Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,46,47.2,46,47.12,7400,0
2005-02-28,46.92,46.92,46.27,46.61,7500,0
2005-03-01,46.76,46.86,46,46.74,5400,0
2005-03-02,46.75,46.75,45.62,45.62,6800,0
2005-03-03,45.72,45.97,45.17,45.17,6000,0
2005-03-04,45.37,45.49,45.25,45.43,6000,0
2005-03-07,45.65,45.72,45.2,45.2,3800,0
2005-03-08,45.29,45.29,44.35,44.36,3600,0
2005-03-09,44.2,44.2,42.6,42.85,6500,0
2005-03-10,43,43.6,43,43.6,2200,0
2005-03-11,43.75,44.15,42.95,43.22,3600,0
2005-03-14,43.3,43.54,43.22,43.46,2400,0
2005-03-15,43.59,43.59,43.05,43.05,2700,0
2005-03-16,42.9,42.9,42.25,42.4,800,0
2005-03-17,42.4,42.4,41.78,41.95,2800,0
2005-03-18,42.05,42.05,41.5,41.85,9700,0
2005-03-21,41.84,41.87,41.58,41.59,3500,0
2005-03-22,41.59,41.59,41.01,41.2,2000,0
2005-03-23,40.5,40.5,39.8,40.25,4800,0
2005-03-24,40.25,42.3,40.25,42.23,10200,0
2005-03-28,42.43,42.7,42.1,42.3,6600,0
2005-03-29,42.31,42.31,41.09,41.15,8400,0
2005-03-30,41.25,41.6,41.25,41.6,2200,0
2005-03-31,41.8,42.9,41.68,42.9,10400,0
2005-04-01,42.97,43.5,42.39,42.73,10100,0
2005-04-04,42.63,43.06,42.56,42.63,5100,0
2005-04-05,42.8,43.2,42.8,43.2,5100,0
2005-04-06,43.2,44.18,43.2,44,6400,0
2005-04-07,44,44.35,44,44.15,12700,0
2005-04-08,43.87,44.1,43.87,43.92,3500,0
2005-04-11,43.8,43.8,43.55,43.55,800,0
2005-04-12,43.56,43.7,43.38,43.38,1900,0
2005-04-13,43.39,43.63,43.35,43.35,1600,0
2005-04-14,43.2,43.21,42.15,42.15,4100,0
2005-04-15,42.3,42.3,41.5,41.5,2500,0
2005-04-18,41.65,41.65,40.97,40.97,2300,0
2005-04-19,41.2,41.2,41.08,41.09,5900,0
2005-04-20,40.94,41.24,40.69,40.69,6100,0
2005-04-21,40.7,41.87,40.5,41.8,4400,0
2005-04-22,42,42.55,41.4,41.4,5900,0
2005-04-25,41.3,41.31,40.5,40.5,2200,0
2005-04-26,41.2,41.2,40.41,40.41,8500,0
2005-04-27,40.4,40.4,39.64,40.38,5400,0
2005-04-28,40.1,40.13,39.7,39.9,4000,0
2005-04-29,40.1,40.1,38.92,38.92,3300,0
2005-05-02,39.02,39.18,38.87,39,1300,0
2005-05-03,38.8,39.15,38.8,39.15,1200,0
2005-05-04,39.25,40.2,39.25,39.9,5300,0
2005-05-05,39.98,40.18,38.02,38.14,26500,0
2005-05-06,38.3,38.94,38.3,38.92,2800,0
2005-05-09,39.05,39.45,39.05,39.4,3200,0
2005-05-10,39.65,39.7,39.05,39.25,3200,0
2005-05-11,39.35,39.97,39.35,39.97,3000,0
2005-05-12,39.47,39.7,39.23,39.3,4100,0
2005-05-13,39.26,39.26,38.31,38.31,3300,0
2005-05-16,38.41,38.6,38.41,38.47,2300,0
2005-05-17,38.2,38.21,37.65,37.95,8600,0
2005-05-18,38.05,38.36,37.7,37.89,2900,0
2005-05-19,37.55,37.83,37.45,37.74,5100,0
2005-05-20,37.6,37.6,36.34,36.7,7800,0
2005-05-23,37.5,38.05,37,37.73,40600,0
2005-05-24,37.9,37.9,36.7,37.7,22900,0
2005-05-25,37.35,38.4,37.35,38.27,9600,0
2005-05-26,38.62,40.2,38.59,40.05,13600,0
2005-05-27,39.8,42.2,39.8,42.19,26100,0
2005-05-31,42.3,42.3,41,41.31,17200,0
2005-06-01,41.91,42.59,41.35,41.52,27400,0
2005-06-02,41.65,41.9,41.17,41.5,13100,0
2005-06-03,41.5,41.5,39.71,40,12600,0
2005-06-06,39.5,40.68,39.25,40,12500,0
2005-06-07,40.2,41.75,40.2,41,19600,0
2005-06-08,41.1,41.4,40.43,40.43,16500,0
2005-06-09,40.63,40.85,40.48,40.85,4400,0
2005-06-10,41,41.4,41,41,5400,0
2005-06-13,41,41,40.61,40.93,5300,0
2005-06-14,40.64,40.65,40,40.2,13500,0
2005-06-15,40.2,40.2,39.26,39.44,11900,0
2005-06-16,39.64,39.94,39.5,39.86,15400,0
2005-06-17,39.96,39.98,39.75,39.9,13300,0
2005-06-20,40,40,39.26,39.26,2300,0
2005-06-21,39.99,39.99,39.57,39.57,6500,0
2005-06-22,39.6,39.74,39.1,39.1,7100,0
2005-06-23,39.29,39.29,38.43,38.69,11700,0
2005-06-24,38.57,38.57,38.02,38.02,12800,0
2005-06-27,38,38,37.26,37.27,10800,0
2005-06-28,37.4,37.4,37.03,37.2,10400,0
2005-06-29,37.45,38.15,37.45,38.15,9400,0
2005-06-30,38.25,38.4,38,38.08,4400,0
2005-07-01,38.2,38.28,38.06,38.28,5200,0
2005-07-05,38.28,38.73,38.21,38.73,7500,0
2005-07-06,38.8,38.9,37.9,37.9,8500,0
2005-07-07,37.85,37.85,37.06,37.59,4100,0
2005-07-08,37.75,38.35,37.75,38.11,13000,0
2005-07-11,38.21,39.3,38.15,38.35,12000,0
2005-07-12,38.57,38.91,38.11,38.65,13000,0
2005-07-13,38.55,38.57,38.05,38.05,7300,0
2005-07-14,38.07,38.32,37.75,37.75,5100,0
2005-07-15,37.76,37.88,37.69,37.88,3500,0
2005-07-18,37.78,37.82,37.6,37.82,3000,0
2005-07-19,37.82,38.22,37.72,37.82,7600,0
2005-07-20,37.82,38.53,37.66,38.5,12200,0
2005-07-21,38.72,38.79,38.09,38.65,17800,0
2005-07-22,38.7,38.72,38.25,38.4,6800,0
2005-07-25,38.5,38.65,38.2,38.23,4500,0
2005-07-26,38.45,38.5,37.95,38.5,6100,0
2005-07-27,38.4,38.5,37.85,38.24,9300,0
2005-07-28,38.14,38.7,37.93,38.2,28300,0
2005-07-29,38.25,38.4,37.76,37.8,11000,0
2005-08-01,37.8,38.15,37.8,37.97,7300,0
2005-08-02,38.15,38.4,37.75,38.4,9400,0
2005-08-03,38.4,38.4,38,38.15,6100,0
2005-08-04,37.5,38.1,37.5,37.91,5100,0
2005-08-05,37.92,37.92,37.3,37.6,4900,0
2005-08-08,37.4,37.4,37.01,37.04,5700,0
2005-08-09,37,37.4,36.92,37.15,12900,0
2005-08-10,37,37.35,36.65,36.65,11000,0
2005-08-11,36.4,36.49,35.8,35.98,26800,0
2005-08-12,35.85,35.85,34.75,34.81,13800,0
2005-08-15,34.6,34.6,34.31,34.49,3200,0
2005-08-16,34.42,34.48,33.87,33.91,5900,0
2005-08-17,34,34.13,33.9,33.93,10800,0
2005-08-18,33.9,34,33.75,33.9,16400,0
2005-08-19,33.9,34.09,33.3,33.51,9100,0
2005-08-22,33.51,33.85,33.4,33.6,14100,0
2005-08-23,34.1,34.1,33,33,16200,0
2005-08-24,33.1,33.43,32.95,33.15,8900,0
2005-08-25,33.25,33.5,32.73,33,10800,0
2005-08-26,33,33,32.8,32.88,6100,0
2005-08-29,32.98,33.6,32.79,33.6,12200,0
2005-08-30,33.4,33.4,33.05,33.27,6200,0
2005-08-31,33.28,34.2,33.01,34.18,26500,0
2005-09-01,34.3,34.3,33,33.22,21800,0
2005-09-02,33.35,33.35,33,33.05,3900,0
2005-09-06,31.1,33.44,31.1,33.44,9300,0
2005-09-07,33.5,33.5,33.01,33.16,8100,0
2005-09-08,33.3,33.33,33.03,33.03,7000,0
2005-09-09,33.03,33.1,32,32.55,14400,0
2005-09-12,32.65,32.85,32.58,32.6,5800,0
2005-09-13,32.6,32.95,32.4,32.86,8500,0
2005-09-14,32.36,32.55,32.25,32.3,5800,0
2005-09-15,32.15,32.63,32.15,32.55,10100,0
2005-09-16,32.73,32.8,32,32.69,43900,0
2005-09-19,32.79,32.79,32.05,32.1,3900,0
2005-09-20,32.02,32.3,31.96,32.03,7600,0
2005-09-21,31.93,31.99,31.62,31.62,7800,0
2005-09-22,31.63,31.98,31.5,31.69,4700,0
2005-09-23,31.8,32.32,31.7,31.8,9300,0
2005-09-26,32,32.19,31.4,31.65,4000,0
2005-09-27,31.5,31.5,30.8,30.98,18700,0
2005-09-28,30.98,31,30.65,30.87,18300,0
2005-09-29,30.93,30.93,30.43,30.48,8800,0
2005-09-30,30.4,30.4,29.6,30.03,21500,0
2005-10-03,30.03,30.08,29.8,29.9,5900,0
2005-10-04,29.51,29.65,29.28,29.28,10400,0
2005-10-05,29.5,29.6,28.6,28.73,107800,0
2005-10-06,28.8,29.33,28.46,28.55,14800,0
2005-10-07,28.5,28.5,27.86,28,12700,0
2005-10-10,28.1,28.1,27.5,27.7,5200,0
2005-10-11,27.7,27.89,27.52,27.52,3300,0
2005-10-12,27.4,27.4,27,27.1,5900,0
2005-10-13,26.9,28.05,26.9,28.05,13500,0
2005-10-14,28,28.15,27.35,27.65,10900,0
2005-10-17,27.65,27.75,27.36,27.37,16500,0
2005-10-18,27.45,27.6,27.1,27.11,15800,0
2005-10-19,27,27.79,26.75,27.7,17100,0
2005-10-20,27.75,27.94,27.55,27.56,47100,0
2005-10-21,27.6,28.05,27.6,28,13900,0
2005-10-24,27.8,28.1,27.8,28.05,25700,0
2005-10-25,28,28,27.4,27.55,10400,0
2005-10-26,27.95,27.95,27.35,27.54,18300,0
2005-10-27,27.45,27.45,27.2,27.27,10900,0
2005-10-28,26.8,27.3,26.8,27.25,16400,0
2005-10-31,27.4,27.7,27.15,27.28,12100,0
2005-11-01,27.2,27.49,27,27.1,15200,0
2005-11-02,27.25,27.65,27.11,27.6,16500,0
2005-11-03,27.6,27.6,27.21,27.35,10600,0
2005-11-04,27.15,27.45,27,27.25,13300,0
2005-11-07,27,28,26.81,27.95,21900,0
2005-11-08,27.75,27.75,27.3,27.35,13200,0
2005-11-09,27.35,28.09,27.1,27.95,19000,0
2005-11-10,28,28,27.75,27.79,14300,0
2005-11-11,27.95,28,27.83,28,4300,0
2005-11-14,28.11,28.17,27.83,27.86,56100,0
2005-11-15,27.95,30.97,27.95,30.78,53700,0
2005-11-16,31.2,32.75,31.2,32.6,43400,0
2005-11-17,32.73,33.8,32.73,33.8,25200,0
2005-11-18,34.25,34.35,32.5,34.1,30400,0
2005-11-21,34,34,33.5,33.5,14600,0
2005-11-22,32.5,33.12,32.5,33.12,22100,0
2005-11-23,33.12,33.85,33.12,33.41,10700,0
2005-11-25,33.5,33.85,33.5,33.71,2500,0
2005-11-28,33.7,33.98,32.52,33.85,11600,0
2005-11-29,33.85,35.37,33.85,35.2,24000,0
2005-11-30,35.2,35.75,34.55,34.59,6700,0
2005-12-01,34.65,35.19,34.65,34.77,8600,0
2005-12-02,34.77,35,34.77,35,6800,0
2005-12-05,35,35,34.69,34.95,10000,0
2005-12-06,34.95,35.25,34.7,35.25,26000,0
2005-12-07,35.15,35.15,34.2,34.2,5800,0
2005-12-08,34.1,34.2,33.65,33.69,6100,0
2005-12-09,33.84,34.75,33.84,34.56,6600,0
2005-12-12,34.87,35,34.31,34.31,15700,0
2005-12-13,33.91,34.55,33.91,34.33,11500,0
2005-12-14,34.3,34.4,33.88,33.95,12600,0
2005-12-15,33.75,33.75,33.29,33.5,9600,0
2005-12-16,34,34.74,34,34.45,28900,0
2005-12-19,34.35,34.53,34.35,34.38,9400,0
2005-12-20,34.27,34.31,34,34.05,9000,0
2005-12-21,34.12,34.12,33.85,34,9100,0
2005-12-22,34.15,34.38,34,34.05,7700,0
2005-12-23,34.2,34.3,34,34.29,4600,0
2005-12-27,34.25,34.25,33.7,33.72,3300,0
2005-12-28,33.75,34.34,33.6,34.34,5200,0
2005-12-29,34.35,34.47,34.15,34.15,1300,0
2005-12-30,34.05,34.2,33.8,33.93,7000,0
2006-01-03,34,34.07,33.8,33.87,4100,0
2006-01-04,33.87,34.45,33.87,34.45,3000,0
2006-01-05,34.55,35.5,34.55,34.9,36800,0
2006-01-06,35,35,34.64,34.67,6400,0
2006-01-09,34.17,35.07,34.17,34.69,10200,0
2006-01-10,34.55,34.95,34.55,34.88,7500,0
2006-01-11,34.88,34.95,34.65,34.66,3200,0
2006-01-12,34.6,34.74,34.5,34.74,2100,0
2006-01-13,34.75,35,34.65,34.83,6400,0
2006-01-17,34.83,35.2,34.65,35.15,2700,0
2006-01-18,35.2,36.85,35.15,36.83,16400,0
2006-01-19,36.7,36.85,36.25,36.73,19300,0
2006-01-20,36.58,36.58,35.28,35.28,7600,0
2006-01-23,35.13,35.43,35,35.2,9900,0
2006-01-24,35.1,35.27,34.75,35.23,5000,0
2006-01-25,35.7,36.35,35.7,36.04,6600,0
2006-01-26,36.17,36.25,35.93,36.18,4600,0
2006-01-27,36.07,36.4,36.07,36.2,3400,0
2006-01-30,36.18,37.24,36.18,37.2,9600,0
2006-01-31,37.45,38.93,37.4,38.9,36600,0
2006-02-01,38.42,38.5,37.79,38.05,16800,0
2006-02-02,38.15,38.95,38.15,38.9,30700,0
2006-02-03,39.05,39.05,38.3,38.8,16900,0
2006-02-06,38.79,38.79,38.3,38.51,16500,0
2006-02-07,38.65,38.65,38.13,38.3,4800,0
2006-02-08,38.2,38.45,38.2,38.45,7800,0
2006-02-09,38.45,38.49,38.25,38.4,15000,0
2006-02-10,38.33,38.4,38.24,38.37,32500,0
2006-02-13,38.45,38.55,38,38,17100,0
2006-02-14,37.94,38.02,37.88,38,9400,0
2006-02-15,37.95,37.96,37.85,37.86,4900,0
2006-02-16,37.91,37.95,37.75,37.9,21900,0
2006-02-17,38.03,38.05,37.6,37.6,3200,0
2006-02-21,37.61,37.64,37.4,37.41,12200,0
2006-02-22,37.55,39.4,37.54,38.45,45800,0
2006-02-23,37.95,38.15,37.66,37.77,8600,0
2006-02-24,37.75,38.95,37.49,38.12,42700,0
2006-02-27,38.25,38.4,38.1,38.15,5100,0
2006-02-28,38.07,38.15,37.66,37.88,9600,0
2006-03-01,38,38.09,37.7,38.07,30200,0
2006-03-02,37.87,37.87,37.65,37.7,8600,0
2006-03-03,37.66,38.04,37.61,37.95,21300,0
2006-03-06,37.72,37.84,37.6,37.6,10600,0
2006-03-07,36.1,36.75,36.1,36.2,17000,0
2006-03-08,36.43,36.43,35.67,35.8,8700,0
2006-03-09,35.9,37.67,35.89,37.3,16200,0
2006-03-10,37.6,37.93,37.4,37.84,10200,0
2006-03-13,37.82,37.9,37.4,37.42,4000,0
2006-03-14,37.22,37.34,37.1,37.34,8400,0
2006-03-15,37.45,38.25,37.45,37.84,9700,0
2006-03-16,37.87,38.1,37.87,37.95,1700,0
2006-03-17,38,38,37.7,37.7,29200,0
2006-03-20,37.6,38.09,37.6,38.09,10200,0
2006-03-21,38.04,38.05,37.32,37.32,7200,0
2006-03-22,37.25,37.27,36.85,36.85,3600,0
2006-03-23,36.7,36.7,36.2,36.2,5000,0
2006-03-24,36.3,36.6,36.3,36.4,3400,0
2006-03-27,36.4,36.4,36.2,36.2,1900,0
2006-03-28,36.05,36.35,35.8,35.8,5800,0
2006-03-29,36,36.8,36,36.8,4300,0
2006-03-30,36.9,37.5,36.9,37.5,7900,0
2006-03-31,37.5,37.95,37.42,37.75,10900,0
2006-04-03,37.6,37.76,37.43,37.44,8300,0
2006-04-04,37.45,37.74,37.45,37.59,2900,0
2006-04-05,37.7,38.05,37.7,37.7,9300,0
2006-04-06,37.35,37.5,36.95,37.5,9000,0
2006-04-07,37.3,37.5,36.6,36.72,7800,0
2006-04-10,37.1,38.14,37.1,37.5,13500,0
2006-04-11,37.49,37.49,36.24,36.3,6300,0
2006-04-12,36.41,36.41,36.14,36.19,4900,0
2006-04-13,36.25,36.25,35.7,36,4600,0
2006-04-17,36,36,35.32,35.84,7900,0
2006-04-18,35.9,36.58,35.51,36.58,8300,0
2006-04-19,36.68,37.14,36.68,37.14,5300,0
2006-04-20,37.2,37.29,37.02,37.15,4300,0
2006-04-21,37.31,37.5,36.96,37.1,6900,0
2006-04-24,37.1,37.28,36.77,37,5800,0
2006-04-25,36.85,37.65,36.85,37.65,15400,0
2006-04-26,37.5,37.99,37.5,37.96,12600,0
2006-04-27,37.86,37.95,37.58,37.86,4200,0
2006-04-28,38,38,37.25,37.25,4600,0
2006-05-01,37.11,37.25,36.59,36.59,7900,0
2006-05-02,36.45,38.05,36.3,38.05,20700,0
2006-05-03,37.83,38.11,37.73,38,15900,0
2006-05-04,38.1,38.1,37.84,37.95,12900,0
2006-05-05,38.08,38.08,38,38,6600,0
2006-05-08,38.03,38.04,37.9,38.04,5700,0
2006-05-09,38.02,38.2,37.98,38.2,12100,0
2006-05-10,38.42,39.1,37.85,37.85,20200,0
2006-05-11,37.8,38.2,37.67,38,20600,0
2006-05-12,38.01,38.02,37.75,38,13800,0
2006-05-15,37.9,38.01,37.55,37.6,7000,0
2006-05-16,37.05,37.3,37.01,37.24,9000,0
2006-05-17,37.15,37.25,36.8,37.14,11600,0
2006-05-18,37.17,37.4,37.1,37.1,3500,0
2006-05-19,38.1,38.1,37.1,37.1,12000,0
2006-05-22,37,37,36.36,36.6,5100,0
2006-05-23,36.7,37.25,36.6,37.03,11600,0
2006-05-24,37.1,37.11,36.46,36.52,8700,0
2006-05-25,36.62,37.15,36.62,37.15,7100,0
2006-05-26,37.15,37.2,37.03,37.15,2000,0
2006-05-30,37,37,36.5,36.5,8000,0
2006-05-31,36.6,36.67,36.5,36.55,4200,0
2006-06-01,36.75,36.75,36.01,36.7,13400,0
2006-06-02,37.11,37.94,37.11,37.66,12900,0
2006-06-05,37.43,37.64,37.35,37.35,10800,0
2006-06-06,37.37,37.43,37.21,37.21,14800,0
2006-06-07,37.3,37.38,36.63,36.63,9200,0
2006-06-08,36.52,36.54,36.05,36.36,12800,0
2006-06-09,36.11,36.2,35.8,35.8,8500,0
2006-06-12,35.95,36.2,35.71,35.71,7500,0
2006-06-13,35.6,36.44,34.87,35.62,7300,0
2006-06-14,35.56,36.05,35.53,35.81,6600,0
2006-06-15,35.81,36.01,35.75,35.98,5500,0
2006-06-16,35.98,36.15,35.87,35.88,40600,0
2006-06-19,35.65,35.96,35.1,35.53,15700,0
2006-06-20,35.43,35.6,35.21,35.49,7700,0
2006-06-21,35.62,35.88,35.61,35.8,15600,0
2006-06-22,35.7,36.07,35.7,36.07,7300,0
2006-06-23,36.07,36.15,35.9,35.95,6500,0
2006-06-26,36.3,36.98,36.3,36.84,12200,0
2006-06-27,36.79,37,36.6,36.73,9000,0
2006-06-28,36.73,36.74,36.42,36.67,4000,0
2006-06-29,36.76,37.02,36.76,36.95,17200,0
2006-06-30,37.1,37.8,36.93,37.8,39300,0
2006-07-03,37.6,37.6,36.87,36.95,6400,0
2006-07-05,36.95,37.19,36.8,36.98,11300,0
2006-07-06,37,37,36.92,36.93,8400,0
2006-07-07,36.3,37.04,36.3,37,37100,0
2006-07-10,37,37.04,36.99,37.02,61400,0
2006-07-11,37,37.02,36.62,37.02,6200,0
2006-07-12,37,37.01,35.97,35.97,4200,0
2006-07-13,36,36.3,35.65,36,12700,0
2006-07-14,35.96,35.96,35.41,35.44,4600,0
2006-07-17,35.43,35.44,34.75,35.03,16500,0
2006-07-18,35.03,35.3,35.03,35.24,6600,0
2006-07-19,35.2,36.01,35.2,36.01,5700,0
2006-07-20,36.1,37,36.1,36.51,8100,0
2006-07-21,36.51,36.51,35.99,36.1,7800,0
2006-07-24,36.21,36.38,36.1,36.27,3900,0
2006-07-25,36.35,36.64,36.25,36.26,6200,0
2006-07-26,36.1,36.5,36,36.46,3800,0
2006-07-27,36.55,36.65,36.07,36.12,5300,0
2006-07-28,35.9,36.47,35.9,36.45,5700,0
2006-07-31,36.6,37,36.5,36.85,6100,0
2006-08-01,36.7,36.7,36.06,36.36,7200,0
2006-08-02,36.43,36.5,36.1,36.28,3700,0
2006-08-03,36.2,37,36.18,37,8300,0
2006-08-04,37,37,36.8,36.9,3300,0
2006-08-07,36.55,36.69,36.01,36.2,11000,0
2006-08-08,36.1,36.11,35.7,35.85,14800,0
2006-08-09,35.95,35.95,35.7,35.7,4000,0
2006-08-10,35.6,35.61,35.25,35.49,7700,0
2006-08-11,35.3,35.3,34.79,34.8,5800,0
2006-08-14,34.82,35,34.54,34.54,5000,0
2006-08-15,34.76,35.08,34.76,34.99,3000,0
2006-08-16,34.99,34.99,34.62,34.83,5800,0
2006-08-17,34.58,34.66,34.24,34.39,5100,0
2006-08-18,34.38,34.95,34.3,34.32,9500,0
2006-08-21,34.31,34.34,34.13,34.27,4800,0
2006-08-22,34.2,34.21,33.4,33.45,6000,0
2006-08-23,33.35,33.6,33.33,33.56,11100,0
2006-08-24,33.75,33.75,33.17,33.17,13100,0
2006-08-25,33.37,33.74,33.29,33.68,16500,0
2006-08-28,33.68,33.68,33.46,33.56,4600,0
2006-08-29,33.62,33.8,33.5,33.8,4900,0
2006-08-30,34,34.15,33.89,34.1,5800,0
2006-08-31,34.15,34.3,33.57,34.15,8000,0
2006-09-01,34.1,34.1,33.3,33.38,4900,0
