0
2014-08-07,8.45,8.464,7.99,8.08,55254,0
2014-08-08,8.05,8.28,7.7898,8.28,7732,0
2014-08-11,8.22,8.43,8.161,8.19,11966,0
2014-08-12,8.18,8.25,8.1,8.18,7918,0
2014-08-13,8.2,8.21,7.92,7.94,19903,0
2014-08-14,8,8.23,7.88,7.88,19249,0
2014-08-15,7.92,8.15,7.885,7.89,9148,0
2014-08-18,8,8.17,7.9,7.9,9399,0
2014-08-19,7.95,8,7.75,7.96,25101,0
2014-08-20,7.95,7.99,7.75,7.75,15940,0
2014-08-21,7.69,8.01,7.69,7.8,59384,0
2014-08-22,7.86,8.07,7.8,7.94,10093,0
2014-08-25,7.82,8.08,7.78,7.96,7361,0
2014-08-26,7.81,8.08,7.81,8.04,14970,0
2014-08-27,8,8.08,7.92,7.92,8787,0
2014-08-28,7.87,7.96,7.86,7.86,7770,0
2014-08-29,7.87,8.03,7.87,8.02,15478,0
2014-09-02,8.02,8.06,7.93,7.96,8380,0
2014-09-03,7.99,8.07,7.97,7.97,4043,0
2014-09-04,8.01,8.07,7.98,7.98,7897,0
2014-09-05,7.98,8.04,7.92,7.96,15914,0
2014-09-08,7.96,8.02,7.96,8.02,3920,0
2014-09-09,8,8.19,8,8.03,13745,0
2014-09-10,8.09,8.29,8.03,8.09,14276,0
2014-09-11,8,8.21,7.96,8.21,15292,0
2014-09-12,8.21,8.27,8.13,8.2,15588,0
2014-09-15,8.2,8.27,8.1,8.27,7562,0
2014-09-16,8.11,8.23,7.8,7.81,22160,0
2014-09-17,8,8,7.8,7.87,6598,0
2014-09-18,7.82,7.98,7.78,7.79,22948,0
2014-09-19,7.89,7.91,7.42,7.42,25429,0
2014-09-22,7.41,7.44,7.2,7.3,20518,0
2014-09-23,7.25,7.25,6.97,6.98,18164,0
2014-09-24,6.96,7.43,6.88,7.35,23681,0
2014-09-25,6.8,7.44,6.8,7.21,7744,0
2014-09-26,7.12,7.13,7.12,7.13,239,0
2014-09-29,7.29,7.29,7.06,7.12,1765,0
2014-09-30,7.17,7.17,6.92,7,10851,0
2014-10-01,6.99,6.9999,6.925,6.925,2890,0
2014-10-02,6.96,7,6.95,7,6561,0
2014-10-03,7,7.22,6.91,7.22,7769,0
2014-10-06,7.17,7.44,7.1,7.3416,6143,0
2014-10-07,7.5,7.91,7.48,7.68,10282,0
2014-10-08,7.5601,7.5901,7.38,7.38,8423,0
2014-10-09,7.34,7.48,7.33,7.42,3049,0
2014-10-10,7.47,7.5,7.31,7.4825,7150,0
2014-10-13,7.33,7.43,7.26,7.43,6540,0
2014-10-14,7.43,7.57,7.196,7.27,11299,0
2014-10-15,7.25,7.43,7.25,7.41,9437,0
2014-10-16,7.34,7.34,7.06,7.215,9989,0
2014-10-17,7.4653,7.4653,7.15,7.28,8653,0
2014-10-20,7.26,7.35,7.05,7.24,10177,0
2014-10-21,7.15,7.5,7.105,7.2899,19977,0
2014-10-22,7.22,7.22,6.41,6.76,11056,0
2014-10-23,6.8,7.09,6.8,6.88,20490,0
2014-10-24,7.06,7.06,6.75,6.83,14017,0
2014-10-27,6.89,6.89,6.7499,6.82,13669,0
2014-10-28,6.85,7.43,6.65,6.65,13702,0
2014-10-29,6.65,7.34,6.5101,6.63,10680,0
2014-10-30,6.75,6.92,6.62,6.75,17396,0
2014-10-31,6.92,7.93,6.92,7.706,50327,0
2014-11-03,7.61,7.89,7.36,7.81,39002,0
2014-11-04,7.82,7.9,7.69,7.75,20740,0
2014-11-05,7.6,7.9,7.6,7.9,13428,0
2014-11-06,7.9,7.95,7.76,7.95,19612,0
2014-11-07,8,8.05,7.9,8.02,18395,0
2014-11-10,8.03,8.19,7.89,8.12,26929,0
2014-11-11,8.12,8.17,8.06,8.14,8655,0
2014-11-12,8.01,8.12,8.01,8.06,25278,0
2014-11-13,8.1,8.19,8.05,8.13,7423,0
2014-11-14,8.13,8.18,8.13,8.175,23190,0
2014-11-17,8.2,8.34,8.18,8.315,26865,0
2014-11-18,8.36,8.48,8.32,8.4799,15905,0
2014-11-19,8.24,8.48,8.24,8.48,9325,0
2014-11-20,8.41,8.53,8.19,8.2,22158,0
2014-11-21,8.46,8.5799,8.32,8.43,11893,0
2014-11-24,8.49,8.5625,8.25,8.48,11280,0
2014-11-25,8.49,8.5799,8.26,8.44,8127,0
2014-11-26,8.2,8.4799,8.2,8.3,10743,0
2014-11-28,8.41,8.5046,8.35,8.41,14770,0
2014-12-01,8.263,8.35,8.1907,8.23,15185,0
2014-12-02,8.22,8.4545,8.18,8.285,32648,0
2014-12-03,8.34,8.55,8.34,8.4741,16790,0
2014-12-04,8.49,8.49,8.25,8.4,6927,0
2014-12-05,8.41,8.55,8.41,8.51,9710,0
2014-12-08,8.48,8.5,8.2801,8.42,13163,0
2014-12-09,8.5,8.69,8.45,8.61,17933,0
2014-12-10,8.62,8.69,8.53,8.58,5804,0
2014-12-11,8.67,8.79,8.56,8.76,5450,0
2014-12-12,8.68,8.79,8.61,8.7,7964,0
2014-12-15,8.63,8.63,8.21,8.28,11748,0
2014-12-16,8.25,8.26,8.19,8.24,18640,0
2014-12-17,8.2,8.77,8.2,8.7143,9034,0
2014-12-18,8.79,8.89,8.63,8.81,12809,0
2014-12-19,8.76,8.8899,8.61,8.81,6002,0
2014-12-22,8.75,8.8,8.6001,8.6001,9601,0
2014-12-23,8.62,8.67,8.32,8.42,7658,0
2014-12-26,8.47,8.66,8.47,8.66,5441,0
2014-12-29,8.56,8.56,8.35,8.35,6887,0
2014-12-30,8.38,8.6,8.35,8.405,11716,0
2014-12-31,8.62,8.62,8.4201,8.6,3629,0
2015-01-02,8.619,8.619,8.4201,8.61,2804,0
2015-01-05,8.68,8.8,8.6,8.8,9464,0
2015-01-06,8.7,8.76,8.556,8.76,9329,0
2015-01-07,8.58,8.71,8.56,8.7,7128,0
2015-01-08,8.55,8.76,8.46,8.7,26078,0
2015-01-09,8.6675,8.7,8.65,8.665,5930,0
