Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.55,2.64,2.55,2.6,1580,0
2005-02-28,2.5,2.6,2.3,2.5,3273,0
2005-03-01,2.5,2.5,1.9,2.25,8053,0
2005-03-02,2.25,2.25,2.25,2.25,1400,0
2005-03-03,2.45,2.45,2.25,2.35,3078,0
2005-03-04,2.5,2.5,2.35,2.35,1069,0
2005-03-07,2.35,2.55,2.35,2.55,673,0
2005-03-08,2.35,2.5,2.35,2.35,1058,0
2005-03-09,2.35,2.35,2.35,2.35,380,0
2005-03-10,2.5,2.5,2.35,2.35,2332,0
2005-03-11,2.35,2.35,2.35,2.35,529,0
2005-03-14,2.35,2.5,2.35,2.35,462,0
2005-03-15,2.5,2.5,2.35,2.35,165,0
2005-03-16,2.4,2.5,2.4,2.5,404,0
2005-03-17,2.4,2.5,2.4,2.4,6110,0
2005-03-18,2.4,2.4,2.25,2.25,2060,0
2005-03-21,2.25,2.25,2.1,2.25,2232,0
2005-03-22,2.25,2.25,2.23,2.23,1103,0
2005-03-23,2.23,2.45,2.23,2.4,934,0
2005-03-24,2.35,2.45,2.1,2.4,3426,0
2005-03-28,2.15,2.45,2.15,2.23,1490,0
2005-03-29,2.15,2.23,2.1,2.1,540,0
2005-03-30,2.1,2.1,1.8,2,8065,0
2005-03-31,2.1,2.1,1.9,2,1280,0
2005-04-01,2,2.2,1.9,1.9,4172,0
2005-04-04,1.95,2,1.95,1.95,759,0
2005-04-05,1.95,2,1.9,2,2940,0
2005-04-06,1.9,1.96,1.9,1.96,749,0
2005-04-07,2,2,1.95,1.95,575,0
2005-04-08,1.95,1.95,1.95,1.95,362,0
2005-04-11,1.95,1.95,1.9,1.9,2520,0
2005-04-12,1.9,1.9,1.75,1.75,5084,0
2005-04-13,1.85,1.85,1.75,1.75,1824,0
2005-04-14,1.8,1.8,1.6,1.6,604,0
2005-04-15,1.6,1.85,1.6,1.75,2729,0
2005-04-18,1.75,1.75,1.7,1.75,4013,0
2005-04-19,1.8,1.8,1.7,1.8,940,0
2005-04-20,1.65,1.8,1.55,1.75,2200,0
2005-04-21,1.7,1.75,1.7,1.75,1300,0
2005-04-22,1.6,1.6,1.6,1.6,60,0
2005-04-25,1.6,1.6,1.55,1.6,1005,0
2005-04-26,1.75,1.75,1.6,1.75,1631,0
2005-04-27,1.6,1.65,1.6,1.65,452,0
2005-04-28,1.65,1.8,1.65,1.7,3294,0
2005-04-29,1.75,2,1.75,2,8065,0
2005-05-02,2,3,2,2.25,11647,0
2005-05-03,2.5,2.6,2.35,2.55,8058,0
2005-05-04,2.5,2.5,2.25,2.35,1000,0
2005-05-05,2.5,2.5,2.3,2.3,1148,0
2005-05-06,2.3,2.3,2.3,2.3,718,0
2005-05-09,2.4,2.5,1.95,1.95,7199,0
2005-05-10,2,2,1.95,1.95,1560,0
2005-05-11,1.85,1.95,1.85,1.85,685,0
2005-05-12,1.85,1.9,1.75,1.75,1100,0
2005-05-13,1.9,1.9,1.75,1.8,1396,0
2005-05-16,1.8,1.9,1.75,1.75,1306,0
2005-05-17,1.75,1.8,1.75,1.75,2380,0
2005-05-18,1.75,1.75,1.65,1.65,390,0
2005-05-19,1.65,1.68,1.65,1.65,1246,0
2005-05-20,1.65,1.65,1.6,1.6,7054,0
2005-05-23,1.55,1.55,1.15,1.2,17420,0
2005-05-24,1.25,1.6,1.25,1.6,6786,0
2005-05-25,1.6,1.6,1.4,1.4,5722,0
2005-05-26,1.4,1.5,1.4,1.5,1443,0
2005-05-27,1.4,1.55,1.4,1.55,2194,0
2005-05-31,1.5,1.55,1.4,1.45,1706,0
2005-06-01,1.5,1.5,1.15,1.25,13293,0
2005-06-02,1.25,1.45,1.25,1.45,402,0
2005-06-03,1.4,1.45,1.25,1.45,2356,0
2005-06-06,1.3,1.45,1.3,1.3,1262,0
2005-06-07,1.25,1.3,1.25,1.25,4588,0
2005-06-08,1.25,1.35,1.25,1.35,923,0
2005-06-09,1.35,1.4,1.35,1.4,2420,0
2005-06-10,1.45,1.7,1.4,1.45,4079,0
2005-06-13,1.5,1.7,1.5,1.7,4512,0
2005-06-14,1.7,1.95,1.7,1.95,6485,0
2005-06-15,1.95,2,1.9,1.9,1394,0
2005-06-16,1.75,1.75,1.6,1.6,934,0
2005-06-17,1.6,1.95,1.6,1.95,1360,0
2005-06-20,1.75,1.75,1.65,1.65,3020,0
2005-06-21,1.65,1.75,1.65,1.75,3351,0
2005-06-22,1.75,2,1.75,1.95,12713,0
2005-06-23,2.1,2.1,1.95,2.05,3071,0
2005-06-24,2.05,2.75,2.05,2.5,14120,0
2005-06-27,2.5,2.6,2.35,2.5,6545,0
2005-06-28,2.5,2.5,2,2,10905,0
2005-06-29,1.8,1.85,1.8,1.85,120,0
2005-06-30,2,2,1.95,2,6908,0
2005-07-01,2,2,1.9,1.9,505,0
2005-07-05,1.9,1.9,1.9,1.9,889,0
2005-07-06,2,2,1.9,1.9,3804,0
2005-07-07,1.9,1.9,1.9,1.9,2206,0
2005-07-08,1.95,2,1.9,2,2160,0
2005-07-11,2,2,2,2,38,0
2005-07-12,1.9,2,1.85,1.9,2783,0
2005-07-13,1.9,1.9,1.85,1.9,939,0
2005-07-14,1.85,1.85,1.85,1.85,105,0
2005-07-15,1.85,1.85,1.85,1.85,3496,0
2005-07-18,1.85,1.95,1.8,1.85,2030,0
2005-07-19,1.95,1.95,1.8,1.8,367,0
2005-07-20,1.8,1.85,1.8,1.8,1188,0
2005-07-22,1.8,1.85,1.8,1.8,3530,0
2005-07-25,1.8,1.8,1.8,1.8,129,0
2005-07-26,1.8,1.85,1.8,1.8,1695,0
2005-07-27,1.9,1.9,1.9,1.9,54,0
2005-07-28,1.8,1.9,1.8,1.9,199,0
2005-08-01,1.8,1.85,1.8,1.8,2994,0
2005-08-02,1.8,1.8,1.6,1.75,434,0
2005-08-03,1.8,1.8,1.6,1.65,520,0
2005-08-04,1.65,1.75,1.65,1.7,326,0
2005-08-05,1.7,1.75,1.7,1.75,2145,0
2005-08-08,1.7,1.7,1.6,1.6,3087,0
2005-08-09,1.75,1.8,1.6,1.65,4229,0
2005-08-10,1.65,2,1.65,1.8,4250,0
2005-08-11,1.8,1.8,1.75,1.8,2002,0
2005-08-12,1.88,2.05,1.88,2,5988,0
2005-08-15,1.9,2.15,1.88,2.1,26612,0
2005-08-16,2.2,2.25,2.1,2.2,11648,0
2005-08-17,2.2,2.25,2.15,2.25,6666,0
2005-08-18,2.25,2.25,2.15,2.25,3415,0
2005-08-19,2.25,2.75,2.2,2.3,5596,0
2005-08-22,2.3,2.3,2.15,2.25,2900,0
2005-08-23,2.2,2.2,2.05,2.15,1401,0
2005-08-24,2.05,2.2,2.05,2.2,1121,0
2005-08-25,2.05,2.2,2.05,2.2,488,0
2005-08-26,2.2,2.2,2.05,2.05,170,0
2005-08-29,2.15,2.15,2.05,2.15,2180,0
2005-08-30,2.05,2.15,2.05,2.1,3380,0
2005-08-31,2.1,2.25,2.05,2.15,1275,0
2005-09-01,2.25,2.25,2.15,2.25,2644,0
2005-09-02,2.15,2.25,2.15,2.15,640,0
2005-09-06,2.25,2.25,2.15,2.2,3189,0
2005-09-07,2.2,2.2,2.05,2.05,2256,0
2005-09-08,2.05,2.05,2.05,2.05,481,0
2005-09-09,2,2.15,2,2.15,795,0
2005-09-12,2,2.15,2,2,324,0
2005-09-13,2.1,2.15,2,2.15,855,0
2005-09-14,2.15,2.15,2.1,2.1,1300,0
2005-09-15,2.1,2.1,1.9,2,1756,0
2005-09-16,2.05,2.05,2,2,1740,0
2005-09-19,2,2.1,1.9,2.1,5087,0
2005-09-20,2.2,2.35,2,2,5690,0
2005-09-21,2,2.5,1.9,2.25,1870,0
2005-09-22,2.25,2.25,2.25,2.25,174,0
2005-09-23,2.25,2.25,2,2.25,1900,0
2005-09-26,2,2.25,2,2.2,2844,0
2005-09-27,2.1,2.15,2.1,2.15,2497,0
2005-09-28,2.2,2.2,2.15,2.15,1140,0
2005-09-29,2.15,2.4,2.15,2.4,9479,0
2005-09-30,2.4,3,2.2,2.4,461,0
2005-10-03,2.4,2.45,2.25,2.45,2421,0
2005-10-04,2.35,2.55,2.35,2.45,6943,0
2005-10-05,2.55,2.55,2.45,2.5,3545,0
2005-10-06,2.6,2.9,2.5,2.75,3322,0
2005-10-07,2.5,2.75,2.5,2.6,2448,0
2005-10-10,2.75,3,2.75,2.75,6288,0
2005-10-11,2.6,2.75,2.5,2.75,6675,0
2005-10-12,2.5,2.95,2.5,2.75,1831,0
2005-10-13,2.75,2.9,2.75,2.8,376,0
2005-10-14,2.8,2.9,2.5,2.52,1930,0
2005-10-17,2.52,2.9,2.5,2.9,1945,0
2005-10-18,2.8,2.95,2.6,2.6,4192,0
2005-10-19,2.85,2.85,2.75,2.75,660,0
2005-10-20,2.85,2.85,2.85,2.85,380,0
2005-10-21,2.85,3.7,2.75,3.4,39592,0
2005-10-24,3.45,3.85,3.35,3.6,9744,0
2005-10-25,3.6,3.6,3.25,3.25,1610,0
2005-10-26,3.25,3.5,3.25,3.25,1243,0
2005-10-27,3.5,3.9,3.5,3.9,9750,0
2005-10-28,3.75,3.9,3.75,3.75,1597,0
2005-10-31,3.6,4.25,3.6,4,7709,0
2005-11-01,4,4,3.75,4,1164,0
2005-11-02,3.75,4,3.75,4,5358,0
2005-11-03,4,4,3.75,3.8,2564,0
2005-11-04,3.8,3.8,3.5,3.75,21951,0
2005-11-07,3.75,3.75,3.5,3.5,6982,0
2005-11-08,3.5,3.95,3.5,3.7,6795,0
2005-11-09,3.7,4.15,3.7,4.05,15629,0
2005-11-10,4.05,4.1,4,4.1,3791,0
2005-11-11,4.1,5.25,4,4.75,24247,0
2005-11-14,4.75,4.75,3.85,4.25,32823,0
2005-11-15,4,4.5,3.75,3.95,3915,0
2005-11-16,4,4.25,3.55,4.25,9882,0
2005-11-17,4.25,4.25,3.75,4,6132,0
2005-11-18,4,4,3.79,4,2070,0
2005-11-21,3.65,4,3.6,3.6,3570,0
2005-11-22,3.5,3.55,3.26,3.5,6320,0
2005-11-23,3.5,3.9,3.5,3.75,1944,0
2005-11-25,3.5,3.75,3.5,3.75,337,0
2005-11-28,3.5,3.75,3.5,3.5,15953,0
2005-11-29,3.5,3.75,3.5,3.65,3336,0
2005-11-30,3.65,4.1,3.5,4,9796,0
2005-12-01,4,4,3.9,3.9,924,0
2005-12-02,3.5,3.9,3.5,3.9,2441,0
2005-12-05,3.9,3.9,3,3,16044,0
2005-12-06,3,3.25,3,3.25,4000,0
2005-12-07,3.25,3.5,3.05,3.24,4324,0
2005-12-08,3.24,3.24,3.05,3.05,150,0
2005-12-09,3.05,3.25,3.05,3.25,5494,0
2005-12-12,3.25,3.35,3.25,3.35,696,0
2005-12-13,3.25,3.25,3.25,3.25,422,0
2005-12-14,3.3,3.35,3.25,3.35,3623,0
2005-12-15,3.25,3.25,3.25,3.25,3760,0
2005-12-16,3.25,3.25,3.15,3.15,1020,0
2005-12-19,3.15,3.45,3.15,3.45,4682,0
2005-12-20,3.25,3.25,3.15,3.15,570,0
2005-12-21,3.25,3.45,3.2,3.35,3364,0
2005-12-22,3.35,3.5,3.35,3.45,1689,0
2005-12-23,3.5,3.5,3.35,3.35,2064,0
2005-12-27,3.35,3.35,3.35,3.35,280,0
2005-12-28,3.35,3.35,3.35,3.35,698,0
2005-12-29,3.35,3.35,2.75,2.9,10800,0
2005-12-30,2.9,3.1,2.9,2.9,1396,0
2006-01-03,2.9,2.9,2.9,2.9,110,0
2006-01-04,2.9,3.1,2.9,3,813,0
2006-01-05,2.9,2.9,2.9,2.9,273,0
2006-01-06,3,3,3,3,420,0
2006-01-09,2.9,2.9,2.9,2.9,269,0
2006-01-10,2.9,2.95,2.9,2.95,1504,0
2006-01-11,2.9,2.9,2.9,2.9,26,0
2006-01-12,2.95,2.95,2.9,2.9,690,0
2006-01-13,2.9,2.9,2.9,2.9,131,0
2006-01-17,2.9,2.9,2.9,2.9,1406,0
2006-01-18,3,3.45,2.95,3.35,8763,0
2006-01-19,2.9,3.45,2.9,3.25,2098,0
2006-01-20,3.4,3.4,3.1,3.1,4636,0
2006-01-23,3.1,3.1,2.95,2.95,691,0
2006-01-24,2.95,2.95,2.75,2.75,2314,0
2006-01-25,2.75,3,2.75,2.75,3768,0
2006-01-26,2.85,3.1,2.75,3.1,4529,0
2006-01-27,2.75,3.1,2.75,3.1,1521,0
2006-01-30,3,3,3,3,410,0
2006-01-31,3,3,2.75,2.75,770,0
2006-02-01,2.85,3,2.85,3,1142,0
2006-02-02,2.85,2.85,2.85,2.85,1443,0
2006-02-06,2.75,2.75,2.75,2.75,2760,0
2006-02-07,3,3,2.75,2.75,2198,0
2006-02-08,2.75,2.75,2.62,2.75,1040,0
2006-02-09,2.75,2.75,2.6,2.6,3840,0
2006-02-10,2.6,2.6,2.6,2.6,520,0
2006-02-13,2.6,2.75,2.6,2.75,340,0
2006-02-14,2.6,2.75,2.6,2.75,1150,0
2006-02-15,3,3,2.75,2.75,224,0
2006-02-16,2.99,2.99,2.99,2.99,315,0
2006-02-17,2.75,3,2.75,3,114,0
2006-02-21,2,2.5,2,2.39,18108,0
2006-02-22,2.39,2.39,2,2.05,14606,0
2006-02-23,2.25,2.25,2.15,2.15,2622,0
2006-02-24,2.25,2.25,2.1,2.25,670,0
2006-02-27,2.25,2.25,2.01,2.01,595,0
2006-02-28,2.1,2.75,2.1,2.75,7631,0
2006-03-01,2.75,2.75,2.75,2.75,1820,0
2006-03-03,2.5,2.75,2.5,2.5,3194,0
2006-03-06,2.5,2.65,2.5,2.65,858,0
2006-03-07,2.65,2.75,2.65,2.75,2392,0
2006-03-08,2.6,2.77,2.6,2.7,4795,0
2006-03-09,2.5,2.5,2.3,2.3,1660,0
2006-03-10,2.3,2.45,2.3,2.3,3781,0
2006-03-13,2.35,2.5,2.35,2.5,860,0
2006-03-14,2.35,2.9,2.35,2.9,4350,0
2006-03-15,2.5,3,2.5,3,2077,0
2006-03-16,2.8,3,2.8,3,1212,0
2006-03-17,3,3,2.8,3,770,0
2006-03-20,2.8,3.75,2.8,3.35,26755,0
2006-03-21,3.4,3.7,3.1,3.4,10932,0
2006-03-22,3.08,3.4,3,3,3440,0
2006-03-23,2.9,2.9,2.9,2.9,464,0
2006-03-24,2.9,2.9,2.9,2.9,638,0
2006-03-27,2.8,2.8,2.8,2.8,393,0
2006-03-28,2.75,2.75,2.7,2.7,5406,0
2006-03-29,2.7,2.75,2.5,2.75,1270,0
2006-03-30,3,3.25,2.75,3,6370,0
2006-03-31,2.75,2.95,2.75,2.95,330,0
2006-04-03,2.75,2.95,2.25,2.75,17671,0
2006-04-04,2.55,2.55,2.4,2.5,866,0
2006-04-05,2.75,2.95,2.5,2.5,6532,0
2006-04-06,2.5,2.5,2.5,2.5,58,0
2006-04-07,2.5,2.5,2.4,2.4,1349,0
2006-04-10,2.4,2.4,2.4,2.4,66,0
2006-04-11,2.4,2.4,2.4,2.4,74,0
2006-04-13,2.4,2.4,2.4,2.4,1920,0