2006-09-05,33.02,33.55,33,33.55,9200,0
2006-09-06,33.05,33.17,33.01,33.04,7500,0
2006-09-07,32.95,33.06,32.8,32.9,5000,0
2006-09-08,33.12,33.24,33.01,33.06,4400,0
2006-09-11,33.1,33.1,32.69,32.79,10100,0
2006-09-12,32.9,32.9,32.7,32.87,7500,0
2006-09-13,32.7,32.8,32.56,32.78,10100,0
2006-09-14,32.75,32.75,32.51,32.7,6100,0
2006-09-15,32.79,32.8,32.06,32.12,26400,0
2006-09-18,32,32.04,31.85,31.94,21800,0
2006-09-19,31.9,32.05,30.8,30.99,8800,0
2006-09-20,31,31,30,30.55,10700,0
2006-09-21,30.75,31.2,30.75,30.78,24500,0
2006-09-22,30.65,30.7,30.18,30.33,20100,0
2006-09-25,30.3,30.4,29.61,30,12400,0
2006-09-26,30.07,30.17,29.87,30,3900,0
2006-09-27,30,30.12,29.84,30,20800,0
2006-09-28,30.03,30.2,29.82,29.95,38300,0
2006-09-29,29.97,29.97,29.52,29.67,9500,0
2006-10-02,29.6,29.7,29.33,29.65,12900,0
2006-10-03,29.6,29.6,29.27,29.45,8700,0
2006-10-04,29.4,29.59,29.3,29.59,15200,0
2006-10-05,29.54,30.88,29.54,30.71,11200,0
2006-10-06,30.58,30.65,29.56,29.56,5800,0
2006-10-09,29.5,29.85,29.35,29.5,10400,0
2006-10-10,29.49,30.29,29.4,30.25,6500,0
2006-10-11,30.24,30.55,30.05,30.35,12800,0
2006-10-12,30.3,30.64,30.25,30.64,12800,0
2006-10-13,30.6,30.97,30.59,30.83,5600,0
2006-10-16,30.79,30.84,30.61,30.8,13400,0
2006-10-17,30.75,31.23,30.65,31.05,14200,0
2006-10-18,31.04,31.04,30.66,30.8,8500,0
2006-10-19,30.7,30.98,30.65,30.98,6800,0
2006-10-20,30.98,30.98,30.7,30.77,6700,0
2006-10-23,30.7,30.7,30.17,30.38,6600,0
2006-10-24,30.3,30.6,30.24,30.55,4500,0
2006-10-25,30.5,30.6,30.45,30.56,4200,0
2006-10-26,30.54,30.66,30.5,30.66,8200,0
2006-10-27,30.6,30.75,30.51,30.7,8600,0
2006-10-30,30.3,30.6,30.29,30.6,5500,0
2006-10-31,30.75,30.75,30.38,30.65,7400,0
2006-11-01,30.52,30.77,29.99,30.72,17100,0
2006-11-02,30.57,30.58,30.4,30.54,10100,0
2006-11-03,30.45,30.45,30,30.15,10300,0
2006-11-06,30.14,30.28,30,30.25,8600,0
2006-11-07,29.9,30.3,29.9,30.08,6600,0
2006-11-08,29.84,30.22,29.84,30.2,5100,0
2006-11-09,29.47,29.95,29.47,29.95,15800,0
2006-11-10,29.94,29.99,29.66,29.8,7000,0
2006-11-13,29.85,30.29,29.85,30.29,9700,0
2006-11-14,30.2,30.9,29.97,30.9,14100,0
2006-11-15,30.94,32.63,30.9,32.63,20000,0
2006-11-16,32.4,32.44,31.6,31.91,8100,0
2006-11-17,31.8,32,31.5,31.99,20700,0
2006-11-20,31.99,32.7,31.56,31.8,13900,0
2006-11-21,31.7,31.74,31.35,31.67,5800,0
2006-11-22,31.6,31.69,31.5,31.57,4800,0
2006-11-24,31.53,31.79,31.53,31.66,3300,0
2006-11-27,31.64,31.64,31.09,31.28,7700,0
2006-11-28,31.27,31.39,31,31.39,5100,0
2006-11-29,31.38,31.65,31.37,31.45,8900,0
2006-11-30,31.6,31.8,31.4,31.8,8300,0
2006-12-01,31.8,31.8,31,31.19,21000,0
2006-12-04,31.16,31.23,30.84,31.08,22400,0
2006-12-05,31.5,31.5,30.5,31.02,36500,0
2006-12-06,31.15,31.15,30.85,30.85,7500,0
2006-12-07,30.93,31.17,30.9,31.05,39200,0
2006-12-08,30.98,30.98,30.28,30.95,39000,0
2006-12-11,30.9,30.9,30.25,30.65,15900,0
2006-12-12,30.65,30.9,30.33,30.66,53100,0
2006-12-13,30.59,32.19,30.59,32.19,53300,0
2006-12-14,32,33.8,32,33.1,55300,0
2006-12-15,33.1,33.18,32.91,33.13,19000,0
2006-12-18,33.09,33.09,32.03,32.61,15200,0
2006-12-19,32.58,32.58,32,32.01,12500,0
2006-12-20,32,32.48,31.27,32.48,13000,0
2006-12-21,32.23,32.4,32.11,32.27,6600,0
2006-12-22,32.28,32.45,32.17,32.45,4700,0
2006-12-26,32.38,32.94,32.35,32.94,5100,0
2006-12-27,33,33.53,32.95,33.53,12400,0
2006-12-28,33.49,33.7,33.36,33.7,7600,0
2006-12-29,33.69,33.99,33.6,33.92,15700,0
2007-01-03,33.89,33.89,32.3,33.03,49200,0
2007-01-04,32.93,33.45,32.5,33.45,7200,0
2007-01-05,33.45,33.52,32.61,32.9,9500,0
2007-01-08,32.9,32.9,31.74,31.74,7000,0
2007-01-09,31.7,31.83,31.3,31.68,9800,0
2007-01-10,31.63,31.84,31.35,31.5,7900,0
2007-01-11,31.49,31.84,31.3,31.84,10000,0
2007-01-12,31.8,33.09,31.75,33.09,8600,0
2007-01-16,33,33.35,32.1,32.41,14200,0
2007-01-17,32.4,32.54,32.1,32.23,5000,0
2007-01-18,32.13,32.24,31.51,31.56,10300,0
2007-01-19,31.54,31.58,30.85,31.43,9600,0
2007-01-22,31.34,31.45,31.25,31.3,10100,0
2007-01-23,31.28,31.5,30.55,31.5,11600,0
2007-01-24,31.49,31.7,31.27,31.7,7800,0
2007-01-25,31.3,31.3,30.8,31.15,10800,0
2007-01-26,31.08,31.65,30.9,31.65,11300,0
2007-01-29,31.55,31.64,31.05,31.07,8600,0
2007-01-30,31.1,32.05,31.1,31.86,9500,0
2007-01-31,31.78,32.49,31.67,32.21,10500,0
2007-02-01,32.25,32.44,31.76,32.03,5400,0
2007-02-02,31.85,32.11,31.8,32.07,5800,0
2007-02-05,32.23,32.23,31.73,31.73,4700,0
2007-02-06,32,32.05,31.56,31.7,8600,0
2007-02-07,31.58,31.83,31.45,31.83,7100,0
2007-02-08,31.9,32.4,31.77,32.37,6000,0
2007-02-09,32.27,32.78,32.05,32.05,10700,0
2007-02-12,31.15,32.15,31.15,31.99,11200,0
2007-02-13,31.75,32.13,31.75,32.05,7000,0
2007-02-14,32,32.09,31.75,32.05,11200,0
2007-02-15,31.98,32.05,31.61,31.84,8600,0
2007-02-16,31.84,31.84,31.39,31.73,8100,0
2007-02-20,31.2,31.98,31.2,31.9,9300,0
2007-02-21,31.85,32.21,31.8,32.1,11900,0
2007-02-22,32.25,33,32.25,32.72,13500,0
2007-02-23,32.88,32.88,32.2,32.36,7900,0
2007-02-26,32.48,32.48,31.85,31.85,17900,0
2007-02-27,31.75,31.97,30.6,30.71,16500,0
2007-02-28,30.58,30.96,30.4,30.75,13100,0
2007-03-01,30.57,31.12,30.24,30.5,16200,0
2007-03-02,30.35,30.49,29.92,30.01,20500,0
2007-03-05,29.86,30.13,29.77,29.88,7600,0
2007-03-06,29.91,30.59,29.55,30.55,18300,0
2007-03-07,30.46,30.5,30.01,30.5,19000,0
2007-03-08,30.49,30.49,29.85,30.11,13900,0
2007-03-09,30.11,30.6,30.11,30.6,11000,0
2007-03-12,30.73,30.73,30.22,30.25,10400,0
2007-03-13,30.25,30.25,29.75,29.83,14400,0
2007-03-14,29.93,30.1,29.9,30.1,13200,0
2007-03-15,30.1,30.1,30.01,30.05,11100,0
2007-03-16,30.04,30.04,29.81,29.81,30800,0
2007-03-19,30.09,30.09,29.81,29.92,11000,0
2007-03-20,29.85,29.88,29.71,29.84,6900,0
2007-03-21,29.9,30.1,29.59,29.9,22700,0
2007-03-22,30.08,30.55,29.95,30,38100,0
2007-03-23,29.97,30.14,29.81,29.94,9600,0
2007-03-26,30.08,30.1,29.82,30.09,5300,0
2007-03-27,29.8,30.12,29.8,30.12,48700,0
2007-03-28,30.1,30.71,29.97,30.62,14400,0
2007-03-29,30.7,34.03,30.7,34.03,63000,0
2007-03-30,34.1,36.79,34.1,36.15,160700,0
2007-04-02,36.14,37.47,36.01,37.19,119100,0
2007-04-03,37.24,38.99,37.11,37.97,63100,0
2007-04-04,37.81,37.81,35.3,35.63,28900,0
2007-04-05,35.59,35.59,34.72,34.95,14300,0
2007-04-09,34.9,35.24,34.75,35.24,19100,0
2007-04-10,35.24,35.65,35.24,35.41,29700,0
2007-04-11,35.35,37.39,35.35,36.7,88100,0
2007-04-12,36.54,36.54,35.56,36.4,32500,0
2007-04-13,36.36,36.37,35.46,35.46,26900,0
2007-04-16,35.44,35.49,35.14,35.3,10400,0
2007-04-17,35.18,35.29,35.04,35.05,7100,0
2007-04-18,35,35.5,34.21,34.64,20800,0
2007-04-19,34.64,34.64,34.04,34.53,16500,0
2007-04-20,34.91,35.68,34.8,35.42,27100,0
2007-04-23,35.25,35.81,35.03,35.04,16600,0
2007-04-24,34.15,34.45,33.4,34.13,28000,0
2007-04-25,34.14,34.14,33.84,33.85,54000,0
2007-04-26,33.5,34.1,33.02,34.02,125300,0
2007-04-27,34,34.17,33.84,34.06,87800,0
2007-04-30,34.05,34.07,33.46,33.86,40300,0
2007-05-01,33.76,34.09,33.55,33.96,20100,0
2007-05-02,33.97,35,33.97,34.34,34400,0
2007-05-03,34.45,34.52,34.19,34.38,31900,0
2007-05-04,34.62,34.62,34.1,34.36,14600,0
2007-05-07,34.4,34.57,34.03,34.03,22400,0
2007-05-08,33.84,33.96,33.73,33.96,14600,0
2007-05-09,33.75,34.01,33.57,33.86,11200,0
2007-05-10,33.71,33.72,33.52,33.52,17600,0
2007-05-11,33.72,34.1,33.52,34,25300,0
2007-05-14,34.04,34.04,33.4,33.41,19500,0
2007-05-15,33.55,33.55,32.6,32.61,28400,0
2007-05-16,32.61,32.7,32.14,32.59,16400,0
2007-05-17,32.7,32.7,32.25,32.44,7200,0
2007-05-18,32.45,33.3,32.12,33.3,19300,0
2007-05-21,33.3,34.4,33.3,34.08,28618,0
2007-05-22,34.02,34.65,33.57,34.32,24300,0
2007-05-23,34.4,34.53,34.12,34.18,11700,0
2007-05-24,33.96,34.16,33.92,33.95,14200,0
2007-05-25,34.18,35.44,34.14,35.11,10300,0
2007-05-29,35.19,35.29,34.25,34.71,10800,0
2007-05-30,34.13,35.26,34.13,34.77,23300,0
2007-05-31,34.97,35.28,34.93,35.25,10800,0
2007-06-01,35.33,35.79,35.28,35.42,8000,0
2007-06-04,35.32,35.45,34.87,34.87,5000,0
2007-06-05,34.75,34.78,33.9,34.21,18000,0
2007-06-06,34.02,34.67,34.02,34.15,4400,0
2007-06-07,34,34.1,33.7,33.7,4800,0
2007-06-08,33.8,33.95,33.79,33.79,2500,0
2007-06-11,33.65,34.17,33.54,33.63,9700,0
2007-06-12,33.48,33.63,33.01,33.02,12600,0
2007-06-13,33.01,34.36,33.01,34.13,6500,0
2007-06-14,34.33,35.09,34.33,35.09,11400,0
2007-06-15,35.43,35.55,35.09,35.32,19300,0
2007-06-18,36.21,36.21,34.69,35.46,15800,0
2007-06-19,35.35,36.43,35.35,35.98,9400,0
2007-06-20,35.99,36.72,35.6,35.86,16700,0
2007-06-21,35.8,37.38,35.59,36.24,15900,0
2007-06-22,36.1,36.1,35.42,35.42,33800,0
2007-06-25,35.6,37.25,35.5,36.6,18600,0
2007-06-26,36.75,37,36.71,36.84,12400,0
2007-06-27,36.65,37.23,36.65,37.04,11600,0
2007-06-28,37,37,36.85,36.98,11500,0
2007-06-29,37.87,37.87,36.72,36.73,11200,0
2007-07-02,36.85,37.43,36.73,37.29,16700,0
2007-07-03,37.37,37.37,37.21,37.34,3900,0
2007-07-05,37.34,37.34,36.91,37,30000,0
2007-07-06,37,37.42,36.5,37.06,13100,0
2007-07-09,37.35,37.52,36.9,37.24,11200,0
2007-07-10,36.85,37.87,36.75,37,28300,0
2007-07-11,37,37.16,36.72,36.8,21700,0
2007-07-12,37.1,37.54,37.03,37.12,18900,0
2007-07-13,37.35,37.46,37.07,37.17,4600,0
2007-07-16,37.12,37.3,36.6,36.85,27400,0
2007-07-17,36.7,37.33,36.5,36.8,8000,0
2007-07-18,36.62,36.72,34.68,35.48,38700,0
2007-07-19,35.78,35.78,34.9,35.32,10500,0
2007-07-20,35.24,35.24,31.42,33.84,43500,0
2007-07-23,34.05,35.34,34.05,34.6,14600,0
2007-07-24,34.45,34.99,34.27,34.83,22900,0
2007-07-25,34.7,34.7,33.9,33.94,9500,0
2007-07-26,33.8,33.8,32.96,33,25300,0
2007-07-27,33.2,33.2,31.92,31.99,19800,0
2007-07-30,32.1,33.35,31.5,32.89,25000,0
2007-07-31,33.1,33.19,31.77,31.84,26800,0
2007-08-01,31.77,32.8,31.77,32.38,11400,0
2007-08-02,32.08,32.55,31.55,31.94,11900,0
2007-08-03,31.94,33.69,31.28,31.5,37600,0
2007-08-06,31.65,32.7,31.5,32.2,20400,0
2007-08-07,32,33.02,32,32.9,18200,0
2007-08-08,32.34,33.75,32.13,33.44,57900,0
2007-08-09,33.4,34.49,33.16,33.39,28300,0
2007-08-10,33.3,34.6,32.91,33.75,66300,0
2007-08-13,34.01,34.01,31.86,31.94,47600,0
2007-08-14,31.6,31.71,28.98,29.25,63200,0
2007-08-15,29.3,29.59,28.15,28.36,100400,0
2007-08-16,28.2,29.7,28,28.99,36300,0
2007-08-17,33,33,28.89,29.75,29700,0
2007-08-20,29.82,29.82,29.4,29.56,17800,0
2007-08-21,29.75,30.1,28.34,28.69,43200,0
2007-08-22,28.84,29.56,28.36,28.65,13200,0
2007-08-23,28.84,28.86,28,28.05,25400,0
2007-08-24,28.1,28.35,27.75,28.35,16000,0
2007-08-27,28.2,28.85,27.88,27.9,10100,0
2007-08-28,27.83,28.1,27.5,27.69,17000,0
2007-08-29,27.71,29.05,27.67,28.99,6100,0
2007-08-30,28.49,29.88,28.49,28.99,9700,0
2007-08-31,29,29.7,28.8,29.05,13400,0
2007-09-04,28.95,28.95,28.11,28.4,12600,0
2007-09-05,28.4,28.4,27.61,28.09,14300,0
2007-09-06,28.19,28.9,27.93,28.66,11800,0
2007-09-07,28.4,28.44,27.77,28.31,14600,0
2007-09-10,28.43,28.43,27.57,28.03,25700,0
2007-09-11,28.08,28.78,28.08,28.54,39600,0
2007-09-12,28.55,28.72,28.06,28.22,24600,0
2007-09-13,28.2,29,28.02,28.86,15600,0
2007-09-14,28.7,28.84,27.52,27.81,19800,0
2007-09-17,27.7,27.8,27.5,27.78,21200,0
2007-09-18,27.83,28.37,27.66,28.26,23300,0
2007-09-19,28.7,29.15,28.37,29.09,19100,0
2007-09-20,29.1,29.1,28.5,28.92,7000,0
2007-09-21,29.18,29.18,28.61,28.83,19900,0
2007-09-24,28.84,28.84,27.93,27.95,6600,0
2007-09-25,27.92,28.5,27.53,28.46,11900,0
2007-09-26,28.59,29.39,28.52,29.29,14700,0
2007-09-27,29.43,30.19,29.4,30.1,16700,0
2007-09-28,30.29,30.45,29.72,30.44,18900,0
2007-10-01,30.02,30.82,29.5,29.93,30600,0
2007-10-02,29.99,30.2,29.12,29.65,16100,0
2007-10-03,29.59,30,28.55,28.55,25000,0
2007-10-04,28.71,28.78,27.96,27.99,18200,0
2007-10-05,28.15,28.93,28.15,28.93,18900,0
2007-10-08,28.98,29.74,28.93,29.74,13400,0
2007-10-09,29.8,30.34,29.49,29.97,20200,0
2007-10-10,29.67,30.24,29.66,29.96,6700,0
2007-10-11,29.96,30.45,29.83,30.08,23800,0
2007-10-12,29.85,30.5,29.71,29.97,15900,0
2007-10-15,29.93,30.04,29.83,30.04,15800,0
2007-10-16,29.91,30.24,29.91,30.2,16600,0
2007-10-17,30.5,30.5,29.72,30.07,14600,0
2007-10-18,29.97,30.48,29.97,30.44,8500,0
2007-10-19,30.41,30.69,29.7,29.83,18200,0
2007-10-22,29.65,30.09,29.65,29.98,7500,0
2007-10-23,30.25,30.29,30,30.08,6700,0
2007-10-24,29.91,29.97,29.75,29.85,6100,0
2007-10-25,29.89,30.2,29.75,30,6100,0
2007-10-26,30.31,30.31,29.97,30.09,11900,0
2007-10-29,29.95,30.36,29.75,29.84,14200,0
2007-10-30,29.77,29.93,29.36,29.56,17100,0
2007-10-31,29.6,29.61,29.35,29.45,16100,0
2007-11-01,29.22,29.22,28.22,28.22,16600,0
2007-11-02,28.42,28.8,28.01,28.01,10200,0
2007-11-05,27.85,27.94,27.5,27.6,18700,0
2007-11-06,27.6,28.03,27.6,28.03,9500,0
2007-11-07,27.53,28,27.03,27.05,31000,0
2007-11-08,27.2,27.81,27.01,27.52,24000,0
2007-11-09,27.25,27.79,27.2,27.62,12100,0
2007-11-12,27.55,29,27.55,28.8,9700,0
2007-11-13,29,29.1,28.9,29.05,14800,0
2007-11-14,29.64,29.71,29.2,29.68,7000,0
2007-11-15,29.49,29.49,28.52,29.1,15800,0
2007-11-16,29.14,29.14,28.5,28.51,12000,0
2007-11-19,28.01,28.31,27.3,28.31,16000,0
2007-11-20,28.25,28.49,27.81,28.49,9800,0
2007-11-21,28.44,28.9,28.36,28.82,9374,0
2007-11-23,28.7,29,28.62,28.8,4800,0
2007-11-26,28.66,28.75,27.6,27.7,10900,0
2007-11-27,27.52,28.3,27.52,28.3,30500,0
2007-11-28,28.5,28.7,28.4,28.68,14700,0
2007-11-29,28.85,28.85,27.78,28.3,22300,0
2007-11-30,28.4,28.6,28.15,28.15,29365,0
2007-12-03,27.76,28.16,27.56,27.81,16800,0
2007-12-04,27.63,27.87,27.5,27.5,8680,0
2007-12-05,28,28,27.51,27.88,10700,0
2007-12-06,27.85,27.95,27.84,27.92,7100,0
2007-12-07,28.17,28.57,27.86,28.25,16000,0
2007-12-10,28.25,28.79,28.2,28.51,18400,0
2007-12-11,28.61,29.54,28.61,29.07,15100,0
2007-12-12,29.34,29.6,28.64,28.77,6905,0
2007-12-13,28.5,28.56,28.28,28.43,4400,0
2007-12-14,28.2,28.2,27.46,27.6,11200,0
2007-12-17,27.01,27.45,26.5,26.55,18600,0
2007-12-18,25.7,26.75,25.7,26.62,13300,0
2007-12-19,26.47,27.72,26.47,27.31,11700,0
2007-12-20,26.97,28.6,26.97,28.54,23600,0
2007-12-21,28.78,29.11,28.7,28.87,35891,0
2007-12-24,28.98,29.29,28.91,29.29,3800,0
2007-12-26,29.21,29.86,29.1,29.68,6616,0
2007-12-27,28.99,29.85,28.99,29.44,12050,0
2007-12-28,29.5,29.5,29.35,29.4,7800,0
2007-12-31,29.19,29.2,28.44,29.11,15150,0
2008-01-02,29.11,29.2,28.4,28.8,11200,0
2008-01-03,28.91,28.91,27.7,27.75,9300,0
2008-01-04,27.5,27.6,26.42,26.44,13000,0
2008-01-07,26.61,27.95,26.47,27.66,10275,0
2008-01-08,27.66,27.95,27.35,27.36,14300,0
2008-01-09,27.5,28.01,27.5,27.99,14800,0
2008-01-10,27.85,29.15,27.73,28.98,10500,0
2008-01-11,28.77,28.95,28,28.12,10600,0
2008-01-14,27.89,28.06,27.23,27.88,11100,0
2008-01-15,28.01,28.03,27.58,28.03,7400,0
2008-01-16,27.91,29.02,27.79,28.78,9000,0
2008-01-17,28.88,28.88,27.58,27.68,13000,0
2008-01-18,27.4,27.75,27.2,27.55,17900,0
2008-01-22,27.35,28.69,27.12,28.6,30900,0
2008-01-23,28.25,28.93,28.11,28.93,20260,0
2008-01-24,28.7,29.2,28.5,28.61,13212,0
2008-01-25,28.81,28.81,26.91,28.5,6500,0
2008-01-28,28.5,28.88,28.11,28.88,15394,0
2008-01-29,28.97,29,28.2,28.24,6200,0
2008-01-30,28.09,28.21,27.51,27.51,12315,0
2008-01-31,27.41,28.2,27.2,27.45,17400,0
2008-02-01,27.73,28.15,27.56,28.15,10900,0
2008-02-04,28.08,28.16,27.76,27.83,7800,0
2008-02-05,27.61,27.69,26.51,26.72,16000,0
2008-02-06,26.85,27.09,26.5,26.63,7500,0
2008-02-07,26.73,26.79,26.34,26.5,9500,0
2008-02-08,26.35,26.46,26.15,26.32,9130,0
2008-02-11,26.89,26.89,25.4,25.98,14210,0
2008-02-12,26.1,26.1,25.8,25.83,6100,0
2008-02-13,26.3,26.49,25.93,26.49,9200,0
2008-02-14,26.6,26.69,26.5,26.56,5300,0
2008-02-15,26.4,27.45,26.1,26.46,11600,0
2008-02-19,26.84,27.18,26.45,26.81,7600,0
2008-02-20,26.7,28.64,26.7,28.64,37900,0
2008-02-21,28.69,28.83,27.96,27.96,8400,0
2008-02-22,28.02,28.09,27.02,27.35,8600,0
2008-02-25,27.44,27.75,26.7,27.71,10400,0
2008-02-26,27.63,28.63,27.63,27.9,9200,0
2008-02-27,27.78,28.2,27.78,27.84,3000,0
2008-02-28,27.7,28.49,27.5,27.5,8100,0
2008-02-29,26.75,27.11,26.16,26.16,16500,0
2008-03-03,26.06,26.7,26.05,26.22,10400,0