2015-01-12,8.88,9.55,8.75,9.22,57936,0
2015-01-13,9.19,9.35,9.17,9.32,3992,0
2015-01-14,9.27,9.3,8.82,9.17,33406,0
2015-01-15,9,9.45,9,9.1,23200,0
2015-01-16,9.306,9.3801,8.9992,9.1,10287,0
2015-01-20,9.19,9.39,8.8,9.2075,25077,0
2015-01-21,9.29,9.29,9.03,9.19,13426,0
2015-01-22,9,9.16,8.95,8.95,9725,0
2015-01-23,9.08,9.24,8.92,8.97,7700,0
2015-01-26,8.91,9.06,8.81,8.97,14614,0
2015-01-27,8.75,9.04,8.6155,8.97,14204,0
2015-01-28,8.84,9.04,8.83,9.03,7500,0
2015-01-29,8.94,9.04,8.82,8.91,5734,0
2015-01-30,8.75,9.19,8.75,9.05,21011,0
2015-02-02,9.25,9.45,9.03,9.3,30714,0
2015-02-03,9.43,9.55,9.3001,9.37,38221,0
2015-02-04,9.36,9.55,9.36,9.36,14817,0
2015-02-05,9.36,9.54,9.35,9.52,19763,0
2015-02-06,9.46,9.55,9.29,9.43,19509,0
2015-02-09,9.49,9.74,9.45,9.65,40321,0
2015-02-10,9.5,9.73,9.5,9.71,15419,0
2015-02-11,9.42,9.74,9.41,9.73,12655,0
2015-02-12,9.678,10,9.669,9.95,46721,0
2015-02-13,10,10,9.68,9.95,9847,0
2015-02-17,9.79,9.94,9.682,9.88,8351,0
2015-02-18,9.86,9.89,9.73,9.85,4462,0
2015-02-19,9.77,9.9,9.731,9.88,12413,0
2015-02-20,9.771,9.89,9.52,9.83,14930,0
2015-02-23,9.9,9.95,9.6,9.87,9548,0
2015-02-24,9.94,10.79,9.648,10.73,52106,0
2015-02-25,10.68,11.01,10.47,10.785,47352,0
2015-02-26,10.61,10.9,10.162,10.72,34573,0
2015-02-27,10.759,10.759,10.37,10.65,12482,0
2015-03-02,10.84,10.84,10.28,10.43,4700,0
2015-03-03,10.48,10.57,10.43,10.45,10600,0
2015-03-04,10.26,10.79,10.1,10.79,16800,0
2015-03-05,10.67,10.79,10.17,10.17,12400,0
2015-03-06,10.18,10.89,10.13,10.58,44300,0
2015-03-09,10.94,10.94,10.25,10.3,31800,0
2015-03-10,10.12,10.24,9.69,9.72,23300,0
2015-03-11,9.69,10.22,9.5,9.6,10000,0
2015-03-12,9.56,9.66,9.01,9.39,17500,0
2015-03-13,9.27,9.3,8.68,9.08,71900,0
2015-03-16,9.08,9.99,8.95,9.99,17500,0
2015-03-17,10.5,10.5,9.84,10.14,37500,0
2015-03-18,10.19,11.28,10.02,10.38,46100,0
2015-03-19,10.31,10.75,10.3,10.52,9500,0
2015-03-20,10.65,10.75,10.29,10.75,17500,0
2015-03-23,10.67,10.88,10.29,10.35,13200,0
2015-03-24,10.35,10.53,10.17,10.19,17600,0
2015-03-25,10.43,10.61,10.22,10.27,23400,0
2015-03-26,10.37,10.46,10.2,10.36,16600,0
2015-03-27,10.32,10.32,10.14,10.2,13900,0
2015-03-30,10.49,10.99,10.46,10.64,39600,0
2015-03-31,10.55,10.85,10.29,10.68,21965,0
2015-04-01,10.76,10.76,10.4,10.43,24900,0
2015-04-02,10.4,10.7,10.4,10.7,15000,0
2015-04-06,10.52,10.56,10.2,10.37,23500,0
2015-04-07,10.438,10.438,10.111,10.17,17928,0
2015-04-08,10.14,10.39,10.13,10.25,8200,0
2015-04-09,10.29,10.33,10,10.02,8123,0
2015-04-10,10,10.15,10,10.15,6800,0
2015-04-13,10.1,10.13,9.82,10.02,16800,0
2015-04-14,10.03,10.07,9.86,10,12000,0
2015-04-15,9.965,9.965,9.7,9.75,24540,0
2015-04-16,9.67,10.57,9.67,10.24,43042,0
2015-04-17,10.19,10.19,9.71,9.82,53000,0
2015-04-20,9.75,9.99,9.69,9.85,20511,0
2015-04-21,9.96,10.26,9.7,9.89,5779,0
2015-04-22,9.8,10.065,9.7,9.81,9090,0
2015-04-23,9.79,10.25,9.78,9.83,14400,0
2015-04-24,10,10.02,9.75,10.02,8434,0
2015-04-27,11.07,11.09,10.07,10.36,54000,0
2015-04-28,10.58,10.58,10.1,10.39,27884,0
2015-04-29,10.31,10.38,10.1,10.14,7300,0
2015-04-30,10.02,10.06,9.83,9.83,11900,0
2015-05-01,9.81,10.15,9.8,9.97,7900,0
2015-05-04,9.95,10,9.76,9.76,31200,0
2015-05-05,9.77,9.88,9.28,9.72,37400,0
2015-05-06,9.536,9.59,8.85,9.4,36722,0
2015-05-07,8.18,9.3999,8.18,9.24,26883,0
2015-05-08,8.48,9.25,8.21,9.14,10200,0
2015-05-11,9.02,9.14,9.01,9.13,5500,0
2015-05-12,9.09,9.1,9,9.04,9546,0
2015-05-13,8.93,9.37,8.93,9.02,20800,0
2015-05-14,9.04,9.13,8.89,9,22300,0
2015-05-15,8.9505,9.64,8.9505,9.5,13045,0
2015-05-18,9.4,9.598,9.05,9.55,17806,0
2015-05-19,9.41,9.79,9.16,9.65,23635,0
2015-05-20,9.65,9.95,9.65,9.66,28600,0
2015-05-21,9.64,9.67,9.18,9.59,19700,0
2015-05-22,9.05,9.5,9.05,9.28,14000,0
2015-05-26,9.25,9.37,9.08,9.15,13963,0
2015-05-27,9.09,9.15,8.93,8.93,39400,0
2015-05-28,9.01,9.132,8.7,8.7,17536,0
2015-05-29,8.78,9.08,8.37,8.38,14500,0
2015-06-01,8.62,9,8.29,8.63,50638,0
2015-06-02,8.63,8.9,8.28,8.58,18456,0
2015-06-03,8.87,9.25,8.79,9.24,23300,0
2015-06-04,9.06,9.12,8.8,8.89,17600,0
2015-06-05,8.98,8.98,8.78,8.87,8700,0
2015-06-08,8.79,8.79,8.7,8.7,8300,0
2015-06-09,8.7,8.98,8.65,8.7,10144,0
2015-06-10,8.6,8.9,8.6,8.792,27319,0
2015-06-11,8.76,9.13,8.74,8.82,47524,0