2006-04-17,2.25,2.45,2.25,2.3,1000,0
2006-04-18,2.3,2.3,2.25,2.3,1450,0
2006-04-19,2.2,2.25,1.9,2.05,14795,0
2006-04-20,2.25,2.3,2,2.3,20668,0
2006-04-21,2.3,2.3,2.1,2.15,1776,0
2006-04-24,2.1,2.25,1.95,2.25,5646,0
2006-04-25,3.25,3.5,2.6,2.7,126938,0
2006-04-26,3,3.2,2.8,3.2,30031,0
2006-04-27,3.35,3.35,3.05,3.15,13477,0
2006-04-28,3.45,3.95,3.45,3.6,81928,0
2006-05-01,3.6,3.6,3.15,3.25,23281,0
2006-05-02,3.15,3.15,2.7,3,13908,0
2006-05-03,3.15,3.25,3,3.25,11919,0
2006-05-04,3.4,4.9,3.4,4.65,125028,0
2006-05-05,4.67,5.7,4.15,4.25,92407,0
2006-05-08,4.35,4.4,3.75,3.9,30552,0
2006-05-09,3.9,3.9,3.55,3.7,20202,0
2006-05-10,3.7,3.7,3.56,3.56,6549,0
2006-05-11,3.62,4.15,3.62,4.1,45468,0
2006-05-12,4.1,4.1,3.85,4,6965,0
2006-05-15,4.1,4.6,4.1,4.2,24730,0
2006-05-16,4.35,4.35,3.7,3.85,16226,0
2006-05-17,3.8,4.05,3.65,3.65,30638,0
2006-05-18,3.65,4.25,3.65,4,14414,0
2006-05-19,4.1,4.1,3.75,4,4957,0
2006-05-22,3.9,3.9,3.4,3.65,7690,0
2006-05-23,3.75,3.95,3.5,3.9,5802,0
2006-05-24,3.9,3.9,3.25,3.6,21513,0
2006-05-25,3.65,3.65,3.3,3.4,3772,0
2006-05-26,3.4,3.55,3.4,3.55,4775,0
2006-05-30,3.55,3.55,3.45,3.45,6580,0
2006-05-31,3.5,3.55,3.45,3.55,6611,0
2006-06-01,3.55,3.6,3.5,3.6,6742,0
2006-06-02,3.65,3.7,3.5,3.65,4102,0
2006-06-05,3.65,3.7,3.5,3.5,3887,0
2006-06-06,3.45,3.5,3.45,3.45,6533,0
2006-06-07,3.45,3.5,3.45,3.5,1677,0
2006-06-08,3.45,3.45,3.45,3.45,4,0
2006-06-09,3.45,3.45,3.38,3.4,2630,0
2006-06-12,3.4,3.4,3.3,3.35,7289,0
2006-06-13,3.3,3.3,3.1,3.1,9012,0
2006-06-14,3,3,2.75,2.8,5424,0
2006-06-15,2.75,3,2.75,2.9,18938,0
2006-06-16,3.25,3.6,3.15,3.5,16557,0
2006-06-19,3.55,3.55,3,3.35,4758,0
2006-06-20,3,3.5,3,3.5,1524,0
2006-06-21,3.5,3.5,3.25,3.3,1042,0
2006-06-22,3.25,3.45,3.25,3.4,1608,0
2006-06-23,3.4,3.4,3.1,3.35,2330,0
2006-06-26,3.15,3.5,3.15,3.45,7316,0
2006-06-27,3.3,3.4,3.15,3.25,2619,0
2006-06-28,3.3,3.3,3.15,3.15,306,0
2006-06-29,3.1,3.1,2.9,3,3487,0
2006-06-30,3,3.1,2.95,3,1271,0
2006-07-03,3,3,2.95,3,540,0
2006-07-05,2.95,2.95,2.9,2.95,1950,0
2006-07-06,2.9,2.95,2.85,2.85,1918,0
2006-07-07,2.9,2.9,2.85,2.85,5510,0
2006-07-10,2.85,2.95,2.76,2.85,53720,0
2006-07-11,2.8,2.85,2.76,2.85,3872,0
2006-07-12,2.76,2.8,2.76,2.8,2279,0
2006-07-13,2.77,2.77,2.77,2.77,800,0
2006-07-14,2.9,2.98,2.9,2.92,3138,0
2006-07-17,2.98,2.98,2.78,2.78,819,0
2006-07-18,2.95,3,2.95,3,4154,0
2006-07-19,3,3.05,2.95,3,3728,0
2006-07-20,3,3.45,3,3.45,4270,0
2006-07-21,3.25,3.45,3,3.1,2260,0
2006-07-24,3.45,3.45,3,3,2458,0
2006-07-25,3.1,3.15,2.95,3,3518,0
2006-07-26,2.9,3.05,2.9,2.9,1058,0
2006-07-27,2.9,3,2.9,2.9,500,0
2006-07-28,2.95,3.25,2.95,3.2,10179,0
2006-07-31,3.15,3.25,3.05,3.1,8377,0
2006-08-01,3.1,3.25,3.05,3.25,1170,0
2006-08-02,3.25,3.25,3.1,3.25,1506,0
2006-08-03,3.1,3.1,3.1,3.1,180,0
2006-08-04,3.1,3.25,3.1,3.1,8116,0
2006-08-07,3.05,3.4,3.05,3.4,4990,0
2006-08-08,3.33,3.4,3.1,3.35,4324,0
2006-08-09,3.25,3.25,3.1,3.1,3361,0
2006-08-10,3.1,3.15,2.86,3.15,4614,0
2006-08-11,5,5,2.85,3.45,4875,0
2006-08-14,3.45,3.45,2.85,2.85,500,0
2006-08-15,3,3.05,3,3.05,273,0
2006-08-16,3.05,3.07,3,3,6460,0
2006-08-18,3,3,2.85,2.85,9297,0
2006-08-21,2.85,2.9,2.85,2.85,43079,0
2006-08-22,2.85,2.85,2.5,2.72,1518,0
2006-08-23,2.5,2.55,2.25,2.28,8970,0
2006-08-24,2.25,2.35,2.1,2.3,18646,0
2006-08-25,2.35,2.5,2.35,2.5,3040,0
2006-08-28,2.45,2.5,2.45,2.46,7640,0
2006-08-29,2.46,2.5,2.15,2.24,30120,0
2006-08-30,2.25,2.35,2.22,2.25,14762,0
2006-08-31,2.3,2.45,2.3,2.45,25340,0
2006-09-01,2.45,2.55,2.4,2.55,8080,0
2006-09-05,2.83,2.83,2.34,2.5,7137,0
2006-09-06,2.34,2.6,2.34,2.45,5200,0
2006-09-07,2.34,2.35,2.34,2.35,4250,0
2006-09-08,2.34,2.35,2.34,2.35,3638,0
2006-09-11,2.35,2.5,2.35,2.39,7250,0
2006-09-12,2.39,2.39,2.39,2.39,7214,0
2006-09-13,2.49,2.49,2.49,2.49,1000,0
2006-09-14,2.44,2.45,2.44,2.45,2989,0
2006-09-15,2.45,2.45,2.41,2.41,17556,0
2006-09-18,2.41,2.41,2.41,2.41,100,0
2006-09-19,2.41,2.41,2.41,2.41,3750,0
2006-09-20,2.41,2.41,2.41,2.41,2500,0
2006-09-21,2.41,2.5,2.41,2.49,6360,0
2006-09-22,2.4,2.4,2.4,2.4,200,0
2006-09-25,2.4,2.4,2.39,2.39,3104,0
2006-09-26,2.39,2.4,2.39,2.4,4849,0
2006-09-27,2.5,2.6,2.48,2.6,24183,0
2006-09-28,2.7,2.7,2.7,2.7,1177,0
2006-09-29,2.7,2.7,2.5,2.7,9111,0
2006-10-02,2.65,2.7,2.63,2.63,14750,0
2006-10-03,2.63,2.65,2.3,2.35,2440,0
2006-10-04,2.35,2.65,2.35,2.65,9639,0
2006-10-05,2.67,2.69,2.67,2.69,1360,0
2006-10-06,2.64,2.68,2.64,2.65,2900,0
2006-10-09,2.7,2.7,2.68,2.68,6483,0
2006-10-10,2.7,2.85,2.7,2.85,10889,0
2006-10-11,2.89,2.95,2.86,2.95,6070,0
2006-10-12,2.95,2.96,2.95,2.96,1826,0
2006-10-13,2.96,3.1,2.96,3.1,3400,0
2006-10-16,3.24,3.24,3.1,3.2,2565,0
2006-10-17,3.23,3.24,3.23,3.23,3624,0
2006-10-18,3.23,3.5,3.23,3.4,16021,0
2006-10-19,3.4,3.5,3.4,3.4,6234,0
2006-10-20,3.4,3.4,3.39,3.39,5310,0
2006-10-23,3.39,3.5,3.39,3.39,13150,0
2006-10-24,3.39,3.4,3.39,3.4,3260,0
2006-10-25,3.4,3.4,3.4,3.4,4100,0
2006-10-26,3.4,3.4,3.4,3.4,4056,0
2006-10-27,3.45,3.45,3.4,3.4,3160,0
2006-10-30,3.4,3.45,3.4,3.43,5783,0
2006-10-31,3.4,3.45,3.4,3.41,1248,0
2006-11-01,3.4,3.41,3.4,3.41,14418,0
2006-11-02,3.45,3.45,3.45,3.45,800,0
2006-11-03,3.42,3.45,3.42,3.42,11120,0
2006-11-06,3.4,3.45,3.39,3.4,6981,0
2006-11-07,3.39,3.4,3.39,3.39,18540,0
2006-11-08,3.39,3.4,3.37,3.4,11416,0
2006-11-09,3.4,3.4,3.36,3.37,5515,0
2006-11-10,3.4,3.4,3.38,3.38,1102,0
2006-11-13,3.38,3.38,3.36,3.36,1050,0
2006-11-14,3.36,3.36,3.26,3.26,4642,0
2006-11-15,3.26,3.3,2.4,2.55,38223,0
2006-11-16,2.55,2.55,2.4,2.55,11701,0
2006-11-17,2.55,2.6,2.55,2.55,3200,0
2006-11-20,2.6,2.6,2.6,2.6,500,0
2006-11-21,2.6,2.6,2.6,2.6,6009,0
2006-11-22,2.6,2.6,2.6,2.6,100,0
2006-11-24,2.6,2.6,2.6,2.6,3020,0
2006-11-27,2.6,2.6,2.6,2.6,3806,0
2006-11-28,2.6,2.6,2.55,2.55,27942,0
2006-11-29,2.55,2.6,2.55,2.6,5100,0
2006-11-30,2.6,2.6,2.6,2.6,1177,0
2006-12-01,2.6,2.6,2.6,2.6,240,0
2006-12-04,2.6,2.6,2.45,2.45,3653,0
2006-12-05,2.6,2.6,2.6,2.6,8548,0
2006-12-06,2.6,2.65,2.6,2.65,4636,0
2006-12-07,2.65,2.65,2.62,2.62,4620,0
2006-12-08,2.63,2.63,2.62,2.62,4059,0
2006-12-11,2.62,2.62,2.62,2.62,1500,0
2006-12-12,2.62,2.62,2.62,2.62,680,0
2006-12-13,2.62,2.62,2.5,2.51,9990,0
2006-12-14,2.51,2.51,2.5,2.5,12542,0
2006-12-15,2.51,2.51,2.51,2.51,200,0
2006-12-18,2.51,2.51,2.51,2.51,1174,0
2006-12-19,2.51,2.51,2.51,2.51,2281,0
2006-12-20,2.51,2.51,2.51,2.51,500,0
2006-12-21,2.51,2.53,2.51,2.53,2200,0
2006-12-22,2.51,2.51,2.51,2.51,2240,0
2006-12-26,2.51,2.51,2.51,2.51,1120,0
2006-12-27,2.51,2.51,2.51,2.51,2000,0
2006-12-28,2.51,2.51,2.51,2.51,3090,0
2006-12-29,2.51,2.51,2.51,2.51,1400,0
2007-01-03,2.51,2.53,2.3,2.35,44438,0
2007-01-05,2.4,2.4,2.4,2.4,100,0
2007-01-08,2.4,2.4,2.4,2.4,1994,0
2007-01-09,2.35,2.35,2.35,2.35,898,0
2007-01-10,2.35,2.35,2.34,2.34,10065,0
2007-01-11,2.35,2.35,2.34,2.35,17518,0
2007-01-12,2.35,2.35,2.34,2.34,1671,0
2007-01-16,2.34,2.35,1.95,1.95,35520,0
2007-01-17,1.86,2,1.75,1.95,35365,0
2007-01-18,1.95,2,1.95,1.95,4050,0
2007-01-19,1.93,1.95,1.93,1.93,19700,0
2007-01-22,1.93,2,1.93,2,23140,0
2007-01-23,1.95,1.95,1.93,1.93,3900,0
2007-01-24,1.93,1.95,1.93,1.93,10800,0
2007-01-25,1.93,2,1.93,2,11600,0
2007-01-26,1.93,2,1.93,1.95,59109,0
2007-01-29,1.95,1.95,1.93,1.93,5000,0
2007-01-30,1.93,1.95,1.93,1.93,13000,0
2007-02-01,1.93,1.93,1.93,1.93,8700,0
2007-02-02,1.93,1.95,1.88,1.88,30641,0
2007-02-05,1.88,2.45,1.88,2.2,14746,0
2007-02-06,2.25,2.35,2.25,2.25,9580,0
2007-02-07,2.25,2.25,2.25,2.25,100,0
2007-02-08,2.25,2.25,2.25,2.25,3000,0
2007-02-09,2.1,2.1,2.1,2.1,160,0
2007-02-12,2.15,2.45,2.06,2.4,3520,0
2007-02-13,2.4,2.4,2.39,2.4,3500,0
2007-02-14,2.3,2.3,2.06,2.06,640,0
2007-02-15,2.06,2.1,2.06,2.1,340,0
2007-02-16,2.15,2.15,2.15,2.15,200,0
2007-02-20,2.3,2.3,2.06,2.06,6370,0
2007-02-21,2.1,2.2,2.1,2.2,3612,0
2007-02-22,2.06,2.06,2.06,2.06,1400,0
2007-02-23,2.19,2.19,2.06,2.19,2060,0
2007-02-27,2.06,2.25,1.95,2.25,1800,0
2007-02-28,2.4,2.4,2.4,2.4,700,0
2007-03-01,2,2,1.95,1.95,1283,0
2007-03-02,1.95,1.95,1.95,1.95,1660,0
2007-03-05,2.24,3.25,2.24,2.75,104180,0
2007-03-06,2.75,2.75,2.35,2.35,2580,0
2007-03-07,2.4,2.55,2.4,2.5,5218,0
2007-03-08,2.5,2.5,2.35,2.35,6300,0
2007-03-09,2.35,2.35,1.95,2.07,8000,0
2007-03-12,2,2.02,1.81,1.81,9503,0
2007-03-13,1.8,1.9,1.8,1.9,1200,0
2007-03-14,1.95,2,1.95,1.98,6700,0
2007-03-15,1.95,1.95,1.95,1.95,1150,0
2007-03-20,2,2,2,2,2500,0
2007-03-21,1.9,1.9,1.9,1.9,2036,0
2007-03-22,1.85,1.85,1.85,1.85,400,0
2007-03-23,1.9,1.9,1.8,1.8,1500,0
2007-03-26,1.9,1.9,1.9,1.9,1182,0
2007-03-27,1.9,1.9,1.9,1.9,570,0
2007-03-28,1.95,2,1.95,1.95,1910,0
2007-03-29,1.96,1.96,1.96,1.96,150,0
2007-03-30,2,2,1.98,2,2550,0
2007-04-02,2.2,2.45,2.2,2.45,4422,0
2007-04-04,2.15,2.15,2.15,2.15,1336,0
2007-04-05,2.15,2.15,2.15,2.15,1675,0
2007-04-09,2.15,2.44,2.15,2.44,450,0
2007-04-10,2.2,2.2,2.2,2.2,194,0
2007-04-11,2.45,2.45,2.45,2.45,200,0
2007-04-12,2.45,2.45,2.45,2.45,2950,0
2007-04-13,2.45,3.1,2.4,3,32790,0
2007-04-16,2.75,3.35,2.75,3.25,22565,0
2007-04-17,3.15,3.15,3,3,17150,0
2007-04-18,3.03,3.25,3,3.25,16703,0
2007-04-20,3,3.25,3,3.25,2551,0
2007-04-23,3.1,3.25,3,3,21228,0
2007-04-24,3.02,3.15,2.9,3,2449,0
2007-04-25,2.9,2.9,2.9,2.9,210,0
2007-04-26,3,3,2.9,2.9,2100,0
2007-04-27,2.95,3.1,2.95,3.1,1500,0
2007-04-30,3,3.19,3,3.19,9359,0
2007-05-01,3.25,3.39,3.25,3.28,18348,0
2007-05-02,3.25,3.25,3.2,3.2,3800,0
2007-05-03,3.2,3.2,3,3,3620,0
2007-05-04,3,3.15,3,3.15,2620,0
2007-05-07,3.05,3.25,3.05,3.2,3620,0
2007-05-08,3.2,3.2,3.15,3.15,700,0
2007-05-09,3.15,3.2,3.15,3.2,1400,0
2007-05-10,3.15,3.15,3.15,3.15,2848,0
2007-05-15,3.02,3.02,3.02,3.02,150,0
2007-05-16,3,3.15,2.85,3.15,12230,0
2007-05-21,3,3.15,3,3.1,6200,0
2007-05-22,3,3,3,3,4700,0
2007-05-23,2.92,3.05,2.92,3,720,0
2007-05-24,3,3,2.4,2.5,12700,0
2007-05-25,2.4,2.45,2.35,2.4,4225,0
2007-05-29,2.4,2.65,2.4,2.6,4038,0
2007-06-01,2.65,2.65,2.5,2.6,1260,0
2007-06-04,2.6,2.6,2.6,2.6,220,0
2007-06-06,2.75,2.75,2.75,2.75,1220,0
2007-06-07,2.89,2.9,2.75,2.75,9761,0
2007-06-08,2.8,2.8,2.5,2.56,8105,0
2007-06-11,2.6,2.6,2.5,2.5,3266,0