2008-03-04,26.19,26.92,26.19,26.92,8228,0
2008-03-05,26.4,27.23,26.4,26.89,8100,0
2008-03-06,26.72,27.15,26.13,26.13,8200,0
2008-03-07,25.26,26.2,25.24,25.62,11628,0
2008-03-10,25.62,25.62,24.98,24.98,7452,0
2008-03-11,25.16,26.46,25.16,26.3,22000,0
2008-03-12,26.34,26.85,26.14,26.85,14000,0
2008-03-13,26.53,28.28,26.4,28.22,15934,0
2008-03-14,28.01,28.3,27.2,27.69,12000,0
2008-03-17,27.5,28.96,27.25,28.62,10100,0
2008-03-18,28.88,29.03,28.63,29.03,17000,0
2008-03-19,29.01,30.4,29.01,30.23,25700,0
2008-03-20,29.48,32.3,29.48,32.01,64300,0
2008-03-24,32.15,32.15,31.44,31.77,8900,0
2008-03-25,31.27,31.81,31.27,31.64,12146,0
2008-03-26,31.55,31.9,31.55,31.82,12200,0
2008-03-27,31.91,32.89,31.83,32.62,6900,0
2008-03-28,32.49,33.01,32.49,32.59,9000,0
2008-03-31,32.51,33,31.55,31.89,11500,0
2008-04-01,32.49,32.54,31.45,32.54,18000,0
2008-04-02,32.54,33.75,32.54,33.4,9000,0
2008-04-03,31.65,33.4,31.65,32.24,11000,0
2008-04-04,32.01,32.14,30.65,31.85,13400,0
2008-04-07,32.01,32.5,31.65,32.5,10600,0
2008-04-08,32.45,32.99,32.25,32.78,4900,0
2008-04-09,31.98,32.75,31.97,32.15,11600,0
2008-04-10,32.05,32.05,31.13,31.18,7600,0
2008-04-11,31.18,31.2,29.74,29.74,11100,0
2008-04-14,29.71,31.2,29.26,30.4,12800,0
2008-04-15,30.51,30.89,30.4,30.5,4100,0
2008-04-16,30.71,31.75,30.67,31.72,8000,0
2008-04-17,32.15,32.42,31.75,32.28,7300,0
2008-04-18,32.22,32.98,32.19,32.9,10700,0
2008-04-21,32.75,32.75,32.4,32.4,2400,0
2008-04-22,32.26,32.75,31.32,31.41,8100,0
2008-04-23,31.48,31.61,31.32,31.44,2000,0
2008-04-24,31.4,32.75,31.22,32.75,9700,0
2008-04-25,32.74,32.75,32.48,32.74,4000,0
2008-04-28,32,32.79,32,32.57,6518,0
2008-04-29,32.75,32.75,31.85,31.88,4560,0
2008-04-30,32,32,31.3,31.5,6166,0
2008-05-01,31.6,34,31.6,34,3100,0
2008-05-02,33.62,33.76,31.5,31.8,6300,0
2008-05-05,31.32,31.56,30.16,30.3,14300,0
2008-05-06,30.6,30.9,29.7,30,7600,0
2008-05-07,30.13,30.27,28.73,28.95,15067,0
2008-05-08,28.7,29.24,28,28.34,8300,0
2008-05-09,28.07,30.06,28.01,28.83,11300,0
2008-05-12,29.1,30.71,29.1,30.59,15139,0
2008-05-13,30.14,31.5,30.06,31.5,5450,0
2008-05-14,31.2,31.24,30.68,31,2677,0
2008-05-15,30.59,31.2,29.94,31.2,7837,0
2008-05-16,31.65,32,30.85,30.86,10141,0
2008-05-19,30.56,30.66,29.5,29.64,10945,0
2008-05-20,30.53,30.7,29.7,29.9,7720,0
2008-05-21,29.9,30.11,29,29,8500,0
2008-05-22,29,29.5,28.7,29.05,5600,0
2008-05-23,28.9,28.97,28.37,28.54,4100,0
2008-05-27,28.54,28.75,28,28.25,6784,0
2008-05-28,28.15,28.34,28.01,28.11,3000,0
2008-05-29,28.16,28.95,28.04,28.95,11760,0
2008-05-30,28.7,29.2,28.62,28.88,6900,0
2008-06-02,28.81,28.81,27.73,27.75,32910,0
2008-06-03,27.75,28.34,27.44,27.65,13650,0
2008-06-04,27.97,29.09,27.93,28.83,13528,0
2008-06-05,28.6,29.04,28.53,29.04,9510,0
2008-06-06,28.96,28.96,27.9,27.9,8900,0
2008-06-09,27.99,27.99,27.3,27.35,9410,0
2008-06-10,27.31,28.24,27.3,28.07,5786,0
2008-06-11,27.75,28.1,27.06,27.06,18011,0
2008-06-12,27.24,27.72,27.06,27.15,4895,0
2008-06-13,27.45,27.71,27,27.25,5650,0
2008-06-16,27.2,28.25,27,27.9,12990,0
2008-06-17,28,28.42,27.7,27.76,6243,0
2008-06-18,28.26,29.57,28.26,29.33,15963,0
2008-06-19,28.99,30.99,28.99,30.7,8859,0
2008-06-20,30.5,31.12,30.24,30.5,16800,0
2008-06-23,30.75,31.08,29.65,29.65,4800,0
2008-06-24,29.25,30.09,28.75,29.6,10700,0
2008-06-25,29.99,31,29.99,31,6675,0
2008-06-26,30.5,30.76,29.58,29.65,7300,0
2008-06-27,29.56,29.56,27.92,29.1,60676,0
2008-06-30,29.37,30.97,29.12,29.45,14521,0
2008-07-01,29,29,28.02,28.2,8430,0
2008-07-02,28.12,28.12,27.51,27.6,13850,0
2008-07-03,27.36,28.11,27.36,27.83,5600,0
2008-07-07,27.4,28.29,27.01,27.8,22136,0
2008-07-08,27.6,29.27,27.6,29.27,11605,0
2008-07-09,29.44,29.49,28.66,28.75,16280,0
2008-07-10,28.5,28.8,28.14,28.74,11100,0
2008-07-11,28.63,29.24,28.35,29.24,18300,0
2008-07-14,29.65,29.69,29.05,29.41,9600,0
2008-07-15,29.7,32.25,29.1,32.21,19593,0
2008-07-16,31.93,33.05,28.9,33.05,20902,0
2008-07-17,33.1,33.9,32.43,32.74,13999,0
2008-07-18,32.74,32.74,30.74,30.95,14790,0
2008-07-21,31.2,31.69,31.11,31.49,1900,0
2008-07-22,31.65,34.25,31.6,34.25,15986,0
2008-07-23,33.99,34,31.25,32.41,22280,0
2008-07-24,32.71,33.26,32.06,32.79,10090,0
2008-07-25,33.15,34,32.38,33.22,13899,0
2008-07-28,32.15,32.22,28.35,28.62,14247,0
2008-07-29,28.9,29.79,28.25,29.23,22703,0
2008-07-30,29.51,29.72,27.5,28,20005,0
2008-07-31,27.55,28.5,27.5,28.5,14581,0
2008-08-01,28,28,26.85,27.18,22063,0
2008-08-04,26.75,26.76,25.75,26.54,14860,0
2008-08-05,27,28,26.61,27.39,21200,0
2008-08-06,27.6,27.75,26.33,26.97,13200,0
2008-08-07,27.13,27.13,26,26.1,83700,0
2008-08-08,26.44,27.29,26.38,27.07,16252,0
2008-08-11,26.8,27.71,26.12,27.68,20200,0
2008-08-12,27.43,27.5,26.76,27,16922,0
2008-08-13,26.84,27.31,26.32,26.55,17804,0
2008-08-14,26.5,26.72,26.11,26.5,19326,0
2008-08-15,27.15,27.15,25.5,25.79,33855,0
2008-08-18,25.84,25.84,25.36,25.65,10713,0
2008-08-19,25.3,25.89,25.1,25.89,12600,0
2008-08-20,26.23,26.36,25.05,25.05,19250,0
2008-08-21,25,27.09,25,26.01,40800,0
2008-08-22,26.01,26.79,25.71,26.64,19403,0
2008-08-25,26.55,26.55,26.27,26.32,9505,0
2008-08-26,26.3,26.8,26.3,26.77,11648,0
2008-08-27,26.48,26.75,26.39,26.75,10000,0
2008-08-28,26.75,27.61,26.46,27.1,14301,0
2008-08-29,26.98,27.27,26.83,26.83,16927,0
2008-09-02,27.19,27.19,25.93,26.45,19465,0
2008-09-03,26.25,26.68,26.21,26.47,15688,0
2008-09-04,26.36,26.68,25.15,25.34,22982,0
2008-09-05,25.35,25.97,25.08,25.88,11842,0
2008-09-08,26.5,26.5,25.9,25.9,9197,0
2008-09-09,25.99,26.39,25.83,25.83,8278,0
2008-09-10,25.95,26.39,25.69,26.21,13133,0
2008-09-11,26.27,26.5,25.32,25.5,12864,0
2008-09-12,25.3,25.47,25.09,25.09,11549,0
2008-09-15,25.07,25.51,24.68,24.68,15008,0
2008-09-16,24.5,24.5,23.01,23.8,23770,0
2008-09-17,23.41,23.41,22.19,22.19,14600,0
2008-09-18,22.59,27.2,22.59,27.2,36623,0
2008-09-19,28.82,28.93,22.4,28.8,98295,0
2008-09-22,28.57,28.57,27.33,27.45,10404,0
2008-09-23,27.52,28.43,27.14,27.14,13300,0
2008-09-24,29.5,29.69,27.01,27.13,20277,0
2008-09-25,27.14,27.73,26.92,27,36059,0
2008-09-26,27,28.8,27,28.61,8899,0
2008-09-29,28.2,29,27.71,27.81,76682,0
2008-09-30,27.25,28,26.65,27.49,46543,0
2008-10-01,27.38,28,27.27,27.45,15682,0
2008-10-02,27.2,27.29,26.56,26.76,37958,0
2008-10-03,26.5,27.14,26.2,26.25,10500,0
2008-10-06,25,25,23.3,23.67,70741,0
2008-10-07,23.98,24.24,21.16,21.3,24596,0
2008-10-08,21,21.05,19.22,19.35,29244,0
2008-10-09,19.25,20.09,16.93,16.93,27902,0
2008-10-10,16,16.66,15.25,16,38891,0
2008-10-13,16.26,19.71,16.26,19.71,23113,0
2008-10-14,20.31,20.31,18.96,19.83,21351,0
2008-10-15,18.85,19.69,17.5,17.8,52483,0
2008-10-16,18,19.44,17.48,19.44,25230,0
2008-10-17,21.18,21.18,16.55,16.55,42800,0
2008-10-20,16.2,17.2,16,16.79,20465,0
2008-10-21,16.47,17.09,16.4,16.9,26927,0
2008-10-22,16.6,17.39,16.6,16.94,14736,0
2008-10-23,16.97,16.97,15.16,15.77,20600,0
2008-10-24,15.4,16.11,14.58,15.58,19127,0
2008-10-27,15.23,15.4,13.99,13.99,14306,0
2008-10-28,14.29,14.29,12.54,13.39,37430,0
2008-10-29,13.41,13.41,12.63,12.88,14896,0
2008-10-30,12.88,13.64,12.8,13.52,24225,0
2008-10-31,13.81,16.25,13.56,15.5,53137,0
2008-11-03,15.43,15.75,14.63,15.52,29380,0
2008-11-04,15.8,15.98,15,15.54,14476,0
2008-11-05,15.35,15.98,14.78,14.79,19854,0
2008-11-06,15,15.61,14.85,15.01,21500,0
2008-11-07,15.25,15.52,14.84,14.86,9850,0
2008-11-10,15,15.3,14.51,14.88,18124,0
2008-11-11,14.84,15.25,14.76,14.78,15885,0
2008-11-12,14.75,15.16,14.04,14.46,27853,0
2008-11-13,14.52,15.03,14.1,15.03,25813,0
2008-11-14,14.81,14.81,13.1,13.1,10848,0
2008-11-17,13.04,13.04,12,12,21200,0
2008-11-18,12.06,12.5,11.41,12.5,23161,0
2008-11-19,12.44,12.44,11.21,11.21,13774,0
2008-11-20,11.14,11.53,10,10.08,28160,0
2008-11-21,10.01,10.26,9,9.75,32910,0
2008-11-24,9.74,11.14,9.74,10.9,21015,0
2008-11-25,10.96,11,10.45,10.72,10105,0
2008-11-26,11.58,11.58,10.6,11.33,26019,0
2008-11-28,10.95,11.33,10.9,11.23,4488,0
2008-12-01,10.9,11.2,9.25,9.27,15829,0
2008-12-02,9.4,9.4,8.96,9.2,17400,0
2008-12-03,9.35,9.4,9,9.25,20063,0
2008-12-04,9.25,9.6,8.9,9.09,14065,0
2008-12-05,9.14,9.42,8.5,8.8,27570,0
2008-12-08,9.55,9.68,8.85,9.15,29707,0
2008-12-09,8.85,8.99,8.28,8.28,21204,0
2008-12-10,8.4,8.63,8.1,8.3,21507,0
2008-12-11,8.3,8.44,7.88,7.88,9800,0
2008-12-12,7.76,8.2,7.5,8.2,24097,0
2008-12-15,8.23,8.77,8.23,8.71,17363,0
2008-12-16,8.77,9.68,8.53,9.68,33943,0
2008-12-17,9.5,11.93,9.5,11.93,24394,0
2008-12-18,11.25,12.76,11.23,12.18,50447,0
2008-12-19,12.49,12.9,11.28,11.62,52352,0
2008-12-22,11.65,11.78,10.57,11.29,24040,0
2008-12-23,11.34,12.04,11.34,11.48,9668,0
2008-12-24,11.51,11.57,11.31,11.57,6983,0
2008-12-26,11.49,11.68,11.49,11.55,6695,0
2008-12-29,11.36,11.73,11.26,11.63,17629,0
2008-12-30,11.72,12.03,11.69,12.03,26476,0
2008-12-31,12.1,13.62,12.1,13.43,22650,0
2009-01-02,13.55,13.67,13.01,13.11,6207,0
2009-01-05,13.08,13.08,12.3,12.46,10500,0
2009-01-06,12.49,13.05,12.49,12.96,4542,0
2009-01-07,12.74,12.77,12.25,12.47,9080,0
2009-01-08,12.25,13,12.25,13,7263,0
2009-01-09,12.96,12.96,11.95,12.15,12842,0
2009-01-12,12.08,12.08,11.01,11.07,10392,0
2009-01-13,11.3,11.3,10.73,10.82,5800,0
2009-01-14,10.7,10.86,10,10,10800,0
2009-01-15,10,10.03,9.75,9.93,12508,0
2009-01-16,10.17,10.27,9.9,10.02,10602,0
2009-01-20,9.96,9.96,9,9,9244,0
2009-01-21,9.2,9.2,8.53,9,15792,0
2009-01-22,8.85,8.85,8.7,8.75,6500,0
2009-01-23,8.53,8.67,8.46,8.6,25786,0
2009-01-26,8.65,8.94,8.51,8.9,21401,0
2009-01-27,8.9,9.79,8.9,9.49,22057,0
2009-01-28,9.63,9.67,9.15,9.52,11234,0
2009-01-29,9.44,9.61,9.39,9.39,8628,0
2009-01-30,9.52,10.28,9.22,9.23,8297,0
2009-02-02,9.01,9.32,8.77,9.15,34938,0
2009-02-03,9.21,9.32,8.84,8.94,21300,0
2009-02-04,8.97,9.8,8.81,8.93,28140,0
2009-02-05,8.9,9.23,8.75,8.94,16238,0
2009-02-06,8.96,9.75,8.66,8.95,13599,0
2009-02-09,9.12,9.16,8.69,8.91,39294,0
2009-02-10,8.88,8.9,8.67,8.75,20827,0
2009-02-11,8.79,8.79,8,8.06,11484,0
2009-02-12,8.4,10.34,8.28,10.31,24977,0
2009-02-13,10.46,10.46,10.05,10.29,9010,0
2009-02-17,10.29,10.29,9.24,9.24,10537,0
2009-02-18,9.3,9.43,8.46,8.47,19790,0
2009-02-19,8.6,8.6,8.12,8.19,14315,0
2009-02-20,8.08,8.61,8.08,8.51,9300,0
2009-02-23,8.49,8.79,8.49,8.49,9883,0
2009-02-24,8.82,8.96,8.5,8.62,17079,0
2009-02-25,8.15,8.25,7.51,7.98,23034,0
2009-02-26,8.02,8.61,8.02,8.45,11640,0
2009-02-27,7.91,8.04,7.88,7.88,10767,0
2009-03-02,7.7,7.85,7.2,7.2,17466,0
2009-03-03,7.32,7.35,6.62,6.62,17845,0
2009-03-04,6.75,6.75,6.27,6.34,13537,0
2009-03-05,6.2,6.23,5.87,5.91,16546,0
2009-03-06,5.97,6.05,5.62,5.7,16520,0
2009-03-09,5.7,5.7,5.2,5.2,17465,0
2009-03-10,5.44,5.47,5.2,5.32,56926,0
2009-03-11,5.25,5.57,5.23,5.23,19636,0
2009-03-12,5.19,5.37,5.18,5.36,17639,0
2009-03-13,5.25,6.94,5.25,6.6,13100,0
2009-03-16,6.71,7.59,6.46,6.51,18200,0
2009-03-17,6.52,7.77,6.37,7.77,17671,0
2009-03-18,7.7,8.15,6.5,8.14,23073,0
2009-03-19,8.59,8.71,7.25,7.32,18048,0
2009-03-20,7.36,7.67,7.25,7.42,22875,0
2009-03-23,7.6,9.47,7.6,9.47,20667,0
2009-03-24,9.37,9.37,8.7,8.92,17650,0
2009-03-25,9.25,9.3,8.76,9.09,7400,0
2009-03-26,9.84,9.84,9,9.15,13661,0
2009-03-27,9,9.04,8.61,8.61,9705,0
2009-03-30,8.83,8.83,8.15,8.29,21608,0
2009-03-31,8.43,8.57,8.34,8.49,10095,0
2009-04-01,8.34,8.7,8.34,8.5,9518,0
2009-04-02,8.69,8.99,8.49,8.9,18868,0
2009-04-03,8.89,8.95,8.57,8.95,17133,0
2009-04-06,8.87,8.9,8.37,8.39,17052,0
2009-04-07,7.77,8.26,7.24,7.24,15493,0
2009-04-08,7.32,7.48,7.3,7.37,5666,0
2009-04-09,7.56,7.69,7.25,7.69,24408,0
2009-04-13,7.5,8.08,7.44,8.03,64169,0
2009-04-14,7.91,8.13,7.78,7.8,17369,0
2009-04-15,7.86,8.04,7.7,7.78,21773,0
2009-04-16,8.1,8.32,7.92,7.95,22050,0
2009-04-17,8,8.11,7.55,7.82,28943,0
2009-04-20,7.48,7.48,7,7.08,32996,0
2009-04-21,7.05,7.05,6.76,6.92,23120,0
2009-04-22,6.82,7.03,6.12,6.23,38963,0
2009-04-23,6.27,6.28,5.81,5.87,19641,0
2009-04-24,5.95,6,5.66,5.97,19181,0
2009-04-27,5.69,5.85,5.59,5.59,15728,0
2009-04-28,5.54,5.79,5.53,5.65,21772,0
2009-04-29,5.62,5.77,5.6,5.75,123190,0
2009-04-30,5.8,6.35,5.69,6.35,33209,0
2009-05-01,6.72,6.99,6.23,6.28,48712,0
2009-05-04,6.48,7,6.35,6.98,34391,0
2009-05-05,6.18,7.1,6.18,7.01,21463,0
2009-05-06,7.2,8.88,6.98,8.62,77408,0
2009-05-07,8.77,9.75,7.49,8.3,91409,0
2009-05-08,8.4,9.49,7.64,9.49,53276,0
2009-05-11,9.53,10.24,9.23,10,31690,0
2009-05-12,10.06,10.06,8.88,9.25,27812,0
2009-05-13,8.9,9.73,8.55,8.76,54980,0
2009-05-14,8.9,9.8,8.66,9.63,47611,0
2009-05-15,9.54,9.61,8.08,8.43,98802,0
2009-05-18,8.59,9.46,7.79,9.4,67464,0
2009-05-19,9.37,9.48,8.48,8.57,31208,0
2009-05-20,8.81,9.75,8.32,8.6,63774,0
2009-05-21,8.32,8.78,8.13,8.31,23169,0
2009-05-22,8.35,8.35,7.77,7.82,19135,0
2009-05-26,7.9,9.28,7.9,9.11,65423,0
2009-05-27,9.07,9.57,8.57,9.02,56138,0
2009-05-28,8.91,9.35,8.35,9.16,70839,0
2009-05-29,9,9.09,8.56,8.7,34875,0
2009-06-01,8.78,9.34,8.68,9.3,38212,0
2009-06-02,9.28,9.28,8.46,8.49,50625,0
2009-06-03,8.37,8.37,7.58,7.87,70482,0
2009-06-04,7.89,8.36,7.68,8.19,36919,0
2009-06-05,8.25,8.25,8.01,8.14,13945,0
2009-06-08,8.14,8.22,7.62,8.04,25214,0
2009-06-09,8.01,8.25,7.63,8.14,27926,0
2009-06-10,8.18,8.57,7.67,7.8,38175,0
2009-06-11,7.8,8.24,7.64,7.93,24745,0
2009-06-12,7.9,8.33,7.77,8.02,21438,0
2009-06-15,7.78,8.63,7.78,8.63,52424,0
2009-06-16,8.7,9.03,8.53,8.66,46601,0
2009-06-17,8.65,9.3,8.17,9.14,48253,0
2009-06-18,9.14,9.14,8.49,8.49,10155,0
2009-06-19,8.75,8.76,8.03,8.3,44602,0
2009-06-22,8.21,8.38,7.5,7.71,68652,0
2009-06-23,7.81,7.83,7.47,7.66,27372,0
2009-06-24,7.78,7.88,7.57,7.65,21609,0
2009-06-25,7.59,8.29,7.45,8.18,23725,0
2009-06-26,8.04,8.05,7.49,7.69,437701,0
2009-06-29,7.74,7.91,7.59,7.68,48674,0
2009-06-30,7.63,7.88,7.56,7.71,69379,0
2009-07-01,7.71,7.89,7.56,7.57,29253,0
2009-07-02,7.53,7.53,7.18,7.21,27701,0
2009-07-06,7.05,7.12,6.8,6.9,28650,0
2009-07-07,6.97,7.03,6.61,6.65,12405,0
2009-07-08,6.8,7.15,6.25,6.27,33857,0
2009-07-09,6.29,6.42,6.25,6.25,4400,0
2009-07-10,6.25,6.4,6.03,6.1,41446,0
2009-07-13,6.1,6.37,6.05,6.23,17350,0
2009-07-14,6.3,6.78,6.25,6.39,23550,0
2009-07-15,6.52,6.9,6.52,6.75,28900,0
2009-07-16,6.73,6.73,6.27,6.4,13090,0
2009-07-17,6.45,6.5,6.38,6.41,3400,0
2009-07-20,6.41,6.72,6.41,6.69,12564,0
2009-07-21,6.71,6.78,6.46,6.55,11300,0
2009-07-22,6.38,6.52,6.3,6.52,9062,0
2009-07-23,6.41,6.8,6.3,6.71,13441,0
2009-07-24,6.71,7.06,6.58,7.04,29868,0
2009-07-27,7.07,7.08,6.78,6.81,10892,0
2009-07-28,6.81,6.89,6.56,6.8,9482,0
2009-07-29,6.8,6.84,6.75,6.81,8942,0
2009-07-30,6.85,7,6.85,7,8100,0
2009-07-31,7.14,7.56,6.99,7.3,25900,0
2009-08-03,7.32,7.47,7,7.25,23500,0
2009-08-04,7.25,7.25,6.8,6.9,28992,0
2009-08-05,6.98,7.25,6.88,7,36700,0
2009-08-06,7,7.15,6.74,6.8,22537,0
2009-08-07,6.93,7.08,6.06,6.1,93487,0
2009-08-10,6.15,6.15,5.79,5.97,42373,0
2009-08-11,5.97,6.08,5.85,5.88,15100,0
2009-08-12,6,6.07,5.95,5.95,36750,0
2009-08-13,6,6.73,6,6.36,18860,0
2009-08-14,6.36,6.36,6.15,6.29,11000,0
2009-08-17,6.06,6.28,6.02,6.08,6356,0
2009-08-18,6.24,6.25,6.02,6.15,10827,0
2009-08-19,5.96,6.36,5.85,6.36,11475,0
2009-08-20,6.32,6.66,6.25,6.4,23648,0
2009-08-21,6.4,6.7,6.4,6.5,11238,0
2009-08-24,6.5,6.64,6.48,6.52,15144,0
2009-08-25,6.51,6.51,6.2,6.34,5060,0
2009-08-26,6.24,6.33,6.14,6.29,3000,0
2009-08-27,6.22,6.28,6.14,6.18,4367,0
2009-08-28,6.19,6.28,6.06,6.15,7275,0
2009-08-31,6.12,6.31,6.12,6.27,8249,0
2009-09-01,6.35,6.68,6.13,6.27,37185,0
2009-09-02,6.29,6.6,6.29,6.43,11062,0
2009-09-03,6.45,6.49,6.2,6.3,14274,0
2009-09-04,6.44,6.45,5.76,6.1,32428,0
2009-09-08,5.98,6.17,5.98,6.03,14907,0
2009-09-09,6,6.42,6,6.36,9251,0
2009-09-10,6.34,6.46,6.34,6.45,5063,0
2009-09-11,6.57,6.57,6.39,6.42,6200,0
2009-09-14,6.46,6.46,6.28,6.38,14815,0
2009-09-15,6.38,6.38,6.19,6.23,18918,0
2009-09-16,6.22,6.53,6.22,6.28,16636,0
2009-09-17,6.31,6.92,6.29,6.51,60225,0
2009-09-18,6.5,6.8,6.4,6.4,15599,0
2009-09-21,6.45,6.78,6.43,6.66,22483,0