2015-06-12,8.99,9.07,8.61,8.61,18500,0
2015-06-15,8.65,8.92,8.6,8.62,11600,0
2015-06-16,8.61,8.89,8.56,8.73,14500,0
2015-06-17,8.83,8.84,8.62,8.63,10800,0
2015-06-18,8.68,8.75,8.5,8.58,169500,0
2015-06-19,8.57,8.85,8.43,8.61,15300,0
2015-06-22,8.73,8.84,8.41,8.63,14800,0
2015-06-23,8.63,8.93,8.43,8.48,20770,0
2015-06-24,8.52,8.59,8.38,8.57,17000,0
2015-06-25,8.51,8.54,8.35,8.44,8400,0
2015-06-26,8.49,8.49,8.35,8.4,17000,0
2015-06-29,8.43,8.43,7.94,8.29,18500,0
2015-06-30,8.01,8.3001,8,8.25,19780,0
2015-07-01,8,8.26,7.76,7.96,25900,0
2015-07-02,7.96,8.51,7.64,8.22,27200,0
2015-07-06,8.27,8.67,8.02,8.34,28400,0
2015-07-07,8.28,8.31,8.02,8.31,20700,0
2015-07-08,8.07,8.18,8,8.01,23900,0
2015-07-09,8.11,8.47,8.02,8.08,11800,0
2015-07-10,8.36,8.49,8.2,8.31,7800,0
2015-07-13,8.26,8.45,8.26,8.35,2100,0
2015-07-14,8.17,8.4,8.17,8.27,21414,0
2015-07-15,8.28,8.3,8.17,8.17,11605,0
2015-07-16,8,8.12,7.17,7.19,113900,0
2015-07-17,7.26,7.26,6.96,7.14,119300,0
2015-07-20,7.09,7.23,6.97,7.23,66900,0
2015-07-21,7.21,7.21,6.95,7.1,81800,0
2015-07-22,7.1,7.1,7.02,7.05,31500,0
2015-07-23,7.01,7.31,6.93,6.93,90600,0
2015-07-24,7.03,7.03,6.9,6.99,27200,0
2015-07-27,6.87,7.14,6.8,6.97,26300,0
2015-07-28,6.99,7.28,6.95,7.03,33200,0
2015-07-29,7.01,7.24,6.74,6.9,14300,0
2015-07-30,7,7.15,6.81,7.03,21200,0
2015-07-31,7.25,7.27,6.97,7.16,6700,0
2015-08-03,7.15,7.4099,6.92,7,15110,0
2015-08-04,6.91,7.15,6.86,6.91,18000,0
2015-08-05,6.9,6.93,6.5,6.56,84000,0
2015-08-06,6.66,6.66,6.42,6.56,66201,0
2015-08-07,6.58,7.51,6.58,7.27,105100,0
2015-08-10,7.49,7.74,6.75,6.76,29500,0
2015-08-11,6.72,7.04,6.68,6.68,83499,0
2015-08-12,6.71,7,6.71,6.73,52700,0
2015-08-13,6.8,7,6.73,6.93,31200,0
2015-08-14,6.93,7.05,6.83,6.92,18600,0
2015-08-17,7,7.12,6.93,7.11,12300,0
2015-08-18,7.05,7.15,6.81,7.05,7600,0
2015-08-19,7.04,7.3,6.95,7.29,14900,0
2015-08-20,7.22,7.22,7.1,7.15,20200,0
2015-08-21,7.13,7.17,7.11,7.15,18600,0
2015-08-24,6.79,7.05,6.79,6.91,11266,0
2015-08-25,6.91,6.93,6.66,6.67,9200,0
2015-08-26,6.73,7.03,6.65,6.71,61500,0
2015-08-27,6.67,6.97,6.65,6.72,13400,0
2015-08-28,6.73,7.01,6.69,6.89,12400,0
2015-08-31,6.73,6.95,6.66,6.72,41300,0
2015-09-01,6.62,6.89,6.45,6.51,56600,0
2015-09-02,6.62,6.9,6.58,6.7,16000,0
2015-09-03,6.8,6.92,6.8,6.88,8300,0
2015-09-04,6.85,6.95,6.72,6.86,16500,0
2015-09-08,6.95,7.12,6.8,6.86,4100,0
2015-09-09,6.89,6.9,6.81,6.9,7400,0
2015-09-10,6.89,7.12,6.87,7.01,42618,0
2015-09-11,7.06,7.28,7.05,7.22,9800,0
2015-09-14,7.13,7.6,7.13,7.24,30000,0
2015-09-15,7.2,7.5,7.2,7.21,20500,0
2015-09-16,7.18,7.64,7.18,7.51,23900,0
2015-09-17,7.51,7.73,7.41,7.52,14196,0
2015-09-18,7.41,7.69,7.4,7.47,18100,0
2015-09-21,7.5,7.67,7.48,7.51,12300,0
2015-09-22,7.42,7.42,7.1,7.1,11300,0
2015-09-23,7.21,7.21,7.04,7.08,37046,0
2015-09-24,6.92,7.67,6.82,6.98,42073,0
2015-09-25,6.97,7.05,6.81,6.99,9900,0
2015-09-28,6.89,7.01,6.57,7,14260,0
2015-09-29,7,7.19,6.84,7.16,11900,0
2015-09-30,7.29,7.76,7.18,7.61,20600,0
2015-10-01,7.71,7.88,7.63,7.69,15000,0
2015-10-02,7.66,7.81,7.35,7.37,21700,0
2015-10-05,7.62,8.1965,7.45,8.03,26189,0
2015-10-06,7.95,7.99,7.62,7.74,15900,0
2015-10-07,7.76,7.99,7.43,7.83,22800,0
2015-10-08,7.85,7.9,7.71,7.89,8300,0
2015-10-09,7.83,8.13,7.76,8.12,14200,0
2015-10-12,8.12,8.12,7.99,8.1,3725,0
2015-10-13,8.04,8.12,8,8.1,4400,0
2015-10-14,8.13,8.13,7.99,7.99,3100,0
2015-10-15,7.95,8.15,7.95,8.15,4200,0
2015-10-16,8.08,8.12,8.04,8.1,12900,0
2015-10-19,8.1,8.27,7.96,8.11,11655,0
2015-10-20,8.27,8.3,8.1,8.1,3600,0
2015-10-21,8.1,8.1,7.95,8.09,7400,0
2015-10-22,8.04,8.05,7.65,8.05,13700,0
2015-10-23,8.05,8.07,7.5,7.94,21100,0
2015-10-26,7.91,8.22,7.75,8.2,16000,0
2015-10-27,8.15,8.25,7.83,8.07,11000,0
2015-10-28,8.08,8.24,7.72,8.16,9400,0
2015-10-29,7.99,8.15,7.89,8.14,7300,0
2015-10-30,7.97,8.21,7.97,8.03,5800,0
2015-11-02,7.98,8.31,7.85,8.3,20712,0
2015-11-03,7.99,8.31,7.99,8.15,21100,0
2015-11-04,8.12,8.32,8.08,8.31,10566,0
2015-11-05,8.22,8.86,8.22,8.56,23200,0
2015-11-06,8,8.6,8,8.5,24300,0
2015-11-09,8.49,9.27,8.49,9.27,50962,0
2015-11-10,8.97,9.24,8.9,9.19,5800,0
2015-11-11,9.1,9.33,9.06,9.33,8100,0
2015-11-12,9.26,9.43,9.18,9.37,7100,0