2007-06-12,2.6,2.6,2.6,2.6,1000,0
2007-06-13,2.6,2.65,2.45,2.5,10520,0
2007-06-14,2.6,2.85,2.6,2.85,2600,0
2007-06-15,2.8,2.85,2.8,2.8,6955,0
2007-06-18,2.8,2.8,2.75,2.75,3254,0
2007-06-19,2.65,2.65,2.6,2.6,5337,0
2007-06-20,2.75,2.97,2.65,2.9,30910,0
2007-06-21,3,3,2.7,2.75,8500,0
2007-06-22,2.8,2.8,2.8,2.8,1200,0
2007-06-25,2.75,2.83,2.7,2.83,3304,0
2007-06-26,2.9,2.9,2.76,2.76,1700,0
2007-06-28,2.76,2.76,2.76,2.76,263,0
2007-06-29,2.76,2.76,2.76,2.76,120,0
2007-07-02,2.76,2.76,2.76,2.76,730,0
2007-07-05,2.75,2.75,2.75,2.75,350,0
2007-07-06,2.9,2.95,2.7,2.77,7584,0
2007-07-09,2.77,2.78,2.63,2.67,6310,0
2007-07-10,2.7,2.7,2.6,2.65,5730,0
2007-07-11,2.62,2.62,2.62,2.62,160,0
2007-07-13,2.62,2.62,2.62,2.62,250,0
2007-07-16,2.62,2.62,2.62,2.62,120,0
2007-07-17,2.65,2.78,2.65,2.78,1200,0
2007-07-18,2.76,2.77,2.76,2.77,1067,0
2007-07-20,2.75,2.85,2.75,2.85,12141,0
2007-07-23,2.9,2.9,2.85,2.85,3274,0
2007-07-24,2.9,2.9,2.9,2.9,6371,0
2007-07-25,2.9,2.97,2.9,2.97,5416,0
2007-07-26,2.97,2.97,2.6,2.85,44308,0
2007-07-27,2.66,2.66,2.66,2.66,560,0
2007-07-30,2.66,2.85,2.66,2.85,13867,0
2007-07-31,2.85,3,2.85,2.95,5230,0
2007-08-01,3,3,2.98,3,11127,0
2007-08-02,3.05,3.05,3.05,3.05,4700,0
2007-08-03,3.05,3.18,3.05,3.18,12210,0
2007-08-06,3.15,3.3,3.15,3.25,15240,0
2007-08-07,3.25,3.25,3.2,3.24,3850,0
2007-08-08,3.07,3.15,3.07,3.15,2905,0
2007-08-09,3.12,3.18,3.01,3.01,21710,0
2007-08-10,3,3,3,3,2255,0
2007-08-13,3.07,3.2,3.07,3.1,9300,0
2007-08-15,3.1,3.15,3.1,3.1,2040,0
2007-08-16,3.1,3.1,3.1,3.1,1700,0
2007-08-20,3.05,3.05,3.05,3.05,8200,0
2007-08-21,3.05,3.1,3.05,3.05,10208,0
2007-08-22,3.1,3.1,3.05,3.05,3000,0
2007-08-23,3.05,3.1,3.05,3.07,6420,0
2007-08-24,3.05,3.05,3.05,3.05,2591,0
2007-08-27,3.05,3.05,3.05,3.05,7808,0
2007-08-29,3.2,3.2,3.2,3.2,292,0
2007-08-30,3.1,3.1,3.1,3.1,1185,0
2007-09-04,3.07,3.1,3.07,3.09,12370,0
2007-09-05,3.07,3.1,3.07,3.1,2556,0
2007-09-06,3.07,3.1,3.07,3.1,4255,0
2007-09-07,3.1,3.1,3,3,1959,0
2007-09-10,3.02,3.02,3.02,3.02,107,0
2007-09-11,3.1,3.1,3.1,3.1,5508,0
2007-09-12,3.1,3.1,3.1,3.1,7711,0
2007-09-13,3.1,3.1,3.1,3.1,9622,0
2007-09-14,3.1,3.1,3.05,3.05,2959,0
2007-09-18,3.05,3.05,3.05,3.05,4100,0
2007-09-19,3.05,3.05,3,3,6460,0
2007-09-20,3,3,2.99,3,5308,0
2007-09-21,3,3,3,3,192,0
2007-09-24,3,3.05,3,3.05,1000,0
2007-09-25,3.05,3.05,3.05,3.05,3411,0
2007-09-26,3.1,3.1,3.1,3.1,3800,0
2007-09-27,3.1,3.1,3.05,3.1,21100,0
2007-09-28,3.1,3.1,3.1,3.1,2000,0
2007-10-01,3.1,3.2,3.1,3.2,4169,0
2007-10-02,3.05,3.05,3.05,3.05,2457,0
2007-10-03,3.05,3.05,3.05,3.05,124,0
2007-10-04,3.05,3.05,2.99,2.99,1053,0
2007-10-05,3.1,3.21,3.09,3.15,36096,0
2007-10-08,3.2,3.2,3,3,43964,0
2007-10-09,3.1,3.25,3.1,3.17,41795,0
2007-10-10,3.2,3.2,3.15,3.2,5300,0
2007-10-11,3.14,3.15,2.99,3.1,49998,0
2007-10-12,3.1,3.24,3.1,3.15,7876,0
2007-10-15,3.15,3.15,3.15,3.15,252164,0
2007-10-16,3.15,3.17,3.1,3.15,3092,0
2007-10-17,3.17,3.2,3.16,3.2,20025,0
2007-10-18,3.2,3.2,3.2,3.2,2348,0
2007-10-19,3.21,3.24,3.2,3.21,26502,0
2007-10-22,3.21,3.23,3.17,3.17,18305,0
2007-10-23,3.15,3.21,3.15,3.2,23730,0
2007-10-24,3.18,3.2,3.16,3.19,5471,0
2007-10-25,3.2,3.24,3.2,3.22,17100,0
2007-10-26,3.21,3.22,3.19,3.2,28657,0
2007-10-29,3.2,3.23,3.2,3.2,5200,0
2007-10-30,3.23,3.23,3.2,3.2,700,0
2007-10-31,3.23,3.23,3.23,3.23,1000,0
2007-11-01,3.15,3.17,3.1,3.17,53942,0
2007-11-02,3.2,3.25,3.2,3.22,20427,0
2007-11-05,3.22,3.4,3.22,3.3,34530,0
2007-11-06,3.27,3.3,3.24,3.27,10600,0
2007-11-07,3.27,3.3,3.27,3.3,2500,0
2007-11-08,3.3,3.32,3.15,3.3,36470,0
2007-11-09,3.27,3.3,3.27,3.27,3120,0
2007-11-12,3.16,3.17,3.15,3.15,10600,0
2007-11-13,3.15,3.15,3.15,3.15,1495,0
2007-11-14,3.15,3.15,3.13,3.13,1176,0
2007-11-15,3.15,3.15,3.15,3.15,1200,0
2007-11-16,3.15,3.2,3.15,3.15,840,0
2007-11-19,3.15,3.15,3.11,3.12,15900,0
2007-11-20,3.11,3.12,3,3.12,6943,0
2007-11-21,3.02,3.02,3,3,2500,0
2007-11-26,3.05,3.05,3,3,1660,0
2007-11-27,3.1,3.2,3,3,13200,0
2007-11-28,2.95,3,2.95,2.98,2600,0
2007-11-29,3,3,2.97,3,27092,0
2007-11-30,3,3,3,3,800,0
2007-12-03,3,3,3,3,3900,0
2007-12-04,3,3.15,2.98,3.15,11746,0
2007-12-06,3.05,3.05,3.03,3.05,3000,0
2007-12-07,3.03,3.05,3,3,7000,0
2007-12-10,3,3,2.98,2.98,3000,0
2007-12-11,3,3,2.9,3,26351,0
2007-12-12,3,3,2.8,2.8,400,0
2007-12-13,3.04,3.04,3.04,3.04,500,0
2007-12-14,3,3,3,3,42700,0
2007-12-17,3,3,2.96,3,5400,0
2007-12-18,3,3,3,3,200,0
2007-12-19,3,3,3,3,200,0
2007-12-20,2.97,3,2.97,3,3304,0
2007-12-21,3.04,3.04,3.04,3.04,2509,0
2007-12-24,3.07,3.1,3.07,3.1,3500,0
2007-12-26,3.09,3.15,3,3,34510,0
2007-12-27,3.1,3.1,3.1,3.1,500,0
2007-12-31,3.05,3.4,3.05,3.25,12758,0
2008-01-02,3.25,3.25,3.25,3.25,6184,0
2008-01-04,3.2,3.39,3.2,3.39,10342,0
2008-01-07,3.2,3.2,3.05,3.05,5509,0
2008-01-08,3.05,3.05,3.05,3.05,800,0
2008-01-09,3.05,3.05,3.05,3.05,260,0
2008-01-10,3.15,3.15,3.15,3.15,300,0
2008-01-11,3.05,3.15,3.05,3.15,970,0
2008-01-14,3.1,3.1,3,3,21341,0
2008-01-16,2.9,3,2.8,3,2290,0
2008-01-17,2.8,2.8,2.8,2.8,140,0
2008-01-18,2.8,3,2.65,3,3740,0
2008-01-22,2.8,2.8,2.8,2.8,400,0
2008-01-23,2.8,3,2.8,3,900,0
2008-01-25,3,3,2.8,2.8,800,0
2008-01-28,2.8,2.8,2.8,2.8,1500,0
2008-01-29,2.8,2.9,2.8,2.9,7586,0
2008-01-30,2.95,2.95,2.7,2.7,1500,0
2008-01-31,3,3,3,3,3014,0
2008-02-01,3.05,3.15,3.05,3.15,3500,0
2008-02-04,3,3,3,3,200,0
2008-02-05,2.7,2.75,2.7,2.75,604,0
2008-02-06,3.14,3.14,3.14,3.14,200,0
2008-02-07,2.9,3.1,2.9,3.1,9218,0
2008-02-08,3,3.05,3,3.05,19130,0
2008-02-11,3,3,3,3,300,0
2008-02-12,3,3,3,3,100,0
2008-02-13,3,3,3,3,100,0
2008-02-14,3,3,3,3,904,0
2008-02-15,3,3.02,3,3,2730,0
2008-02-19,2.9,2.9,2.9,2.9,700,0
2008-02-20,2.9,2.9,2.7,2.7,1800,0
2008-02-21,2.85,2.85,2.85,2.85,100,0
2008-02-22,2.8,2.85,2.7,2.7,3430,0
2008-02-25,2.7,2.7,2.3,2.6,11759,0
2008-02-26,2.6,2.6,2.6,2.6,2200,0
2008-02-27,2.6,2.6,2.6,2.6,500,0
2008-02-28,2.51,2.65,2.51,2.65,8113,0
2008-02-29,2.7,2.7,2.7,2.7,100,0
2008-03-03,2.6,2.6,2.6,2.6,1450,0
2008-03-04,2.6,2.6,2.55,2.55,7790,0
2008-03-06,2.55,2.55,2.55,2.55,620,0
2008-03-07,2.55,2.55,2.55,2.55,1540,0
2008-03-10,2.57,2.57,2.4,2.4,11195,0
2008-03-11,2.4,2.48,2.4,2.48,5900,0
2008-03-12,2.5,2.5,2.48,2.48,2527,0
2008-03-13,2.48,2.5,2.48,2.49,4000,0
2008-03-14,2.48,2.48,2.4,2.4,2455,0
2008-03-17,2.3,2.3,2,2.18,9820,0
2008-03-19,2.25,2.35,2.15,2.35,2320,0
2008-03-20,2.15,2.17,2.1,2.17,1840,0
2008-03-24,2.1,2.1,2.1,2.1,1820,0
2008-03-25,2.2,2.35,2.2,2.35,2100,0
2008-03-26,2.2,2.3,2.2,2.3,500,0
2008-03-27,2.3,2.3,2.2,2.2,200,0
2008-03-28,2.25,2.3,2.25,2.3,1200,0
2008-03-31,2.3,2.3,2.3,2.3,1500,0
2008-04-02,2.33,2.35,2.33,2.35,2200,0
2008-04-03,2.3,2.3,2.3,2.3,420,0
2008-04-04,2.35,2.35,2.35,2.35,500,0
2008-04-07,2.3,2.4,2.2,2.3,16522,0
2008-04-08,2.3,2.3,2.3,2.3,5128,0
2008-04-09,2.3,2.35,2.25,2.35,11200,0
2008-04-10,2.35,2.35,2.3,2.3,15800,0
2008-04-11,2.25,2.3,2.25,2.3,3000,0
2008-04-14,2.25,2.3,2.25,2.29,6290,0
2008-04-15,2.3,2.3,2.3,2.3,700,0
2008-04-16,2.27,2.3,2.27,2.3,3400,0
2008-04-17,2.27,2.35,2.27,2.35,6200,0
2008-04-18,2.3,2.45,2.3,2.45,4440,0
2008-04-21,2.5,2.5,2.5,2.5,100,0
2008-04-22,2.5,2.5,2.5,2.5,100,0
2008-04-23,2.5,2.5,2.4,2.5,10300,0
2008-04-24,2.5,2.65,2.5,2.65,3300,0
2008-04-25,2.55,2.95,2.55,2.95,3676,0
2008-04-28,2.7,3.1,2.7,3,2193,0
2008-04-29,3.05,3.1,3.05,3.1,3040,0
2008-04-30,3.1,3.1,3.1,3.1,2740,0
2008-05-01,3.1,3.39,3.1,3.39,5020,0
2008-05-02,3.3,3.38,3.1,3.38,8550,0
2008-05-05,3.38,3.38,3.1,3.23,7800,0
2008-05-06,3.25,3.25,3.25,3.25,100,0
2008-05-07,3.2,3.25,3,3,9750,0
2008-05-08,3.15,3.18,3.1,3.16,6200,0
2008-05-09,3.15,3.3,3.15,3.3,2860,0
2008-05-12,3.29,3.29,3.1,3.1,2100,0
2008-05-13,3.29,3.29,3.29,3.29,100,0
2008-05-14,3.29,3.29,3.2,3.2,5100,0
2008-05-15,3.31,3.31,3.15,3.15,16286,0
2008-05-16,3.2,3.2,3.16,3.16,900,0
2008-05-19,3.22,3.22,3.22,3.22,1350,0
2008-05-20,3.22,3.35,3.22,3.25,2075,0
2008-05-21,3.22,3.22,3.19,3.19,5255,0
2008-05-22,3.18,3.25,3.18,3.25,3026,0
2008-05-23,3.25,3.25,3.25,3.25,100,0
2008-05-27,3.18,3.18,3.12,3.12,11400,0
2008-05-29,3.1,3.1,3,3.1,2115,0
2008-05-30,3,3.1,2.95,3,14800,0
2008-06-02,2.95,3.1,2.95,3,1200,0
2008-06-03,3.1,3.1,3.1,3.1,1100,0
2008-06-04,3.05,3.1,3,3.1,13067,0
2008-06-05,3.1,3.25,3.1,3.15,16465,0
2008-06-06,3.15,3.15,3.15,3.15,100,0
2008-06-09,3,3.3,3,3.3,1988,0
2008-06-10,3.25,3.35,3.25,3.3,10302,0
2008-06-11,3.25,3.35,3.2,3.2,2798,0
2008-06-12,3.2,3.2,3.1,3.1,2658,0
2008-06-13,3.25,3.35,3.25,3.25,2240,0
2008-06-16,3.35,3.35,3.25,3.25,1861,0
2008-06-17,3.15,3.2,2.99,3,18160,0
2008-06-18,3.15,3.15,3.15,3.15,100,0
2008-06-19,3,3.15,3,3.15,540,0
2008-06-20,3.15,3.15,3.15,3.15,100,0
2008-06-24,3,3,3,3,3600,0
2008-06-25,3.15,3.15,3.15,3.15,100,0
2008-06-26,3.15,3.15,3,3,600,0
2008-06-27,3.15,3.15,3.15,3.15,100,0
2008-06-30,3.15,3.15,3.15,3.15,100,0
2008-07-01,3,3.15,3,3.15,394,0
2008-07-02,3.15,3.15,3.1,3.1,524,0
2008-07-03,3.15,3.15,3.15,3.15,100,0
2008-07-07,3.15,3.15,3.1,3.1,5600,0
2008-07-08,3.15,3.15,3.1,3.15,2940,0
2008-07-09,3.15,3.2,3.15,3.2,1500,0
2008-07-10,3.15,3.2,3,3.2,600,0
2008-07-11,3.1,3.15,3.1,3.15,2300,0
2008-07-14,3.15,3.15,3.15,3.15,1610,0
2008-07-15,2.6,3.1,2.6,2.9,49178,0
2008-07-16,2.85,2.85,2.85,2.85,3500,0
2008-07-17,2.8,2.8,2.8,2.8,24840,0
2008-07-18,3,3.1,3,3.1,1100,0
2008-07-21,3.1,3.1,3.1,3.1,200,0
2008-07-22,3.1,3.1,3.1,3.1,1930,0
2008-07-23,2.9,3.15,2.9,3.15,3100,0
2008-07-24,3.05,3.05,3.05,3.05,1000,0
2008-07-25,3,3.05,3,3.05,4240,0
2008-07-28,3,3,3,3,11111,0
2008-07-29,2.9,3.1,2.9,3.1,9219,0
2008-07-30,3.1,3.1,3.1,3.1,3900,0
2008-07-31,3.1,3.1,3.1,3.1,1800,0
2008-08-01,3.1,3.1,3.09,3.09,4705,0
2008-08-04,3,3,3,3,3500,0
2008-08-05,2.8,3.1,2.8,3.1,5295,0
2008-08-06,2.85,3.1,2.85,3.1,1244,0
2008-08-07,3.05,3.05,3.05,3.05,200,0
2008-08-08,3.05,3.05,3.05,3.05,1450,0
2008-08-11,2.96,3.05,2.96,3.05,438,0
2008-08-15,3,3,2.88,2.88,9000,0
2008-08-18,2.95,2.95,2.86,2.95,1080,0
2008-08-19,2.95,2.95,2.95,2.95,200,0
2008-08-20,2.95,2.95,2.95,2.95,100,0
2008-08-21,2.95,2.95,2.85,2.85,900,0
2008-08-22,2.9,2.9,2.75,2.85,3700,0
2008-08-25,2.75,2.85,2.75,2.85,1400,0