2009-09-22,6.68,7.13,6.68,6.95,63414,0
2009-09-23,6.89,7,6.75,6.82,13696,0
2009-09-24,6.83,7.1,6.7,6.84,41161,0
2009-09-25,6.84,7,6.73,6.8,25166,0
2009-09-28,6.74,6.86,6.47,6.62,17375,0
2009-09-29,6.56,6.69,6.37,6.49,26535,0
2009-09-30,6.45,6.46,6.29,6.29,11300,0
2009-10-01,6.28,6.43,6,6,20660,0
2009-10-02,6.01,6.08,5.88,6,15650,0
2009-10-05,6.06,6.09,5.91,6.05,4725,0
2009-10-06,6.03,6.47,6.03,6.15,7200,0
2009-10-07,6.21,6.22,6.04,6.04,3950,0
2009-10-08,6.1,6.4,5.97,6.37,9396,0
2009-10-09,6.31,6.75,6.31,6.75,27499,0
2009-10-12,6.69,6.9,6.5,6.74,16250,0
2009-10-13,6.64,6.74,6.24,6.36,18300,0
2009-10-14,6.33,6.49,6.17,6.45,13258,0
2009-10-15,6.45,6.48,6.15,6.33,8075,0
2009-10-16,6.33,6.4,6.17,6.29,15360,0
2009-10-19,6.32,6.54,6.21,6.35,2650,0
2009-10-20,6.3,6.45,6.22,6.25,11012,0
2009-10-21,6.2,6.49,6.2,6.35,24018,0
2009-10-22,6.38,6.39,6.15,6.15,38424,0
2009-10-23,6.17,6.49,6.17,6.45,17489,0
2009-10-26,6.4,6.63,6.4,6.6,17096,0
2009-10-27,6.59,6.72,6.46,6.57,8765,0
2009-10-28,6.48,6.57,6.15,6.27,18150,0
2009-10-29,6.28,6.34,6.12,6.25,11245,0
2009-10-30,6.12,6.16,6.12,6.14,16531,0
2009-11-02,6.18,6.7,6.12,6.25,14607,0
2009-11-03,6.3,6.55,6.2,6.52,32536,0
2009-11-04,6.5,6.55,6.35,6.44,25134,0
2009-11-05,6.5,6.66,6.34,6.61,24820,0
2009-11-06,6.51,6.58,6.42,6.45,8738,0
2009-11-09,6.45,6.51,6.26,6.32,22380,0
2009-11-10,6.34,6.35,6.12,6.12,13316,0
2009-11-11,6.14,6.32,6.04,6.06,5910,0
2009-11-12,6.06,6.12,6.06,6.07,5007,0
2009-11-13,6.12,6.2,6.04,6.05,8935,0
2009-11-16,6.12,6.16,6.05,6.15,2214,0
2009-11-17,6.23,6.23,5.82,6.06,19635,0
2009-11-18,6.06,6.21,6.03,6.03,12100,0
2009-11-19,6.03,6.23,6.01,6.01,16724,0
2009-11-20,6,6.06,5.85,6,26670,0
2009-11-23,6,6.38,6,6.18,24372,0
2009-11-24,6.15,6.22,6.07,6.12,4031,0
2009-11-25,6.14,6.14,5.79,5.93,9340,0
2009-11-27,5.9,6.08,5.9,6.08,2500,0
2009-11-30,5.83,5.85,5.5,5.75,70579,0
2009-12-01,5.72,5.9,5.72,5.76,8330,0
2009-12-02,5.79,5.88,5.75,5.75,8230,0
2009-12-03,5.75,5.85,5.57,5.76,12895,0
2009-12-04,5.7,5.81,5.64,5.78,8450,0
2009-12-07,5.8,5.94,5.65,5.7,11530,0
2009-12-08,5.67,5.86,5.65,5.86,12980,0
2009-12-09,5.75,6,5.7,5.82,36660,0
2009-12-10,5.85,5.99,5.69,5.84,31020,0
2009-12-11,5.79,5.97,5.79,5.85,26125,0
2009-12-14,5.8,5.96,5.8,5.95,8477,0
2009-12-15,5.95,5.96,5.81,5.9,22876,0
2009-12-16,5.88,5.94,5.86,5.88,22000,0
2009-12-17,5.83,5.9,5.62,5.65,33108,0
2009-12-18,5.69,5.69,5.51,5.51,26282,0
2009-12-21,5.61,5.83,5.58,5.7,24070,0
2009-12-22,5.69,5.84,5.66,5.84,17561,0
2009-12-23,5.9,5.9,5.7,5.9,13558,0
2009-12-24,5.8,5.8,5.65,5.78,7000,0
2009-12-28,5.7,5.95,5.66,5.91,37153,0
2009-12-29,5.85,5.93,5.69,5.81,25615,0
2009-12-30,5.72,5.73,5.52,5.55,22636,0
2009-12-31,5.56,5.63,5.36,5.55,60138,0
2010-01-04,5.56,5.59,5.35,5.45,35993,0
2010-01-05,5.47,5.49,5.27,5.49,7900,0
2010-01-06,5.43,5.55,5.08,5.14,19939,0
2010-01-07,5.11,5.25,5.03,5.25,21178,0
2010-01-08,5.13,5.13,4.72,4.79,55338,0
2010-01-11,4.84,4.87,4.7,4.7,15935,0
2010-01-12,4.76,4.76,4.54,4.63,18698,0
2010-01-13,4.59,4.59,4.3,4.3,34551,0
2010-01-14,4.35,4.35,3.63,3.89,134459,0
2010-01-15,3.89,4.02,3.75,3.98,22665,0
2010-01-19,4.03,4.03,3.46,3.52,61153,0
2010-01-20,3.56,3.75,3.54,3.56,47995,0
2010-01-21,3.55,3.55,3.22,3.25,70018,0
2010-01-22,3.25,3.31,3.16,3.21,41822,0
2010-01-25,3.23,3.23,2.72,2.75,63745,0
2010-01-26,2.75,2.8,2.05,2.35,248042,0
2010-01-27,2.35,2.51,2.2,2.5,76323,0
2010-01-28,2.57,3.28,2.51,2.94,142614,0
2010-01-29,2.9,3.2,2.9,3.1,75863,0
2010-02-01,3.12,3.36,2.75,3.21,81656,0
2010-02-02,3.22,3.33,3.19,3.24,39101,0
2010-02-03,3.18,3.24,3.08,3.24,23533,0
2010-02-04,3.18,3.18,2.94,2.94,18780,0
2010-02-05,2.88,3.09,2.8,2.98,25143,0
2010-02-08,3.03,3.19,2.92,3.19,11940,0
2010-02-09,3.23,3.28,3.09,3.21,20423,0
2010-02-10,3.27,3.27,3.2,3.25,6851,0
2010-02-11,3.21,3.31,3.16,3.28,43482,0
2010-02-12,3.28,3.49,3.19,3.49,25359,0
2010-02-16,3.6,3.6,3.25,3.29,25242,0
2010-02-17,3.37,3.42,3.31,3.4,18853,0
2010-02-18,3.44,3.48,3.35,3.46,12490,0
2010-02-19,3.48,4.04,3.48,3.74,116844,0
2010-02-22,3.83,4.36,3.81,4.36,62082,0
2010-02-23,4.28,4.93,4.28,4.83,122100,0
2010-02-24,4.95,4.95,4.13,4.8,147228,0
2010-02-25,4.8,4.84,4.54,4.7,50200,0
2010-02-26,4.7,4.8,4.55,4.55,47007,0
2010-03-01,4.51,4.75,4.47,4.47,62125,0
2010-03-02,4.45,4.83,4.44,4.63,70098,0
2010-03-03,4.76,4.82,4.56,4.72,62736,0
2010-03-04,4.65,4.85,4.64,4.73,45494,0
2010-03-05,4.72,4.83,4.54,4.62,35001,0
2010-03-08,4.65,4.8,4.57,4.8,30926,0
2010-03-09,4.9,5.23,4.8,5.23,45323,0
2010-03-10,5.14,5.24,4.13,5.15,75218,0
2010-03-11,5.04,5.3,5.01,5.17,85191,0
2010-03-12,5.12,5.31,4.98,5.18,78225,0
2010-03-15,5.18,5.5,5.02,5.5,49219,0
2010-03-16,5.42,5.91,5.38,5.45,90961,0
2010-03-17,5.38,5.8,5.38,5.49,66828,0
2010-03-18,5.5,5.67,5.32,5.48,52714,0
2010-03-19,5.49,5.65,5.32,5.51,72135,0
2010-03-22,5.46,5.7,5.44,5.7,55290,0
2010-03-23,5.62,7.61,5.62,7.34,144087,0
2010-03-24,7.44,8.2,7,7.5,195187,0
2010-03-25,7.43,7.78,7.02,7.25,65193,0
2010-03-26,7.15,7.57,7.15,7.57,33373,0
2010-03-29,7.7,7.85,7.5,7.65,35040,0
2010-03-30,7.65,7.77,7.15,7.15,62567,0
2010-03-31,7,7.21,6.16,6.24,56412,0
2010-04-01,6.14,6.23,5.28,5.6,121135,0
2010-04-05,5.74,5.77,5.06,5.49,69796,0
2010-04-06,5.4,6.17,5.4,5.64,97538,0
2010-04-07,5.71,5.83,5.36,5.83,71257,0
2010-04-08,5.72,5.84,5.42,5.6,60096,0
2010-04-09,5.57,5.65,5.52,5.56,16295,0
2010-04-12,5.56,5.91,5.34,5.61,56467,0
2010-04-13,5.55,5.69,5.55,5.55,34306,0
2010-04-14,5.55,5.74,5.55,5.61,42303,0
2010-04-15,5.55,5.71,5.55,5.66,13201,0
2010-04-16,5.56,5.99,5.3,5.99,58167,0
2010-04-19,5.87,5.99,5.35,5.5,69622,0
2010-04-20,5.45,5.54,5.28,5.4,26201,0
2010-04-21,5.4,5.68,5.35,5.5,38152,0
2010-04-22,5.36,5.52,5.3,5.46,24737,0
2010-04-23,5.51,5.51,4.93,5.23,81243,0
2010-04-26,5.33,5.73,5.02,5.73,58576,0
2010-04-27,5.76,5.76,5.25,5.35,38972,0
2010-04-28,5.35,5.35,4.95,5.1,33982,0
2010-04-29,5.09,5.35,4.88,5.11,31830,0
2010-04-30,5.19,5.19,4.89,5.03,35174,0
2010-05-03,4.94,5.3,4.94,5.1,63104,0
2010-05-04,5.1,5.24,5,5,55319,0
2010-05-05,5.06,5.06,4.85,4.88,18619,0
2010-05-06,4.9,5.08,4.84,4.84,19457,0
2010-05-07,4.8,5.13,4.76,5.06,14669,0
2010-05-10,5.13,5.3,5.05,5.28,15505,0
2010-05-11,5.2,5.26,5.11,5.14,11146,0
2010-05-12,4.99,5.25,4.96,5.11,38303,0
2010-05-13,5.07,5.11,4.93,4.98,16382,0
2010-05-14,4.91,4.93,4.6,4.65,19949,0
2010-05-17,4.56,5.05,4.25,5.05,20657,0
2010-05-18,5.18,5.18,4.63,4.81,25863,0
2010-05-19,4.84,4.84,4.51,4.67,36320,0
2010-05-20,4.67,4.99,4.65,4.65,31679,0
2010-05-21,4.66,4.66,4.35,4.41,5119,0
2010-05-24,4.39,4.48,4.24,4.35,16225,0
2010-05-25,4.29,4.33,4.14,4.29,17731,0
2010-05-26,4.23,4.57,4.15,4.56,18393,0
2010-05-27,4.52,4.56,4.49,4.53,2200,0
2010-05-28,4.62,4.68,4.5,4.52,10620,0
2010-06-01,4.59,4.59,4.46,4.51,9800,0
2010-06-02,4.55,4.55,4.42,4.5,5305,0
2010-06-03,4.5,4.62,4.37,4.52,19470,0
2010-06-04,4.6,4.64,4.49,4.5,14050,0
2010-06-07,4.48,4.6,4.36,4.43,9600,0
2010-06-08,4.4,4.47,4.26,4.38,16250,0
2010-06-09,4.31,4.42,4.12,4.16,13517,0
2010-06-10,4.16,4.25,4.14,4.15,11894,0
2010-06-11,4.15,4.3,4.15,4.27,35950,0
2010-06-14,4.22,4.25,4.08,4.1,12778,0
2010-06-15,4.07,4.15,4.03,4.14,8650,0
2010-06-16,4.15,4.24,4.03,4.15,14530,0
2010-06-17,4.07,4.15,4.07,4.1,4200,0
2010-06-18,4.1,4.22,3.91,4.22,64971,0
2010-06-21,4.21,4.24,4.04,4.08,8542,0
2010-06-22,4.07,4.15,4,4.11,13445,0
2010-06-23,4.06,4.14,4.06,4.1,4361,0
2010-06-24,4.05,4.05,3.99,4,6700,0
2010-06-25,3.99,4.04,3.64,3.75,25288,0
2010-06-28,3.75,3.8,3.7,3.74,23500,0
2010-06-29,3.61,3.61,3.41,3.6,108428,0
2010-06-30,3.62,3.77,3.62,3.73,6458,0
2010-07-01,3.76,3.78,3.64,3.78,6300,0
2010-07-02,3.7,3.75,3.5,3.54,236685,0
2010-07-06,3.57,3.57,3.51,3.51,6000,0
2010-07-07,3.46,3.54,3.46,3.5,6000,0
2010-07-08,3.46,3.55,3.46,3.5,2088,0
2010-07-09,3.56,3.6,3.43,3.43,44811,0
2010-07-12,3.41,3.47,3.28,3.33,16617,0
2010-07-13,3.3,3.51,3.3,3.51,17274,0
2010-07-14,3.49,3.58,3.46,3.47,6569,0
2010-07-15,3.55,3.57,3.46,3.53,18712,0
2010-07-16,3.55,3.81,3.55,3.62,30100,0
2010-07-19,3.58,3.77,3.53,3.77,13991,0
2010-07-20,3.77,3.81,3.7,3.7,16468,0
2010-07-21,3.73,3.77,3.7,3.73,6900,0
2010-07-22,3.73,3.84,3.72,3.79,14765,0
2010-07-23,3.76,3.82,3.76,3.82,8700,0
2010-07-26,3.88,3.94,3.8,3.81,11125,0
2010-07-27,3.84,3.89,3.81,3.88,9965,0
2010-07-28,3.88,3.93,3.84,3.92,13700,0
2010-07-29,3.93,3.93,3.85,3.86,6050,0
2010-07-30,3.85,4,3.84,4,10110,0
2010-08-02,4.06,4.06,3.9,3.92,4200,0
2010-08-03,3.89,3.98,3.86,3.95,17529,0
2010-08-04,4.03,4.38,3.93,4.3,25130,0
2010-08-05,4.42,4.66,4.25,4.51,55806,0
2010-08-06,4.56,4.82,4.48,4.64,38938,0
2010-08-09,4.65,4.65,4.54,4.59,12808,0
2010-08-10,4.62,4.62,4.5,4.54,6675,0
2010-08-11,4.5,4.5,4.11,4.14,24061,0
2010-08-12,3.97,4.21,3.97,4.02,15798,0
2010-08-13,4,4.18,4,4.13,20500,0
2010-08-16,4.19,4.25,4,4.19,36519,0
2010-08-17,4.12,4.2,4.1,4.15,6239,0
2010-08-18,4.15,4.28,4.15,4.25,5445,0
2010-08-19,4.32,4.32,4.18,4.3,4670,0
2010-08-20,4.25,4.33,4.15,4.2,28422,0
2010-08-23,4.15,4.23,4.15,4.23,3740,0
2010-08-24,4.21,4.21,4.03,4.07,9018,0
2010-08-25,4.03,4.29,4.02,4.09,14351,0
2010-08-26,4.02,4.16,4,4.1,15777,0
2010-08-27,4.04,4.42,3.96,4.42,65010,0
2010-08-30,4.39,4.41,4.14,4.4,14000,0
2010-08-31,4.38,4.54,4.38,4.5,16928,0
2010-09-01,4.49,4.5,4.14,4.36,43090,0
2010-09-02,4.31,4.31,4.04,4.16,15510,0
2010-09-03,4.2,4.23,4.03,4.07,6714,0
2010-09-07,4.08,4.16,4.01,4.05,14400,0
2010-09-08,4.03,4.14,4.03,4.08,6117,0
2010-09-09,4.13,4.18,4.04,4.07,7464,0
2010-09-10,4.09,4.12,4.04,4.1,3664,0
2010-09-13,4.07,4.54,4.07,4.54,22246,0
2010-09-14,4.54,4.6,4.45,4.54,5011,0
2010-09-15,4.44,4.45,4.35,4.39,6659,0
2010-09-16,4.37,4.55,4.37,4.55,6811,0
2010-09-17,4.56,4.58,4.23,4.23,35213,0
2010-09-20,4.31,4.37,4.17,4.35,19480,0
2010-09-21,4.42,4.42,4.25,4.27,14850,0
2010-09-22,4.27,4.75,4.17,4.35,35049,0
2010-09-23,4.25,4.25,4.15,4.2,9000,0
2010-09-24,4.2,4.4,4.2,4.4,13615,0
2010-09-27,4.32,4.32,4.31,4.31,5700,0
2010-09-28,4.27,4.43,4.27,4.43,11205,0
2010-09-29,4.4,4.45,4.31,4.31,7600,0
2010-09-30,4.4,4.63,4.39,4.63,35480,0
2010-10-01,4.6,4.6,4.49,4.58,13656,0
2010-10-04,4.45,4.45,4.25,4.36,14219,0
2010-10-05,4.46,4.46,4.41,4.41,669,0
2010-10-06,4.45,4.49,4.38,4.47,18466,0
2010-10-07,4.5,4.5,4.27,4.42,21097,0
2010-10-08,4.33,4.62,4.25,4.54,10470,0
2010-10-11,4.47,4.57,4.42,4.56,122805,0
2010-10-12,4.54,4.55,4.45,4.54,14854,0
2010-10-13,4.53,4.57,4.42,4.57,23300,0
2010-10-14,4.53,4.67,4.45,4.55,10625,0
2010-10-15,4.47,4.55,4.37,4.44,21055,0
2010-10-18,4.44,4.67,4.44,4.6,24215,0
2010-10-19,4.51,4.51,4.47,4.47,3400,0
2010-10-20,4.42,4.55,4.38,4.46,27403,0
2010-10-21,4.47,4.52,4.46,4.47,4900,0
2010-10-22,4.5,4.53,4.46,4.46,4917,0
2010-10-25,4.46,4.55,4.46,4.46,9650,0
2010-10-26,4.46,4.67,4.35,4.59,12349,0
2010-10-27,4.65,4.69,4.41,4.49,6910,0
2010-10-28,4.41,4.48,4.41,4.44,3220,0
2010-10-29,4.42,4.52,4.39,4.52,19423,0
2010-11-01,4.55,4.55,4.38,4.46,3092,0
2010-11-02,4.45,4.45,4.4,4.4,11531,0
2010-11-03,4.47,4.55,4.45,4.55,5643,0
2010-11-04,4.5,4.57,4.44,4.57,18844,0
2010-11-05,4.5,4.6,4.14,4.6,35271,0
2010-11-08,4.5,4.5,4.3,4.41,15846,0
2010-11-09,4.51,4.55,4.45,4.54,23471,0
2010-11-10,4.5,4.58,4.5,4.52,11746,0
2010-11-11,4.52,4.56,4.44,4.51,4875,0
2010-11-12,4.45,4.56,4.45,4.55,8100,0
2010-11-15,4.5,4.65,4.46,4.55,9200,0
2010-11-16,4.55,4.55,4.45,4.47,3577,0
2010-11-17,4.45,4.56,4.45,4.55,1800,0
2010-11-18,4.55,4.55,4.54,4.55,1300,0
2010-11-19,4.45,4.45,4.39,4.45,6255,0
2010-11-22,3.9,4.15,3.9,4.11,20492,0
2010-11-23,4.11,4.11,3.77,3.87,6350,0
2010-11-24,3.79,4.17,3.7,4.16,12382,0
2010-11-26,4.2,4.24,4.17,4.21,2700,0
2010-11-29,4.13,4.18,4.02,4.1,7993,0
2010-11-30,4.04,4.11,3.94,4.07,6379,0
2010-12-01,3.9,4.02,3.85,4,16271,0
2010-12-02,4,4.03,3.96,4,5908,0
2010-12-03,3.98,4.05,3.98,3.98,4800,0
2010-12-06,3.95,4.04,3.95,3.99,3715,0
2010-12-07,3.97,3.97,3.9,3.9,2569,0
2010-12-08,3.9,4.23,3.9,4.08,5604,0
2010-12-09,4,4.07,3.9,4.05,8236,0
2010-12-10,4,4.27,4,4.27,6835,0
2010-12-13,4.22,4.22,4.13,4.13,21150,0
2010-12-14,4.09,4.1,4.02,4.07,27751,0
2010-12-15,4.06,4.07,3.9,3.99,24135,0
2010-12-16,4,4,3.88,3.94,33618,0
2010-12-17,3.96,4.35,3.96,4.35,84898,0
2010-12-20,4.27,4.27,4.13,4.13,46789,0
2010-12-21,4.15,4.27,4.15,4.25,43925,0
2010-12-22,4.2,4.2,4,4.09,25266,0
2010-12-23,4.15,4.19,4.11,4.18,10979,0
2010-12-27,4.2,4.2,4.11,4.12,9535,0
2010-12-28,4.15,4.24,4.13,4.24,58725,0
2010-12-29,4.27,4.52,4.19,4.35,16217,0
2010-12-30,4.35,4.54,4.31,4.54,14753,0
2010-12-31,4.55,5.08,4.55,4.98,55897,0
2011-01-03,5,5.1,4.91,5.01,21743,0
2011-01-04,5.02,5.02,4.8,4.84,13273,0
2011-01-05,4.88,4.88,4.71,4.83,8525,0
2011-01-06,4.75,4.75,4.5,4.6,37484,0
2011-01-07,4.57,4.77,4.51,4.74,15975,0
2011-01-10,4.7,4.85,4.7,4.82,6705,0
2011-01-11,4.79,4.92,4.7,4.79,15239,0
2011-01-12,4.85,4.91,4.64,4.65,6865,0
2011-01-13,4.66,4.8,4.66,4.73,4845,0
2011-01-14,4.77,4.77,4.61,4.71,4465,0
2011-01-18,4.74,4.75,4.68,4.75,9673,0
2011-01-19,4.79,5.1,4.79,4.95,25679,0
2011-01-20,4.9,4.92,4.47,4.55,31185,0
2011-01-21,4.6,4.62,4.52,4.52,6249,0
2011-01-24,4.55,5,4.55,4.9,34819,0
2011-01-25,4.87,4.94,4.85,4.9,7774,0
2011-01-26,4.95,4.98,4.88,4.95,16135,0
2011-01-27,4.99,5.15,4.9,5.13,32100,0
2011-01-28,5.14,5.14,4.9,4.95,16100,0
2011-01-31,4.83,4.87,4.7,4.87,8400,0
2011-02-01,4.95,5.15,4.95,5.05,20705,0
2011-02-02,5.01,6.05,5.01,6.05,67601,0
2011-02-03,6.14,6.63,5.8,5.96,57730,0
2011-02-04,5.9,5.92,5.71,5.84,11667,0
2011-02-07,5.83,5.83,5.6,5.64,13520,0
2011-02-08,5.6,5.65,5.5,5.5,8347,0
2011-02-09,5.5,5.85,5.33,5.73,13490,0
2011-02-10,5.78,6.75,5.75,6.46,59218,0
2011-02-11,6.5,7.55,6.49,7.4,113406,0
2011-02-14,7.32,7.44,6.74,7,66113,0
2011-02-15,6.95,7,6.75,6.81,17916,0
2011-02-16,7,7,6.51,6.56,21893,0
2011-02-18,7,7.1,6.97,7,43580,0
2011-02-22,6.99,7.05,6.8,6.99,24198,0
2011-02-23,6.9,7,6.86,6.94,16513,0
2011-02-24,6.97,7,6.97,7,11503,0
2011-02-25,7,7.1,6.84,7.03,21568,0
2011-02-28,7.08,7.4,6.97,7.37,24761,0
2011-03-01,7.37,7.4,7.03,7.14,24062,0
2011-03-02,7.09,7.14,6.82,7.1,18112,0
2011-03-03,6.92,7.02,6.7,6.7,15685,0
2011-03-04,6.77,7.07,6.7,6.95,14102,0
2011-03-07,6.92,7.05,6.92,7.02,10613,0
2011-03-08,7.14,7.14,6.96,7.09,3952,0
2011-03-09,7.03,7.09,6.95,6.96,3930,0
2011-03-10,6.95,7.11,6.9,7,7022,0
2011-03-11,6.82,6.87,6.43,6.71,26469,0
2011-03-14,6.7,6.7,5.7,6.24,39251,0
2011-03-15,6.1,6.11,5.63,5.64,30129,0
2011-03-16,5.67,5.71,5.3,5.3,30077,0
2011-03-17,5.35,5.67,5.35,5.5,24369,0
2011-03-18,5.6,5.65,5.4,5.65,18241,0
2011-03-21,5.76,5.82,5.57,5.74,7743,0
2011-03-22,5.66,5.93,5.61,5.85,12097,0
2011-03-23,5.8,5.8,5.56,5.68,7577,0
2011-03-24,5.73,6.14,5.73,6.12,4372,0
2011-03-25,6.12,6.15,5.84,6.01,13960,0
2011-03-28,5.99,6.02,5.6,5.65,13647,0
2011-03-29,5.62,5.75,5.58,5.73,23949,0
2011-03-30,5.75,5.75,5.63,5.63,16094,0
2011-03-31,5.71,5.74,5.66,5.7,8084,0
2011-04-01,5.84,5.9,5.72,5.78,8155,0
2011-04-04,5.95,6.13,5.84,5.9,11129,0
2011-04-05,5.94,5.94,5.63,5.79,11661,0
2011-04-06,5.74,5.74,5.5,5.57,25948,0
2011-04-07,5.54,5.67,5.4,5.58,10540,0
2011-04-08,5.66,5.66,5.46,5.63,10790,0
2011-04-11,5.64,5.71,5.45,5.47,12400,0
2011-04-12,5.3,5.4,5.15,5.37,15920,0
2011-04-13,5.28,5.32,5.15,5.31,10822,0
2011-04-14,5.27,5.29,5.2,5.25,13600,0
2011-04-15,5.4,5.42,5.26,5.27,10858,0
2011-04-18,5.35,5.36,5.19,5.19,9922,0
2011-04-19,5.27,5.27,5.1,5.17,26813,0
2011-04-20,5.18,5.19,5.1,5.14,16008,0
2011-04-21,5.1,5.21,4.97,5.21,19986,0
2011-04-25,5.32,5.43,5.22,5.43,7680,0
2011-04-26,5.34,5.37,5.1,5.12,30278,0
2011-04-27,5.07,5.13,5.07,5.11,12040,0
2011-04-28,5.11,5.16,5.11,5.16,3772,0
2011-04-29,5.2,5.3,5.2,5.26,10920,0
2011-05-02,5.3,5.3,4.96,5.19,11123,0
2011-05-03,5.19,5.2,5.13,5.13,1928,0
2011-05-04,5.22,5.27,5.05,5.05,3073,0
2011-05-05,5,5.03,4.9,4.97,10435,0
2011-05-06,5.01,5.29,5.01,5.25,9556,0
2011-05-09,5.24,5.25,5.12,5.18,7268,0
2011-05-10,5.15,5.3,5.15,5.29,10940,0