2015-11-13,9.1,9.68,9.1,9.63,18800,0
2015-11-16,9.7,10.21,9.52,9.79,45300,0
2015-11-17,9.82,10.04,9.8,9.86,14100,0
2015-11-18,9.64,10,9.64,9.86,27100,0
2015-11-19,9.84,9.9,9,9.84,21100,0
2015-11-20,9.85,10,9.65,9.8,16100,0
2015-11-23,9.75,9.95,9.55,9.56,19400,0
2015-11-24,9.63,9.78,9.51,9.64,8600,0
2015-11-25,9.7,9.7,9.56,9.68,4800,0
2015-11-27,9.69,9.98,9.69,9.84,4400,0
2015-11-30,9.93,9.93,9.46,9.57,7800,0
2015-12-01,9.498,9.498,9.39,9.4,7545,0
2015-12-02,9.55,9.69,9.44,9.58,12981,0
2015-12-03,9.44,9.71,9.4,9.68,15310,0
2015-12-04,9.62,9.86,9.46,9.55,20900,0
2015-12-07,9.53,9.59,9.32,9.43,37100,0
2015-12-08,9.48,9.74,9.43,9.64,10930,0
2015-12-09,9.75,9.89,9.75,9.75,4300,0
2015-12-10,9.76,9.83,9.75,9.79,4200,0
2015-12-11,9.8,9.88,9.65,9.67,7600,0
2015-12-14,9.38,9.75,9.374,9.54,8931,0
2015-12-15,9.75,9.75,9.31,9.64,12000,0
2015-12-16,9.62,9.62,9.56,9.58,1900,0
2015-12-17,9.8,9.89,9.09,9.53,13400,0
2015-12-18,8.3,9.75,8.23,9.48,15700,0
2015-12-21,9.43,9.6,9.04,9.34,23300,0
2015-12-22,9.4,9.61,9.1,9.25,9094,0
2015-12-23,9.38,9.74,9.1,9.62,19200,0
2015-12-24,9.4,9.78,9.33,9.53,5353,0
2015-12-28,9.24,9.69,9.11,9.15,11316,0
2015-12-29,9.2,9.57,9.074,9.29,9567,0
2015-12-30,9.1372,9.29,9.1,9.29,8970,0
2015-12-31,9.19,9.3,8.96,9.29,10119,0
2016-01-04,9.01,9.45,8.6,8.8,21249,0
2016-01-05,9.06,9.4199,8.85,9.3192,7958,0
2016-01-06,9.23,9.41,9,9.41,7066,0
2016-01-07,9.08,9.4806,9.0501,9.42,8494,0
2016-01-08,9.66,9.66,8.93,8.93,9261,0
2016-01-11,9.12,9.55,9.12,9.19,37362,0
2016-01-12,9.17,9.17,9.13,9.13,714,0
2016-01-13,9,9.27,8.95,9.08,22497,0
2016-01-14,9.15,9.33,9.1401,9.26,5302,0
2016-01-15,9.33,9.4,9.11,9.4,11082,0
2016-01-19,9.27,9.29,8.6,9.07,20800,0
2016-01-20,8.88,9.18,8.83,9.03,20708,0
2016-01-21,9.46,9.4815,8.8539,9.05,9487,0
2016-01-22,7.5,9.19,7.5,9.04,4900,0
2016-01-25,9.18,9.3,8.6,9,11570,0
2016-01-26,9.15,9.26,9,9,4867,0
2016-01-27,9.01,9.1,8.95,9.02,18837,0
2016-01-28,9.24,9.59,9.103,9.48,22227,0
2016-01-29,9.7299,9.73,9.53,9.63,11488,0
2016-02-01,9.42,9.63,9.32,9.63,9491,0
2016-02-02,9.45,9.615,9.291,9.44,11045,0
2016-02-03,9.42,9.48,9.25,9.285,11789,0
2016-02-04,9.53,9.53,9.34,9.36,9941,0
2016-02-05,9.55,9.55,9.13,9.15,13335,0
2016-02-08,9.05,9.11,8.93,9.01,12074,0
2016-02-09,8.88,9,8.88,8.98,16809,0
2016-02-10,8.46,9.33,8.46,9.04,5759,0
2016-02-11,8.75,9.21,8.34,9.03,16550,0
2016-02-12,9.02,9.3,8.57,9.24,11638,0
2016-02-16,9.33,9.39,8.51,9.31,6815,0
2016-02-17,9.43,9.48,9.07,9.27,8767,0
2016-02-18,9.14,9.5,9.14,9.37,4366,0
2016-02-19,9.31,9.5,9.31,9.44,4718,0
2016-02-22,9.5,9.5,9.36,9.47,4910,0
2016-02-23,9.33,9.49,9.3201,9.405,14797,0
2016-02-24,9.14,9.63,8.922,9.62,7380,0
2016-02-25,9.57,9.71,9.24,9.7,11877,0
2016-02-26,9.68,10.18,9.68,10.06,24994,0
2016-02-29,10.05,10.282,10.05,10.19,29223,0
2016-03-01,10.29,10.3799,10.25,10.33,22191,0
2016-03-02,10.02,10.275,9.9401,10.19,15661,0
2016-03-03,10.18,10.2,10.11,10.12,5539,0
2016-03-04,10.3,10.51,10.1601,10.5,42412,0
2016-03-07,10.33,10.8,10.2401,10.7,60803,0
2016-03-08,10.48,10.62,10.38,10.56,24145,0
2016-03-09,10.6,10.74,10.5301,10.55,22631,0
2016-03-10,10.65,10.6699,10.18,10.41,27856,0
2016-03-11,10.36,10.586,10.23,10.46,30715,0
2016-03-14,10.39,10.55,10.39,10.45,14078,0
2016-03-15,10.39,10.49,10.27,10.47,5757,0
2016-03-16,10.41,10.5,10.31,10.49,14705,0
2016-03-17,10.41,10.56,10.32,10.48,49134,0
2016-03-18,10.4,10.52,10.18,10.38,36593,0
2016-03-21,10.38,10.5,10.31,10.38,13250,0
2016-03-22,10.37,10.48,10.2,10.33,12987,0
2016-03-23,10.45,10.5,10,10,16795,0
2016-03-24,9.97,10.37,9.605,10.21,24739,0
2016-03-28,10.19,10.38,9.99,10.24,16542,0
2016-03-29,10.17,10.48,9.98,10.33,16147,0
2016-03-30,10.34,10.44,10.14,10.3,17748,0
2016-03-31,10.39,10.56,10.17,10.22,25323,0
2016-04-01,10.3,10.3175,9.91,10.04,12326,0
2016-04-04,10.06,10.37,10.06,10.27,17851,0
2016-04-05,10.23,10.34,9.87,10.14,22325,0
2016-04-06,10.06,10.34,9.99,10.14,9600,0
2016-04-07,10.19,10.33,9.9601,10.19,22569,0
2016-04-08,10.25,10.3199,10.03,10.04,29118,0
2016-04-11,10.21,10.22,10,10.07,21760,0
2016-04-12,10.02,10.32,10.02,10.02,11141,0
2016-04-13,10.02,10.27,9.99,10.04,33018,0
2016-04-14,10.13,10.34,10.04,10.15,27507,0