2008-08-26,2.85,2.85,2.75,2.85,496,0
2008-08-27,2.85,2.85,2.85,2.85,200,0
2008-08-28,2.75,2.85,2.75,2.85,700,0
2008-08-29,2.85,3,2.85,3,8004,0
2008-09-02,3,3,3,3,100,0
2008-09-03,3,3,3,3,330,0
2008-09-04,3,3,3,3,100,0
2008-09-05,3,3,3,3,100,0
2008-09-08,3,3,3,3,400,0
2008-09-09,3,3,2.85,3,400,0
2008-09-10,3,3,3,3,100,0
2008-09-11,2.95,2.95,2.95,2.95,100,0
2008-09-12,2.8,2.95,2.8,2.95,1025,0
2008-09-15,2.95,2.95,2.95,2.95,100,0
2008-09-16,2.9,2.9,2.8,2.85,870,0
2008-09-17,2.8,2.8,2.5,2.8,5000,0
2008-09-18,2.25,2.5,2.25,2.5,1430,0
2008-09-19,2.5,2.7,2.5,2.7,6600,0
2008-09-22,2.7,2.7,2.7,2.7,200,0
2008-09-23,2.7,2.7,2.7,2.7,100,0
2008-09-24,2.7,2.7,2.7,2.7,100,0
2008-09-25,2.45,2.7,2.45,2.5,1340,0
2008-09-26,2.7,2.75,2.55,2.75,5801,0
2008-09-29,2.55,2.75,2.1,2.25,5500,0
2008-09-30,2.6,2.6,2.6,2.6,100,0
2008-10-01,2.6,2.6,2.6,2.6,100,0
2008-10-02,2,2.2,2,2.2,2600,0
2008-10-03,2.2,2.2,2.2,2.2,2200,0
2008-10-06,2.2,2.2,2.2,2.2,100,0
2008-10-07,1.9,1.9,1.25,1.5,9059,0
2008-10-08,1.5,1.5,1.5,1.5,100,0
2008-10-09,1.35,1.5,1.21,1.5,970,0
2008-10-10,1.45,1.45,1.45,1.45,100,0
2008-10-13,1.5,1.55,1.5,1.55,700,0
2008-10-14,1.95,1.95,1.95,1.95,100,0
2008-10-15,1.15,1.85,1.15,1.85,1420,0
2008-10-16,1.9,1.9,1.55,1.75,2879,0
2008-10-17,1.75,2,1.75,1.75,700,0
2008-10-20,2.25,2.25,1.75,1.75,200,0
2008-10-21,2.25,2.25,1.2,1.2,5100,0
2008-10-22,2,2,2,2,100,0
2008-10-23,2,2,2,2,100,0
2008-10-24,2,2,1.5,1.5,1901,0
2008-10-27,2,2,1.2,2,600,0
2008-10-28,2,2,2,2,100,0
2008-10-29,1.2,1.5,1.2,1.5,1450,0
2008-10-31,1.5,1.5,1.5,1.5,100,0
2008-11-03,1.5,1.5,1.5,1.5,100,0
2008-11-04,1.25,1.5,1.25,1.5,606,0
2008-11-05,1.5,1.5,1.5,1.5,100,0
2008-11-06,1.2,1.5,1.2,1.5,200,0
2008-11-07,1.5,1.5,1.5,1.5,100,0
2008-11-10,1.5,1.5,1.5,1.5,275,0
2008-11-11,1.5,1.5,1.5,1.5,100,0
2008-11-12,1.3,1.5,1.3,1.5,500,0
2008-11-13,1.5,1.5,1.1,1.4,2200,0
2008-11-14,1.4,1.4,1.1,1.4,3304,0
2008-11-17,1.4,1.4,1.1,1.4,946,0
2008-11-18,1.2,1.4,1.11,1.4,3797,0
2008-11-19,1.11,1.4,1.11,1.4,1200,0
2008-11-20,1.11,1.15,1,1.01,54832,0
2008-11-21,1.01,1.01,1,1,3400,0
2008-11-24,0.75,0.9,0.55,0.55,10030,0
2008-11-25,0.9,0.9,0.9,0.9,100,0
2008-11-26,0.8,0.8,0.8,0.8,100,0
2008-11-28,0.8,0.8,0.8,0.8,100,0
2008-12-01,0.8,0.85,0.8,0.85,200,0
2008-12-02,0.9,0.9,0.9,0.9,500,0
2008-12-03,0.85,0.85,0.85,0.85,100,0
2008-12-04,0.85,0.85,0.85,0.85,700,0
2008-12-05,0.85,0.85,0.85,0.85,100,0
2008-12-08,0.62,0.85,0.62,0.85,233,0
2008-12-09,0.78,0.85,0.62,0.85,19822,0
2008-12-10,0.8,0.85,0.65,0.85,13870,0
2008-12-11,1,1,1,1,466,0
2008-12-12,0.7,1,0.7,1,1100,0
2008-12-15,0.9,0.9,0.9,0.9,4100,0
2008-12-16,0.65,0.75,0.65,0.66,10392,0
2008-12-17,0.66,0.82,0.66,0.82,1860,0
2008-12-18,0.82,0.82,0.82,0.82,100,0
2008-12-19,0.82,0.82,0.7,0.82,2450,0
2008-12-22,0.82,0.82,0.82,0.82,100,0
2008-12-23,0.82,1,0.82,1,2700,0
2008-12-24,0.9,0.9,0.9,0.9,1000,0
2008-12-26,1,1,0.72,1,600,0
2008-12-29,0.74,1.01,0.74,1.01,25100,0
2008-12-30,1.01,1.01,0.81,1.01,5968,0
2008-12-31,0.93,1.45,0.93,1.39,6599,0
2009-01-02,1.25,1.25,1.24,1.25,1470,0
2009-01-05,1.23,1.7,1.23,1.7,7454,0
2009-01-06,1.7,1.7,1.41,1.61,16200,0
2009-01-07,1.65,1.7,1.65,1.7,4000,0
2009-01-08,1.5,1.5,1.4,1.5,4800,0
2009-01-09,1.6,1.6,1.42,1.5,3600,0
2009-01-12,1.42,1.5,1.3,1.5,8142,0
2009-01-13,1.49,1.49,1.49,1.49,100,0
2009-01-14,1.49,1.49,1.49,1.49,100,0
2009-01-15,1.4,1.4,1.4,1.4,2300,0
2009-01-16,1.4,1.4,1.4,1.4,100,0
2009-01-20,1.4,1.4,1,1.37,4400,0
2009-01-21,0.75,1.38,0.75,1.38,210,0
2009-01-22,1.25,1.25,1.25,1.25,100,0
2009-01-23,1.1,1.1,1.1,1.1,2000,0
2009-01-26,1.25,1.25,1.25,1.25,100,0
2009-01-27,1.25,1.25,1.25,1.25,2023,0
2009-01-28,1.48,1.48,1.48,1.48,100,0
2009-01-29,1.43,1.43,1.43,1.43,2000,0
2009-01-30,1.5,1.5,1.5,1.5,100,0
2009-02-02,1.5,1.5,1.1,1.45,2640,0
2009-02-03,1.45,1.45,1.45,1.45,300,0
2009-02-04,1.45,1.45,1.45,1.45,100,0
2009-02-05,1.1,1.45,1.1,1.45,3120,0
2009-02-06,1.45,1.5,1.45,1.5,340,0
2009-02-09,1.45,1.45,1.45,1.45,100,0
2009-02-10,1.45,1.45,1.35,1.35,34100,0
2009-02-11,1.3,1.3,1.25,1.25,2901,0
2009-02-12,1.3,1.3,1.3,1.3,100,0
2009-02-13,1.3,1.3,1.3,1.3,100,0
2009-02-17,1.46,1.46,1.46,1.46,100,0
2009-02-18,1.3,1.35,1.3,1.35,2000,0
2009-02-19,1.35,1.45,1.1,1.35,20600,0
2009-02-20,1.35,1.35,1.35,1.35,100,0
2009-02-23,1.47,1.47,1.3,1.3,660,0
2009-02-24,1.48,1.48,1.48,1.48,100,0
2009-02-25,1.45,1.45,1.1,1.45,3740,0
2009-02-26,1.45,1.45,1.45,1.45,100,0
2009-02-27,1.45,1.45,1.43,1.43,420,0
2009-03-02,1.45,1.45,1.45,1.45,100,0
2009-03-03,1.43,1.43,1.43,1.43,100,0
2009-03-04,1.43,1.43,1.43,1.43,100,0
2009-03-05,1.43,1.43,1.43,1.43,100,0
2009-03-06,1.43,1.43,1.43,1.43,100,0
2009-03-09,1.01,1.43,1.01,1.43,3956,0
2009-03-10,1.01,1.43,1.01,1.43,1000,0
2009-03-11,1.45,1.45,1.25,1.43,9800,0
2009-03-12,1.43,1.43,1.1,1.43,800,0
2009-03-13,1.43,1.43,1.1,1.4,800,0
2009-03-16,1.4,1.4,1.4,1.4,100,0
2009-03-17,1.4,1.4,1.4,1.4,100,0
2009-03-18,1.39,1.39,1.39,1.39,100,0
2009-03-19,1.39,1.39,1.39,1.39,100,0
2009-03-20,1.29,1.29,1.29,1.29,100,0
2009-03-23,1.01,1.39,0.8,1.1,5470,0
2009-03-24,1.15,1.2,1.15,1.2,600,0
2009-03-26,1.2,1.2,1.2,1.2,2100,0
2009-03-27,1.2,1.2,1.2,1.2,100,0
2009-03-30,1.18,1.18,1.18,1.18,200,0
2009-03-31,1.05,1.1,1.05,1.1,1920,0
2009-04-01,1.1,1.1,1.1,1.1,100,0
2009-04-02,1.1,1.1,1.05,1.05,600,0
2009-04-03,1.1,1.1,1.1,1.1,600,0
2009-04-06,1.05,1.05,1.05,1.05,100,0
2009-04-07,1.05,1.1,0.81,1.1,1340,0
2009-04-09,1.1,1.1,1.1,1.1,4008,0
2009-04-15,1.1,1.1,1.1,1.1,5000,0
2009-04-16,1.1,1.1,1.1,1.1,1600,0
2009-04-17,1.1,1.1,1.1,1.1,4138,0
2009-04-20,1.1,1.1,1.1,1.1,10000,0
2009-04-21,1.05,1.05,1.05,1.05,1500,0
2009-04-22,1.05,1.05,1.05,1.05,745,0
2009-04-24,1.05,1.05,1.05,1.05,464,0
2009-04-27,1.05,1.05,1.05,1.05,1000,0
2009-04-28,1.05,1.05,1.05,1.05,2500,0
2009-04-29,1.05,1.1,1.05,1.1,1606,0
2009-04-30,1.05,1.25,1.05,1.25,1498,0
2009-05-01,1.25,1.25,1.25,1.25,1500,0
2009-05-04,1.15,1.25,1.15,1.25,1102,0
2009-05-05,1.25,1.25,1.2,1.25,12000,0
2009-05-06,1.25,1.4,1.25,1.4,470,0
2009-05-07,1.39,1.39,1.2,1.2,2600,0
2009-05-08,1.4,1.4,1.4,1.4,3300,0
2009-05-11,1.4,1.4,1.39,1.4,2500,0
2009-05-12,1.25,1.25,1.25,1.25,1960,0
2009-05-13,1.25,1.4,1.25,1.4,2410,0
2009-05-14,1.25,1.25,1.25,1.25,1600,0
2009-05-15,1.35,1.35,1.35,1.35,500,0
2009-05-18,1.4,1.4,1.4,1.4,3000,0
2009-05-21,1.45,1.45,1.3,1.3,2367,0
2009-05-22,1.45,1.8,1.3,1.3,3400,0
2009-05-26,1.45,1.45,1.45,1.45,400,0
2009-05-27,1.35,1.55,1.35,1.55,10054,0
2009-05-28,1.55,1.55,1.55,1.55,2000,0
2009-05-29,1.54,1.6,1.25,1.5,4392,0
2009-06-01,1.49,1.49,1.49,1.49,100,0
2009-06-02,1.5,1.55,1.5,1.5,11600,0
2009-06-03,1.5,1.5,1.5,1.5,7500,0
2009-06-04,1.5,1.5,1.4,1.4,6000,0
2009-06-05,1.5,1.5,1.5,1.5,5200,0
2009-06-08,1.5,1.5,1.45,1.45,11000,0
2009-06-09,1.5,1.5,1.5,1.5,4000,0
2009-06-10,1.35,1.52,1.35,1.5,4292,0
2009-06-11,1.49,1.52,1.49,1.5,4462,0
2009-06-12,1.52,1.52,1.5,1.5,2924,0
2009-06-16,1.5,1.5,1.5,1.5,500,0
2009-06-18,1.36,1.5,1.36,1.4,3300,0
2009-06-19,1.5,1.5,1.49,1.5,1980,0
2009-06-22,1.5,1.5,1.5,1.5,720,0
2009-06-24,1.52,1.52,1.5,1.5,7180,0
2009-06-25,1.5,1.5,1.4,1.5,23000,0
2009-06-26,1.5,1.5,1.5,1.5,8000,0
2009-06-29,1.5,1.5,1.5,1.5,11813,0
2009-06-30,1.5,1.5,1.5,1.5,11713,0
2009-07-01,1.5,1.51,1.5,1.5,22500,0
2009-07-02,1.5,1.5,1.5,1.5,5000,0
2009-07-06,1.51,1.51,1.5,1.5,1000,0
2009-07-07,1.5,1.5,1.5,1.5,1998,0
2009-07-08,1.5,1.5,1.5,1.5,5000,0
2009-07-09,1.5,1.5,1.5,1.5,5000,0
2009-07-10,1.45,1.5,1.4,1.5,10446,0
2009-07-13,1.48,1.48,1.48,1.48,100,0
2009-07-14,1.5,1.5,1.5,1.5,3000,0
2009-07-15,1.49,1.49,1.36,1.45,1648,0
2009-07-16,1.48,1.48,1.45,1.45,2500,0
2009-07-17,1.45,1.45,1.45,1.45,1780,0
2009-07-20,1.5,1.5,1.5,1.5,2000,0
2009-07-21,1.36,1.51,1.35,1.5,14900,0
2009-07-22,1.4,1.51,1.4,1.5,6500,0
2009-07-23,1.45,1.45,1.4,1.4,3000,0
2009-07-24,1.35,1.42,1.35,1.42,1604,0
2009-07-27,1.42,1.42,1.42,1.42,1000,0
2009-07-28,1.42,1.42,1.42,1.42,350,0
2009-07-29,1.5,1.5,1.5,1.5,2000,0
2009-07-30,1.5,1.5,1.42,1.42,5100,0
2009-07-31,1.5,1.5,1.5,1.5,5000,0
2009-08-03,1.45,1.51,1.45,1.5,33347,0
2009-08-04,1.55,1.55,1.5,1.5,19018,0
2009-08-05,1.5,1.5,1.5,1.5,4000,0
2009-08-06,1.5,1.59,1.5,1.59,13000,0
2009-08-07,1.5,1.55,1.5,1.55,3400,0
2009-08-10,1.5,1.5,1.5,1.5,2500,0
2009-08-12,1.52,1.69,1.52,1.69,4000,0
2009-08-13,1.7,1.8,1.7,1.8,5856,0
2009-08-14,1.9,2.1,1.87,2.1,2910,0
2009-08-17,2.05,2.05,1.86,1.86,6500,0
2009-08-18,1.9,1.9,1.55,1.6,13035,0
2009-08-19,1.65,1.65,1.65,1.65,2000,0
2009-08-20,1.65,1.75,1.65,1.75,1400,0
2009-08-21,1.6,1.75,1.6,1.75,2000,0
2009-08-24,1.9,1.9,1.75,1.75,3500,0
2009-08-25,1.7,1.9,1.7,1.9,9505,0
2009-08-26,1.9,1.9,1.9,1.9,695,0
2009-08-27,1.85,1.9,1.85,1.9,2000,0
2009-08-28,1.9,1.9,1.9,1.9,14466,0
2009-08-31,1.9,1.9,1.9,1.9,6000,0
2009-09-01,1.9,1.9,1.9,1.9,2000,0
2009-09-02,1.9,1.9,1.9,1.9,6479,0
2009-09-03,2,2,2,2,1000,0
2009-09-04,1.65,2.05,1.65,2.05,10441,0
2009-09-08,2,2.05,2,2.05,6825,0
2009-09-09,2.05,2.05,2.05,2.05,461,0
2009-09-10,2,2.05,2,2.05,11270,0
2009-09-11,2.05,2.2,2.05,2.2,1638,0
2009-09-14,2.2,2.2,2.2,2.2,200,0
2009-09-15,2.2,2.2,2.05,2.2,10107,0
2009-09-16,2.04,2.2,2.04,2.2,620,0
2009-09-17,2.2,2.2,2.2,2.2,10000,0
2009-09-18,2.1,2.3,2.1,2.3,2300,0
2009-09-21,2.3,2.3,2.04,2.3,5593,0
2009-09-22,2.34,2.34,2.34,2.34,4500,0
2009-09-23,2.35,2.4,2.35,2.4,6300,0
2009-09-24,2.4,2.4,2.4,2.4,2500,0
2009-09-28,2.4,2.75,2.4,2.75,3258,0
2009-09-29,2.8,2.8,2.75,2.75,300,0
2009-09-30,2.65,2.8,2.65,2.75,9948,0
2009-10-01,2.75,2.78,2.75,2.78,1800,0
2009-10-02,2.75,2.75,2.75,2.75,1622,0
2009-10-05,2.5,2.78,2.5,2.78,697,0
2009-10-06,2.6,2.6,2.6,2.6,3073,0
2009-10-08,2.75,2.75,2.75,2.75,1000,0
2009-10-09,2.75,2.75,2.75,2.75,1173,0
2009-10-12,2.6,2.76,2.6,2.76,300,0
2009-10-13,2.6,2.6,2.6,2.6,4809,0
2009-10-14,2.45,2.65,2.45,2.65,600,0
2009-10-15,2.78,2.78,2.78,2.78,5000,0
2009-10-16,2.6,2.78,2.6,2.78,700,0
2009-10-19,2.6,2.78,2.6,2.78,400,0
2009-10-21,2.51,2.79,2.51,2.79,1400,0
2009-10-22,2.7,2.7,2.7,2.7,4000,0
2009-10-23,2.79,2.79,2.61,2.78,6200,0
2009-10-26,2.78,2.78,2.78,2.78,1000,0
2009-10-27,2.78,2.78,2.75,2.78,9937,0