2011-05-11,5.29,5.29,5.16,5.22,12200,0
2011-05-12,5.17,5.24,5.15,5.16,9285,0
2011-05-13,5.13,5.18,5.05,5.12,8300,0
2011-05-16,5.14,5.14,5.05,5.07,2252,0
2011-05-17,5.02,5.02,4.72,4.8,24211,0
2011-05-18,4.8,4.81,4.71,4.81,11580,0
2011-05-19,4.74,4.81,4.74,4.8,8367,0
2011-05-20,4.81,4.81,4.64,4.8,7900,0
2011-05-23,4.73,4.93,4.63,4.83,14738,0
2011-05-24,4.81,4.81,4.76,4.81,9075,0
2011-05-25,4.81,4.81,4.77,4.77,7800,0
2011-05-26,4.76,5.28,4.75,4.75,32980,0
2011-05-27,4.75,4.77,4.68,4.71,4198,0
2011-05-31,4.82,4.94,4.72,4.94,9364,0
2011-06-01,4.9,4.9,4.75,4.76,6120,0
2011-06-02,4.8,4.95,4.68,4.95,7583,0
2011-06-03,4.97,5,4.95,4.95,1891,0
2011-06-06,4.85,4.85,4.5,4.62,21675,0
2011-06-07,4.65,4.68,4.63,4.65,1700,0
2011-06-08,4.5,4.91,4.44,4.81,27155,0
2011-06-09,4.81,5,4.81,4.91,4174,0
2011-06-10,4.86,4.95,4.66,4.87,6100,0
2011-06-13,4.77,4.8,4.67,4.74,2519,0
2011-06-14,4.7,4.7,4.56,4.64,18120,0
2011-06-15,4.68,4.82,4.67,4.8,24010,0
2011-06-16,4.88,4.88,4.8,4.8,1650,0
2011-06-17,4.84,4.96,4.84,4.9,7268,0
2011-06-20,4.9,4.9,4.81,4.81,2333,0
2011-06-21,4.9,4.9,4.79,4.9,3500,0
2011-06-22,4.9,4.9,4.81,4.9,3541,0
2011-06-23,4.81,4.96,4.81,4.92,2184,0
2011-06-24,4.87,4.87,4.63,4.72,2620,0
2011-06-27,4.66,4.69,4.38,4.63,12255,0
2011-06-28,4.55,4.65,4.55,4.62,13767,0
2011-06-29,4.66,4.72,4.65,4.66,24500,0
2011-06-30,4.67,5.04,4.67,5.04,15730,0
2011-07-01,5,5.07,4.86,4.96,9523,0
2011-07-05,4.93,4.97,4.93,4.97,6007,0
2011-07-06,5.03,5.11,4.98,5.11,4247,0
2011-07-07,5.09,5.23,5.09,5.14,4865,0
2011-07-08,5.12,5.25,5.1,5.24,2400,0
2011-07-11,5.17,5.37,5.12,5.37,5850,0
2011-07-12,5.28,5.38,5.24,5.34,4497,0
2011-07-13,5.33,5.33,5.25,5.28,18150,0
2011-07-14,5.23,5.23,5.05,5.05,15245,0
2011-07-15,5.13,5.27,5.08,5.21,29898,0
2011-07-18,5.14,5.21,5.06,5.12,2600,0
2011-07-19,5.05,5.09,5.05,5.05,4400,0
2011-07-20,5.1,5.4,5.02,5.36,11328,0
2011-07-21,5.29,5.48,5.27,5.43,13107,0
2011-07-22,5.34,5.49,5.26,5.32,7639,0
2011-07-25,5.25,5.34,5.25,5.29,649,0
2011-07-26,5.37,5.44,5.36,5.36,1299,0
2011-07-27,5.28,5.29,5,5,7903,0
2011-07-28,5,5.15,4.85,4.87,20378,0
2011-07-29,4.85,5.19,4.85,5.19,7789,0
2011-08-01,5.1,5.1,4.86,4.99,5546,0
2011-08-02,4.86,4.95,4.7,4.7,6889,0
2011-08-03,4.7,5.02,4.7,5.02,9700,0
2011-08-04,4.9,5.05,4.9,4.9,9700,0
2011-08-05,4.8,4.92,4.8,4.83,7045,0
2011-08-08,4.8,4.8,4.45,4.45,9557,0
2011-08-09,4.6,4.6,4.04,4.27,7993,0
2011-08-10,4.29,4.65,4.19,4.64,6756,0
2011-08-11,4.98,5.38,4.85,5,12160,0
2011-08-12,4.9,4.9,4.82,4.85,2922,0
2011-08-15,4.97,5,4.97,5,800,0
2011-08-16,4.95,5.04,4.95,4.95,5735,0
2011-08-17,4.98,5,4.98,5,560,0
2011-08-18,4.97,4.97,4.89,4.89,4400,0
2011-08-19,4.73,4.82,4.67,4.75,4649,0
2011-08-22,4.8,5.03,4.76,4.94,29850,0
2011-08-23,4.94,4.94,4.74,4.77,6317,0
2011-08-24,4.87,4.96,4.74,4.74,9201,0
2011-08-25,4.71,4.71,4.55,4.55,4990,0
2011-08-26,4.61,4.89,4.61,4.71,2010,0
2011-08-29,4.66,4.74,4.47,4.73,4300,0
2011-08-31,4.82,5.05,4.82,4.99,1100,0
2011-09-01,4.86,4.86,4.77,4.77,2302,0
2011-09-02,4.62,4.92,4.6,4.8,3190,0
2011-09-06,4.5,4.5,4.4,4.43,4110,0
2011-09-07,4.38,4.42,4.25,4.36,6167,0
2011-09-08,4.27,4.36,4.27,4.3,2230,0
2011-09-09,4.25,4.25,4.25,4.25,800,0
2011-09-12,4.25,4.25,3.85,3.9,17785,0
2011-09-13,3.91,4.1,3.91,3.92,10109,0
2011-09-14,4.01,4.09,3.81,3.9,11700,0
2011-09-15,4.04,4.1,3.98,3.99,5061,0
2011-09-16,4.01,4.68,4,4.63,22364,0
2011-09-19,4.63,5.05,4.63,4.85,34145,0
2011-09-20,4.83,4.83,4.61,4.63,7711,0
2011-09-21,4.65,4.65,4.55,4.55,3657,0
2011-09-22,4.51,4.9,4.23,4.23,7000,0
2011-09-23,4.34,4.47,4.06,4.14,14734,0
2011-09-26,4.25,4.31,4.11,4.11,7414,0
2011-09-27,4.26,4.28,4.14,4.21,1625,0
2011-09-28,4.29,4.29,4.18,4.28,4696,0
2011-09-29,4.58,4.62,4.37,4.44,8150,0
2011-09-30,4.42,4.43,4.35,4.4,6500,0
2011-10-03,4.23,4.24,4.11,4.18,4232,0
2011-10-04,4.06,4.19,3.95,4.19,18825,0
2011-10-05,4.25,4.26,3.98,4.1,8853,0
2011-10-06,4.09,4.15,4.08,4.1,3795,0
2011-10-07,4.1,4.1,3.93,3.99,143400,0
2011-10-10,4.1,4.2,4.1,4.2,1600,0
2011-10-11,4.13,4.2,4.12,4.12,3800,0
2011-10-12,4.11,4.11,4.02,4.02,10344,0
2011-10-13,4.02,4.09,4.02,4.02,1200,0
2011-10-14,4.14,4.14,4.07,4.13,1000,0
2011-10-17,4.13,4.13,4.02,4.1,1038,0
2011-10-18,4.1,4.19,3.99,4,5680,0
2011-10-19,4.09,4.15,4.09,4.14,2100,0
2011-10-20,4.14,4.15,3.84,4.08,6710,0
2011-10-21,4.05,4.14,4.01,4.1,12506,0
2011-10-24,4.07,4.65,4.04,4.53,19881,0
2011-10-25,4.45,4.45,4.31,4.31,2500,0
2011-10-26,4.4,4.43,4.4,4.4,4400,0
2011-10-27,4.43,4.55,4.34,4.45,8249,0
2011-10-28,4.45,4.48,4.45,4.48,600,0
2011-10-31,4.48,4.48,4.39,4.45,800,0
2011-11-01,4.35,4.35,4.15,4.26,4406,0
2011-11-02,4.3,4.3,4.14,4.16,5860,0
2011-11-03,4.29,4.33,4.14,4.33,7600,0
2011-11-04,4.2,4.2,4.07,4.12,3950,0
2011-11-07,4.12,4.3,4.08,4.08,5200,0
2011-11-08,4.07,4.2,4.07,4.2,5715,0
2011-11-09,4.05,4.24,4,4.03,6100,0
2011-11-10,4.03,4.3,4,4,9938,0
2011-11-11,4,4.15,3.95,4.12,4468,0
2011-11-14,3.95,4.08,3.9,4.04,19335,0
2011-11-15,4.09,4.11,4.04,4.06,7426,0
2011-11-17,4.01,4.07,4.01,4.07,825,0
2011-11-18,4.04,4.26,4.04,4.2,1871,0
2011-11-21,4.15,4.15,4.07,4.1,6235,0
2011-11-22,4.07,4.22,4.05,4.22,8924,0
2011-11-23,4.07,4.18,4.03,4.03,13360,0
2011-11-25,3.99,3.99,3.95,3.95,2100,0
2011-11-28,4.1,4.1,3.94,3.94,14530,0
2011-11-29,3.94,4.02,3.84,3.85,12348,0
2011-11-30,3.88,3.96,3.84,3.92,8547,0
2011-12-01,3.92,3.92,3.92,3.92,978,0
2011-12-02,3.92,3.92,3.85,3.89,6178,0
2011-12-05,3.9,3.9,3.87,3.9,3663,0
2011-12-06,3.89,3.98,3.89,3.97,6759,0
2011-12-07,3.91,3.98,3.91,3.98,400,0
2011-12-08,3.9,3.9,3.82,3.82,7236,0
2011-12-09,3.84,3.95,3.81,3.85,10817,0
2011-12-12,3.76,3.91,3.76,3.78,10760,0
2011-12-13,3.78,3.78,3.76,3.76,4995,0
2011-12-14,3.76,3.84,3.74,3.75,7193,0
2011-12-15,3.75,3.75,3.68,3.68,5372,0
2011-12-16,3.68,3.86,3.68,3.86,15185,0
2011-12-19,3.85,3.98,3.7,3.7,6330,0
2011-12-20,3.85,3.85,3.7,3.77,8040,0
2011-12-21,3.72,3.87,3.72,3.73,9128,0
2011-12-22,3.84,3.87,3.72,3.73,3407,0
2011-12-23,3.77,4.06,3.74,3.95,20668,0
2011-12-27,4,4.02,3.94,4.02,9633,0
2011-12-28,3.99,4.01,3.7,3.7,19415,0
2011-12-29,3.76,3.94,3.73,3.92,12145,0
2011-12-30,3.85,4.22,3.85,4.17,41282,0
2012-01-03,4.15,4.15,4.04,4.06,4526,0
2012-01-04,4.04,4.05,4,4.05,8326,0
2012-01-05,4.01,4.02,3.99,4,3695,0
2012-01-06,3.99,4.02,3.95,3.98,2850,0
2012-01-09,3.99,4.05,3.99,4.01,6120,0
2012-01-10,4.05,4.05,4.03,4.03,1535,0
2012-01-11,4.05,4.1,4.05,4.1,13150,0
2012-01-12,4.15,4.15,3.98,4.05,8904,0
2012-01-13,4.05,4.05,3.86,3.97,3581,0
2012-01-17,3.98,3.98,3.8,3.92,4200,0
2012-01-18,3.92,4.05,3.92,4.02,3682,0
2012-01-19,4.06,4.25,3.8,3.83,24856,0
2012-01-20,3.84,3.86,3.75,3.77,5800,0
2012-01-23,3.77,3.86,3.75,3.86,1561,0
2012-01-24,3.88,3.99,3.78,3.85,2518,0
2012-01-25,3.9,4.02,3.9,3.99,4896,0
2012-01-26,3.99,4.05,3.99,4.05,15460,0
2012-01-27,4.03,4.24,3.98,4.06,19464,0
2012-01-30,4.13,4.13,4.05,4.07,3500,0
2012-01-31,4.13,4.14,4,4,3850,0
2012-02-01,4.01,4.06,4.01,4.06,1007,0
2012-02-02,4,4.1,4,4.1,465,0
2012-02-03,4.1,4.11,3.98,4.05,6250,0
2012-02-06,4.08,4.13,3.98,3.98,6866,0
2012-02-07,3.98,4,3.7,3.89,18153,0
2012-02-08,3.95,4.14,3.95,4.02,10661,0
2012-02-09,3.97,3.97,3.86,3.88,10115,0
2012-02-10,3.88,3.91,3.8,3.88,11525,0
2012-02-13,3.95,3.97,3.88,3.91,4101,0
2012-02-14,3.9,3.94,3.81,3.89,9699,0
2012-02-15,3.87,3.9,3.75,3.77,12700,0
2012-02-16,3.82,3.91,3.75,3.87,18417,0
2012-02-17,3.87,3.87,3.7,3.78,9677,0
2012-02-21,3.73,3.81,3.7,3.75,2300,0
2012-02-22,3.7,3.78,3.7,3.76,2230,0
2012-02-23,3.83,3.92,3.83,3.92,2050,0
2012-02-24,3.9,3.9,3.77,3.77,1200,0
2012-02-27,3.77,3.85,3.71,3.72,10410,0
2012-02-28,3.76,3.76,3.73,3.76,9570,0
2012-02-29,3.77,3.77,3.7,3.73,4740,0
2012-03-01,3.73,3.84,3.7,3.83,7167,0
2012-03-02,3.89,3.9,3.83,3.85,3600,0
2012-03-05,3.88,3.9,3.79,3.79,4366,0
2012-03-06,3.8,3.88,3.71,3.82,3599,0
2012-03-07,3.88,3.9,3.86,3.89,3000,0
2012-03-08,3.94,3.95,3.75,3.93,8300,0
2012-03-09,3.99,4.02,3.88,3.96,4636,0
2012-03-12,4.01,4.01,4.01,4.01,2500,0
2012-03-13,4.01,4.01,3.93,3.93,3242,0
2012-03-14,3.93,4.01,3.77,4,21367,0
2012-03-15,4.01,4.01,3.92,3.92,1540,0
2012-03-16,3.94,4.19,3.94,4.15,22785,0
2012-03-19,4.15,4.16,4.05,4.06,18088,0
2012-03-20,4.05,4.05,3.97,3.97,4200,0
2012-03-21,4.02,4.02,3.99,3.99,4302,0
2012-03-22,4,4,3.93,4,3350,0
2012-03-23,3.93,4.02,3.93,4.01,2000,0
2012-03-26,4.06,4.09,3.98,3.98,11380,0
2012-03-27,4.06,4.06,3.97,3.97,2900,0
2012-03-28,3.97,4.02,3.78,4.02,2282,0
2012-03-29,4,4.08,3.95,3.95,4829,0
2012-03-30,4.08,4.11,3.84,4.03,11058,0
2012-04-02,4.03,4.24,4.03,4.24,13463,0
2012-04-03,4.25,4.47,4.23,4.47,17084,0
2012-04-04,4.43,4.49,4.3,4.49,14849,0
2012-04-05,4.41,4.42,4.3,4.3,9218,0
2012-04-09,4.18,4.25,4.18,4.25,6941,0
2012-04-10,4.25,4.25,4.17,4.24,1679,0
2012-04-11,4.23,4.24,4.17,4.17,3211,0
2012-04-12,4.24,4.33,4.15,4.33,5436,0
2012-04-13,4.2,4.2,4.17,4.17,1010,0
2012-04-16,4.17,4.22,4.13,4.13,7100,0
2012-04-17,4.11,4.2,3.99,4.02,4016,0
2012-04-18,4.09,4.09,4,4.09,3325,0
2012-04-19,4.1,4.12,4.05,4.06,1857,0
2012-04-20,4.11,4.11,4.11,4.11,125,0
2012-04-23,4.05,4.05,3.81,4,6467,0
2012-04-24,3.92,3.94,3.85,3.9,2600,0
2012-04-25,3.97,4.01,3.9,4.01,7184,0
2012-04-26,3.99,4.01,3.91,4.01,7826,0
2012-04-27,3.99,3.99,3.8,3.98,3064,0
2012-04-30,3.95,3.98,3.95,3.96,3455,0
2012-05-01,3.93,3.94,3.9,3.9,2100,0
2012-05-02,3.89,3.9,3.82,3.82,43114,0
2012-05-03,3.83,3.99,3.83,3.97,4205,0
2012-05-04,3.99,3.99,3.78,3.8,3210,0
2012-05-07,3.81,3.82,3.78,3.78,884,0
2012-05-08,3.76,3.8,3.76,3.77,3014,0
2012-05-09,3.84,3.97,3.84,3.97,2020,0
2012-05-10,3.97,3.97,3.97,3.97,670,0
2012-05-11,3.81,3.89,3.77,3.78,4100,0
2012-05-14,3.74,3.85,3.72,3.75,3765,0
2012-05-15,3.71,3.9,3.71,3.9,1400,0
2012-05-16,3.8,3.81,3.7,3.75,4025,0
2012-05-17,3.72,3.73,3.7,3.7,6211,0
2012-05-18,3.71,3.73,3.7,3.72,2217,0
2012-05-21,3.75,3.79,3.75,3.78,1100,0
2012-05-22,3.78,3.8,3.7,3.71,5947,0
2012-05-23,3.7,3.8,3.5,3.55,10342,0
2012-05-24,3.61,3.71,3.4,3.4,10264,0
2012-05-25,3.45,3.81,3.43,3.8,20069,0
2012-05-29,3.79,3.88,3.79,3.88,877,0
2012-05-30,3.88,3.88,3.57,3.57,3221,0
2012-05-31,3.54,3.63,3.42,3.51,19096,0
2012-06-01,3.42,3.48,3.4,3.48,3694,0
2012-06-04,3.4,3.51,3.4,3.41,4500,0
2012-06-05,3.35,3.46,3.26,3.31,4906,0
2012-06-06,3.35,3.35,3.35,3.35,978,0
2012-06-07,3.37,3.5,3.37,3.5,5500,0
2012-06-08,3.53,3.53,3.48,3.5,1519,0
2012-06-11,3.46,3.7,3.35,3.7,5049,0
2012-06-12,3.67,3.67,3.56,3.56,400,0
2012-06-13,3.57,3.71,3.46,3.71,3525,0
2012-06-14,3.56,3.6,3.5,3.6,3342,0
2012-06-15,3.6,3.6,3.35,3.6,3303,0
2012-06-18,3.57,3.57,3.47,3.5,1235,0
2012-06-19,3.42,3.61,3.42,3.55,1300,0
2012-06-20,3.47,3.52,3.42,3.52,1138,0
2012-06-21,3.53,3.55,3.44,3.47,3372,0
2012-06-22,3.44,3.45,3.34,3.34,3160,0
2012-06-25,3.36,3.36,3.3,3.31,800,0
2012-06-26,3.35,3.46,3.35,3.35,1650,0
2012-06-27,3.43,3.43,3.32,3.32,1687,0
2012-06-28,3.35,3.5,3.35,3.4,2870,0
2012-06-29,3.5,3.84,3.09,3.84,23499,0
2012-07-02,3.8,3.84,3.69,3.81,5123,0
2012-07-03,3.79,3.79,3.68,3.68,2850,0
2012-07-05,3.68,3.75,3.3,3.7,10368,0
2012-07-06,3.56,3.76,3.56,3.72,2525,0
2012-07-09,3.69,3.69,3.47,3.68,2843,0
2012-07-10,3.69,3.69,3.57,3.58,6687,0
2012-07-11,3.64,3.64,3.6,3.61,840,0
2012-07-12,3.49,3.6,3.44,3.5,10518,0
2012-07-13,3.49,3.59,3.27,3.59,8028,0
2012-07-16,3.48,3.49,3.48,3.48,2100,0
2012-07-17,3.54,3.54,3.3,3.47,5668,0
2012-07-18,3.39,3.39,3.29,3.32,10161,0
2012-07-19,3.32,3.44,3.25,3.44,3259,0
2012-07-20,3.3,3.3,3.13,3.25,3104,0
2012-07-23,3.31,3.31,3.19,3.3,2170,0
2012-07-24,3.25,3.36,3.24,3.36,2600,0
2012-07-25,3.26,3.45,3.25,3.44,1510,0
2012-07-26,3.3,3.43,3.19,3.4,4605,0
2012-07-27,3.23,3.58,3.23,3.56,3695,0
2012-07-30,3.54,3.56,3.45,3.45,1896,0
2012-07-31,3.45,3.56,3.45,3.52,2600,0
2012-08-01,3.5,3.52,3.4,3.52,1050,0
2012-08-02,3.35,3.5,3.35,3.48,1499,0
2012-08-03,3.57,3.58,3.48,3.58,2770,0
2012-08-06,3.57,3.59,3.55,3.56,1087,0
2012-08-07,3.6,3.6,3.45,3.53,1932,0
2012-08-08,3.53,3.55,3.5,3.5,593,0
2012-08-09,3.5,3.55,3.5,3.55,4200,0
2012-08-10,3.55,3.61,3.5,3.6,4117,0
2012-08-13,3.5,3.59,3.3,3.5,9226,0
2012-08-14,3.5,3.5,3.5,3.5,100,0
2012-08-15,3.52,3.55,3.5,3.5,1804,0
2012-08-16,3.5,3.64,3.5,3.64,21577,0
2012-08-17,3.56,3.64,3.5,3.64,1890,0
2012-08-20,3.6,3.6,3.54,3.54,1400,0
2012-08-21,3.5,3.5,3.35,3.36,12471,0
2012-08-22,3.4,3.4,3.4,3.4,1710,0
2012-08-23,3.4,3.4,3.36,3.36,4950,0
2012-08-27,3.37,3.37,3.35,3.36,2200,0
2012-08-28,3.35,3.36,3.35,3.35,1900,0
2012-08-29,3.39,3.4,3.39,3.4,1911,0
2012-08-30,3.37,3.37,3.35,3.35,8336,0
2012-08-31,3.35,3.38,3.2,3.25,5093,0
2012-09-04,3.32,3.36,3.25,3.36,8001,0
2012-09-05,3.35,3.35,3.25,3.27,3201,0
2012-09-06,3.3,3.3,3.2,3.29,14900,0
2012-09-07,3.23,3.32,3.2,3.2,8800,0
2012-09-10,3.32,3.32,3.1,3.1,1300,0
2012-09-11,3.08,3.11,3.06,3.06,1650,0
2012-09-12,3.03,3.14,2.98,2.98,10645,0
2012-09-13,2.95,3.06,2.9,2.9,4030,0
2012-09-14,2.9,3,2.8,2.8,37992,0
2012-09-17,2.82,2.92,2.4,2.42,19900,0
2012-09-18,2.42,2.56,2.37,2.47,50081,0
2012-09-19,2.55,2.58,2.36,2.36,21344,0
2012-09-20,2.41,2.43,2.34,2.41,17490,0
2012-09-21,2.39,2.43,2.36,2.37,8908,0
2012-09-24,2.44,2.52,2.38,2.43,8150,0
2012-09-25,2.4,2.4,2.38,2.38,1250,0
2012-09-26,2.4,2.45,2.31,2.31,6519,0
2012-09-27,2.34,2.4,2.28,2.38,7329,0
2012-09-28,2.41,2.41,2.26,2.3,10317,0
2012-10-01,2.26,2.31,2.26,2.29,4085,0
2012-10-02,2.32,2.32,2.26,2.28,9594,0
2012-10-03,2.27,2.34,2.27,2.3,6510,0
2012-10-04,2.28,2.28,2.11,2.27,10508,0
2012-10-05,2.25,2.27,2.25,2.25,12675,0
2012-10-08,2.25,2.32,2.25,2.27,12823,0
2012-10-09,2.26,2.26,2.16,2.16,5542,0
2012-10-10,2.16,2.24,1.83,2.02,24886,0
2012-10-11,2.11,2.17,2.07,2.08,6306,0
2012-10-12,2.09,2.11,2.04,2.07,7074,0
2012-10-15,2.05,2.05,2,2.05,11940,0
2012-10-16,1.95,2.1,1.95,2,18344,0
2012-10-17,2,2.01,1.85,1.9,19010,0
2012-10-18,1.94,1.99,1.87,1.93,13610,0
2012-10-19,1.97,2.02,1.97,2.02,4500,0
2012-10-22,1.95,2.12,1.95,2.12,8385,0
2012-10-23,2.11,2.38,2.1,2.18,14150,0
2012-10-24,2.24,2.5,2.19,2.41,31290,0
2012-10-25,2.4,2.68,2.4,2.62,38190,0
2012-10-26,2.62,2.66,2.45,2.58,15487,0
2012-10-31,2.45,2.45,2.2,2.2,12681,0
2012-11-01,2.25,2.66,2.15,2.47,9302,0
2012-11-02,2.45,2.65,2.39,2.39,10719,0
2012-11-05,2.35,2.64,2.3,2.64,25448,0
2012-11-06,2.66,2.73,2.14,2.73,28391,0
2012-11-07,2.7,2.73,2.58,2.72,12871,0
2012-11-08,2.72,2.72,2.21,2.64,20212,0
2012-11-09,2.63,2.79,2.63,2.78,13774,0
2012-11-12,2.78,2.87,2.68,2.78,13330,0
2012-11-13,2.84,2.9,2.56,2.77,12870,0
2012-11-14,2.72,2.94,2.57,2.91,32181,0
2012-11-15,2.99,3.28,2.86,3.28,22490,0
2012-11-16,3.36,3.55,3.23,3.5,35500,0
2012-11-19,3.41,3.5,3.06,3.22,39011,0
2012-11-20,3.16,3.41,3.16,3.27,14281,0
2012-11-21,3.24,3.3,3.19,3.29,10085,0
2012-11-23,3.21,3.39,3.1,3.28,3792,0
2012-11-26,3.31,3.5,3.31,3.47,12632,0
2012-11-27,3.5,3.57,3.5,3.55,13198,0
2012-11-28,3.62,3.69,3.51,3.59,10407,0
2012-11-29,3.62,3.69,3.46,3.69,14931,0
2012-11-30,3.68,3.8,3.6,3.71,10265,0
2012-12-03,3.67,3.8,3.67,3.79,11726,0
2012-12-04,3.79,3.83,3.68,3.77,17323,0
2012-12-05,3.81,3.93,3.81,3.92,17158,0
2012-12-06,3.92,3.99,3.92,3.99,10916,0
2012-12-07,4.01,4.24,4.01,4.24,15694,0
2012-12-10,4.16,4.19,4.08,4.15,25910,0
2012-12-11,4.09,4.17,4.06,4.16,13471,0
2012-12-12,4.11,4.16,4.06,4.15,9944,0
2012-12-13,4.13,4.16,4.04,4.13,8309,0
2012-12-14,4.1,4.15,3.9,4.13,15895,0
2012-12-17,4.08,4.2,4.08,4.14,9706,0
2012-12-18,4.13,4.18,4.05,4.13,11170,0
2012-12-19,4.13,4.16,4.03,4.13,15874,0
2012-12-20,4.13,4.15,3.64,4.15,14404,0
2012-12-21,4.09,4.09,3.89,4.01,5730,0
2012-12-24,3.92,4.1,3.92,4.07,33043,0
2012-12-26,4.01,4.05,4,4.04,3900,0
2012-12-27,4.07,4.07,4,4.02,11500,0
2012-12-28,3.99,4.12,3.96,4.07,27500,0
2012-12-31,4.14,4.18,4.06,4.15,24870,0
2013-01-02,4.18,4.18,4.01,4.15,10812,0
2013-01-03,4.09,4.1,4.01,4.06,13965,0
2013-01-04,4.01,4.1,4,4.04,13979,0
2013-01-07,4.02,4.02,3.75,4.01,16517,0
2013-01-08,3.93,4.08,3.93,3.97,14209,0