2016-04-15,10.14,10.3184,10.02,10.21,20429,0
2016-04-18,9.9,10.27,9.9,10.2,5925,0
2016-04-19,10.23,10.71,10.23,10.47,19290,0
2016-04-20,10.45,10.47,10.26,10.47,54141,0
2016-04-21,10.4,10.45,10.15,10.322,22658,0
2016-04-22,10.23,10.44,10.033,10.35,24580,0
2016-04-25,10.35,10.6,10.35,10.6,10495,0
2016-04-26,10.57,10.64,10.52,10.55,4661,0
2016-04-27,10.53,11.2499,10.53,11.01,67488,0
2016-04-28,10.91,11.59,10.8533,11.41,35673,0
2016-04-29,11.3,11.5,11.3,11.45,39127,0
2016-05-02,11.45,11.74,11.4475,11.69,42636,0
2016-05-03,11.67,11.98,11.4801,11.95,101889,0
2016-05-04,11.93,12.17,11.8284,12.17,66955,0
2016-05-05,12.25,12.3,12,12.115,50665,0
2016-05-06,11.9999,11.9999,10.8562,11.09,121571,0
2016-05-09,11.23,11.6899,10.8811,11.15,35023,0
2016-05-10,10.85,11.595,10.85,11.48,18328,0
2016-05-11,10.92,11.69,10.92,11.42,17533,0
2016-05-12,11.46,11.75,11.2101,11.62,47184,0
2016-05-13,11.97,12,11.71,11.88,31853,0
2016-05-16,11.72,12.97,11.72,12.95,100584,0
2016-05-17,12.66,13.15,12.5,12.92,82560,0
2016-05-18,12.94,13.145,12.7435,12.97,35900,0
2016-05-19,12.97,13.99,12.93,13.98,55391,0
2016-05-20,13.06,15.12,12.6616,13.82,78969,0
2016-05-23,13.68,14.009,13.53,13.8,79761,0
2016-05-24,13.8,14.5,13.7101,14.1,129430,0
2016-05-25,14.1,14.7299,13.74,13.96,84410,0
2016-05-26,13.84,14.2299,13.72,14.11,30051,0
2016-05-27,14.06,14.26,13.82,14.04,31987,0
2016-05-31,14,14.05,13.589,13.8,24421,0
2016-06-01,13.66,13.82,13.56,13.76,17835,0
2016-06-02,13.74,14.07,13.5,13.85,23599,0
2016-06-03,13.8,13.84,13.36,13.62,27225,0
2016-06-06,13.48,13.97,13.33,13.65,22596,0
2016-06-07,13.65,14.2699,13.45,13.9,41747,0
2016-06-08,14,14.1,13.745,14,13932,0
2016-06-09,14.38,14.38,13.68,14.02,25517,0
2016-06-10,13.41,14.04,13.41,13.92,39863,0
2016-06-13,13.849,14,13.44,13.77,30300,0
2016-06-14,13.78,13.93,13.55,13.93,16269,0
2016-06-15,14,14.14,13.9,13.98,28373,0
2016-06-16,13.89,13.98,13.79,13.93,23929,0
2016-06-17,13.91,14.17,13.68,14.16,107836,0
2016-06-20,14.1,14.98,14.1,14.34,62766,0
2016-06-21,14.51,14.59,14.17,14.57,25350,0
2016-06-22,14.51,14.8,14.41,14.77,44631,0
2016-06-23,14.69,14.83,14.58,14.78,53577,0
2016-06-24,14.59,14.9995,13.3,14.39,102517,0
2016-06-27,14.41,14.49,13.99,14.21,25923,0
2016-06-28,14.26,14.51,14.24,14.45,22573,0
2016-06-29,14.61,14.79,14.28,14.78,37057,0
2016-06-30,14.82,14.9899,14.675,14.79,43670,0
2016-07-01,14.38,15.66,14.21,15.51,69335,0
2016-07-05,15.55,16.32,15.375,16.03,72144,0
2016-07-06,16.18,16.64,15.71,16.16,59017,0
2016-07-07,16.1989,16.1989,15.86,15.96,22162,0
2016-07-08,16,16,15.5901,15.86,37702,0
2016-07-11,15.88,15.88,15.71,15.86,32622,0
2016-07-12,16,16.14,15.83,16.04,33045,0
2016-07-13,16.1,16.1,15.6001,15.68,24493,0
2016-07-14,15.6,15.81,15.27,15.79,33740,0
2016-07-15,15.88,15.98,15.72,15.7601,31000,0
2016-07-18,15.67,15.96,15.67,15.9,15946,0
2016-07-19,15.76,15.92,15.76,15.88,10449,0
2016-07-20,15.95,16.12,15.8,15.84,37909,0
2016-07-21,15.65,15.81,15.37,15.8,31900,0
2016-07-22,15.88,16.17,15.71,16.16,11266,0
2016-07-25,16.19,16.416,16.01,16.12,25091,0
2016-07-26,16.1,16.46,16.1,16.39,22579,0
2016-07-27,16.21,16.5,15.03,16.29,31372,0
2016-07-28,16.16,16.51,16.04,16.17,11025,0
2016-07-29,15.785,16.31,15.785,16.18,11803,0
2016-08-01,15.9,16.29,15.69,16.1601,27266,0
2016-08-02,16.06,16.199,15.75,15.97,29263,0
2016-08-03,16.06,16.07,15.69,15.81,20593,0
2016-08-04,15.08,15.94,15.06,15.63,16211,0
2016-08-05,15.55,15.66,14.55,15.08,54665,0
2016-08-08,14.97,15.12,14.8,14.95,27383,0
2016-08-09,14.87,15.28,14.87,15.25,31799,0
2016-08-10,15.16,15.22,14.85,15.05,16241,0
2016-08-11,15.03,15.35,14.97,15.28,14337,0
2016-08-12,15.25,15.25,13.62,14.04,57527,0
2016-08-15,14.02,14.19,13.53,13.87,33207,0
2016-08-16,13.79,13.8017,13.49,13.61,17310,0
2016-08-17,13.78,13.78,13.48,13.55,11677,0
2016-08-18,13.41,13.52,13.4,13.52,6207,0
2016-08-19,13.55,13.6,13.39,13.55,30686,0
2016-08-22,13.54,14.03,13.52,13.96,15881,0
2016-08-23,13.7301,14.64,13.7301,14.53,17945,0
2016-08-24,14.98,15.24,14.55,14.89,37852,0
2016-08-25,14.66,14.89,14.45,14.65,26609,0
2016-08-26,14.51,14.74,14.51,14.57,11277,0
2016-08-29,14.45,14.97,14.45,14.82,11103,0
2016-08-30,14.44,15.22,14.44,14.76,23281,0