2009-10-28,2.75,3,2.7,3,13964,0
2009-10-29,3,3,2.69,2.7,39956,0
2009-10-30,2.7,2.71,2.7,2.7,5240,0
2009-11-02,2.95,2.95,2.8,2.8,3500,0
2009-11-03,2.95,2.95,2.9,2.9,5709,0
2009-11-04,2.95,2.95,2.9,2.9,11000,0
2009-11-05,2.95,2.95,2.85,2.85,3550,0
2009-11-06,2.95,3,2.95,3,3448,0
2009-11-09,3,3,3,3,2000,0
2009-11-10,3,3,3,3,679,0
2009-11-11,2.81,3,2.81,3,1343,0
2009-11-12,3,3,2.95,3,3226,0
2009-11-13,3,3,2.95,3,12725,0
2009-11-16,2.95,3,2.95,3,2423,0
2009-11-17,2.9,2.9,2.9,2.9,500,0
2009-11-18,3,3,3,3,5000,0
2009-11-19,2.81,3,2.81,3,5420,0
2009-11-20,2.9,2.9,2.9,2.9,7000,0
2009-11-23,3,3.03,3,3,6501,0
2009-11-24,3.02,3.02,3.02,3.02,20681,0
2009-11-25,3.02,3.03,3.02,3.03,7500,0
2009-11-30,3,3,3,3,6000,0
2009-12-01,3.02,3.02,2.95,2.95,2940,0
2009-12-02,2.95,3,2.95,2.95,7060,0
2009-12-03,2.95,2.95,2.95,2.95,9934,0
2009-12-04,2.9,2.95,2.75,2.95,6600,0
2009-12-07,2.95,2.95,2.95,2.95,1000,0
2009-12-08,2.95,2.95,2.95,2.95,2000,0
2009-12-09,2.95,2.95,2.95,2.95,8700,0
2009-12-10,3,3,2.91,2.95,17400,0
2009-12-11,2.95,2.95,2.95,2.95,4781,0
2009-12-14,2.95,3,2.95,3,1180,0
2009-12-15,3,3,2.95,2.95,3845,0
2009-12-16,2.9,2.99,2.9,2.99,534,0
2009-12-17,2.99,3,2.99,3,8378,0
2009-12-18,3,3.03,3,3.03,8953,0
2009-12-21,3.02,3.03,3.02,3.03,4400,0
2009-12-22,3.03,3.04,3,3.04,6167,0
2009-12-23,3.04,3.1,3,3.1,10606,0
2009-12-24,3.2,3.2,3.1,3.1,2808,0
2009-12-28,3.2,3.6,3.2,3.6,7262,0
2009-12-29,3.45,3.45,3.45,3.45,2209,0
2009-12-30,3.6,3.6,3.45,3.45,3066,0
2009-12-31,3.5,3.5,3.3,3.31,26044,0
2010-01-04,3.99,3.99,3.7,3.7,2200,0
2010-01-05,3.3,3.75,3.3,3.75,8500,0
2010-01-06,3.65,3.95,3.65,3.95,6874,0
2010-01-07,4,4,3.55,3.6,4238,0
2010-01-08,3.6,3.95,3.5,3.95,2700,0
2010-01-11,3.45,3.95,3.45,3.85,4950,0
2010-01-12,3.65,3.75,3.65,3.75,1138,0
2010-01-13,3.74,3.95,3.74,3.95,6228,0
2010-01-14,3.95,3.95,3.95,3.95,2232,0
2010-01-15,3.95,3.95,3.95,3.95,4395,0
2010-01-19,3.95,3.95,3.95,3.95,1000,0
2010-01-20,3.55,3.95,3.55,3.95,1475,0
2010-01-21,3.75,3.95,3.75,3.95,2200,0
2010-01-22,3.85,3.95,3.85,3.95,300,0
2010-01-25,3.75,3.85,3.75,3.75,1950,0
2010-01-26,3.65,3.75,3.55,3.6,6800,0
2010-01-27,3.6,3.6,3.6,3.6,800,0
2010-01-28,3.6,3.6,3.4,3.55,4640,0
2010-01-29,3.55,3.7,3.55,3.7,1130,0
2010-02-01,3.15,3.75,3.15,3.55,16852,0
2010-02-02,3.5,3.5,3.3,3.45,3900,0
2010-02-03,3.5,3.5,3.5,3.5,8000,0
2010-02-04,3.5,3.5,3.5,3.5,2100,0
2010-02-05,3.3,3.55,3.25,3.55,5360,0
2010-02-08,3.5,3.55,3.5,3.55,4000,0
2010-02-09,3.1,3.55,3.1,3.55,7700,0
2010-02-10,3.5,3.55,3.25,3.5,17420,0
2010-02-11,3.55,3.75,3.5,3.65,20800,0
2010-02-12,3.5,3.65,3.5,3.65,2500,0
2010-02-16,3.75,3.8,3.75,3.75,2440,0
2010-02-17,3.79,3.79,3.7,3.7,1600,0
2010-02-18,3.75,3.75,3.75,3.75,500,0
2010-02-19,3.7,3.7,3.7,3.7,1400,0
2010-02-22,3.7,3.7,3.6,3.6,5768,0
2010-02-23,3.6,3.65,3.3,3.65,3586,0
2010-02-24,3.7,3.7,3.7,3.7,1096,0
2010-02-25,3.6,3.6,3.5,3.5,13500,0
2010-02-26,3.5,3.5,3.5,3.5,5000,0
2010-03-01,3.5,3.5,3.25,3.25,7100,0
2010-03-02,3.4,3.6,3.4,3.6,9204,0
2010-03-03,3.6,3.6,3.5,3.6,3300,0
2010-03-04,3.6,3.6,3.6,3.6,5000,0
2010-03-05,3.6,3.6,3.5,3.6,1600,0
2010-03-08,3.5,3.6,3.5,3.6,6300,0
2010-03-09,3.6,3.6,3.6,3.6,3000,0
2010-03-10,3.26,3.6,3.26,3.6,22850,0
2010-03-11,3.6,3.6,3.6,3.6,13500,0
2010-03-15,3.5,3.55,3.5,3.55,940,0
2010-03-16,3.5,3.6,3.5,3.6,4619,0
2010-03-17,3.5,3.6,3.5,3.6,2566,0
2010-03-18,3.6,3.7,3.55,3.55,8194,0
2010-03-19,3.55,3.65,3.5,3.65,5318,0
2010-03-22,3.4,3.6,3.4,3.6,2940,0
2010-03-23,3.6,3.8,3.6,3.7,10917,0
2010-03-24,3.8,3.8,3.75,3.8,13000,0
2010-03-25,3.8,3.8,3.8,3.8,2000,0
2010-03-26,3.7,3.8,3.7,3.8,269,0
2010-03-29,3.8,3.85,3.7,3.85,7600,0
2010-03-30,3.8,3.85,3.8,3.85,4000,0
2010-03-31,3.85,3.85,3.4,3.7,28946,0
2010-04-01,3.75,3.84,3.75,3.84,10000,0
2010-04-05,3.75,3.84,3.75,3.84,44354,0
2010-04-06,3.8,3.84,3.8,3.8,5200,0
2010-04-07,3.6,3.8,3.6,3.75,5200,0
2010-04-08,3.75,3.84,3.75,3.8,10600,0
2010-04-09,3.84,3.95,3.84,3.89,74392,0
2010-04-12,3.89,4,3.7,3.94,37055,0
2010-04-13,3.95,4.05,3.95,4.05,2950,0
2010-04-14,3.85,4.09,3.85,4.08,14970,0
2010-04-15,4,4.1,4,4.1,1750,0
2010-04-16,4,4.1,4,4.1,600,0
2010-04-19,4.1,4.1,4.02,4.1,11500,0
2010-04-20,4.02,4.47,4.02,4.21,37734,0
2010-04-21,4.29,4.47,4.29,4.47,3400,0
2010-04-22,4.47,4.47,4.25,4.47,1185,0
2010-04-23,4.25,4.47,4.25,4.4,16498,0
2010-04-26,4.05,4.5,4.05,4.5,3363,0
2010-04-27,4.25,4.5,4.25,4.5,2175,0
2010-04-28,4.2,4.3,4.2,4.3,6910,0
2010-04-29,4.05,4.5,4.05,4.4,25437,0
2010-04-30,4.4,4.43,4.4,4.43,5000,0
2010-05-03,4.2,4.43,4.2,4.4,7115,0
2010-05-04,4.3,4.4,4.15,4.4,5317,0
2010-05-05,4.3,4.3,3.95,4.05,18130,0
2010-05-06,4,4.15,4,4.05,6393,0
2010-05-07,4.1,4.15,3.9,3.95,10064,0
2010-05-10,4,4.2,4,4,5293,0
2010-05-11,4,4.18,3.51,4.18,10767,0
2010-05-12,4.18,4.35,4.18,4.3,6920,0
2010-05-13,4.35,4.43,4.35,4.4,2900,0
2010-05-14,4.3,4.4,4.25,4.35,7150,0
2010-05-17,4.3,4.35,4.25,4.25,7200,0
2010-05-18,4.34,4.35,4.3,4.35,8480,0
2010-05-19,4.4,4.4,4.25,4.25,8780,0
2010-05-20,4.1,4.1,4,4,6000,0
2010-05-21,4,4,4,4,1910,0
2010-05-24,3.85,3.85,3.85,3.85,9090,0
2010-05-25,3.75,3.75,3.75,3.75,4509,0
2010-05-26,3.85,3.85,3.85,3.85,1450,0
2010-05-27,3.8,3.8,3.58,3.75,23100,0
2010-05-28,3.75,3.75,3.75,3.75,14617,0
2010-06-01,3.7,3.7,3.65,3.65,5000,0
2010-06-02,3.45,3.75,3.45,3.72,32590,0
2010-06-03,3.65,3.65,3.65,3.65,370,0
2010-06-04,3.61,3.8,3.61,3.7,5827,0
2010-06-07,3.75,3.95,3.65,3.65,6471,0
2010-06-08,3.75,3.75,3.56,3.75,12035,0
2010-06-09,3.75,3.75,3.75,3.75,6500,0
2010-06-10,3.7,3.85,3.7,3.85,3000,0
2010-06-11,3.8,3.8,3.8,3.8,2000,0
2010-06-14,3.85,3.85,3.8,3.8,400,0
2010-06-15,3.75,3.79,3.75,3.79,5000,0
2010-06-16,3.8,3.8,3.71,3.8,3400,0
2010-06-17,3.8,3.8,3.8,3.8,200,0
2010-06-18,3.75,3.8,3.75,3.8,9200,0
2010-06-21,3.8,3.8,3.75,3.8,6000,0
2010-06-22,3.8,3.8,3.7,3.7,2600,0
2010-06-23,3.7,3.7,3.7,3.7,1400,0
2010-06-24,3.5,3.65,3.5,3.65,1004,0
2010-06-25,3.65,3.9,3.6,3.8,12700,0
2010-06-28,3.75,3.8,3.75,3.8,5000,0
2010-06-29,3.7,3.8,3.69,3.8,4400,0
2010-06-30,3.75,3.8,3.75,3.8,7900,0
2010-07-01,3.7,3.7,3.7,3.7,900,0
2010-07-02,3.7,3.75,3.7,3.7,5000,0
2010-07-08,3.55,3.65,3.55,3.65,883,0
2010-07-09,3.65,3.65,3.65,3.65,2000,0
2010-07-12,3.6,3.75,3.6,3.75,554,0
2010-07-13,3.6,3.75,3.6,3.75,742,0
2010-07-14,3.6,3.7,3.6,3.7,1100,0
2010-07-15,3.7,3.8,3.7,3.8,3000,0
2010-07-16,3.8,3.8,3.6,3.8,2300,0
2010-07-19,3.8,3.9,3.8,3.8,4900,0
2010-07-20,3.8,4,3.8,3.98,8200,0
2010-07-21,3.95,3.95,3.9,3.9,2150,0
2010-07-22,3.9,3.98,3.5,3.98,4800,0
2010-07-23,3.95,4.15,3.95,4.15,11616,0
2010-07-26,4.15,4.59,4.15,4.5,7780,0
2010-07-27,4.5,4.5,4.5,4.5,500,0
2010-07-28,4.37,4.4,4.37,4.4,650,0
2010-07-29,4.25,4.25,4.25,4.25,500,0
2010-07-30,4.3,4.4,4.25,4.4,4740,0
2010-08-02,4.4,4.5,3.91,4.4,3090,0
2010-08-04,4.5,4.5,4.49,4.49,600,0
2010-08-05,4.49,4.49,4.4,4.4,5300,0
2010-08-09,4.49,4.49,4.45,4.45,1790,0
2010-08-11,4.25,4.3,4.2,4.2,3500,0
2010-08-12,4.1,4.25,4.1,4.25,2500,0
2010-08-13,4.23,4.23,4.1,4.1,1250,0
2010-08-16,4.45,4.45,4.1,4.24,6956,0
2010-08-17,4.24,4.24,4.15,4.24,7000,0
2010-08-18,4.15,4.3,4.15,4.3,1000,0
2010-08-19,4.1,4.38,4.1,4.2,6770,0
2010-08-20,4.2,4.2,4.2,4.2,4700,0
2010-08-23,4.39,4.4,4.15,4.3,4251,0
2010-08-24,4.15,4.15,4.1,4.1,1740,0
2010-08-25,4.15,4.3,4.06,4.3,3390,0
2010-08-26,3.9,4.3,3.9,4.3,643,0
2010-08-27,4.3,4.3,4.3,4.3,300,0
2010-08-30,4.24,4.24,4.01,4.01,5500,0
2010-08-31,4.15,4.15,4.15,4.15,1500,0
2010-09-01,4.15,4.25,4.15,4.15,2336,0
2010-09-02,4,4.3,4,4.3,1100,0
2010-09-03,4.3,4.35,4.3,4.35,2750,0
2010-09-07,4.39,4.39,4.2,4.2,2500,0
2010-09-08,4.2,4.48,4.2,4.3,7300,0
2010-09-09,4.45,4.48,4.45,4.48,2500,0
2010-09-10,4.4,4.49,4.4,4.49,3650,0
2010-09-13,4.49,4.56,4.49,4.56,11400,0
2010-09-14,4.5,4.5,4.5,4.5,2500,0
2010-09-15,4.53,4.53,4.48,4.5,5000,0
2010-09-16,4.53,4.7,4.5,4.7,37497,0
2010-09-17,4.7,4.7,4.55,4.65,5900,0
2010-09-20,4.65,4.65,4.65,4.65,600,0
2010-09-21,4.65,4.65,4.5,4.51,5600,0
2010-09-22,4.5,4.74,4.5,4.6,11000,0
2010-09-23,4.69,4.69,4.69,4.69,3500,0
2010-09-24,4.6,4.69,4.6,4.69,3500,0
2010-09-27,4.74,4.74,4.55,4.68,2430,0
2010-09-28,4.7,4.74,4.6,4.74,6826,0
2010-09-29,4.5,4.74,4.4,4.6,30400,0
2010-09-30,4.6,4.9,4.5,4.75,6700,0
2010-10-01,4.65,4.75,4.65,4.75,2900,0
2010-10-04,4.79,4.79,4.79,4.79,2100,0
2010-10-05,4.75,4.79,4.7,4.7,7334,0
2010-10-06,4.7,4.7,4.7,4.7,1137,0
2010-10-07,4.65,4.7,4.65,4.7,1660,0
2010-10-08,4.7,4.8,4.6,4.74,12390,0
2010-10-11,4.75,4.9,4.7,4.9,36270,0
2010-10-12,4.85,4.95,4.8,4.95,30495,0
2010-10-13,5,5,4.95,4.95,3500,0
2010-10-14,4.95,4.95,4.9,4.95,5498,0
2010-10-15,4.8,4.99,4.8,4.95,4410,0
2010-10-18,4.7,4.95,4.7,4.95,13480,0
2010-10-19,4.94,4.94,4.94,4.94,601,0
2010-10-20,4.95,5.1,4.85,5,21045,0
2010-10-21,5.1,5.1,5.02,5.1,3500,0
2010-10-22,5.05,5.1,5,5,3300,0
2010-10-25,5,5,5,5,1500,0
2010-10-26,5,5.1,5,5.03,34500,0
2010-10-27,5,5.03,5,5,7600,0
2010-10-28,4.9,4.99,4.9,4.99,6142,0
2010-10-29,5,5.04,4.7,4.95,20353,0
2010-11-01,5,5.02,5,5.02,1546,0
2010-11-02,5.02,5.2,4.7,5.1,20988,0
2010-11-03,5.05,5.05,4.95,5,5084,0
2010-11-04,5.03,5.03,5,5,2190,0
2010-11-05,5,5,4.95,4.95,960,0
2010-11-08,4.95,4.95,4.9,4.9,3800,0
2010-11-09,4.9,4.95,4.7,4.85,17360,0
2010-11-10,4.8,4.85,4.8,4.8,5800,0
2010-11-11,4.75,4.75,4.61,4.7,5850,0
2010-11-12,4.7,4.7,4.65,4.65,10200,0
2010-11-15,4.69,4.81,4.64,4.81,14262,0
2010-11-16,4.75,4.85,4.6,4.85,9880,0
2010-11-17,4.85,4.85,4.8,4.85,4313,0
2010-11-18,4.85,4.9,4.85,4.9,4350,0
2010-11-19,4.9,4.92,4.45,4.45,28030,0
2010-11-22,4.51,4.62,4.46,4.54,7100,0
2010-11-23,4.56,4.65,4.56,4.62,3700,0
2010-11-24,4.62,4.77,4.6,4.68,12800,0
2010-11-26,4.75,4.8,4.75,4.8,2723,0
2010-11-29,4.75,4.8,4.75,4.8,2600,0
2010-11-30,4.85,5,4.85,5,6218,0
2010-12-01,5,5,5,5,3326,0
2010-12-02,5.01,5.15,5,5,9990,0
2010-12-03,5,5.05,4.99,5.03,3300,0
2010-12-06,4.94,4.99,4.94,4.99,500,0
2010-12-07,4.9,5,4.89,4.98,7300,0
2010-12-08,5.05,5.13,4.98,4.98,22450,0
2010-12-09,5,5.07,4.95,4.95,7780,0
2010-12-10,4.94,4.94,4.89,4.93,1700,0
2010-12-13,4.93,5.15,4.93,5,3450,0
2010-12-14,5,5.05,4.93,5,9900,0
2010-12-15,5.01,5.05,4.99,5.04,2501,0