2013-01-09,4,4.08,3.97,4.08,18654,0
2013-01-10,4.09,4.09,4,4.08,10311,0
2013-01-11,4.29,4.29,4.05,4.11,11215,0
2013-01-14,4,4.1,3.95,4.1,14937,0
2013-01-15,4.12,4.14,4.09,4.13,1800,0
2013-01-16,4.04,4.1,4.04,4.06,9253,0
2013-01-17,4.08,4.08,4,4.07,13443,0
2013-01-18,4.04,4.14,4.01,4.14,8630,0
2013-01-22,4.1,4.18,4.1,4.17,27693,0
2013-01-23,4.14,4.14,4.05,4.07,8800,0
2013-01-24,4.04,4.1,4.03,4.1,4840,0
2013-01-25,4.12,4.12,4.03,4.12,8275,0
2013-01-28,4.07,4.08,4.05,4.08,6050,0
2013-01-29,4.09,4.09,4.01,4.01,5466,0
2013-01-30,4,4.05,3.96,4.01,7705,0
2013-01-31,4.03,4.14,4.03,4.12,6736,0
2013-02-01,4.07,4.09,4.01,4.01,4026,0
2013-02-04,4.01,4.01,3.97,3.97,2100,0
2013-02-05,3.99,3.99,3.76,3.88,10154,0
2013-02-06,3.89,4.13,3.89,4.01,22755,0
2013-02-07,4.04,4.14,4.04,4.13,3400,0
2013-02-08,4.1,4.1,4.1,4.1,150,0
2013-02-11,4.03,4.18,4,4.05,24400,0
2013-02-12,4.05,4.06,4,4.03,7200,0
2013-02-13,4.03,4.1,4.03,4.07,2500,0
2013-02-14,4.04,4.08,4.03,4.08,1017,0
2013-02-15,4.08,4.12,4.08,4.1,7100,0
2013-02-19,4.12,4.12,4.06,4.11,2529,0
2013-02-20,4.09,4.09,4.09,4.09,200,0
2013-02-21,4.14,4.14,3.74,3.85,70428,0
2013-02-22,3.94,4.05,3.94,4,4859,0
2013-02-25,4,4.06,3.8,3.95,29783,0
2013-02-26,3.98,4.01,3.98,4,2200,0
2013-02-27,4,4.02,3.99,4.02,3770,0
2013-02-28,4,4.02,3.99,4.02,3363,0
2013-03-01,3.99,4.03,3.97,3.97,1500,0
2013-03-04,4,4.03,4,4,9723,0
2013-03-05,4,4.14,4,4.1,15601,0
2013-03-06,4.11,4.11,4,4,11859,0
2013-03-07,4,4.05,4,4.01,19423,0
2013-03-08,3.94,4.02,3.93,4.02,4624,0
2013-03-11,4.01,4.05,3.96,3.96,6682,0
2013-03-12,3.91,4.05,3.9,3.97,4350,0
2013-03-13,3.99,4.03,3.99,4.02,2100,0
2013-03-14,3.94,4.01,3.94,3.98,4800,0
2013-03-15,3.94,4,3.94,3.97,3610,0
2013-03-18,3.97,3.97,3.97,3.97,100,0
2013-03-19,4.04,4.04,3.93,4.01,8515,0
2013-03-20,4.03,4.03,3.99,3.99,1080,0
2013-03-21,4,4.09,3.91,4.03,8210,0
2013-03-22,4.03,4.2,4,4.06,13275,0
2013-03-25,4.07,4.1,4.01,4.05,22700,0
2013-03-26,4.02,4.04,4.01,4.03,3780,0
2013-03-27,4,4.01,3.91,4.01,2900,0
2013-03-28,4.03,4.03,3.95,4.02,2397,0
2013-04-01,4.07,4.07,4.01,4.03,2296,0
2013-04-02,4.06,4.06,3.97,4.04,4756,0
2013-04-03,3.98,4,3.92,4,6907,0
2013-04-04,4,4.01,3.99,4,4261,0
2013-04-05,3.94,3.99,3.94,3.99,500,0
2013-04-08,4.03,4.03,3.98,4,14266,0
2013-04-09,3.95,4.01,3.95,4,1927,0
2013-04-10,4.01,4.03,4,4.03,3863,0
2013-04-11,4.07,4.11,4.01,4.03,10250,0
2013-04-12,3.99,3.99,3.98,3.99,1100,0
2013-04-15,3.92,4.1,3.92,4.01,19204,0
2013-04-16,3.98,4.02,3.98,4.01,6828,0
2013-04-17,4,4.06,4,4.01,5043,0
2013-04-18,4.01,4.12,4,4.08,5885,0
2013-04-19,4.08,4.08,4.01,4.01,382,0
2013-04-22,4.06,4.06,4.03,4.03,1262,0
2013-04-23,4.06,4.12,4.05,4.08,18307,0
2013-04-24,4.1,4.18,4.1,4.15,19727,0
2013-04-25,4.2,4.68,4.19,4.68,59536,0
2013-04-26,4.62,4.69,4.46,4.6,18268,0
2013-04-29,4.62,4.62,4.1,4.2,50151,0
2013-04-30,4.23,4.32,4.16,4.32,6935,0
2013-05-01,4.26,4.26,4.12,4.25,12821,0
2013-05-02,4.25,4.4,4.25,4.4,8417,0
2013-05-03,4.39,4.39,4.33,4.35,3119,0
2013-05-06,4.45,4.49,4.34,4.34,7773,0
2013-05-07,4.39,4.47,4.3,4.38,26681,0
2013-05-08,4.41,4.49,4.36,4.49,1100,0
2013-05-09,4.55,4.62,4.46,4.59,17604,0
2013-05-10,4.7,4.7,4.59,4.59,9271,0
2013-05-13,4.66,4.66,4.49,4.52,8960,0
2013-05-14,4.58,4.94,4.58,4.83,20470,0
2013-05-15,4.87,4.94,4.68,4.88,10832,0
2013-05-16,4.7,4.79,4.62,4.62,7631,0
2013-05-17,4.76,4.87,4.73,4.8,26915,0
2013-05-20,4.84,4.88,4.6,4.69,12716,0
2013-05-21,4.7,4.7,4.52,4.62,5436,0
2013-05-22,4.4,4.41,3.88,4.24,68504,0
2013-05-23,4.15,4.22,4.1,4.22,22599,0
2013-05-24,4.2,4.38,4.09,4.27,13498,0
2013-05-28,4.37,4.43,4.23,4.23,10600,0
2013-05-29,4.2,4.28,4.2,4.25,8712,0
2013-05-30,4.29,4.29,4.13,4.16,18834,0
2013-05-31,4.13,4.21,4.13,4.17,3560,0
2013-06-03,4.14,4.21,4.13,4.16,2450,0
2013-06-04,4.14,4.21,4.14,4.15,1228,0
2013-06-05,4.22,4.24,4.13,4.21,4850,0
2013-06-06,4.19,4.29,4.17,4.25,12674,0
2013-06-07,4.31,4.31,4.14,4.17,5977,0
2013-06-10,4.15,4.24,4.15,4.18,4095,0
2013-06-11,4.17,4.23,4.11,4.13,17403,0
2013-06-12,4.19,4.24,4.13,4.15,2400,0
2013-06-13,4.15,4.22,4.15,4.17,4400,0
2013-06-14,4.18,4.25,4.18,4.2,9200,0
2013-06-17,4.2,4.2,4.05,4.05,9400,0
2013-06-18,4.09,4.15,4.02,4.09,15789,0
2013-06-19,4.11,4.11,4.06,4.06,6600,0
2013-06-20,4.05,4.13,4.05,4.09,7276,0
2013-06-21,4.14,4.37,4.08,4.37,5516,0
2013-06-24,4.14,4.19,4,4,5915,0
2013-06-25,4.09,4.18,4.06,4.07,15300,0
2013-06-26,4.13,4.13,4.06,4.08,16378,0
2013-06-27,4.1,4.2,4.07,4.17,23709,0
2013-06-28,4.08,4.1,4.06,4.06,10600,0
2013-07-01,4.25,4.25,4.06,4.1,7121,0
2013-07-02,4.02,4.19,4.02,4.11,17288,0
2013-07-03,4.1,4.1,4.01,4.01,5574,0
2013-07-05,4.07,4.1,4.05,4.08,4424,0
2013-07-08,4.06,4.07,4.05,4.05,61997,0
2013-07-09,4.05,4.12,4.02,4.06,14464,0
2013-07-10,4.04,4.23,4.04,4.23,31841,0
2013-07-11,4.2,4.2,4.09,4.2,6434,0
2013-07-12,4.32,4.35,4.11,4.35,26480,0
2013-07-15,4.31,4.47,4.21,4.4,22600,0
2013-07-16,4.48,4.5,4.45,4.5,12146,0
2013-07-17,4.31,4.41,4.25,4.31,21070,0
2013-07-18,4.47,4.47,4.28,4.36,4132,0
2013-07-19,4.31,4.38,4.31,4.34,700,0
2013-07-22,4.29,4.38,4.1,4.1,11346,0
2013-07-23,4.11,4.11,4.05,4.06,13937,0
2013-07-24,4.05,4.05,3.86,3.98,46213,0
2013-07-25,3.93,4.16,3.93,4.12,4100,0
2013-07-26,4.06,4.19,4.06,4.06,9604,0
2013-07-29,4.11,4.22,4,4.2,28303,0
2013-07-30,4.26,4.26,4.15,4.25,4848,0
2013-08-01,4.2,4.25,4.2,4.2,5000,0
2013-08-02,4.2,4.2,4.06,4.12,7250,0
2013-08-05,4.08,4.25,4.05,4.16,62342,0
2013-08-06,4.21,4.22,4.14,4.15,7554,0
2013-08-07,4.19,4.29,4.15,4.23,13125,0
2013-08-08,4.15,4.23,4.15,4.23,1302,0
2013-08-09,4.2,4.22,4.15,4.21,4914,0
2013-08-12,4.21,4.21,4.15,4.16,3184,0
2013-08-13,4.16,4.21,4.15,4.21,3307,0
2013-08-14,4.22,4.3,4.15,4.18,12038,0
2013-08-15,4.18,4.23,4.18,4.23,1800,0
2013-08-16,4.27,4.36,4.27,4.27,2364,0
2013-08-19,4.31,4.33,4.15,4.16,8458,0
2013-08-20,4.24,4.37,4.19,4.28,7119,0
2013-08-21,4.28,4.29,4.23,4.23,709,0
2013-08-22,4.24,4.28,4.24,4.24,1790,0
2013-08-23,4.2,4.21,4.14,4.21,5962,0
2013-08-26,4.17,4.29,4.17,4.24,1800,0
2013-08-27,4.26,4.38,4.26,4.28,1901,0
2013-08-28,4.33,4.34,4.33,4.34,1800,0
2013-08-29,4.27,4.42,4.27,4.39,5900,0
2013-08-30,4.28,4.28,4.27,4.27,300,0
2013-09-03,4.3,4.3,4.2,4.2,12705,0
2013-09-04,4.24,4.53,4.24,4.38,13840,0
2013-09-05,4.42,4.46,4.38,4.38,2600,0
2013-09-06,4.45,4.45,4.4,4.42,6275,0
2013-09-09,4.38,4.42,4.37,4.42,1194,0
2013-09-10,4.38,4.42,4.38,4.38,661,0
2013-09-11,4.39,4.49,4.36,4.49,3200,0
2013-09-12,4.5,4.68,4.5,4.59,10853,0
2013-09-13,4.61,4.61,4.55,4.55,2205,0
2013-09-16,4.57,4.57,4.55,4.55,1119,0
2013-09-17,4.51,4.57,4.51,4.55,17471,0
2013-09-18,4.51,4.54,4.45,4.45,3945,0
2013-09-19,4.41,4.52,4.4,4.46,11745,0
2013-09-20,4.46,4.53,4.2,4.2,19173,0
2013-09-23,4.26,4.47,4.26,4.38,10043,0
2013-09-24,4.33,4.43,4.25,4.25,15091,0
2013-09-25,4.28,4.3,4.2,4.2,15971,0
2013-09-26,4.18,4.18,4.12,4.18,5125,0
2013-09-27,4.17,4.17,4.15,4.16,800,0
2013-09-30,4.11,4.15,4.01,4.04,15616,0
2013-10-01,4.03,4.11,4.02,4.08,6426,0
2013-10-02,4.09,4.16,4.07,4.07,4700,0
2013-10-03,4.12,4.17,4.06,4.15,7472,0
2013-10-04,4.15,4.27,4.15,4.26,5100,0
2013-10-07,4.21,4.32,4.2,4.22,6982,0
2013-10-08,4.27,4.27,4.2,4.24,5800,0
2013-10-09,4.2,4.25,4.2,4.23,6004,0
2013-10-10,4.29,4.29,4.2,4.27,5358,0
2013-10-11,4.29,4.36,4.24,4.36,8317,0
2013-10-14,4.36,4.36,4.28,4.33,25900,0
2013-10-15,4.36,4.52,4.32,4.44,10387,0
2013-10-16,4.38,4.61,4.38,4.52,84250,0
2013-10-17,4.47,4.5,4.18,4.18,22925,0
2013-10-18,4.18,4.23,4.15,4.19,6400,0
2013-10-21,4.2,4.48,4.2,4.3,10500,0
2013-10-22,4.31,4.31,4.3,4.31,1200,0
2013-10-23,4.26,4.48,4.17,4.29,23722,0
2013-10-24,4.26,4.26,4.2,4.23,7950,0
2013-10-25,4.28,4.42,4.16,4.21,20295,0
2013-10-28,4.33,4.49,4.21,4.25,33463,0
2013-10-29,4.31,4.44,4.19,4.31,28212,0
2013-10-30,4.35,4.44,4.2,4.31,12300,0
2013-10-31,4.3,4.43,4.21,4.26,28900,0
2013-11-01,4.3,4.41,4.22,4.35,19111,0
2013-11-04,4.32,4.43,4.21,4.23,28321,0
2013-11-05,4.25,4.4,4.25,4.29,21545,0
2013-11-06,4.32,4.32,4.26,4.26,696,0
2013-11-07,4.23,4.23,4.22,4.22,400,0
2013-11-08,4.24,4.34,4.22,4.22,4326,0
2013-11-11,4.23,4.37,4.23,4.25,3149,0
2013-11-12,4.35,4.43,4.3,4.36,4796,0
2013-11-13,4.35,4.43,4.32,4.41,19310,0
2013-11-14,4.4,4.41,4.25,4.38,12340,0
2013-11-15,4.33,4.33,4.2,4.21,27780,0
2013-11-18,4.27,4.45,4.25,4.4,29652,0
2013-11-19,4.35,4.36,4.29,4.3,7806,0
2013-11-20,4.3,4.5,4.3,4.4,17107,0
2013-11-21,4.35,4.35,4.18,4.28,15234,0
2013-11-22,4.32,4.37,4.06,4.19,42811,0
2013-11-25,4.15,4.21,4.15,4.19,2500,0
2013-11-26,4.2,4.24,4.1,4.15,15868,0
2013-11-27,4.21,4.26,4.21,4.26,7850,0
2013-11-29,4.22,4.39,4.22,4.32,5000,0
2013-12-02,4.36,4.4,4.29,4.29,8201,0
2013-12-03,4.23,4.42,4.2,4.41,6500,0
2013-12-04,4.36,4.36,4.25,4.32,2530,0
2013-12-05,4.27,4.44,4.27,4.43,12149,0
2013-12-06,4.39,4.52,4.39,4.49,3333,0
2013-12-09,4.52,4.52,4.37,4.43,7954,0
2013-12-10,4.49,4.5,4.46,4.49,5175,0
2013-12-11,4.51,4.56,4.48,4.48,4529,0
2013-12-12,4.55,4.56,4.39,4.56,24737,0
2013-12-13,4.5,4.73,4.5,4.66,18147,0
2013-12-16,4.66,4.96,4.59,4.88,44055,0
2013-12-17,4.82,4.86,4.75,4.82,7405,0
2013-12-18,4.89,4.95,4.76,4.85,7437,0
2013-12-19,4.96,4.96,4.88,4.88,8180,0
2013-12-20,4.86,4.93,4.8,4.8,9909,0
2013-12-23,4.78,4.94,4.78,4.78,26933,0
2013-12-24,4.8,4.9,4.8,4.8,7069,0
2013-12-26,4.9,5.09,4.82,5.09,20338,0
2013-12-27,5.05,5.64,5.05,5.49,35844,0
2013-12-30,5.6,6.94,5.6,6.57,95267,0
2013-12-31,6.65,6.75,6.09,6.09,79451,0
2014-01-02,6.2,6.3,6.09,6.27,42093,0
2014-01-03,6.29,6.42,6.29,6.32,17480,0
2014-01-06,6.52,6.7,6.52,6.58,49146,0
2014-01-07,6.58,6.63,6.25,6.31,22336,0
2014-01-08,6.4,6.4,5.97,6.11,62846,0
2014-01-09,6.1,6.29,5.95,6.06,22821,0
2014-01-10,6.14,6.38,6,6.11,55196,0
2014-01-13,6.22,6.25,6.15,6.15,14882,0
2014-01-14,6.24,6.24,6.02,6.1,3278,0
2014-01-15,6.03,6.26,5.91,6.1,42729,0
2014-01-16,6.16,6.23,6.01,6.13,11968,0
2014-01-17,6.45,6.45,6.1,6.1,10825,0
2014-01-21,6.25,6.25,6.1,6.19,5739,0
2014-01-22,6.19,6.2,6.02,6.16,29929,0
2014-01-23,6.2,6.24,6.07,6.07,35230,0
2014-01-24,6.07,6.07,5.94,5.94,26774,0
2014-01-27,5.9,6.11,5.9,5.95,28036,0
2014-01-28,5.9,6.12,5.9,5.98,22009,0
2014-01-29,6.04,6.25,6,6.25,10150,0
2014-01-30,6.14,6.19,5.94,6.09,27737,0
2014-01-31,6.09,6.17,5.9,5.9,5090,0
2014-02-03,5.94,6.38,5.91,5.96,26160,0
2014-02-04,6.08,6.13,5.55,5.96,36777,0
2014-02-05,6,6.25,5.88,6.06,22169,0
2014-02-06,6.12,6.18,6.09,6.13,4750,0
2014-02-07,6.12,6.13,6.07,6.13,10176,0
2014-02-10,6.15,6.15,6.05,6.05,6883,0
2014-02-11,6.07,6.2,6.07,6.18,7289,0
2014-02-12,6.11,6.19,5.92,6.16,9603,0
2014-02-13,6.14,6.16,6.04,6.08,3326,0
2014-02-14,6.12,6.17,6.12,6.15,4306,0
2014-02-18,6.2,6.25,6.19,6.19,10915,0
2014-02-19,6.16,6.21,6.15,6.16,1600,0
2014-02-20,6.16,6.22,5.99,6.13,43831,0
2014-02-21,6.13,6.22,6.1,6.21,18401,0
2014-02-24,6.24,6.29,6.08,6.08,10394,0
2014-02-25,6.1,6.67,6,6.36,70043,0
2014-02-26,6.44,6.44,6.37,6.4,5813,0
2014-02-27,6.44,6.48,6.16,6.4,144827,0
2014-02-28,6.3,6.38,6.19,6.2,9589,0
2014-03-03,6.08,6.41,5.6,6.01,205710,0
2014-03-04,5.99,6.11,5.84,5.93,17758,0
2014-03-05,5.96,6.5,5.63,6.13,166903,0
2014-03-06,6.18,6.34,6.03,6.32,6715,0
2014-03-07,6,6.2,5.91,6.16,35471,0
2014-03-10,5.83,6.5,5.35,6.32,158334,0
2014-03-11,6.28,6.42,6.28,6.35,12519,0
2014-03-12,6.23,6.34,6,6.02,20492,0
2014-03-13,5.9,6.66,5.6,6.23,212590,0
2014-03-14,6.21,6.27,6.01,6.1,6020,0
2014-03-17,6.12,6.12,5.91,5.99,11711,0
2014-03-18,6,6.23,6,6.16,6589,0
2014-03-19,6.03,6.4,5.72,6.21,62532,0
2014-03-20,6.14,6.41,6,6.3,24763,0
2014-03-21,6.25,6.44,6.13,6.44,20210,0
2014-03-24,6.39,6.42,6.33,6.4,23933,0
2014-03-25,6.35,6.46,6.15,6.19,20195,0
2014-03-26,6.29,6.52,6.21,6.37,39300,0
2014-03-27,6.43,6.53,6.37,6.5,7747,0
2014-03-28,6.45,6.59,6.39,6.57,11185,0
2014-03-31,6.54,6.54,6.36,6.42,16963,0
2014-04-01,6.5,6.59,6.47,6.57,7903,0
2014-04-02,6.64,6.95,6.46,6.93,80944,0
2014-04-03,6.92,7.27,6.82,7.27,25793,0
2014-04-04,7.6,9.41,7.6,8.99,442082,0
2014-04-07,8.67,9.21,8.61,9,89497,0
2014-04-08,9.12,9.12,8.81,8.98,44358,0
2014-04-09,8.87,9.14,8.72,8.92,36814,0
2014-04-10,8.9,9,8.74,8.86,25567,0
2014-04-11,8.88,8.88,8.13,8.68,41710,0
2014-04-14,8.62,8.75,7.92,8.05,58967,0
2014-04-15,8,8.09,7.62,7.81,32971,0
2014-04-16,7.75,8.29,7.75,8.25,20076,0
2014-04-17,8.37,8.37,8.01,8.35,6618,0
2014-04-21,8.29,8.39,8.08,8.11,11122,0
2014-04-22,8.04,8.14,7.65,7.84,16078,0
2014-04-23,7.78,8.33,7.78,8.15,8951,0
2014-04-24,8.25,8.39,7.7,7.99,15974,0
2014-04-25,8.07,8.3,7.8,7.96,29883,0
2014-04-28,7.83,8.25,7.77,8.21,6271,0
2014-04-29,8.13,8.13,7.72,7.82,15839,0
2014-04-30,7.86,7.9,7.82,7.83,1235,0
2014-05-01,7.98,8.12,7.85,8.02,6595,0
2014-05-02,8.12,8.12,8,8,5074,0
2014-05-05,8.13,8.13,7.8,7.81,4571,0
2014-05-06,7.84,7.84,7.76,7.79,11213,0
2014-05-07,7.74,7.86,7.64,7.77,20262,0
2014-05-08,7.81,8.31,7.8,8.13,14104,0
2014-05-09,8.17,8.17,7.86,7.91,17334,0
2014-05-12,7.92,8.21,7.92,8.09,5363,0
2014-05-13,8.14,8.18,8.09,8.09,9206,0
2014-05-14,8.14,8.14,7.91,7.95,7316,0
2014-05-15,7.95,8.23,7.47,7.62,79596,0
2014-05-16,7.6,7.89,7.43,7.68,66065,0
2014-05-19,7.73,8.87,7.65,8.29,189141,0
2014-05-20,8.39,8.48,8.17,8.4,7563,0
2014-05-21,8.47,8.47,7.91,8.05,12101,0
2014-05-22,7.9,8.32,7.9,8.02,5725,0
2014-05-23,8.22,8.22,8.01,8.06,2398,0
2014-05-27,8.01,8.19,8.01,8.08,2454,0
2014-05-28,8.05,8.2,8.03,8.12,8557,0
2014-05-29,8.06,8.15,7.88,7.94,4852,0
2014-05-30,8.04,8.06,7.93,8.06,3446,0
2014-06-02,8,8.18,7.96,8.04,4574,0
2014-06-03,8.06,8.19,7.73,8.03,7055,0
2014-06-04,7.95,8.24,7.89,8.11,12779,0
2014-06-05,8.09,8.17,8,8.03,10514,0
2014-06-06,8.02,8.04,7.82,7.97,6522,0
2014-06-09,7.9,7.92,7.68,7.73,6170,0
2014-06-10,7.74,8,7.67,7.76,8700,0
2014-06-11,7.85,7.95,7.78,7.87,5834,0
2014-06-12,7.83,8.09,7.57,7.77,20998,0
2014-06-13,7.9,8.02,7.75,7.85,3196,0
2014-06-16,7.76,8,7.45,7.5,33503,0
2014-06-17,7.52,7.63,7.46,7.49,3406,0
2014-06-18,7.45,7.52,7.3,7.51,18457,0
2014-06-19,7.48,7.8,7.23,7.38,38945,0
2014-06-20,7.32,7.66,7.25,7.4,10189,0
2014-06-23,7.4,7.49,6.68,7.01,24864,0
2014-06-24,7,7.12,6.71,7.03,9572,0
2014-06-25,7,7,6.79,6.87,4818,0
2014-06-26,6.86,6.99,6.86,6.89,4823,0
2014-06-27,7.01,7.12,7,7.01,7112,0
2014-06-30,7.1,7.1,6.82,6.86,5359,0
2014-07-01,7,7.07,6.84,6.99,8804,0
2014-07-02,7.02,7.02,6.33,6.78,26400,0
2014-07-03,6.85,6.99,6.75,6.84,8028,0
2014-07-07,7,7.54,6.61,7.41,51069,0
2014-07-08,7.28,7.44,7.25,7.26,6617,0
2014-07-09,7.18,7.51,7.11,7.49,8321,0
2014-07-10,7.54,7.63,7.29,7.29,5765,0
2014-07-11,7.53,7.65,7.29,7.43,6924,0
2014-07-14,7.7,7.7,7.45,7.47,9223,0
2014-07-15,7.35,7.37,7.25,7.26,6616,0
2014-07-16,7.25,7.29,7.09,7.25,12385,0
2014-07-17,7.19,7.34,7.17,7.32,3622,0
2014-07-18,7.18,7.41,7.18,7.34,2318,0
2014-07-21,7.4,7.4,7.15,7.25,2759,0
2014-07-22,7.18,7.39,7.18,7.33,3739,0
2014-07-23,7.27,7.46,7.25,7.4,5641,0
2014-07-24,7.44,7.46,7.3,7.3,4785,0
2014-07-25,7.46,7.46,7.28,7.3,6153,0
2014-07-28,7.37,7.41,7.34,7.36,2513,0
2014-07-29,7.31,7.45,7.25,7.37,16193,0
2014-07-30,7.44,7.44,7.44,7.44,206,0
2014-07-31,7.31,7.31,7.25,7.25,4803,0
2014-08-01,7.34,7.44,7.15,7.16,9748,0
2014-08-04,7.2,7.27,7.18,7.26,11363,0
2014-08-05,7.19,7.19,6.9,7.14,10278,0
2014-08-06,6.95,7.4,6.62,7.11,39579,0
2014-08-07,7.09,7.09,6.75,6.9,9395,0
2014-08-08,7.03,7.05,6.82,6.98,5803,0
2014-08-11,6.91,7,6.69,6.76,10674,0
2014-08-12,6.62,6.85,6.39,6.6,36504,0
2014-08-13,6.76,6.85,6.59,6.66,15127,0
2014-08-14,6.78,6.84,6.46,6.58,19047,0
2014-08-15,6.48,6.7,6.46,6.62,18796,0
2014-08-18,6.73,6.89,6.51,6.71,16416,0
2014-08-19,6.67,6.71,6.66,6.68,1707,0
2014-08-20,6.75,6.82,6.64,6.73,4573,0
2014-08-21,6.85,6.96,6.73,6.94,5331,0
2014-08-22,6.84,6.9,6.79,6.86,4695,0
2014-08-25,6.82,6.99,6.82,6.89,2243,0
2014-08-26,6.95,7,6.88,7,14596,0
2014-08-27,6.99,6.99,6.9,6.9,850,0
2014-08-28,6.94,6.97,6.73,6.73,3700,0
2014-08-29,6.89,7,6.77,6.93,1101,0
2014-09-02,6.9,6.98,6.88,6.97,6259,0