2016-08-31,14.61,15,14.02,14.93,25011,0
2016-09-01,14.81,14.93,14.37,14.88,19057,0
2016-09-02,14.85,14.9345,14.66,14.79,10232,0
2016-09-06,14.691,15,14.61,14.93,18974,0
2016-09-07,14.99,15,14.48,14.99,18647,0
2016-09-08,14.4501,14.88,14.4501,14.84,15581,0
2016-09-09,14.82,14.9,14.5101,14.58,23035,0
2016-09-12,14.54,15.03,14.46,15.03,25915,0
2016-09-13,14.87,15.36,14.66,15.29,14354,0
2016-09-14,15.308,15.89,15.308,15.78,17706,0
2016-09-15,15.9,16.28,15.74,15.94,17023,0
2016-09-16,16.02,16.05,15.4,15.64,43935,0
2016-09-19,15.75,15.82,15.36,15.69,11298,0
2016-09-20,15.4,15.44,15.0801,15.32,15796,0
2016-09-21,15.31,15.31,14.93,15.2,10044,0
2016-09-22,15.3201,15.369,14.94,15.12,17989,0
2016-09-23,14.93,15.15,14.72,14.72,7725,0
2016-09-26,14.58,14.58,13.97,14.26,15640,0
2016-09-27,14.28,14.61,14.28,14.57,5552,0
2016-09-28,14.34,14.5999,14.33,14.48,9360,0
2016-09-29,14.2001,14.57,14.0601,14.28,14479,0
2016-09-30,14.21,14.52,14.21,14.49,11838,0
2016-10-03,14.27,14.4,13.8,14.02,54832,0
2016-10-04,14.02,14.75,14.02,14.44,58753,0
2016-10-05,14.5,14.53,14.15,14.28,11833,0
2016-10-06,14.26,14.53,13.87,14,16195,0
2016-10-07,14.09,14.33,13.78,14.15,7348,0
2016-10-10,14.2401,14.29,13.96,14.06,14072,0
2016-10-11,14.05,14.12,13.89,13.92,9937,0
2016-10-12,13.65,13.65,12.85,12.92,61357,0
2016-10-13,12.87,13.0799,12.77,12.92,13571,0
2016-10-14,13,13.33,12.75,12.96,34718,0
2016-10-17,12.67,12.92,12.27,12.82,29418,0
2016-10-18,12.91,12.91,12.62,12.76,11915,0
2016-10-19,12.77,12.9602,12.52,12.78,15036,0
2016-10-20,12.86,14.17,12.55,12.85,14273,0
2016-10-21,12.78,13.06,12.45,12.94,4744,0
2016-10-24,12.89,12.89,12.6,12.7,24159,0
2016-10-25,12.7,13.97,12.51,12.58,24267,0
2016-10-26,12.58,13.04,12.5,12.85,16155,0
2016-10-27,12.85,13.195,12.73,12.9,11093,0
2016-10-28,12.857,13.35,12.56,13.27,33828,0
2016-10-31,13.28,13.67,13.28,13.55,25703,0
2016-11-01,13.36,13.54,13.15,13.23,27047,0
2016-11-02,13.33,13.37,12.54,13.1,18491,0
2016-11-03,13.2,13.96,13.191,13.27,16437,0
2016-11-04,12.76,13.68,12.76,13.22,22938,0
2016-11-07,13.4501,13.82,13.42,13.73,8407,0
2016-11-08,13.14,13.75,13.14,13.71,12197,0
2016-11-09,13.75,14.85,12.971,14.76,29278,0
2016-11-10,14.92,15.5307,14.75,15.37,32622,0
2016-11-11,15.45,16.25,15.0001,16.2,29217,0
2016-11-14,16.05,16.39,14.96,15.91,35192,0
2016-11-15,15.86,15.98,14.27,15.96,13638,0
2016-11-16,16.12,16.17,16.01,16.06,17008,0
2016-11-17,16.2,16.2,15.78,16.0201,9854,0
2016-11-18,16.19,16.2,15.68,16.18,15022,0
2016-11-21,16.07,16.2,15.9,16.18,12182,0
2016-11-22,16.2,16.27,16.1,16.26,18522,0
2016-11-23,16.1,16.26,15.47,15.59,20888,0
2016-11-25,15.46,15.82,15.24,15.733,8632,0
2016-11-28,15.53,15.53,15.12,15.33,59237,0
2016-11-29,15.41,15.91,15.17,15.75,83497,0
2016-11-30,15.85,15.99,15.62,15.79,17201,0
2016-12-01,16.02,16.02,15.48,15.69,22536,0
2016-12-02,15.7,15.77,15.24,15.36,4850,0
2016-12-05,15.4,15.46,15.14,15.42,22106,0
2016-12-06,15.31,15.38,14.86,15,32698,0
2016-12-07,14.9,15.04,14.55,14.9,16284,0
2016-12-08,15,15.59,14.65,15.51,19205,0
2016-12-09,14.16,14.36,14,14.05,372387,0
2016-12-12,14.11,14.11,13.87,14,76059,0
2016-12-13,14.01,14.12,14,14.04,28523,0
2016-12-14,14.05,14.07,13.76,13.88,46871,0
2016-12-15,13.9,14.04,13.49,13.7,77305,0
2016-12-16,13.77,13.77,13.32,13.44,105261,0
2016-12-19,13.46,13.61,13.12,13.34,138200,0
2016-12-20,13.2,13.5301,13.005,13.22,110558,0
2016-12-21,13.28,13.8252,13.18,13.33,117640,0
2016-12-22,13.4,13.73,13.29,13.59,53064,0
2016-12-23,13.72,14,13.65,13.81,46451,0
2016-12-27,13.81,13.98,13.6,13.78,15894,0
2016-12-28,13.42,13.78,13.17,13.7,46312,0
2016-12-29,13.79,14.01,13.79,13.94,37918,0
2016-12-30,13.93,14.09,13.93,14.06,29701,0
2017-01-03,14.21,14.21,13.76,13.85,28857,0
2017-01-04,13.94,13.96,13.74,13.89,30588,0
2017-01-05,13.88,13.9,13.61,13.85,33615,0
2017-01-06,13.9,13.9,13.48,13.74,32670,0
2017-01-09,13.65,14.06,13.64,13.87,47314,0
2017-01-10,13.96,14.025,13.87,14,20141,0
2017-01-11,13.9127,14,13.7,13.85,33937,0
2017-01-12,13.75,14,13.7,13.8,18411,0
2017-01-13,13.55,14.04,13.29,13.94,28911,0
2017-01-17,13.8499,13.95,13.56,13.81,16035,0
2017-01-18,13.74,13.89,13.555,13.72,36069,0
2017-01-19,13.8,13.8,13.39,13.57,14276,0