2010-12-16,5.01,5.02,5.01,5.02,10251,0
2010-12-17,4.52,5.01,4.52,5,24640,0
2010-12-20,5,5.04,5,5.04,6388,0
2010-12-21,5.05,5.25,5.03,5.2,25669,0
2010-12-22,4.96,5.25,4.96,5.1,24062,0
2010-12-23,5.2,5.2,5.1,5.14,9240,0
2010-12-27,5.13,5.13,5.13,5.13,100,0
2010-12-28,5.18,5.3,5.18,5.3,10550,0
2010-12-29,5.3,5.35,5.25,5.31,7256,0
2010-12-30,5.35,5.4,5.3,5.4,13318,0
2010-12-31,5.36,5.45,5.35,5.45,3100,0
2011-01-03,5.45,5.6,5.45,5.6,26425,0
2011-01-04,5.6,5.61,5.55,5.55,15100,0
2011-01-05,5.56,5.62,5.55,5.6,9700,0
2011-01-06,5.61,5.64,5.59,5.64,61300,0
2011-01-07,5.56,5.69,5.55,5.69,9084,0
2011-01-10,5.69,5.74,5.59,5.74,4090,0
2011-01-11,5.73,5.75,5.69,5.69,11528,0
2011-01-12,5.7,5.74,5.65,5.7,12600,0
2011-01-13,5.7,5.7,5.6,5.6,7871,0
2011-01-14,5.7,5.75,5.69,5.75,25629,0
2011-01-18,5.77,5.79,5.7,5.78,17100,0
2011-01-19,5.79,5.79,5.75,5.78,1460,0
2011-01-20,5.77,5.77,5.65,5.65,11545,0
2011-01-21,5.65,5.65,5.61,5.61,3604,0
2011-01-24,5.63,5.68,5.55,5.63,4350,0
2011-01-25,5.6,5.65,5.6,5.65,3800,0
2011-01-26,5.62,5.63,5.51,5.6,8660,0
2011-01-27,5.59,5.63,5.59,5.63,7700,0
2011-01-28,5.63,5.63,5.6,5.6,3000,0
2011-01-31,5.62,5.62,5.56,5.57,1600,0
2011-02-01,5.6,5.63,5.56,5.63,4050,0
2011-02-02,5.61,5.61,5.46,5.46,11739,0
2011-02-03,5.45,5.55,5.45,5.5,8700,0
2011-02-04,5.48,5.6,5.42,5.6,16762,0
2011-02-07,5.6,5.65,5.58,5.58,8040,0
2011-02-08,5.57,5.62,5.48,5.61,9350,0
2011-02-09,5.64,5.65,5.64,5.65,4700,0
2011-02-10,5.6,5.7,5.6,5.7,24620,0
2011-02-11,5.68,5.7,5.63,5.7,10568,0
2011-02-14,5.7,5.7,5.65,5.68,9035,0
2011-02-15,5.68,5.73,5.68,5.73,9000,0
2011-02-16,5.7,5.77,5.65,5.66,55818,0
2011-02-17,5.7,5.73,5.67,5.7,28169,0
2011-02-18,5.68,5.68,5.68,5.68,250,0
2011-02-22,5.67,5.67,5.6,5.6,13100,0
2011-02-23,5.6,5.63,5.57,5.57,2980,0
2011-02-24,5.55,5.58,5.52,5.52,3100,0
2011-02-25,5.53,5.55,5.53,5.53,4100,0
2011-02-28,5.53,5.53,5.45,5.5,14810,0
2011-03-01,5.5,5.5,5.47,5.47,8974,0
2011-03-02,5.47,5.47,5.45,5.45,1671,0
2011-03-03,5.45,5.45,5.45,5.45,1129,0
2011-03-04,5.43,5.5,5.43,5.45,13240,0
2011-03-07,5.43,5.47,5.43,5.45,900,0
2011-03-08,5.47,5.6,5.47,5.55,16650,0
2011-03-09,5.6,5.6,5.47,5.47,8685,0
2011-03-10,5.45,5.45,5.43,5.43,1900,0
2011-03-11,5.45,5.48,5.42,5.48,1509,0
2011-03-14,5.45,5.45,5.4,5.4,3700,0
2011-03-15,5.35,5.45,5.32,5.45,3600,0
2011-03-17,5.45,5.45,5.4,5.4,5900,0
2011-03-18,5.4,5.4,5.35,5.35,5400,0
2011-03-21,5.35,5.4,5.3,5.4,29160,0
2011-03-22,5.4,5.4,5.37,5.37,4700,0
2011-03-23,5.4,5.45,5.39,5.45,7000,0
2011-03-24,5.45,5.49,5.4,5.49,9500,0
2011-03-25,5.44,5.49,5.44,5.49,3500,0
2011-03-28,5.49,5.49,5.49,5.49,1150,0
2011-03-29,5.49,5.49,5.44,5.44,3400,0
2011-03-30,5.45,5.45,5.45,5.45,6300,0
2011-03-31,5.45,5.5,5.45,5.5,7500,0
2011-04-01,5.45,5.6,5.45,5.59,8600,0
2011-04-04,5.6,5.6,5.5,5.53,28300,0
2011-04-05,5.55,5.59,5.5,5.5,14071,0
2011-04-06,5.5,5.5,5.35,5.36,13113,0
2011-04-07,5.39,5.42,5.39,5.4,1592,0
2011-04-08,5.45,5.5,5.38,5.43,6600,0
2011-04-11,5.41,5.41,5.37,5.37,9900,0
2011-04-12,5.37,5.37,5.37,5.37,3700,0
2011-04-13,5.4,5.41,5.4,5.4,2770,0
2011-04-14,5.4,5.41,5.24,5.4,6200,0
2011-04-15,5.4,5.41,5.4,5.4,4025,0
2011-04-18,5.4,5.4,5.33,5.36,4281,0
2011-04-19,5.4,5.41,5.4,5.41,300,0
2011-04-20,5.41,5.42,5.37,5.42,6184,0
2011-04-21,5.38,5.43,5.36,5.4,6960,0
2011-04-25,5.4,5.4,5.35,5.35,16400,0
2011-04-26,5.36,5.39,5.25,5.35,10400,0
2011-04-27,5.3,5.3,5.29,5.3,4200,0
2011-04-28,5.3,5.38,5.3,5.38,2435,0
2011-04-29,5.38,5.38,5.35,5.35,3684,0
2011-05-02,5.35,5.35,5.25,5.25,27400,0
2011-05-03,5.3,5.3,5.3,5.3,4965,0
2011-05-04,5.25,5.3,5.2,5.25,20500,0
2011-05-05,5.25,5.25,5.11,5.2,7285,0
2011-05-06,5.18,5.2,5.18,5.2,5550,0
2011-05-09,5.15,5.2,5.15,5.15,6600,0
2011-05-10,5.16,5.2,5.11,5.11,21611,0
2011-05-11,5.15,5.2,4.92,4.93,8148,0
2011-05-12,4.95,4.95,4.7,4.74,11510,0
2011-05-13,4.75,4.75,4.7,4.7,1160,0
2011-05-16,4.71,4.71,4.51,4.51,11200,0
2011-05-17,4.4,4.44,4.15,4.15,14086,0
2011-05-18,3.5,4.13,3.5,4.03,148967,0
2011-05-19,4.07,4.24,4.07,4.24,1200,0
2011-05-20,4.2,4.49,4.2,4.45,18280,0
2011-05-23,4.35,4.39,4.1,4.39,7950,0
2011-05-24,4.32,4.32,4.15,4.25,13900,0
2011-05-25,4.25,4.25,4.02,4.18,13421,0
2011-05-26,4.2,4.25,4.2,4.25,3310,0
2011-05-27,4.2,4.25,4.2,4.25,2430,0
2011-05-31,4.26,4.35,4.24,4.35,2420,0
2011-06-01,4.31,4.41,4.31,4.41,4220,0
2011-06-02,3.85,4.45,3.85,4.45,7160,0
2011-06-03,4.5,4.5,4.45,4.45,400,0
2011-06-06,4.4,4.55,4.35,4.5,11426,0
2011-06-07,4.55,4.75,4.55,4.75,22388,0
2011-06-08,4.75,4.75,4.53,4.55,3897,0
2011-06-09,4.5,4.65,4.4,4.45,8655,0
2011-06-10,4.41,4.55,4.4,4.55,2553,0
2011-06-13,4.6,4.6,4.55,4.55,300,0
2011-06-14,4.53,4.53,4.17,4.3,42228,0
2011-06-15,4.26,4.26,4.21,4.25,1850,0
2011-06-16,4.29,4.3,4.25,4.25,1300,0
2011-06-17,4.26,4.26,4.21,4.25,1225,0
2011-06-20,4.21,4.26,4.05,4.26,4635,0
2011-06-21,4.29,4.29,4.2,4.2,13950,0
2011-06-22,4.2,4.35,4.2,4.35,6250,0
2011-06-23,4.35,4.55,4.35,4.49,2100,0
2011-06-24,4.6,4.65,4.5,4.5,5215,0
2011-06-27,4.48,4.5,4.35,4.5,26509,0
2011-06-28,4.55,4.7,4.55,4.65,4100,0
2011-06-29,4.7,4.7,4.65,4.65,7718,0
2011-06-30,4.7,4.75,4.65,4.75,3846,0
2011-07-01,4.72,4.75,4.72,4.75,3630,0
2011-07-05,4.75,5,4.75,5,14897,0
2011-07-06,5,5.12,4.92,5.1,110703,0
2011-07-07,5.15,5.3,5.15,5.29,53000,0
2011-07-08,5.25,5.28,5.22,5.27,46600,0
2011-07-11,5.24,5.26,5.07,5.14,79000,0
2011-07-12,5.1,5.21,4.6,5.19,32746,0
2011-07-13,5.16,5.25,5.16,5.25,27410,0
2011-07-14,5.24,5.25,5.14,5.14,170200,0
2011-07-15,5.16,5.18,5.14,5.14,15200,0
2011-07-18,5.14,5.14,4.9,4.97,108053,0
2011-07-19,4.97,4.97,4.66,4.85,75500,0
2011-07-20,4.84,5,4.84,5,41907,0
2011-07-21,5,5,4.9,4.94,30700,0
2011-07-22,4.95,4.95,4.77,4.83,115010,0
2011-07-25,4.8,4.8,4.79,4.79,300,0
2011-07-26,4.79,4.79,4.77,4.79,5140,0
2011-07-27,4.8,4.82,4.78,4.79,3500,0
2011-07-28,4.79,4.79,4.77,4.77,435,0
2011-07-29,4.76,4.76,4.67,4.67,3700,0
2011-08-01,4.68,4.78,4.65,4.72,17277,0
2011-08-02,4.72,4.8,4.71,4.77,8615,0
2011-08-03,4.71,4.71,4.71,4.71,2098,0
2011-08-04,4.75,4.89,4.75,4.89,3420,0
2011-08-05,4.86,4.86,4.72,4.72,6360,0
2011-08-08,4.67,4.75,4,4.71,9090,0
2011-08-09,4.7,4.7,4.37,4.61,5000,0
2011-08-10,4.66,4.77,4.66,4.75,7358,0
2011-08-11,4.72,4.75,4.39,4.75,22950,0
2011-08-12,4.7,4.7,4.7,4.7,600,0
2011-08-15,4.7,4.75,4.64,4.75,11258,0
2011-08-16,4.69,4.74,4.65,4.67,18877,0
2011-08-17,4.66,4.91,4.66,4.69,36700,0
2011-08-18,4.69,4.7,4.64,4.64,11127,0
2011-08-19,4.7,4.7,4.57,4.57,3211,0
2011-08-22,4.57,4.57,4.56,4.56,1000,0
2011-08-23,4.52,4.52,4.46,4.46,600,0
2011-08-24,4.44,4.44,4.44,4.44,400,0
2011-08-25,4.41,4.41,4.4,4.4,650,0
2011-08-29,4.41,4.46,4.4,4.46,24030,0
2011-08-30,4.4,4.45,4.4,4.45,8300,0
2011-08-31,4.4,4.5,4.38,4.5,10293,0
2011-09-01,4.4,4.5,4.26,4.26,36600,0
2011-09-02,4.29,4.3,4.25,4.25,4400,0
2011-09-06,4.3,4.31,4.15,4.18,3750,0
2011-09-07,4.18,4.29,4.17,4.24,14825,0
2011-09-08,4.22,4.24,4.22,4.24,600,0
2011-09-09,4.24,4.24,4.15,4.23,7700,0
2011-09-12,4.15,4.24,4.1,4.24,10100,0
2011-09-13,4.24,4.3,4.24,4.3,600,0
2011-09-14,4.25,4.5,3.88,4.4,42290,0
2011-09-15,4.36,4.36,4.18,4.3,11738,0
2011-09-16,4.24,4.25,4,4.18,14016,0
2011-09-19,4.1,4.17,4,4.15,20695,0
2011-09-20,4.13,4.3,4.1,4.15,42499,0
2011-09-21,4.15,4.3,4.13,4.2,26250,0
2011-09-22,4.18,4.3,3.98,4.02,32910,0
2011-09-23,4,4.15,4,4.15,5300,0
2011-09-26,4.15,4.15,4.15,4.15,2700,0
2011-09-27,4.1,4.15,4.05,4.15,1520,0
2011-09-28,4.19,4.31,4.19,4.31,13413,0
2011-09-29,4.31,4.31,4.15,4.15,2900,0
2011-09-30,4.2,4.2,4.1,4.11,725,0
2011-10-03,4.05,4.05,4,4,11400,0
2011-10-04,3.99,3.99,3.83,3.9,17965,0
2011-10-05,3.85,4.03,3.85,4.03,12400,0
2011-10-06,4.01,4.06,3.98,4.03,25980,0
2011-10-07,3.97,4.01,3.92,4,1800,0
2011-10-10,3.9,4.09,3.9,4.04,3246,0
2011-10-11,4,4.03,3.9,3.98,4400,0
2011-10-12,3.98,3.98,3.88,3.95,10900,0
2011-10-13,4,4.03,3.75,3.95,22475,0
2011-10-14,4.01,4.1,4,4.09,22200,0
2011-10-17,4.08,4.1,3.98,4.03,4901,0
2011-10-18,4.05,4.05,4.05,4.05,5800,0
2011-10-19,4.1,4.1,3.96,3.96,8094,0
2011-10-20,3.95,3.97,3.95,3.95,800,0
2011-10-21,3.95,4.02,3.92,4.02,44373,0
2011-10-24,4,4,3.91,3.95,14345,0
2011-10-25,3.95,4.1,3.95,4.06,38012,0
2011-10-26,4,4,3.92,4,2000,0
2011-10-27,4.03,4.05,3.89,4,11850,0
2011-10-28,4.03,4.1,4.03,4.06,45900,0
2011-10-31,4.04,4.07,3.99,4.06,19900,0
2011-11-01,4,4.1,3.98,4,8375,0
2011-11-02,4.08,4.08,4.01,4.03,2000,0
2011-11-03,4.03,4.12,4,4.02,12397,0
2011-11-04,4,4,4,4,200,0
2011-11-07,3.95,4.12,3.95,4.03,24000,0
2011-11-08,4.03,4.1,4.02,4.04,8600,0
2011-11-09,4.05,4.05,4,4,8790,0
2011-11-10,4,4,3.91,3.91,3000,0
2011-11-11,3.97,4.04,3.9,4,11150,0
2011-11-14,3.97,4.04,3.94,4.04,6292,0
2011-11-15,3.99,3.99,3.9,3.99,11251,0
2011-11-16,3.93,3.95,3.75,3.75,6110,0
2011-11-17,3.81,4,3.56,3.57,51280,0
2011-11-18,3.56,3.58,3.45,3.52,4960,0
2011-11-21,3.5,3.5,3.48,3.48,8500,0
2011-11-22,3.5,3.58,3.5,3.56,5700,0
2011-11-23,3.53,3.56,3.4,3.4,6480,0
2011-11-25,3.42,3.45,3.42,3.45,300,0
2011-11-28,3.43,3.43,3.2,3.35,9660,0
2011-11-29,3.33,3.33,3.25,3.3,17221,0
2011-11-30,3.33,3.65,3.33,3.65,11857,0
2011-12-01,3.6,3.69,3.6,3.6,12934,0
2011-12-02,3.6,3.7,3.6,3.6,6500,0
2011-12-05,3.6,3.6,3.5,3.5,11806,0
2011-12-06,3.5,3.5,3.5,3.5,1115,0
2011-12-07,3.6,3.6,3.6,3.6,400,0
2011-12-08,3.46,3.46,3.28,3.4,1920,0
2011-12-09,3.47,3.47,3.4,3.4,3120,0
2011-12-12,3.35,3.4,3.06,3.4,3000,0
2011-12-13,3.4,3.4,3.35,3.4,1599,0
2011-12-14,3.3,3.35,3.1,3.29,19007,0
2011-12-15,3.32,3.41,3.32,3.33,4400,0
2011-12-16,3.31,3.31,3.21,3.21,3241,0
2011-12-19,3.2,3.2,3.16,3.16,990,0
2011-12-20,3.17,3.17,3.1,3.12,10314,0
2011-12-21,3.11,3.11,3,3,9850,0
2011-12-22,3.03,3.08,3.03,3.08,18800,0
2011-12-23,3.05,3.18,3.05,3.12,26740,0
2011-12-27,3.1,3.1,3.1,3.1,500,0
2011-12-28,3.07,3.07,3.04,3.05,20000,0
2011-12-29,3.07,3.09,2.94,3.07,18350,0
2011-12-30,3.09,3.09,3.04,3.05,4800,0
2012-01-03,3.1,3.12,3,3.03,34600,0
2012-01-04,3.06,3.06,3.03,3.03,3290,0
2012-01-05,3.05,3.06,3.05,3.06,3059,0
2012-01-06,3.06,3.06,3.03,3.05,9715,0
2012-01-09,3.03,3.04,3,3.01,7130,0
2012-01-10,3.03,3.06,3.03,3.06,6390,0