2014-09-03,6.91,6.91,6.71,6.78,21525,0
2014-09-04,6.84,7,6.68,6.75,10669,0
2014-09-05,6.7,6.76,6.63,6.7,10400,0
2014-09-08,6.73,7,6.73,6.99,14677,0
2014-09-09,6.86,6.86,6.68,6.73,16391,0
2014-09-10,6.69,6.79,6.63,6.7,6596,0
2014-09-11,4.68,6.63,4.68,6.55,10229,0
2014-09-12,6.5,6.58,6.5,6.58,5633,0
2014-09-15,6.5,6.59,6.25,6.35,6793,0
2014-09-16,6.45,6.45,6.25,6.3,21342,0
2014-09-17,6.3,6.37,6.3,6.36,3829,0
2014-09-18,6.38,6.39,6.25,6.29,11047,0
2014-09-19,6.25,6.28,6.1,6.28,16768,0
2014-09-22,6.16,6.24,5.94,6.07,20003,0
2014-09-23,6,6.15,6,6.15,5619,0
2014-09-24,6.14,6.15,6,6.01,4650,0
2014-09-25,6.12,6.12,5.74,5.82,23509,0
2014-09-26,5.77,5.84,5.54,5.71,14813,0
2014-09-29,5.57,5.8,5.36,5.7,17023,0
2014-09-30,5.75,5.75,5.65,5.7,6768,0
2014-10-01,5.7,5.79,5.58,5.61,14790,0
2014-10-02,5.52,5.98,5.51,5.97,7650,0
2014-10-03,5.86,5.87,5.75,5.81,2202,0
2014-10-06,5.89,5.89,5.65,5.7,7014,0
2014-10-07,5.82,5.89,5.82,5.89,723,0
2014-10-08,5.79,5.89,5.79,5.81,7955,0
2014-10-09,5.7,5.89,5.7,5.79,9750,0
2014-10-10,5.85,5.85,5.7,5.71,11963,0
2014-10-13,5.79,5.89,5.7,5.76,9918,0
2014-10-14,5.73,6.35,5.73,6.05,14420,0
2014-10-15,6.11,6.11,6.07,6.09,2978,0
2014-10-16,6.01,6.13,6,6.04,4320,0
2014-10-17,5.96,6.09,5.8,5.82,16803,0
2014-10-20,5.75,6.08,5.75,6.04,5200,0
2014-10-21,6.02,6.26,6.02,6.02,7695,0
2014-10-22,6.02,6.23,6.02,6.1,14274,0
2014-10-23,6.18,6.29,6.15,6.16,7595,0
2014-10-24,6.12,6.19,6.01,6.14,4441,0
2014-10-27,6.12,6.25,6.12,6.17,5174,0
2014-10-28,6.23,6.27,6.11,6.15,13261,0
2014-10-29,6.12,6.12,6.02,6.11,5443,0
2014-10-30,6.16,6.16,5.95,5.95,7800,0
2014-10-31,6,6.11,5.86,6.11,17231,0
2014-11-03,6,6.08,5.89,5.96,7574,0
2014-11-04,6,6.05,5.94,5.99,5603,0
2014-11-05,5.97,6.04,5.92,6.01,18247,0
2014-11-06,5.97,6.09,5.9,6.08,14315,0
2014-11-07,6.15,6.15,5.9,5.97,7705,0
2014-11-10,5.93,5.98,5.88,5.94,9950,0
2014-11-11,5.89,5.92,5.68,5.85,16916,0
2014-11-12,5.79,6.01,5.75,5.75,27513,0
2014-11-13,5.75,5.8,5.69,5.69,3242,0
2014-11-14,5.67,5.67,5.55,5.61,7886,0
2014-11-17,5.52,5.91,5.46,5.6,12319,0
2014-11-18,5.6,5.75,5.53,5.58,37302,0
2014-11-19,5.66,5.77,5.57,5.6,20433,0
2014-11-20,5.62,5.7,5.4,5.48,24952,0
2014-11-21,5.4,5.56,5.13,5.43,35227,0
2014-11-24,5.37,5.38,5.3,5.31,8373,0
2014-11-25,5.41,5.44,5.33,5.36,3157,0
2014-11-26,5.37,5.46,5.35,5.36,8300,0
2014-11-28,5.41,5.59,5.35,5.55,22203,0
2014-12-01,5.55,5.59,5.38,5.38,5490,0
2014-12-02,5.35,5.48,5.35,5.43,6404,0
2014-12-03,5.39,5.43,5.35,5.42,2162,0
2014-12-04,5.35,5.51,5.35,5.39,12870,0
2014-12-05,5.4,5.57,5.4,5.57,7929,0
2014-12-08,5.36,5.47,5.35,5.44,6655,0
2014-12-09,5.44,5.53,5.43,5.53,1233,0
2014-12-10,5.47,5.52,5.43,5.43,8069,0
2014-12-11,5.43,5.47,5.43,5.44,3543,0
2014-12-12,5.43,5.43,5.32,5.35,4295,0
2014-12-15,5.39,5.39,5.35,5.39,1744,0
2014-12-16,5.39,5.39,5.35,5.38,4610,0
2014-12-17,5.41,5.58,5.41,5.5,6992,0
2014-12-18,5.44,5.6,5.44,5.45,6442,0
2014-12-19,5.45,5.54,5.45,5.45,1887,0
2014-12-22,5.52,5.61,5.46,5.61,2335,0
2014-12-23,5.64,5.65,5.64,5.64,2611,0
2014-12-24,5.63,5.63,5.63,5.63,100,0
2014-12-26,5.7,5.7,5.51,5.51,7549,0
2014-12-29,5.51,5.51,5.51,5.51,328,0
2014-12-30,5.51,5.68,5.51,5.67,19192,0
2014-12-31,5.71,6.45,5.71,6.05,15438,0
2015-01-02,6.21,6.21,6.05,6.09,5966,0
2015-01-05,6.15,6.15,6.05,6.1,10763,0
2015-01-06,6.09,6.12,6.05,6.11,5629,0
2015-01-07,6.19,6.2,6.09,6.1,3415,0
2015-01-08,6.1,6.52,6.1,6.34,28329,0
2015-01-09,6.38,7.53,6.38,7.49,40543,0
2015-01-12,7.6,7.64,7.06,7.17,12575,0
2015-01-13,7.29,7.34,7.17,7.27,5280,0
2015-01-14,7.39,7.39,6.75,6.89,14941,0
2015-01-15,7,7.19,7,7.06,4260,0
2015-01-16,7.03,7.24,6.74,6.85,14800,0
2015-01-20,6.85,6.85,6.66,6.74,2329,0
2015-01-21,6.74,6.79,6.63,6.7,3815,0
2015-01-22,6.69,6.7,6.54,6.54,7698,0
2015-01-23,6.54,6.54,6.12,6.15,6327,0
2015-01-26,6.15,6.29,6.15,6.2,6756,0
2015-01-27,6.25,6.4,6.25,6.29,4927,0
2015-01-28,6.29,6.35,6.29,6.35,1857,0
2015-01-29,6.28,6.36,6.16,6.36,11353,0
2015-01-30,6.44,6.44,6.24,6.31,4246,0
2015-02-02,6.42,6.6,6.35,6.44,7261,0
2015-02-03,6.44,6.65,6.12,6.26,4776,0
2015-02-04,6.19,6.43,6.15,6.16,7201,0
2015-02-05,6.27,6.34,6.1,6.26,6017,0
2015-02-06,6.34,6.34,6.17,6.17,2100,0
2015-02-09,6.28,6.29,6.21,6.27,2943,0
2015-02-10,6.15,6.36,6.15,6.3,7483,0
2015-02-11,6.34,6.36,6.15,6.19,4500,0
2015-02-12,6.21,6.25,6.17,6.17,490,0
2015-02-13,6.13,6.35,6.12,6.28,3227,0
2015-02-17,6.21,6.25,6.18,6.18,3762,0
2015-02-18,6.28,6.28,6.17,6.19,2945,0
2015-02-19,6.19,6.23,6.19,6.23,400,0
2015-02-20,6.19,6.21,6.17,6.18,1990,0
2015-02-23,6.28,6.29,6.11,6.11,5120,0
2015-02-24,6.11,6.11,6.06,6.06,923,0
2015-02-25,6.19,6.19,5.96,6.12,4514,0
2015-02-26,6.13,6.22,6.02,6.07,2040,0
2015-02-27,5.93,6.02,5.85,5.9,11521,0
2015-03-02,5.94,6.01,5.85,5.88,7200,0
2015-03-03,6,6.02,5.98,5.98,7200,0
2015-03-04,6.07,6.08,5.99,6.03,2100,0
2015-03-05,6,6.02,5.98,5.98,4300,0
2015-03-06,6,6.01,5.93,5.96,6300,0
2015-03-09,5.99,6.03,5.99,5.99,4500,0
2015-03-10,5.96,6.02,5.95,5.95,1900,0
2015-03-11,5.99,6.09,5.95,5.95,6500,0
2015-03-12,5.94,5.94,5.9,5.94,1200,0
2015-03-13,5.83,5.97,5.83,5.97,7400,0
2015-03-16,5.98,5.99,5.89,5.95,3600,0
2015-03-17,5.87,6,5.82,5.99,2800,0
2015-03-18,5.91,6,5.91,6,2400,0
2015-03-19,5.91,5.99,5.8,5.94,6400,0
2015-03-20,6.05,6.05,5.99,6,3100,0
2015-03-23,6.12,6.23,5.94,5.94,2600,0
2015-03-24,6.1,6.19,6.04,6.04,700,0
2015-03-25,6.1,6.18,6.09,6.13,2400,0
2015-03-26,6.07,6.1,5.91,5.91,6300,0
2015-03-27,6.03,6.1,5.95,5.95,3000,0
2015-03-30,6.05,6.05,5.94,6,2700,0
2015-03-31,5.93,6,5.91,5.91,10300,0
2015-04-01,5.98,6.03,5.98,6.02,6100,0
2015-04-02,6.06,6.16,6,6.16,6200,0
2015-04-06,6.19,6.19,5.9,5.99,12100,0
2015-04-07,5.89,6.06,5.77,5.96,12250,0
2015-04-08,6.06,6.14,5.98,6.03,9700,0
2015-04-09,6.01,6.13,6.01,6.04,12824,0
2015-04-10,6.06,6.07,6.01,6.06,3300,0
2015-04-13,6.09,6.2,6.09,6.11,6600,0
2015-04-14,6.11,6.16,6.1,6.16,2800,0
2015-04-15,6.18,6.18,6.11,6.11,500,0
2015-04-16,6.13,6.2,6.1,6.2,4579,0
2015-04-17,6.2,6.2,6.11,6.15,1800,0
2015-04-20,6.15,6.15,6.15,6.15,69,0
2015-04-21,6.12,6.12,5.85,5.95,16226,0
2015-04-22,5.94,5.99,5.76,5.77,7490,0
2015-04-23,5.8,5.96,5.77,5.95,2600,0
2015-04-24,6.02,6.13,5.95,6.03,6545,0
2015-04-27,5.99,5.99,5.82,5.89,3400,0
2015-04-28,5.84,5.94,5.62,5.64,9000,0
2015-04-29,5.56,5.83,5.56,5.83,1300,0
2015-04-30,5.83,5.83,5.64,5.67,2100,0
2015-05-01,5.55,5.61,5.49,5.61,7700,0
2015-05-04,5.7,5.82,5.7,5.79,1300,0
2015-05-05,5.75,5.78,5.74,5.77,3800,0
2015-05-06,5.75,5.86,5.75,5.79,2602,0
2015-05-07,5.77,5.96,5.71,5.72,15054,0
2015-05-08,5.71,5.81,5.71,5.71,4700,0
2015-05-11,5.71,5.71,5.43,5.5,4100,0
2015-05-12,5.45,5.45,5.22,5.24,15384,0
2015-05-13,5.22,5.32,5.22,5.26,6400,0
2015-05-14,5.21,5.22,5.15,5.17,11600,0
2015-05-15,5.15,5.26,5.15,5.26,6992,0
2015-05-18,5.25,5.27,5.15,5.16,2235,0
2015-05-19,5.15,5.2,5.08,5.18,7300,0
2015-05-20,5.11,5.17,5.1,5.17,5900,0
2015-05-21,5.09,5.16,5.09,5.15,5600,0
2015-05-22,5.24,5.25,5.14,5.24,8300,0
2015-05-26,5.13,5.25,5.13,5.24,7221,0
2015-05-27,5.25,5.92,5.17,5.77,11400,0
2015-05-28,5.68,5.77,5.68,5.75,2228,0
2015-05-29,5.63,5.64,5.63,5.64,500,0
2015-06-01,5.55,5.6,5.54,5.55,1484,0
2015-06-02,5.5,5.65,5.5,5.65,10671,0
2015-06-03,5.65,5.7,5.61,5.61,1300,0
2015-06-04,5.61,5.68,5.37,5.4,12900,0
2015-06-05,5.5,6.15,5.47,5.85,65100,0
2015-06-08,5.86,5.88,5.28,5.28,24500,0
2015-06-09,5.39,5.56,5.38,5.5,2853,0
2015-06-10,5.55,5.61,5.55,5.55,5132,0
2015-06-11,5.55,5.56,5.52,5.52,5485,0
2015-06-12,5.5,5.83,5.18,5.79,30300,0
2015-06-15,5.67,5.79,5.54,5.63,8500,0
2015-06-16,5.74,5.8,5.67,5.8,400,0
2015-06-17,5.71,5.75,5.54,5.61,12000,0
2015-06-18,5.71,5.71,5.71,5.71,100,0
2015-06-19,5.71,5.83,5.64,5.64,3500,0
2015-06-22,5.69,5.7,5.58,5.68,5000,0
2015-06-23,5.65,5.66,5.65,5.66,1261,0
2015-06-24,5.7,5.7,5.65,5.66,4300,0
2015-06-25,5.7,5.7,5.65,5.65,6500,0
2015-06-26,5.66,5.68,5.66,5.67,900,0
2015-06-29,5.66,5.67,5.65,5.65,2200,0
2015-06-30,5.62,5.68,5.62,5.68,1019,0
2015-07-01,5.69,5.69,5.56,5.6,9000,0
2015-07-02,5.7,5.7,5.39,5.44,2300,0
2015-07-06,5.47,5.47,5.41,5.45,2200,0
2015-07-07,5.44,5.64,5.44,5.64,4000,0
2015-07-08,5.58,5.7,5.55,5.55,2700,0
2015-07-09,5.56,5.58,5.55,5.58,2700,0
2015-07-10,5.52,5.66,5.43,5.59,27500,0
2015-07-13,5.47,5.64,5.41,5.62,13300,0
2015-07-14,5.52,5.65,5.4,5.52,18187,0
2015-07-15,5.4,5.54,5.38,5.54,23634,0
2015-07-16,5.35,5.48,5.35,5.44,4000,0
2015-07-17,5.35,5.39,5.16,5.36,34400,0
2015-07-20,5.26,5.3,5.14,5.19,29100,0
2015-07-21,5.28,5.36,5.16,5.18,11900,0
2015-07-22,5.06,5.28,5.06,5.17,14600,0
2015-07-23,5.1,5.21,5.08,5.21,4900,0
2015-07-24,5.1,5.5,5.1,5.47,24500,0
2015-07-27,5.45,5.5,5.19,5.36,19000,0
2015-07-28,5.17,5.34,5.09,5.19,13200,0
2015-07-29,5.16,5.25,5.06,5.23,13200,0
2015-07-30,5.23,5.23,5.15,5.17,4500,0
2015-07-31,5.17,5.17,5.15,5.17,6200,0
2015-08-03,5.16,5.2,5,5.16,16805,0
2015-08-04,5.24,5.31,5.11,5.2,2500,0
2015-08-05,5.31,5.5,5.27,5.38,11100,0
2015-08-06,5.44,5.44,5.19,5.23,10708,0
2015-08-07,5.26,5.31,5.18,5.23,3600,0
2015-08-10,5.17,5.26,5.15,5.22,8900,0
2015-08-11,5.31,5.31,5.14,5.18,6904,0
2015-08-12,5.17,5.22,5.02,5.18,8200,0
2015-08-13,5.15,5.2,5.09,5.2,7800,0
2015-08-14,5.17,5.2,5.15,5.19,1400,0
2015-08-17,5.16,5.21,5.16,5.21,1500,0
2015-08-18,5.15,5.23,5.15,5.23,6200,0
2015-08-19,5.2,5.2,5.2,5.2,1000,0
2015-08-20,5.23,5.3,5.2,5.2,6600,0
2015-08-21,5.11,5.16,5.01,5.13,20800,0
2015-08-24,5.07,5.17,4.91,4.92,15478,0
2015-08-25,5.28,5.29,5.27,5.27,2700,0
2015-08-26,4.75,5.18,4.75,5.13,24800,0
2015-08-27,5.15,5.32,5.15,5.28,4700,0
2015-08-28,5.26,5.31,5.11,5.25,7500,0
2015-08-31,5.25,5.35,5.25,5.35,7400,0
2015-09-01,5.31,5.31,5.23,5.25,5100,0
2015-09-02,5.31,5.34,5.07,5.07,18200,0
2015-09-03,5.16,5.32,5.15,5.26,5300,0
2015-09-04,5.25,5.33,5.21,5.27,8900,0
2015-09-08,5.25,5.29,5.09,5.15,12000,0
2015-09-09,5.15,5.16,5.11,5.14,1400,0
2015-09-10,5.07,5.25,5.07,5.16,12206,0
2015-09-11,5.22,5.34,5.18,5.25,5400,0
2015-09-14,5.38,5.38,5.2,5.28,5900,0
2015-09-15,5.36,5.36,5.15,5.19,2397,0
2015-09-16,5.17,5.34,5.15,5.28,3100,0
2015-09-17,5.2,5.42,5.18,5.19,5757,0
2015-09-18,5.29,5.5,5.29,5.5,13800,0
2015-09-21,5.5,5.5,5.31,5.32,10900,0
2015-09-22,5.43,5.51,5.31,5.31,1000,0
2015-09-23,5.31,5.33,5.31,5.33,1300,0
2015-09-24,5.3,5.36,5.3,5.35,2368,0
2015-09-25,5.31,5.33,5.17,5.17,1200,0
2015-09-28,5.17,5.25,5.17,5.22,971,0
2015-09-29,5.16,5.23,5.1,5.2,3800,0
2015-09-30,5.22,5.27,5.15,5.27,1600,0
2015-10-01,5.17,5.22,5.15,5.15,2900,0
2015-10-02,5.1,5.13,5.1,5.13,2900,0
2015-10-05,5.17,5.27,5.15,5.23,4465,0
2015-10-06,5.24,5.29,5.15,5.18,800,0
2015-10-07,5.27,5.27,5.15,5.2,5600,0
2015-10-08,5.18,5.19,5.18,5.19,1700,0
2015-10-09,5.2,5.2,5.16,5.18,2600,0
2015-10-12,5.25,5.25,5.14,5.18,3547,0
2015-10-13,5.14,5.22,5.14,5.2,4000,0
2015-10-14,5.18,5.22,5.15,5.22,2800,0
2015-10-15,5.24,5.25,5.15,5.25,2700,0
2015-10-16,5.19,5.24,5.15,5.24,7400,0
2015-10-19,5.16,5.24,5.15,5.18,1235,0
2015-10-20,5.249,5.249,5.15,5.2,3942,0
2015-10-21,5.2,5.2,5.2,5.2,100,0
2015-10-23,5.17,5.19,5.15,5.19,2300,0
2015-10-26,5.14,5.2,5.14,5.2,1600,0
2015-10-27,5.29,5.29,5.09,5.15,2500,0
2015-10-28,5.24,5.25,5.13,5.23,23300,0
2015-10-29,5.2,5.23,5.2,5.23,2100,0
2015-10-30,5.2,5.21,5.2,5.2,2600,0
2015-11-02,5.2,5.23,5.08,5.16,7780,0
2015-11-03,5.23,5.25,5.15,5.15,5000,0
2015-11-04,5.24,5.33,5.2,5.2,2780,0
2015-11-05,5.22,5.24,5.22,5.24,1900,0
2015-11-06,5.24,5.26,5.16,5.2,4000,0
2015-11-09,5.27,5.27,5.15,5.19,3530,0
2015-11-10,5.15,5.16,5.15,5.16,600,0
2015-11-11,5.16,5.16,5.15,5.15,1200,0
2015-11-12,5.15,5.15,5.15,5.15,600,0
2015-11-13,5.13,5.21,5.13,5.21,6400,0
2015-11-16,5.32,5.33,5.15,5.18,3300,0
2015-11-17,5.15,5.19,5.15,5.15,6500,0
2015-11-18,5.16,5.21,5.15,5.15,2500,0
2015-11-19,5.21,5.21,5.15,5.18,1100,0
2015-11-20,5.2,5.21,5.17,5.19,4300,0
2015-11-23,5.15,5.2,5.15,5.17,900,0
2015-11-24,5.15,5.23,5.15,5.19,2900,0
2015-11-25,5.28,5.36,5.25,5.33,800,0
2015-11-27,5.35,5.44,5.35,5.42,1800,0
2015-11-30,5.34,5.41,5.34,5.41,500,0
2015-12-01,5.4,5.41,5.4,5.4,13270,0
2015-12-02,5.32,5.38,5.3,5.38,17970,0
2015-12-03,5.43,5.45,5.37,5.38,2778,0
2015-12-04,5.42,5.49,5.4,5.42,1900,0
2015-12-07,5.46,5.52,5.45,5.47,13600,0
2015-12-08,5.4,5.48,5.4,5.47,66463,0
2015-12-09,5.47,5.48,5.38,5.42,4000,0
2015-12-10,5.45,5.46,5.36,5.39,1700,0
2015-12-11,5.3,5.36,5.29,5.3,1400,0
2015-12-14,5.31,5.31,5.3,5.3,3334,0
2015-12-15,5.3,5.41,5.3,5.36,3400,0
2015-12-16,5.47,5.95,5.46,5.85,17900,0
2015-12-17,6.04,6.12,5.83,6.1,13800,0
2015-12-18,6.14,6.41,6.07,6.2,9800,0
2015-12-21,6.22,6.28,6.09,6.2,5700,0
2015-12-22,6.09,6.17,5.95,5.95,22540,0
2015-12-23,5.9,5.9,5.77,5.79,1200,0
2015-12-24,5.6701,5.7168,5.66,5.66,2132,0
2015-12-28,5.67,5.76,5.67,5.75,5573,0
2015-12-29,5.71,5.8099,5.71,5.75,3784,0
2015-12-30,5.7678,5.8199,5.7678,5.7864,2065,0
2015-12-31,5.79,5.828,5.43,5.46,7437,0
2016-01-04,5.35,5.43,5.31,5.31,7534,0
2016-01-05,5.39,5.39,5.3101,5.37,4881,0
2016-01-06,5.42,5.4246,5.42,5.4246,2639,0
2016-01-07,5.41,5.41,4.73,5.16,63464,0
2016-01-08,5.2085,5.24,5.0401,5.15,2744,0
2016-01-11,5.07,5.07,5.07,5.07,196,0
2016-01-12,5.01,5.14,5.01,5.03,1730,0
2016-01-13,5.02,5.02,5,5,1001,0
2016-01-14,4.91,5.093,4.91,5.04,1426,0
2016-01-15,5.0736,5.0736,4.98,5.02,5219,0
2016-01-19,5.01,5.13,5.01,5.1,4800,0
2016-01-20,5.0287,5.19,5.0287,5.18,7429,0
2016-01-21,5.1814,5.25,5.0901,5.25,3842,0
2016-01-22,5.28,5.28,5.126,5.1526,4127,0
2016-01-25,5.1873,5.26,5.1,5.13,10585,0
2016-01-26,5.23,5.4968,5.01,5.1,19741,0
2016-01-27,5.05,5.22,5.05,5.21,1292,0
2016-01-28,5.2048,5.3,5.16,5.3,434,0
2016-01-29,5.28,5.3736,5.28,5.3,3604,0
2016-02-01,5.28,5.49,5.21,5.32,6661,0
2016-02-02,5.24,5.24,5.15,5.19,3744,0
2016-02-03,5.29,5.3,5.2,5.21,1049,0
2016-02-04,5.306,5.306,5.21,5.21,450,0
2016-02-05,5.2941,5.3099,5.22,5.22,1644,0
2016-02-08,5.13,5.326,4.77,5.2108,22537,0
2016-02-09,5.15,5.27,5.15,5.16,4117,0
2016-02-10,5.08,5.14,5.0197,5.08,2385,0
2016-02-11,4.97,5.15,4.97,5.12,10184,0
2016-02-16,4.85,5.2861,4.85,5.24,5444,0
2016-02-17,5.2676,5.2676,5.2,5.21,873,0
2016-02-18,5.2984,5.3,5.2216,5.2216,2915,0
2016-02-19,5.29,5.38,5.2017,5.36,3105,0
2016-02-22,5.3454,5.41,5.32,5.41,4759,0
2016-02-23,5.368,5.368,5.368,5.368,261,0
2016-02-24,5.42,5.42,5.42,5.42,100,0
2016-02-25,5.414,5.414,5.36,5.36,10581,0
2016-02-26,5.46,5.46,5.38,5.38,900,0
2016-02-29,5.4799,5.4799,5.41,5.41,1132,0
2016-03-01,5.5,5.5,5.42,5.42,2608,0
2016-03-02,5.45,5.4858,5.42,5.482,1242,0
2016-03-03,5.53,5.53,5.46,5.46,1911,0
2016-03-04,5.42,5.45,5.33,5.33,6209,0
2016-03-07,5.44,5.44,5.25,5.25,2327,0
2016-03-08,5.34,5.4,5.34,5.4,2449,0
2016-03-09,5.3512,5.3512,5.3512,5.3512,186,0
2016-03-10,5.414,5.4356,5.414,5.4356,2111,0
2016-03-11,5.469,5.469,5.41,5.41,355,0
2016-03-14,5.4689,5.4689,5.4164,5.4164,692,0
2016-03-15,5.4434,5.4434,5.4415,5.4415,529,0
2016-03-16,5.44,5.5,5.44,5.45,4580,0
2016-03-17,5.49,5.5315,5.49,5.5315,10339,0
2016-03-18,5.46,5.55,5.4462,5.49,2343,0
2016-03-21,5.46,5.66,5.46,5.66,3684,0
2016-03-22,5.65,5.7,5.65,5.6501,1928,0
2016-03-23,5.55,5.79,5.55,5.72,3391,0
2016-03-24,5.83,6,5.7489,5.92,8036,0
2016-03-28,5.97,6.23,5.97,6.22,7414,0
2016-03-29,6.1,6.2,5.95,5.95,19470,0
2016-03-30,5.8547,5.925,5.8547,5.9084,1117,0
2016-03-31,5.9967,6.02,5.83,5.85,3556,0
2016-04-01,5.83,5.83,5.58,5.58,3705,0
2016-04-04,5.66,5.66,5.56,5.58,3773,0
2016-04-05,5.67,5.7,5.62,5.62,3022,0
2016-04-06,5.5801,5.59,5.5801,5.59,692,0
2016-04-07,5.66,5.66,5.6068,5.6068,926,0
2016-04-08,5.6201,5.718,5.6201,5.71,2172,0
2016-04-11,5.82,5.839,5.8,5.8,4062,0
2016-04-12,5.7965,5.7965,5.7965,5.7965,3721,0
2016-04-13,5.7235,5.7397,5.65,5.65,2733,0
2016-04-14,5.7492,5.75,5.659,5.659,1815,0
2016-04-15,5.76,5.76,5.65,5.65,1886,0
2016-04-18,5.61,5.7073,5.57,5.63,2596,0
2016-04-19,5.56,5.67,5.2316,5.44,9581,0
2016-04-20,5.49,5.66,5.49,5.6325,2636,0