2017-01-20,13.66,13.83,13.24,13.44,48033,0
2017-01-23,13.3812,13.65,13.225,13.52,15756,0
2017-01-24,13.55,14.151,13.23,13.97,87461,0
2017-01-25,14.08,14.09,13.9,14.02,32028,0
2017-01-26,13.74,14.06,13.74,13.83,36339,0
2017-01-27,13.84,13.905,13.6347,13.73,37178,0
2017-01-30,13.62,13.885,13.37,13.79,22476,0
2017-01-31,13.85,14.06,13.84,13.95,104126,0
2017-02-01,13.93,14.2,13.93,14.2,28570,0
2017-02-02,14.23,14.23,14.15,14.21,17396,0
2017-02-03,14.27,14.65,14.21,14.63,27549,0
2017-02-06,14.4,14.59,13.851,14.57,26578,0
2017-02-07,14.42,14.59,14.42,14.5,14257,0
2017-02-08,14.44,14.55,14.325,14.55,20338,0
2017-02-09,14.64,14.67,14.48,14.57,16329,0
2017-02-10,14.62,14.63,14.47,14.55,11077,0
2017-02-13,14.59,14.64,14.38,14.55,19758,0
2017-02-14,14.52,14.58,14.32,14.56,13614,0
2017-02-15,14.51,14.7,14.47,14.66,20981,0
2017-02-16,14.7,14.8,14.7,14.77,32517,0
2017-02-17,14.78,15.18,14.68,15.09,28425,0
2017-02-21,15.26,15.26,15,15.12,6247,0
2017-02-22,15.1,15.21,14.97,15.17,26770,0
2017-02-23,15.15,15.339,15.15,15.26,10021,0
2017-02-24,15.38,15.38,15.14,15.2,10708,0
2017-02-27,15.34,15.555,15.26,15.51,19397,0
2017-02-28,15.49,16.04,15.48,15.84,54834,0
2017-03-01,15.92,16.1122,15.85,15.99,43303,0
2017-03-02,16.31,16.37,15.62,15.65,14641,0
2017-03-03,15.69,15.76,15.09,15.3,16931,0
2017-03-06,15.29,15.29,14.83,14.92,12061,0
2017-03-07,14.85,14.85,14.37,14.61,39393,0
2017-03-08,14.75,15.3217,13.91,14.22,29467,0
2017-03-09,13.84,14.3315,13.84,14.07,55082,0
2017-03-10,14.02,14.19,13.72,14.01,35675,0
2017-03-13,13.79,13.951,13.64,13.71,35835,0
2017-03-14,13.25,13.48,13.25,13.33,21537,0
2017-03-15,13.5,13.5,13.08,13.29,29891,0
2017-03-16,13.505,13.76,13.25,13.39,30438,0
2017-03-17,13.27,13.95,13.27,13.91,45915,0
2017-03-20,13.9,14.16,13.9,14.04,48816,0
2017-03-21,14.04,14.04,12.77,13.15,51164,0
2017-03-22,13.02,13.02,12.791,12.95,25598,0
2017-03-23,12.88,13.06,12.75,12.92,27078,0
2017-03-24,13,13.07,12.62,13,27864,0
2017-03-27,12.77,12.83,12.57,12.7,49586,0
2017-03-28,12.62,12.62,12.03,12.29,78501,0
2017-03-29,12.2,12.35,12,12.25,28389,0
2017-03-30,12.2976,12.405,11.7,11.98,35437,0
2017-03-31,12.01,12.08,11.655,11.87,40031,0
2017-04-03,12.17,12.17,11.3,11.36,75409,0
2017-04-04,11.5,11.69,10.9,11.04,109670,0
2017-04-05,11.05,11.37,11,11.01,56077,0
2017-04-06,11,11.15,10.95,11.03,27098,0
2017-04-07,10.96,11.2,10.93,11.09,35509,0
2017-04-10,11.04,11.385,10.9,10.92,28808,0
2017-04-11,10.91,11.27,10.56,10.68,70661,0
2017-04-12,10.69,10.72,10.48,10.51,40126,0
2017-04-13,10.6,10.6,10.21,10.22,23544,0
2017-04-17,10.28,10.4,10.22,10.34,47496,0
2017-04-18,10.22,10.41,10.081,10.38,14873,0
2017-04-19,10.45,10.56,10.4358,10.53,59676,0
2017-04-20,10.52,11.7916,10.52,11.52,50935,0
2017-04-21,11.55,11.55,11.125,11.17,37444,0
2017-04-24,11.39,11.39,10.72,10.87,24746,0
2017-04-25,10.93,10.98,10.63,10.84,31461,0
2017-04-26,10.75,11.36,10.75,11.16,39779,0
2017-04-27,11.13,11.5,11.02,11.36,26445,0
2017-04-28,11.24,11.65,11.23,11.4,36336,0
2017-05-01,11.4,11.53,11.285,11.46,32504,0
2017-05-02,11.57,11.57,10.83,11.02,37907,0
2017-05-03,11,12.425,10.5,10.54,91134,0
2017-05-04,10.07,10.115,9.41,9.73,107110,0
2017-05-05,9.79,9.79,9.55,9.625,46188,0
2017-05-08,9.62,10.3,9.6,9.67,20324,0
2017-05-09,9.7,10.49,9.65,9.73,47585,0
2017-05-10,10.5,10.5,9.55,9.63,35617,0
2017-05-11,10.16,10.16,9.5,9.57,52215,0
2017-05-12,9.64,10,9.46,9.47,63180,0
2017-05-15,9.46,10,9.04,9.24,45696,0
2017-05-16,9.13,9.43,8.95,9.29,46276,0
2017-05-17,9.13,9.4499,8.95,8.99,30962,0
2017-05-18,8.92,9.39,8.92,9.14,44227,0
2017-05-19,9.13,9.25,9,9.03,59190,0
2017-05-22,9.02,9.73,8.7,8.95,70449,0
2017-05-23,8.95,9.2,8.95,9.01,60867,0
2017-05-24,9,9.16,8.84,9.03,19346,0
2017-05-25,9.04,9.085,8.95,8.98,38867,0
2017-05-26,9,9.625,8.96,9.01,30006,0
2017-05-30,9.01,9.02,8.97,8.98,26025,0
2017-05-31,9,9.86,8.96,8.99,26866,0
2017-06-01,8.98,9.25,8.97,9.13,34524,0
2017-06-02,9.21,9.58,9.14,9.35,30150,0
2017-06-05,9.47,9.68,9.24,9.27,25397,0
2017-06-06,9.13,9.25,9,9.22,35359,0
2017-06-07,9.23,9.25,9,9.03,11544,0
2017-06-08,9.08,9.13,8.98,9.1,47622,0
2017-06-09,9.46,9.46,8.9881,9.24,50695,0
2017-06-12,9.16,9.355,8.96,9,40837,0