2012-01-11,3.06,3.07,3.06,3.07,8624,0
2012-01-12,3.09,3.09,3.07,3.07,5000,0
2012-01-13,3.07,3.1,3.07,3.07,1700,0
2012-01-17,3.13,3.25,3.05,3.05,11741,0
2012-01-18,3.07,3.07,3.05,3.05,900,0
2012-01-19,3.13,3.13,2.99,3.02,5250,0
2012-01-20,3.02,3.02,3.02,3.02,6981,0
2012-01-23,3.02,3.02,3.02,3.02,1000,0
2012-01-24,2.99,3.05,2.95,2.96,13250,0
2012-01-25,2.97,3.05,2.97,3.04,12800,0
2012-01-26,3.02,3.02,3,3,1000,0
2012-01-27,3.02,3.02,2.95,2.95,1300,0
2012-01-30,3,3,3,3,1350,0
2012-01-31,3.01,3.01,3.01,3.01,1000,0
2012-02-01,3.01,3.01,3.01,3.01,1000,0
2012-02-02,3,3.01,2.97,2.97,12800,0
2012-02-03,2.98,3,2.98,3,6000,0
2012-02-06,3,3,2.99,2.99,5476,0
2012-02-07,2.98,2.98,2.97,2.97,3100,0
2012-02-08,2.96,2.96,2.93,2.96,9700,0
2012-02-09,2.95,2.96,2.94,2.96,5000,0
2012-02-10,2.93,2.93,2.93,2.93,100,0
2012-02-13,2.75,2.86,2.75,2.86,13800,0
2012-02-14,2.9,3.1,2.85,2.92,51769,0
2012-02-15,2.8,3,2.75,3,62603,0
2012-02-16,3,3.04,2.98,3,44847,0
2012-02-17,3.03,3.34,3.03,3.34,34021,0
2012-02-21,3.32,3.35,3.26,3.26,17110,0
2012-02-22,3.25,3.3,3.05,3.3,21094,0
2012-02-23,3.28,3.28,3.25,3.25,31156,0
2012-02-24,3.25,3.35,3.2,3.2,18500,0
2012-02-27,3.17,3.17,3.12,3.12,4700,0
2012-02-28,3.13,3.13,3.02,3.06,20055,0
2012-02-29,3.03,3.04,3,3.02,9886,0
2012-03-01,3.03,3.03,2.9,2.9,25213,0
2012-03-02,2.9,3.1,2.77,2.8,173243,0
2012-03-05,2.82,3.04,2.8,2.83,29800,0
2012-03-06,2.81,2.85,2.8,2.8,23513,0
2012-03-07,2.8,2.85,2.78,2.83,18800,0
2012-03-08,2.86,3,2.83,2.86,66200,0
2012-03-09,2.88,2.99,2.85,2.85,64100,0
2012-03-12,2.87,2.92,2.77,2.8,29676,0
2012-03-13,2.83,2.95,2.83,2.87,46745,0
2012-03-14,2.88,2.96,2.84,2.84,26909,0
2012-03-15,2.83,2.9,2.83,2.86,35900,0
2012-03-16,2.83,2.96,2.83,2.89,44225,0
2012-03-19,2.9,3.15,2.9,2.9,114940,0
2012-03-20,2.93,3.02,2.85,2.95,65102,0
2012-03-21,2.97,3.04,2.97,3.04,94926,0
2012-03-22,3.06,3.16,3.04,3.04,132948,0
2012-03-23,3.04,3.16,3.02,3.05,231619,0
2012-03-26,3.03,3.1,3.02,3.07,51240,0
2012-03-27,3.08,3.08,3.04,3.04,19735,0
2012-03-28,3.03,3.07,3.02,3.02,30956,0
2012-03-29,3.02,3.1,3.02,3.07,22200,0
2012-03-30,3.08,3.1,3.05,3.05,74898,0
2012-04-02,3.07,3.19,3.02,3.19,29265,0
2012-04-03,3.13,3.16,3.1,3.15,2610,0
2012-04-04,3.12,3.19,3.06,3.19,27395,0
2012-04-05,3.16,3.16,3.13,3.13,17680,0
2012-04-09,3.12,3.14,3.1,3.1,23245,0
2012-04-10,3.1,3.15,3.1,3.15,20840,0
2012-04-11,3.16,3.2,3.16,3.2,8290,0
2012-04-12,3.2,3.2,3.19,3.2,7100,0
2012-04-13,3.23,3.43,3.23,3.4,15500,0
2012-04-16,3.4,3.83,3.4,3.7,29925,0
2012-04-17,3.98,4.02,3.8,3.86,45872,0
2012-04-18,3.83,4,3.68,4,49143,0
2012-04-19,3.97,4.21,3.97,4.2,53388,0
2012-04-20,4.21,4.28,4.19,4.28,55397,0
2012-04-23,4.23,4.23,3.88,3.92,19791,0
2012-04-24,3.94,3.94,3.67,3.84,32098,0
2012-04-25,3.81,3.81,3.75,3.77,1450,0
2012-04-26,3.81,3.9,3.81,3.9,4250,0
2012-04-27,4.02,4.02,3.85,3.91,12395,0
2012-04-30,3.93,4.05,3.85,4.05,17759,0
2012-05-01,3.93,4.01,3.9,3.92,5109,0
2012-05-02,3.85,3.88,3.79,3.79,3700,0
2012-05-03,3.81,3.86,3.81,3.86,1300,0
2012-05-04,3.82,3.82,3.78,3.79,15318,0
2012-05-07,3.78,3.82,3.7,3.75,8678,0
2012-05-08,3.72,3.77,3.71,3.73,10840,0
2012-05-09,3.7,3.7,3.55,3.6,21528,0
2012-05-10,3.67,3.74,3.64,3.64,7650,0
2012-05-11,3.67,3.67,3.64,3.64,500,0
2012-05-14,3.59,3.59,3.47,3.47,4250,0
2012-05-15,3.44,3.67,3.4,3.47,23189,0
2012-05-16,3.47,3.47,3.3,3.31,4700,0
2012-05-17,3.35,3.45,3.3,3.3,2000,0
2012-05-18,3.31,3.31,3.15,3.15,15205,0
2012-05-21,3.2,3.2,3.17,3.18,6360,0
2012-05-22,3.17,3.17,3.1,3.17,7100,0
2012-05-23,3.15,3.17,3.11,3.13,9872,0
2012-05-24,3.15,3.18,3.13,3.18,1800,0
2012-05-25,3.22,3.49,3.22,3.41,54063,0
2012-05-29,3.42,3.55,3.39,3.5,17616,0
2012-05-30,3.5,3.5,3.37,3.37,15800,0
2012-05-31,3.35,3.42,3.35,3.39,4437,0
2012-06-01,3.37,3.37,3.35,3.35,18570,0
2012-06-04,3.36,3.5,3.35,3.5,72110,0
2012-06-05,3.5,3.56,3.45,3.56,32738,0
2012-06-06,3.6,3.82,3.54,3.82,28456,0
2012-06-07,3.9,4,3.87,3.9,37392,0
2012-06-08,3.92,4,3.9,3.9,8204,0
2012-06-11,3.91,4,3.91,4,124390,0
2012-06-12,3.95,3.98,3.92,3.92,60212,0
2012-06-13,3.95,3.95,3.95,3.95,250,0
2012-06-14,4,4,3.95,3.95,30300,0
2012-06-15,3.96,4,3.95,4,25426,0
2012-06-18,4,4,3.94,3.94,4400,0
2012-06-19,3.94,3.96,3.9,3.9,8183,0
2012-06-20,3.9,3.9,3.7,3.7,61066,0
2012-06-21,3.71,3.71,3.57,3.57,64163,0
2012-06-22,3.57,3.78,3.49,3.78,72574,0
2012-06-25,3.85,3.95,3.85,3.95,14847,0
2012-06-26,3.95,4.05,3.95,4.01,7399,0
2012-06-27,4.04,4.04,3.9,3.95,35112,0
2012-06-28,3.9,3.98,3.8,3.96,8718,0
2012-06-29,3.95,3.97,3.92,3.95,10772,0
2012-07-02,3.95,3.96,3.93,3.95,7345,0
2012-07-03,3.94,4.02,3.93,3.96,50958,0
2012-07-05,3.96,4.04,3.96,4.01,39656,0
2012-07-06,4,4.01,4,4,44501,0
2012-07-09,4,4,3.9,3.95,141400,0
2012-07-10,4,4,3.84,3.84,6846,0
2012-07-11,3.81,3.81,3.62,3.62,21050,0
2012-07-12,3.62,3.62,3.35,3.4,25527,0
2012-07-13,3.39,3.51,3.38,3.48,5768,0
2012-07-16,3.5,3.64,3.5,3.64,22800,0
2012-07-17,3.6,3.7,3.6,3.66,3621,0
2012-07-18,3.66,3.77,3.66,3.75,18406,0
2012-07-19,3.76,3.79,3.75,3.79,33863,0
2012-07-20,3.76,3.79,3.7,3.73,15022,0
2012-07-23,3.7,3.73,3.68,3.71,9000,0
2012-07-24,3.7,3.7,3.62,3.62,1120,0
2012-07-25,3.7,3.7,3.55,3.55,10945,0
2012-07-26,3.56,3.6,3.56,3.56,7101,0
2012-07-27,3.56,3.65,3.56,3.65,5865,0
2012-07-30,3.57,3.63,3.56,3.62,7300,0
2012-07-31,3.63,3.76,3.63,3.73,7975,0
2012-08-01,3.76,3.78,3.76,3.78,3350,0
2012-08-02,3.76,3.78,3.72,3.74,22200,0
2012-08-03,3.78,3.8,3.77,3.8,17440,0
2012-08-06,3.75,3.75,3.75,3.75,400,0
2012-08-07,3.73,3.73,3.56,3.72,10008,0
2012-08-08,3.7,3.7,3.64,3.64,50171,0
2012-08-09,3.6,3.6,3.56,3.6,13905,0
2012-08-10,3.6,3.6,3.6,3.6,1036,0
2012-08-13,3.6,3.6,3.57,3.59,6600,0
2012-08-14,3.5,3.54,3.37,3.43,43440,0
2012-08-15,3.43,3.44,3.41,3.41,13001,0
2012-08-16,3.38,3.41,3.38,3.4,58548,0
2012-08-17,3.4,3.42,3.38,3.4,12934,0
2012-08-20,3.38,3.42,3.22,3.28,22156,0
2012-08-21,3.3,3.41,3.3,3.41,26700,0
2012-08-22,3.37,3.45,3.37,3.44,16890,0
2012-08-23,3.42,3.45,3.42,3.44,15787,0
2012-08-24,3.45,3.45,3.37,3.38,9625,0
2012-08-27,3.39,3.42,3.39,3.42,5900,0
2012-08-28,3.39,3.41,3.3,3.34,9400,0
2012-08-29,3.37,3.5,3.37,3.4,11382,0
2012-08-30,3.4,3.49,3.4,3.46,6850,0
2012-08-31,3.49,3.5,3.4,3.4,6575,0
2012-09-04,3.42,3.74,3.42,3.63,144359,0
2012-09-05,3.62,3.62,3.44,3.45,37606,0
2012-09-06,3.47,3.56,3.46,3.52,85193,0
2012-09-07,3.52,3.54,3.51,3.52,6264,0
2012-09-10,3.54,3.55,3.44,3.5,40465,0
2012-09-11,3.52,3.55,3.51,3.55,57356,0
2012-09-12,3.55,3.62,3.55,3.62,22755,0
2012-09-13,3.62,3.66,3.58,3.6,28515,0
2012-09-14,3.58,3.67,3.58,3.65,36258,0
2012-09-17,3.65,3.71,3.53,3.62,25600,0
2012-09-18,3.62,3.65,3.61,3.61,48071,0
2012-09-19,3.61,3.66,3.6,3.65,42800,0
2012-09-20,3.65,3.7,3.55,3.62,28599,0
2012-09-21,3.62,3.74,3.62,3.74,5327,0
2012-09-24,3.65,3.66,3.44,3.5,28338,0
2012-09-25,3.55,3.55,3.41,3.42,35150,0
2012-09-26,3.3,3.44,3.22,3.41,232631,0
2012-09-27,3.4,3.44,3.4,3.4,69309,0
2012-09-28,3.37,3.37,3.3,3.3,33711,0
2012-10-01,3.31,3.34,3.27,3.3,35200,0
2012-10-02,3.27,3.32,3.21,3.31,22750,0
2012-10-03,3.27,3.31,3.27,3.3,2198,0
2012-10-04,3.3,3.35,3.3,3.3,21081,0
2012-10-05,3.3,3.32,3.28,3.32,5327,0
2012-10-08,3.28,3.28,3.19,3.2,29665,0
2012-10-09,3.21,3.21,3.16,3.16,5471,0
2012-10-10,3.2,3.22,3.2,3.2,14838,0
2012-10-11,3.2,3.22,3.12,3.13,24400,0
2012-10-12,3.14,3.17,3.1,3.12,16555,0
2012-10-15,3.11,3.14,3.05,3.14,9977,0
2012-10-16,3.16,3.18,3.15,3.15,10260,0
2012-10-17,3.15,3.15,3.1,3.15,9505,0
2012-10-18,3.13,3.15,3.13,3.13,11949,0
2012-10-19,3.12,3.17,3.12,3.17,8600,0
2012-10-22,3.16,3.17,3.13,3.15,23656,0
2012-10-23,3.16,3.16,3.14,3.16,12300,0
2012-10-24,3.16,3.16,3.1,3.1,14295,0
2012-10-25,3.15,3.15,2.96,3.06,19007,0
2012-10-26,3.03,3.03,3,3,22033,0
2012-10-31,3.05,3.05,3.02,3.02,8326,0
2012-11-01,3.02,3.02,3,3,3600,0
2012-11-02,3,3.04,2.99,3.02,11750,0
2012-11-05,3.05,3.07,3.04,3.06,21018,0
2012-11-06,3.05,3.06,3.01,3.03,7100,0
2012-11-07,3,3.01,2.96,3,24319,0
2012-11-08,3,3,2.98,3,10204,0
2012-11-09,3.01,3.03,3,3,38900,0
2012-11-12,2.95,3,2.93,3,16718,0
2012-11-13,3.01,3.01,2.98,3,8060,0
2012-11-14,2.97,3.03,2.97,3.03,6100,0
2012-11-15,3.01,3.01,2.93,3,17585,0
2012-11-16,3,3.01,2.99,3,16300,0
2012-11-19,3.01,3.01,2.98,3,3313,0
2012-11-20,2.99,3,2.99,3,3900,0
2012-11-21,2.99,3.02,2.98,3,10148,0
2012-11-23,3.01,3.01,2.98,3,7450,0
2012-11-26,3.01,3.01,3,3.01,40750,0
2012-11-27,3,3,2.76,2.92,15810,0
2012-11-28,3,3,2.77,2.87,15767,0
2012-11-29,2.91,3.01,2.91,2.98,57334,0
2012-11-30,2.97,3.01,2.92,3.01,22570,0
2012-12-03,3,3,2.95,2.95,7493,0
2012-12-04,2.95,2.95,2.94,2.95,7255,0
2012-12-05,2.92,3.01,2.92,3.01,4682,0
2012-12-06,3,3.01,3,3.01,1943,0
2012-12-07,2.99,3.01,2.98,3.01,12196,0
2012-12-10,3,3,2.95,2.97,11300,0
2012-12-11,2.95,2.99,2.85,2.95,17050,0
2012-12-12,2.9,2.92,2.8,2.8,21848,0
2012-12-13,2.8,2.8,2.71,2.79,64838,0
2012-12-14,2.79,2.96,2.79,2.96,10337,0
2012-12-17,2.95,3.01,2.95,3.01,12009,0
2012-12-18,3,3.01,2.99,3.01,11881,0
2012-12-19,3,3.01,2.98,3.01,7971,0
2012-12-20,3.03,3.03,2.95,3.01,15606,0
2012-12-21,2.99,3,2.98,2.98,6196,0
2012-12-24,2.97,3.01,2.97,3,15459,0
2012-12-26,3,3.01,2.86,3,20655,0
2012-12-27,3.01,3.02,3,3.01,11200,0
2012-12-28,2.98,3.01,2.71,3.01,10115,0
2012-12-31,3,3.01,2.86,3,29595,0
2013-01-02,3.01,3.02,3.01,3.02,31390,0
2013-01-03,3.03,3.05,3.03,3.05,4564,0
2013-01-04,3.05,3.08,3.04,3.08,9772,0
2013-01-07,3.05,3.05,3.01,3.01,6990,0
2013-01-08,3.03,3.03,3,3,42229,0
2013-01-09,3.03,3.03,3,3.01,14060,0
2013-01-10,3,3,2.98,3,20750,0
2013-01-11,2.99,3.01,2.99,3,8848,0
2013-01-14,3.01,3.01,3,3,6800,0
2013-01-15,2.96,3,2.94,3,5171,0
2013-01-16,2.98,2.98,2.95,2.98,7172,0
2013-01-17,3,3.04,2.99,3.03,56759,0
2013-01-18,3.02,3.02,2.93,3.01,16598,0
2013-01-22,2.98,3.01,2.98,3.01,4200,0
2013-01-23,3.01,3.01,3,3,3100,0
2013-01-24,3.02,3.02,2.99,3,43817,0
2013-01-25,3,3.02,3,3,7384,0
2013-01-28,3.03,3.03,3,3.01,4202,0
2013-01-29,3,3.02,3,3.01,21183,0
2013-01-30,3.04,3.41,3.04,3.41,58916,0
2013-01-31,3.44,3.47,3.36,3.4,37916,0
2013-02-01,3.38,3.47,3.38,3.42,22624,0
2013-02-04,3.44,3.44,3.33,3.4,20285,0