2016-04-21,5.535,5.64,5.53,5.5568,1963,0
2016-04-22,5.722,5.73,5.45,5.45,2850,0
2016-04-25,5.4,5.4899,5.4,5.4799,2485,0
2016-04-26,5.41,5.5,5.41,5.47,1740,0
2016-04-27,5.47,5.53,5.47,5.5,650,0
2016-04-28,5.4201,5.538,5.42,5.538,7630,0
2016-04-29,5.63,6.043,5.63,5.96,23342,0
2016-05-02,5.956,6.24,5.88,6.06,32053,0
2016-05-03,6.086,6.24,6.0513,6.1896,8054,0
2016-05-04,6.13,6.13,5.82,6.06,8679,0
2016-05-05,6.038,6.055,5.9515,5.9515,1845,0
2016-05-06,5.95,6.06,5.32,5.35,41504,0
2016-05-09,5.35,5.44,5.35,5.38,1648,0
2016-05-10,5.41,5.47,5.3596,5.47,575,0
2016-05-11,5.428,5.4699,5.38,5.38,3962,0
2016-05-12,5.32,5.47,5.3,5.4,2868,0
2016-05-13,5.3969,5.51,5.3,5.51,7708,0
2016-05-16,5.5615,5.67,5.5615,5.64,2660,0
2016-05-17,5.5939,5.7,5.56,5.58,1654,0
2016-05-18,5.6116,5.6116,5.6116,5.6116,444,0
2016-05-19,5.68,5.8636,5.68,5.7101,1531,0
2016-05-20,5.77,5.81,5.75,5.79,3003,0
2016-05-23,5.81,5.81,5.7692,5.8,1377,0
2016-05-24,5.74,5.89,5.74,5.89,2521,0
2016-05-25,5.8961,6,5.87,6,5081,0
2016-05-26,5.93,5.94,5.85,5.94,660,0
2016-05-27,5.97,6.02,5.97,6.02,1972,0
2016-05-31,6.04,6.04,6.04,6.04,2252,0
2016-06-01,5.994,6.11,5.994,6.0362,2157,0
2016-06-02,6.0301,6.34,6.0301,6.32,6834,0
2016-06-03,6.32,6.3211,6.24,6.32,6237,0
2016-06-07,6.2,6.2,6.2,6.2,908,0
2016-06-08,6.2209,6.23,6.1001,6.1001,4170,0
2016-06-09,6.12,6.14,6.12,6.14,404,0
2016-06-10,6.15,7.47,6.115,7,74453,0
2016-06-13,6.96,7.1,6.84,6.86,9223,0
2016-06-14,6.86,7.41,6.86,6.95,31068,0
2016-06-15,6.9786,6.9786,6.9786,6.9786,319,0
2016-06-16,7.02,7.02,6.89,7.0099,3659,0
2016-06-17,6.9378,7,6.9378,6.99,4124,0
2016-06-20,7.02,7.28,6.8723,7.01,16495,0
2016-06-21,7.01,7.01,6.8001,6.93,4034,0
2016-06-22,6.87,7.04,6.75,6.83,9509,0
2016-06-23,6.785,7.06,6.6,6.71,12321,0
2016-06-24,6.826,6.84,6.71,6.79,2156,0
2016-06-27,6.79,6.8499,6.67,6.7296,2129,0
2016-06-28,6.5901,6.6137,6.5901,6.6137,1190,0
2016-06-29,6.58,7.62,6.58,7.405,19989,0
2016-06-30,7.57,7.57,7.13,7.22,11575,0
2016-07-01,7.05,7.05,6.82,6.82,6873,0
2016-07-05,6.82,6.845,6.798,6.798,4524,0
2016-07-06,6.8087,6.8087,6.76,6.77,666,0
2016-07-07,6.6749,6.6749,6.62,6.62,1200,0
2016-07-08,6.701,6.72,6.642,6.69,3799,0
2016-07-11,6.551,6.7262,6.43,6.58,11677,0
2016-07-12,6.49,6.58,6.46,6.49,17259,0
2016-07-13,6.61,6.68,6.58,6.62,7579,0
2016-07-14,6.52,6.62,6.49,6.51,6922,0
2016-07-15,6.46,6.54,6.46,6.48,3101,0
2016-07-18,6.551,6.59,6.5,6.545,6452,0
2016-07-19,6.54,6.575,6.5201,6.53,2758,0
2016-07-20,6.501,6.52,6.5,6.5004,2382,0
2016-07-21,6.6199,6.6199,6.4904,6.4904,1026,0
2016-07-25,6.46,6.51,6.45,6.45,4767,0
2016-07-26,6.4511,6.475,6.39,6.4499,8917,0
2016-07-27,6.401,6.41,6.35,6.4,2759,0
2016-07-28,6.5075,6.83,6.5066,6.83,14118,0
2016-07-29,6.8097,6.8097,6.8097,6.8097,676,0
2016-08-01,6.6,6.73,6.6,6.7065,1300,0
2016-08-02,6.67,6.79,6.61,6.7,6482,0
2016-08-03,6.64,6.64,6.62,6.62,200,0
2016-08-04,6.61,6.61,6.26,6.42,2480,0
2016-08-05,6.3833,6.3833,6.3833,6.3833,100,0
2016-08-08,6.39,6.44,6.39,6.41,818,0
2016-08-09,6.36,6.4801,6.35,6.4801,3338,0
2016-08-10,6.35,6.404,6.35,6.3587,2044,0
2016-08-11,6.4424,6.48,6.36,6.3887,9910,0
2016-08-12,6.57,6.91,6.47,6.82,21564,0
2016-08-15,6.69,6.82,6.36,6.42,18076,0
2016-08-16,6.44,6.67,6.405,6.43,11947,0
2016-08-17,6.44,6.56,6.4,6.44,2402,0
2016-08-18,6.39,6.54,6.37,6.4,6319,0
2016-08-19,6.5,6.5,6.36,6.42,3472,0
2016-08-22,6.44,6.44,6.37,6.39,2307,0
2016-08-23,6.376,6.5199,6.376,6.46,2951,0
2016-08-24,6.4504,6.4504,6.39,6.39,1206,0
2016-08-25,6.36,6.5,6.27,6.27,33570,0
2016-08-26,6.38,6.57,6.2915,6.49,10905,0
2016-08-29,6.5,6.75,6.5,6.75,7736,0
2016-08-30,6.7486,6.89,6.675,6.89,8814,0
2016-08-31,6.9,7.5,6.9,7.49,9541,0
2016-09-01,7.4899,7.97,7.4,7.95,41311,0
2016-09-02,7.97,7.97,7.661,7.78,17522,0
2016-09-06,7.84,7.94,7.3212,7.58,43238,0
2016-09-07,7.7,7.97,7.26,7.39,64720,0
2016-09-08,7.27,7.39,6.83,7.12,19979,0
2016-09-09,7.22,7.22,6.49,6.49,38780,0
2016-09-12,6.26,6.73,6.2325,6.73,18893,0
2016-09-13,6.82,6.82,6.66,6.76,4644,0
2016-09-14,6.685,6.75,6.67,6.67,574,0
2016-09-15,6.7645,6.88,6.6,6.85,2279,0
2016-09-16,6.8799,6.8799,6.54,6.54,4477,0
2016-09-19,6.64,6.743,6.57,6.7,7959,0
2016-09-20,6.66,6.9,6.47,6.6701,10234,0
2016-09-21,6.6501,7.05,6.6501,6.98,27953,0
2016-09-22,7,7.11,6.871,7.06,4150,0
2016-09-23,7.01,7.13,6.8,6.91,3597,0
2016-09-26,6.8685,7.185,6.8685,6.92,8365,0
2016-09-27,6.89,6.91,6.89,6.9,1611,0
2016-09-28,6.78,7.01,6.49,6.55,21898,0
2016-09-29,6.55,6.55,6.37,6.44,16828,0
2016-09-30,6.56,6.6409,6.5311,6.6409,4056,0
2016-10-03,6.58,6.58,6.4,6.42,11116,0
2016-10-04,6.45,6.5,6.45,6.5,679,0
2016-10-05,6.548,6.6,6.44,6.44,7164,0
2016-10-06,6.5,6.6,6.39,6.6,13954,0
2016-10-07,6.47,6.93,6.46,6.63,37886,0
2016-10-10,6.53,6.75,6.36,6.44,16110,0
2016-10-11,6.46,6.59,6.37,6.49,4059,0
2016-10-12,6.565,6.68,6.46,6.68,5022,0
2016-10-13,6.6,6.89,6.6,6.73,5831,0
2016-10-14,6.7,7.0099,6.65,6.7,11434,0
2016-10-17,6.64,6.6698,6.53,6.55,4590,0
2016-10-18,6.62,6.7367,6.5098,6.69,2628,0
2016-10-19,6.68,6.799,6.644,6.79,6257,0
2016-10-20,6.65,6.66,6.5301,6.65,2343,0
2016-10-21,6.69,6.69,6.69,6.69,300,0
2016-10-24,6.63,6.63,6.55,6.55,1610,0
2016-10-25,6.69,6.695,6.51,6.55,5275,0
2016-10-26,6.5938,6.5938,6.55,6.57,945,0
2016-10-27,6.63,6.7397,6.55,6.57,4106,0
2016-10-28,6.6801,6.6801,6.6801,6.6801,2000,0
2016-10-31,6.65,6.78,6.65,6.655,2696,0
2016-11-01,6.65,6.7,6.6,6.6,1776,0
2016-11-02,6.56,6.6,6.56,6.5867,4610,0
2016-11-03,6.63,6.63,6.5905,6.6,958,0
2016-11-04,6.555,6.84,6.555,6.75,1443,0
2016-11-07,6.845,6.9,6.825,6.85,972,0
2016-11-08,6.9,6.9,6.7,6.7,864,0
2016-11-09,6.63,6.63,6.6,6.61,4507,0
2016-11-10,6.7,6.7,6.695,6.695,736,0
2016-11-11,6.6199,6.6643,6.6,6.6,2229,0
2016-11-14,6.55,6.65,6.55,6.55,4710,0
2016-11-15,6.65,6.65,6.575,6.6,7529,0
2016-11-16,6.6,6.65,6.5699,6.65,3054,0
2016-11-17,6.725,6.75,6.65,6.6599,2596,0
2016-11-18,6.6,6.62,6.55,6.6,4234,0
2016-11-21,6.75,7.1,6.75,7.05,9976,0
2016-11-22,6.95,7.1,6.95,7.1,2059,0
2016-11-23,7.2,7.3,7.05,7.05,4974,0
2016-11-25,7,7,6.9,6.9,482,0
2016-11-28,7,7,6.9,6.9,1550,0
2016-11-29,7,7,6.85,6.85,4066,0
2016-11-30,6.9,6.972,6.9,6.9494,2678,0
2016-12-01,7.0043,7.0043,6.9,6.95,4249,0
2016-12-02,6.85,6.92,6.85,6.85,1364,0
2016-12-05,6.945,6.995,6.9252,6.95,2984,0
2016-12-06,6.98,7.1,6.95,6.95,1650,0
2016-12-07,6.955,7.1,6.955,7,4041,0
2016-12-08,7.056,7.2,7,7,3340,0
2016-12-09,7,7,7,7,259,0
2016-12-12,7.1,7.1,7,7,6525,0
2016-12-13,7,7.25,6.9,7.25,7616,0
2016-12-14,7.245,7.2875,7.15,7.2,6773,0
2016-12-15,7.3,7.3,7.1,7.1,3537,0
2016-12-16,7.05,7.055,6.9,7.019,6632,0
2016-12-20,7.05,7.05,7.05,7.05,712,0
2016-12-21,7.1,7.1,7,7,3921,0
2016-12-22,7.08,7.08,6.8,6.95,9307,0
2016-12-23,7,7.05,7,7.05,865,0
2016-12-27,7.15,7.15,6.95,7,7765,0
2016-12-28,7.0934,7.1,7.0934,7.1,611,0
2016-12-29,7.1,7.2792,7.075,7.2,3056,0
2016-12-30,7.25,7.25,7.125,7.2,3360,0
2017-01-03,7.35,7.35,6.95,7,6067,0
2017-01-04,7.15,7.15,7,7,4616,0
2017-01-05,7.15,7.44,7.1207,7.2172,7857,0
2017-01-06,7.3,7.3684,7.3,7.3,657,0
2017-01-09,7.4182,7.4182,7.2924,7.39,787,0
2017-01-10,7.355,7.4,7.15,7.4,5033,0
2017-01-11,7.4,7.4753,7.25,7.3,3150,0
2017-01-12,7.4,7.45,7.4,7.45,1454,0
2017-01-13,7.25,7.25,7.1,7.125,5812,0
2017-01-17,7.075,7.1,6.95,7,11586,0
2017-01-18,7,7.0605,7,7.05,1016,0
2017-01-19,7,7.25,7,7.2,4468,0
2017-01-20,7.35,7.4,7.2,7.25,2982,0
2017-01-23,7.4,7.45,7.35,7.35,9828,0
2017-01-24,7.35,7.4,7.25,7.4,2463,0
2017-01-25,7.25,7.4,7.25,7.3,2002,0
2017-01-26,7.3,7.5,7.05,7.4,9637,0
2017-01-27,7.5,7.5,7.35,7.4,1938,0
2017-01-30,7.3,7.3861,7.3,7.3173,523,0
2017-02-01,7.25,7.5,7.25,7.5,6356,0
2017-02-02,7.5,7.55,7.321,7.45,2841,0
2017-02-03,7.45,7.45,7.35,7.35,2652,0
2017-02-06,7.35,7.45,7.3,7.35,14066,0
2017-02-07,7.35,7.35,7.35,7.35,1524,0
2017-02-08,7.4,7.45,7.3173,7.45,2522,0
2017-02-09,7.45,7.65,7.45,7.65,2099,0
2017-02-10,7.6,7.75,7.6,7.7,814,0
2017-02-13,7.75,7.85,7.7168,7.85,6359,0
2017-02-14,7.95,8.1,7.85,8.1,4251,0
2017-02-15,8.1321,8.15,7.7,7.8,8237,0
2017-02-16,7.85,7.9,7.8,7.85,1742,0
2017-02-17,7.9,7.9,7.9,7.9,170,0
2017-02-21,7.95,8.05,7.9325,8,2212,0
2017-02-22,8.05,8.25,7.9821,8.1,10631,0
2017-02-23,8.2,8.35,8.2,8.3,5975,0
2017-02-24,8.4,8.55,8.3183,8.55,10675,0
2017-02-27,8.7,9.4306,8.7,9.35,24229,0
2017-02-28,9.45,9.55,9,9.1,22534,0
2017-03-01,9.05,9.6,9.05,9.6,4298,0
2017-03-02,9.5,9.5,9.3193,9.35,5442,0
2017-03-03,9.4,9.55,9.3,9.45,7740,0
2017-03-06,9.45,10.05,9.45,10,46422,0
2017-03-07,10.1,10.725,10.1,10.5,47760,0
2017-03-08,10.35,10.6,10.35,10.55,21197,0
2017-03-09,10.55,11.3,10.5351,11.2,36875,0
2017-03-10,11.45,11.65,11.0168,11.45,52743,0
2017-03-13,11.6,11.8,11.45,11.75,25821,0
2017-03-14,11.9,11.9,11.3,11.55,68620,0
2017-03-15,11.45,11.595,11.0602,11.25,15511,0
2017-03-16,11.25,11.4,10.355,10.9,29633,0
2017-03-17,10.9,11.2,10.86,11.2,12498,0
2017-03-20,11.45,11.95,11.45,11.7,35753,0
2017-03-21,11.75,11.9,11.4,11.55,19664,0
2017-03-22,11.45,11.7,10.91,11.45,16481,0
2017-03-23,11.4021,11.65,11.15,11.15,12563,0
2017-03-24,11.3,11.65,10.85,11.1,19343,0
2017-03-27,11.15,11.4,10.3105,11.1,14328,0
2017-03-28,10.952,11.3,10.6,11.2,25294,0
2017-03-29,11.2,11.65,10.9,11.35,13958,0
2017-03-30,11.4,11.8,11.35,11.6,14659,0
2017-03-31,11.65,11.85,11.5553,11.75,14808,0
2017-04-03,11.9,12.45,11.85,12.15,50575,0
2017-04-04,12.25,12.4,11.875,11.9,20100,0
2017-04-05,12,12.15,11,11.5,20760,0
2017-04-06,11.5,12.4,11.5,12.4,14582,0
2017-04-07,12.25,12.45,11.6,11.95,21617,0
2017-04-10,12.2,12.5,12.2,12.5,24504,0
2017-04-11,12.45,13.2,12.45,13.15,40334,0
2017-04-12,13.45,13.7,13.325,13.65,54437,0
2017-04-13,13.75,13.8263,13.31,13.8,35084,0
2017-04-17,13.85,14.1,13.65,13.9,63480,0
2017-04-18,13.9,14,13.5,13.9,30882,0
2017-04-19,13.8838,14.025,13.65,13.9,85772,0
2017-04-20,13.9,13.95,13.3,13.6,45999,0
2017-04-21,13.6,13.9,13.25,13.8,32808,0
2017-04-24,14,14,13.555,13.7,37118,0
2017-04-25,13.7,13.9,13.3,13.65,23103,0
2017-04-26,13.8,13.8,13.5,13.75,18146,0
2017-04-27,13.75,13.85,13.65,13.75,23939,0
2017-04-28,13.8,13.8,13.3,13.65,24581,0
2017-05-01,13.35,13.95,11.95,13.9,104355,0
2017-05-02,13.75,14,13.75,14,57653,0
2017-05-03,13.85,14.1,13.85,14,36248,0
2017-05-04,13.95,14,13.6777,13.9,28937,0
2017-05-05,13.9,14.055,13.36,14.05,35428,0
2017-05-08,13.95,15.1,13.95,14.2,38787,0
2017-05-09,14.15,15.15,14.15,15,43917,0
2017-05-10,15,15.15,14.9,15,37473,0
2017-05-11,14.95,15.4,14.85,15.15,49601,0
2017-05-12,15.15,15.15,14.95,15,24879,0
2017-05-15,14.9,15.45,14.9,15.4,75590,0
2017-05-16,15.4,16.2,15.3573,15.95,66629,0
2017-05-17,15.95,15.95,15.45,15.75,46102,0
2017-05-18,15.7,16.95,15.7,16.85,104815,0
2017-05-19,16.95,17.5,16.7609,17.1,98615,0
2017-05-22,17.25,17.625,16.8,17.2,74399,0
2017-05-23,17.3,17.4,16.35,16.9,33022,0
2017-05-24,17,17.35,16.65,17,29221,0
2017-05-25,16.9,17.295,16.65,17.05,34500,0
2017-05-26,17.1,17.2,16.75,17.05,23968,0
2017-05-30,17.05,17.7,16.9,17.55,42433,0
2017-05-31,17.55,19,17.5,19,96012,0
2017-06-01,19.15,19.2,18.6,19.1,64051,0
2017-06-02,19.3,19.35,18.725,19,78527,0
2017-06-05,18.9,19,17.542,17.95,113420,0
2017-06-06,17.75,18.65,17.625,17.95,83219,0
2017-06-07,18.2,19,17.85,18.9,54167,0
2017-06-08,18.9,19.4,18.65,19.35,67641,0
2017-06-09,19.35,19.8,19.1,19.8,125538,0
2017-06-12,19.6,19.6,18.85,19.6,76748,0
2017-06-13,19.55,19.75,19.405,19.65,58431,0
2017-06-14,19.65,19.76,19.45,19.65,64345,0
2017-06-15,19.65,20.5696,19.65,20,108155,0
2017-06-16,20.25,20.4,20.0015,20.35,67234,0
2017-06-19,20.7,20.8,19.205,20.05,122054,0
2017-06-20,20,20.35,19.55,20.25,45785,0
2017-06-21,20.3,20.4181,19.85,20.1,41156,0
2017-06-22,19.85,20.1,19.4085,20.1,56392,0
2017-06-23,20.1,20.7,19.6,20.45,665010,0
2017-06-26,20.55,21.65,20.55,21.15,172738,0
2017-06-27,21.25,21.25,20.75,20.9,79576,0
2017-06-28,21,21.65,20.75,21.55,169914,0
2017-06-29,21.7,21.9,20.6,21.2,166553,0
2017-06-30,21.3,21.4,20.2,20.3,95991,0
2017-07-03,20.8,21.4,20.55,21.25,41490,0
2017-07-05,21.3,21.9,20.8,21.7,169181,0
2017-07-06,21.7,22.05,21.21,21.7,95739,0
2017-07-07,21.85,23.45,21.75,23,157958,0
2017-07-10,23.2,25.1,22.75,24.7,262269,0
2017-07-11,24.9,27.209,24.9,26.45,415251,0
2017-07-12,27.35,27.8,26.4,27.35,378392,0
2017-07-13,27.35,27.35,18.25,19.2,1387137,0
2017-07-14,18.925,21.445,18.25,20.05,554582,0
2017-07-17,19.7,21.125,19.305,19.8,221699,0
2017-07-18,19.6,19.6,16.025,16.5,516497,0
2017-07-19,16.6,17.4,16.15,17.35,241436,0
2017-07-20,17.2,18.2,17,17.65,135428,0
2017-07-21,17.75,17.75,17.0615,17.45,90702,0
2017-07-24,17.4,18.5,17.4,18.3,167683,0
2017-07-25,18.45,18.7,16.65,16.7,232671,0
2017-07-26,16.75,17.3,16.65,17,152782,0
2017-07-27,17,17,16.1,16.3,125989,0
2017-07-28,16.25,16.95,15.7758,16.85,102624,0
2017-07-31,16.9,17.8,16.7,17.35,127561,0
2017-08-01,17.3,17.5,16.95,17.05,65387,0
2017-08-02,17.1,17.35,16.35,16.5,65163,0
2017-08-03,16.65,16.95,16.15,16.9,73657,0
2017-08-04,16.95,17.2,16.65,16.8,44225,0
2017-08-07,16.65,16.85,16.0738,16.2,84670,0
2017-08-08,16.15,16.7,16.05,16.55,84120,0
2017-08-09,16.55,16.6,16.15,16.4,38759,0
2017-08-10,16.2,16.2,13.6,14,200189,0
2017-08-11,13.95,14.225,13.4,14.15,116314,0
2017-08-14,14.1,14.95,14,14.9,89184,0
2017-08-15,14.95,14.95,13.95,14.25,68439,0
2017-08-16,14.35,14.45,13.75,14,55161,0
2017-08-17,13.95,14.2,13.55,13.7,59198,0
2017-08-18,13.6,13.825,13.4,13.45,70414,0
2017-08-21,13.45,13.55,13.05,13.3,75473,0
2017-08-22,13.4,13.8,13.3,13.7,51846,0
2017-08-23,13.65,13.65,12.45,12.7,103798,0
2017-08-24,12.8,13.9,12.2723,13.35,139064,0
2017-08-25,13.35,14.15,12.2,12.35,134522,0
2017-08-28,12.4,12.55,12.25,12.45,57159,0
2017-08-29,12.35,12.65,11.883,12.5,57954,0
2017-08-30,12.45,12.75,12.2,12.6,66313,0
2017-08-31,12.65,13.2,12.65,12.9,49728,0
2017-09-01,12.9,12.95,12.4,12.8,45395,0
2017-09-05,12.75,12.9,12.1,12.45,44635,0
2017-09-06,12.55,12.8,12.5,12.65,48819,0
2017-09-07,12.65,12.7228,12.35,12.6,37393,0
2017-09-08,12.55,12.95,12.55,12.85,34928,0
2017-09-11,12.95,13.25,12.5,12.75,46555,0
2017-09-12,12.8,13.4305,12.6,13.3,55533,0
2017-09-13,13.35,13.9,13.1,13.2,57479,0
2017-09-14,13.1,13.6,12.9,13.55,51900,0
2017-09-15,13.65,13.85,13.3,13.5,62025,0
2017-09-18,13.55,13.784,12.55,12.7,93209,0
2017-09-19,12.75,12.95,12.4,12.85,47518,0
2017-09-20,12.85,13.7532,12.85,13.65,55420,0
2017-09-21,13.6,13.7,13.3,13.55,31708,0
2017-09-22,13.6,13.9,13.1,13.25,36712,0
2017-09-25,13.25,13.55,13.1,13.3,30651,0
2017-09-26,13.3,13.5,13.2,13.3,24604,0
2017-09-27,13.3,15.15,13.3,15.1,84379,0
2017-09-28,15,15.65,14.4,14.45,102251,0
2017-09-29,14.4,14.45,13.75,13.95,77710,0
2017-10-02,14,14.7,13.95,14.1,41132,0
2017-10-03,14.1,14.85,14.1,14.7,58162,0
2017-10-04,14.7,15.05,14.5,14.55,18021,0
2017-10-05,14.55,14.75,14.25,14.65,23902,0
2017-10-06,14.4,15.025,14.4,14.85,29058,0
2017-10-09,15.05,15.4691,14.925,15.15,32731,0
2017-10-10,15.25,16.25,15.25,16.25,58429,0
2017-10-11,16.5,18.8,16.3909,17.85,171311,0
2017-10-12,17.8,18.2536,17.255,17.75,89553,0
2017-10-13,17.75,17.75,14.65,16.25,135752,0
2017-10-16,16.35,16.745,16.042,16.55,35098,0
2017-10-17,16.55,16.6,15.55,15.75,59770,0
2017-10-18,15.8,15.98,14.9,15.2,45723,0
2017-10-19,15,15.25,14.6,15,30044,0
2017-10-20,15.2,15.7,15.2,15.65,29857,0
2017-10-23,15.7,15.7,14.85,14.9,27145,0
2017-10-24,15.05,15.65,14.8,15.5,38961,0
2017-10-25,15.55,16.2,14.9,16,51536,0
2017-10-26,16.25,16.25,15.65,15.9,42189,0
2017-10-27,15.95,16.15,15.45,15.95,41768,0
2017-10-30,15.85,16.05,15.3,15.6,16574,0
2017-10-31,15.6,16.1,15.3,15.95,27234,0
2017-11-01,16,16.1,15.5,15.8,23050,0
2017-11-02,15.15,15.15,13.5871,14.45,53358,0
2017-11-03,14.4,14.8,14.15,14.4,27071,0
2017-11-06,14.5,14.6,14.25,14.55,18207,0
2017-11-07,14.65,14.65,13.45,13.65,45103,0
2017-11-08,13.7,13.85,12.8,13.05,87671,0
2017-11-09,12.85,14.25,12.8,13.85,38994,0
2017-11-10,13.9,14.35,13.85,13.9,19627,0