2017-06-13,9.01,9.07,8.98,9.05,27995,0
2017-06-14,9.01,9.35,8.98,9.3,44803,0
2017-06-15,9.15,9.39,8.98,9.19,38820,0
2017-06-16,9.11,9.21,8.87,9.01,121687,0
2017-06-19,9.67,9.67,8.93,9.01,64964,0
2017-06-20,8.98,9.05,8.96,8.98,31213,0
2017-06-21,9.11,9.11,8.98,9.01,22463,0
2017-06-22,8.9945,9.28,8.9945,9.12,26464,0
2017-06-23,9.15,9.63,8.955,9.04,831061,0
2017-06-26,9.11,9.32,8.61,9.3,74163,0
2017-06-27,9.295,9.65,9.285,9.47,30904,0
2017-06-28,9.56,10.1299,9.3401,9.81,26585,0
2017-06-29,9.85,10.402,9.85,10.13,49601,0
2017-06-30,10.14,10.31,9.74,9.89,77749,0
2017-07-03,9.89,10.29,9.55,9.61,54448,0
2017-07-05,9.63,9.69,9.29,9.56,32842,0
2017-07-06,9.4,9.7706,9.28,9.53,61255,0
2017-07-07,9.632,9.84,9.09,9.73,56647,0
2017-07-10,9.63,10.09,9.31,9.48,48852,0
2017-07-11,9.46,9.8,9.17,9.52,59336,0
2017-07-12,9.55,9.57,9.11,9.22,47559,0
2017-07-13,9.22,9.47,9.0499,9.45,34566,0
2017-07-14,9.34,9.48,9.27,9.37,44198,0
2017-07-17,9.405,9.48,9.21,9.4,64877,0
2017-07-18,9.45,9.45,9.26,9.35,18977,0
2017-07-19,9.2,9.56,9.03,9.53,48286,0
2017-07-20,9.52,9.66,9.3,9.63,27721,0
2017-07-21,9.56,9.6,9.26,9.59,64194,0
2017-07-24,9.56,9.62,9.37,9.54,11980,0
2017-07-25,9.64,9.79,9.5,9.57,17289,0
2017-07-26,9.58,9.7001,9.48,9.67,42864,0
2017-07-27,9.45,9.77,9.36,9.39,62596,0
2017-07-28,9.38,9.6,9.31,9.47,35705,0
2017-07-31,9.48,9.59,9.25,9.4,70052,0
2017-08-01,9.3,9.3,9.01,9.15,42685,0
2017-08-02,9.18,9.18,8.61,8.69,77301,0
2017-08-03,8.78,9.436,8.48,8.6025,50705,0
2017-08-04,8.51,8.54,7.584,8.34,141984,0
2017-08-07,8.27,8.47,8.03,8.08,81683,0
2017-08-08,8.15,8.37,7.95,8.21,84060,0
2017-08-09,8.44,8.66,8.39,8.56,33345,0
2017-08-10,8.5,8.72,8.301,8.54,34093,0
2017-08-11,8.5,8.5,8.41,8.41,21697,0
2017-08-14,8.46,8.6,8.31,8.58,55265,0
2017-08-15,8.52,8.57,8.43,8.43,12301,0
2017-08-16,8.47,8.47,8.35,8.38,32093,0
2017-08-17,8.3844,8.4599,8.35,8.36,7179,0
2017-08-18,8.4337,8.4337,8.32,8.39,38742,0
2017-08-21,8.38,8.4699,8.35,8.37,6272,0
2017-08-22,8.38,8.44,8.36,8.36,4860,0
2017-08-23,8.35,8.41,8.35,8.38,4223,0
2017-08-24,8.44,8.65,8.37,8.54,6947,0
2017-08-25,8.51,8.93,8.5,8.85,35322,0
2017-08-28,8.95,9.09,8.51,8.54,94087,0
2017-08-29,8.52,8.875,8.52,8.67,18683,0
2017-08-30,8.7,9.06,8.63,8.64,11723,0
2017-08-31,8.72,9,8.72,8.9,12601,0
2017-09-01,8.86,9.18,8.8,8.81,10452,0
2017-09-05,9,9.1,8.75,9.07,9243,0
2017-09-06,9.04,9.05,8.9,8.92,4622,0
2017-09-07,9.06,9.06,8.95,8.96,16816,0
2017-09-08,9.18,9.18,8.92,8.94,3657,0
2017-09-11,8.99,8.99,8.75,8.93,56133,0
2017-09-12,8.92,9.29,8.83,9.16,120106,0
2017-09-13,9.21,9.55,9,9.29,65175,0
2017-09-14,9.56,9.59,9.07,9.44,27328,0
2017-09-15,9.45,9.7,9.21,9.7,29850,0
2017-09-18,9.69,10.08,9.68,9.87,29086,0
2017-09-19,9.95,10.1,9.46,10.08,32190,0
2017-09-20,10.09,10.3,10.03,10.25,11946,0
2017-09-21,9.98,10.98,9.5,9.52,26961,0
2017-09-22,9.4401,9.572,9.25,9.43,14940,0
2017-09-25,9.25,9.54,9.25,9.26,33126,0
2017-09-26,9.25,9.33,9.25,9.26,5092,0
2017-09-27,9.25,9.28,9.25,9.28,4140,0
2017-09-28,9.25,9.45,9.25,9.3,5014,0
2017-09-29,9.28,9.42,9.25,9.39,11460,0
2017-10-02,9.39,9.6,9.36,9.6,4002,0
2017-10-03,9.54,9.98,9.54,9.81,8814,0
2017-10-04,9.95,9.97,9.78,9.78,5075,0
2017-10-05,9.45,9.87,9.45,9.81,4091,0
2017-10-06,9.91,9.99,9.9,9.94,2138,0
2017-10-09,9.6,9.9,9.58,9.9,7407,0
2017-10-10,9.88,9.88,9.5,9.86,14888,0
2017-10-11,9.801,9.9,9.62,9.62,8995,0
2017-10-12,9.73,9.8,9.56,9.57,7014,0
2017-10-13,9.56,9.65,9.5,9.5,13297,0
2017-10-16,9.495,9.52,9.3884,9.5,11395,0
2017-10-17,9.52,9.55,9.3,9.49,3890,0
2017-10-18,9.5,9.55,9.41,9.41,20543,0
2017-10-19,9.5,9.55,9.5,9.53,5747,0
2017-10-20,9.5,9.59,9.5,9.52,4831,0
2017-10-23,9.5,9.58,9.5,9.58,10814,0
2017-10-24,9.5637,9.59,9.3,9.31,13960,0
2017-10-25,9.3001,9.31,8.9,9.05,5804,0
2017-10-26,8.9,8.9,8.4,8.5,7139,0
2017-10-27,8.55,8.9,8.2,8.33,43769,0
2017-10-30,8.815,8.98,8.35,8.46,20365,0
2017-10-31,8.47,8.64,8.46,8.5,9294,0
2017-11-01,8.6,9.07,8.39,8.45,49995,0
2017-11-02,8.4301,9,8.42,8.54,9076,0
2017-11-03,8.44,8.85,8.25,8.73,81610,0
2017-11-06,8.73,9.6,8.65,8.84,73315,0
2017-11-07,8.83,8.95,8.4,8.76,23797,0
2017-11-08,8.71,8.71,8.24,8.5,10378,0
2017-11-09,8.26,8.42,8.25,8.35,12606,0
2017-11-10,8.35,8.57,8.1,8.12,140984,0