2013-02-05,3.4,3.43,3.38,3.43,18120,0
2013-02-06,3.38,3.39,3.28,3.3,19816,0
2013-02-07,3.34,3.34,3.28,3.32,15105,0
2013-02-08,3.32,3.32,3.29,3.31,2770,0
2013-02-11,3.29,3.29,3.2,3.25,3800,0
2013-02-12,3.24,3.25,3.24,3.25,7600,0
2013-02-13,3.25,3.31,3.25,3.29,9450,0
2013-02-14,3.29,3.3,3.27,3.3,7098,0
2013-02-15,3.25,3.32,3.24,3.32,5013,0
2013-02-19,3.32,3.32,3.26,3.27,4850,0
2013-02-20,3.24,3.25,3,3.09,22500,0
2013-02-21,3.09,3.25,3.05,3.23,40305,0
2013-02-22,3.21,3.32,3.21,3.29,21626,0
2013-02-25,3.34,3.34,3.28,3.3,55250,0
2013-02-26,3.33,3.35,3.3,3.34,40430,0
2013-02-27,3.34,3.37,3.33,3.35,68333,0
2013-02-28,3.4,3.53,3.32,3.42,171926,0
2013-03-01,3.42,3.57,3.42,3.52,64175,0
2013-03-04,3.48,3.55,3.46,3.51,25569,0
2013-03-05,3.54,3.59,3.53,3.53,31188,0
2013-03-06,3.56,4.15,3.55,3.94,276888,0
2013-03-07,3.96,4,3.89,3.98,31365,0
2013-03-08,4,4.05,3.99,3.99,40953,0
2013-03-11,4.02,4.13,4.02,4.12,63198,0
2013-03-12,4.12,4.15,4.09,4.11,28359,0
2013-03-13,4,4,3.5,3.61,431200,0
2013-03-14,3.62,3.64,3.55,3.6,207440,0
2013-03-15,3.6,3.61,3.55,3.55,199584,0
2013-03-18,3.55,3.65,3.55,3.6,216072,0
2013-03-19,3.63,3.66,3.6,3.6,59996,0
2013-03-20,3.62,3.73,3.6,3.73,199598,0
2013-03-21,3.75,3.87,3.75,3.79,160852,0
2013-03-22,3.89,3.89,3.79,3.81,57616,0
2013-03-25,3.9,3.9,3.8,3.81,125880,0
2013-03-26,3.86,4,3.76,3.8,76141,0
2013-03-27,3.75,3.8,3.66,3.7,19480,0
2013-03-28,3.7,3.72,3.7,3.7,39477,0
2013-04-01,3.73,3.74,3.67,3.68,34616,0
2013-04-02,3.68,3.7,3.57,3.7,82595,0
2013-04-03,3.68,3.7,3.6,3.6,23294,0
2013-04-04,3.7,3.9,3.69,3.9,19235,0
2013-04-05,3.86,3.86,3.81,3.82,26600,0
2013-04-08,3.78,3.86,3.78,3.86,23290,0
2013-04-09,3.89,4.41,3.89,4.39,448119,0
2013-04-10,4.46,4.65,4.26,4.29,229687,0
2013-04-11,4.26,4.4,4.25,4.25,84539,0
2013-04-12,4.27,4.38,4.25,4.31,69677,0
2013-04-15,4.33,4.37,4.27,4.28,169437,0
2013-04-16,4.28,4.46,4.28,4.39,138023,0
2013-04-17,4.42,5.53,4.4,5.35,455776,0
2013-04-18,5.5,5.75,5.23,5.39,296687,0
2013-04-19,5.4,5.4,4.85,5.01,158598,0
2013-04-22,5.03,5.17,4.51,4.54,146701,0
2013-04-23,4.65,4.74,4.55,4.65,169009,0
2013-04-24,4.7,4.88,4.7,4.75,124932,0
2013-04-25,4.81,4.81,4.66,4.67,98052,0
2013-04-26,4.73,4.74,4.62,4.65,31434,0
2013-04-29,4.8,4.99,4.75,4.95,116528,0
2013-04-30,5.01,5.05,4.94,5,73100,0
2013-05-01,5,5.02,4.68,4.75,30424,0
2013-05-02,4.7,4.72,4.6,4.72,58651,0
2013-05-03,4.65,4.73,4.62,4.72,72753,0
2013-05-06,4.68,5,4.67,4.9,87269,0
2013-05-07,5,5,4.85,4.95,107960,0
2013-05-08,5,5,4.81,4.85,74775,0
2013-05-09,4.9,4.9,4.7,4.84,158702,0
2013-05-10,4.95,5.2,4.95,5.12,145241,0
2013-05-13,5.16,5.16,4.99,5,52700,0
2013-05-14,5,5.18,4.93,5.01,88441,0
2013-05-15,4.95,5.05,4.91,5,109955,0
2013-05-16,5,5.1,4.91,5.01,74713,0
2013-05-17,4.97,5.03,4.9,4.95,56670,0
2013-05-20,5,5.04,4.72,4.78,116102,0
2013-05-21,4.7,4.95,4.6,4.95,151177,0
2013-05-22,5,5.1,4.97,4.98,40177,0
2013-05-23,5.1,5.1,4.98,5.09,116491,0
2013-05-24,5.04,5.24,5,5.01,77703,0
2013-05-28,5.15,5.15,5.05,5.14,112596,0
2013-05-29,5.14,5.15,5.06,5.15,70507,0
2013-05-30,5.15,5.49,5.1,5.44,79068,0
2013-05-31,5.43,5.47,5.31,5.4,29980,0
2013-06-03,5.44,5.45,5.3,5.3,32768,0
2013-06-04,5.35,5.35,5.11,5.21,70479,0
2013-06-05,5.15,5.2,5.11,5.15,28386,0
2013-06-06,5.1,5.21,5.1,5.17,38813,0
2013-06-07,5.15,5.16,5.06,5.16,33006,0
2013-06-10,5.18,5.2,5.14,5.17,45401,0
2013-06-11,5.19,5.42,5.15,5.19,127364,0
2013-06-12,5.34,5.39,5.25,5.36,91478,0
2013-06-13,5.33,5.4,5.26,5.3,75079,0
2013-06-14,5.35,5.35,5.27,5.34,41606,0
2013-06-17,5.28,5.4,5.28,5.37,107535,0
2013-06-18,5.44,6.25,5.44,5.99,376625,0
2013-06-19,5.88,6.36,5.88,6.03,264725,0
2013-06-20,6.04,6.39,5.92,6.35,183010,0
2013-06-21,6.41,6.45,6.05,6.15,191613,0
2013-06-24,6.19,6.75,6.1,6.68,209273,0
2013-06-25,6.75,7,6.73,6.9,207453,0
2013-06-26,6.93,7.2,6.93,7.1,214669,0
2013-06-27,7.19,7.5,7.18,7.5,190876,0
2013-06-28,7.6,7.7,7.05,7.58,300239,0
2013-07-01,7.6,7.76,7.35,7.55,109246,0
2013-07-02,7.6,7.7,7.3,7.34,61673,0
2013-07-03,7.34,7.49,7.34,7.45,28820,0
2013-07-05,7.48,7.61,7.45,7.6,53244,0
2013-07-08,7.6,7.64,7.5,7.56,80923,0
2013-07-09,7.63,7.7,7.56,7.57,54900,0
2013-07-10,7.67,7.89,7.57,7.89,96163,0
2013-07-11,8,8.16,7.87,8.13,121403,0
2013-07-12,8.14,8.25,8.01,8.23,73609,0
2013-07-15,8.24,8.38,8.21,8.38,139821,0
2013-07-16,8.41,8.51,8.25,8.29,115532,0
2013-07-17,8.31,8.45,8.09,8.11,59540,0
2013-07-18,8.16,8.2,7.9,8.17,85039,0
2013-07-19,8.15,8.25,7.85,7.9,58084,0
2013-07-22,7.93,8,7.75,7.85,87965,0
2013-07-23,7.8,8.1,7.76,8.07,67536,0
2013-07-24,8.14,8.14,7.95,8.07,45869,0
2013-07-25,8.01,8.05,7.86,8,31639,0
2013-07-26,8.05,8.25,7.91,8.23,59259,0
2013-07-29,8.25,8.3,8.12,8.12,18794,0
2013-07-30,8.12,8.17,7.91,8.1,45994,0
2013-07-31,7.9,7.95,7.53,7.92,101291,0
2013-08-01,7.8,7.8,7.4,7.48,72263,0
2013-08-02,7.4,7.42,6.81,6.92,199678,0
2013-08-05,6.98,7.1,6.75,6.95,102361,0
2013-08-06,6.95,6.99,6.75,6.95,46094,0
2013-08-07,6.9,7.1,6.75,6.95,43007,0
2013-08-08,6.9,7,6.78,7,20376,0
2013-08-09,7.15,7.15,6.95,7.02,46601,0
2013-08-12,6.9,7,6.58,6.87,59298,0
2013-08-13,6.75,6.76,6.27,6.5,102950,0
2013-08-14,6.5,6.89,6.36,6.75,28453,0
2013-08-15,6.75,6.86,6.42,6.46,60526,0
2013-08-16,6.29,6.57,6.25,6.47,48957,0
2013-08-19,6.4,6.72,6.4,6.64,21061,0
2013-08-20,6.75,6.8,6.61,6.74,27661,0
2013-08-21,6.58,6.82,6.36,6.48,40091,0
2013-08-22,6.46,6.53,6.4,6.53,20802,0
2013-08-23,6.46,6.5,6.3,6.45,40039,0
2013-08-26,6.71,6.84,6.3,6.3,48226,0
2013-08-27,6.2,6.25,6.06,6.2,93956,0
2013-08-28,6.25,6.6,6.2,6.45,33680,0
2013-08-29,6.72,7.58,6.68,7.4,151848,0
2013-08-30,7.41,7.59,7.1,7.4,75955,0
2013-09-03,7.39,8.08,7.39,7.61,96474,0
2013-09-04,7.75,7.94,7.6,7.79,83420,0
2013-09-05,7.88,8.07,7.62,8,92431,0
2013-09-06,8.07,8.07,7.81,7.95,42805,0
2013-09-09,8.05,8.1,7.9,7.95,47750,0
2013-09-10,7.97,8,7.65,7.89,27924,0
2013-09-11,7.87,8.05,7.81,7.9,61639,0
2013-09-12,7.9,8.1,7.75,7.81,73629,0
2013-09-13,7.81,8.47,7.81,8.47,176834,0
2013-09-16,8.3,9,8.2,8.97,153272,0
2013-09-17,9.02,9.04,8.56,8.79,73234,0
2013-09-18,8.85,9.22,8.85,9.2,146458,0
2013-09-19,9.22,10.49,9.11,10.44,284130,0
2013-09-20,10.5,10.75,9.48,10.08,329725,0
2013-09-23,9.85,10.15,9.24,10.1,227525,0
2013-09-24,9.83,10.05,8.85,9.23,202046,0
2013-09-25,9.39,9.45,8.66,9.05,118525,0
2013-09-26,9,9.12,8.83,8.95,54874,0
2013-09-27,8.8,8.9,8.71,8.75,44385,0
2013-09-30,8.73,8.83,8.5,8.73,81522,0
2013-10-01,8.6,8.75,8.29,8.75,111215,0
2013-10-02,8.75,9.19,8.7,9.18,74503,0
2013-10-03,9.18,9.25,9,9.05,52624,0
2013-10-04,9.25,9.25,8.73,8.92,54758,0
2013-10-07,8.85,8.89,8.8,8.85,39852,0
2013-10-08,8.82,8.84,8.41,8.61,88144,0
2013-10-09,8.5,8.65,8.3,8.48,37212,0
2013-10-10,8.3,8.71,8.28,8.65,21731,0
2013-10-11,8.65,9.19,8.53,9.05,39696,0
2013-10-14,9,9.35,8.82,9.17,31371,0
2013-10-15,9.17,9.25,9.01,9.12,32950,0
2013-10-16,9.15,9.2,9.01,9.15,54320,0
2013-10-17,9.19,9.25,9.04,9.2,74085,0
2013-10-18,9.22,9.28,9.01,9.28,70990,0
2013-10-21,9.35,10.23,9.24,10,114862,0
2013-10-22,10.25,11.61,10,10.5,215300,0
2013-10-23,10.6,11.15,10.6,10.82,63521,0
2013-10-24,11.3,11.3,10.8,10.93,76525,0
2013-10-25,11,11.19,10.81,10.88,48662,0
2013-10-28,10.91,11.05,10.02,10.67,40100,0
2013-10-29,10.4,10.6,10.04,10.35,51300,0
2013-10-30,10.4,10.4,8.85,9.39,184600,0
2013-10-31,9.28,9.35,9.07,9.33,21686,0
2013-11-01,9.25,9.25,8.92,9,58700,0
2013-11-04,9.33,9.74,8.76,9.47,98700,0
2013-11-05,9.52,9.72,9.36,9.6,26700,0
2013-11-06,9.64,9.75,9.5,9.51,25806,0
2013-11-07,9.5,9.59,9.2,9.29,23300,0
2013-11-08,9.22,9.66,8.7694,9.51,19656,0
2013-11-11,9.52,9.78,9.51,9.56,45200,0
2013-11-12,9.65,9.94,9.56,9.84,32600,0
2013-11-13,9.68,9.68,8.81,9.17,216700,0
2013-11-14,8.95,9.45,8.95,9.29,31100,0
2013-11-15,9.17,9.639,9.14,9.54,40474,0
2013-11-18,9.43,9.73,9.03,9.04,36500,0
2013-11-19,9.12,9.35,9.05,9.23,46600,0
2013-11-20,9.41,9.48,9.25,9.48,69300,0
2013-11-21,9.48,9.48,9.21,9.41,33157,0
2013-11-22,9.3,9.38,9.07,9.1,30700,0
2013-11-25,9.18,9.35,9.06,9.35,16669,0
2013-11-26,9.29,9.4,9.09,9.2,13800,0
2013-11-27,9.2,9.2885,9.05,9.09,25961,0
2013-11-29,9.1,9.32,9.08,9.26,3670,0
2013-12-02,9.21,9.25,8.81,8.98,61284,0
2013-12-03,8.8,8.89,8.36,8.49,115700,0
2013-12-04,8.49,8.59,8.36,8.51,50700,0
2013-12-05,8.49,8.55,7.95,8.05,124600,0
2013-12-06,8.34,8.7,8.11,8.42,51700,0
2013-12-09,8.37,8.5,8.15,8.46,10700,0
2013-12-10,9.15,9.59,8.93,8.95,192100,0
2013-12-11,9.28,9.6,9.11,9.24,113427,0
2013-12-12,9.5,9.5,9.12,9.19,87800,0
2013-12-13,9.2,9.76,9.2,9.72,101000,0
2013-12-16,9.95,9.97,9.8,9.95,104700,0
2013-12-17,10.13,10.6,9.98,10.6,163380,0
2013-12-18,10.4,10.4,10.1,10.2,63980,0
2013-12-19,10.17,10.436,10.123,10.29,35617,0
2013-12-20,10.26,10.6,10.25,10.38,89700,0
2013-12-23,10.35,10.41,9.81,9.96,63900,0
2013-12-24,10.04,10.25,9.862,10.25,15961,0
2013-12-26,10.25,10.51,10.2,10.47,43600,0
2013-12-27,10.4,10.634,10.35,10.51,40015,0
2013-12-30,10.47,10.5,9.96,10.16,59800,0
2013-12-31,10.18,10.4,10.1,10.16,29000,0
2014-01-02,10,10.35,9.91,9.99,29883,0
2014-01-03,10.01,10.01,9.4,9.48,66667,0
2014-01-06,9.48,9.48,9.05,9.18,70004,0
2014-01-07,9.03,9.43,9.02,9.2,54900,0
2014-01-08,9.29,9.47,9.02,9.38,34100,0
2014-01-09,9.3,9.9,9.04,9.77,58100,0
2014-01-10,9.65,9.78,9.5,9.69,30551,0
2014-01-13,9.64,9.8,9.42,9.66,36900,0
2014-01-14,9.61,9.87,9.391,9.56,40583,0
2014-01-15,9.33,9.95,9.33,9.57,40100,0
2014-01-16,9.74,9.87,9.7,9.77,39500,0
2014-01-17,9.75,9.88,9.56,9.69,72100,0
2014-01-21,9.75,9.89,9.71,9.88,30318,0
2014-01-22,9.86,9.95,9.81,9.94,42666,0
2014-01-23,9.94,9.95,9.43,9.75,77500,0
2014-01-24,9.67,9.67,9.26,9.37,103100,0
2014-01-27,9.3,9.41,9.25,9.3,74600,0
2014-01-28,9.28,9.6,9.2,9.29,85800,0
2014-01-29,9.25,9.25,8.75,8.98,73183,0
2014-01-30,8.9,9.01,8.75,8.83,87400,0
2014-01-31,8.7,9.05,8.52,8.79,62500,0
2014-02-03,8.84,8.8899,8.55,8.63,63941,0
2014-02-04,8.6,8.6,6.88,7.7,1375707,0
2014-02-05,7.7,8.73,7.401,8.65,436292,0
2014-02-06,9,9,8.56,8.92,209668,0
2014-02-07,9,9.11,8.03,8.38,131422,0
2014-02-10,8.68,8.99,8.35,8.9,94194,0
2014-02-11,8.91,9.0899,8.5,8.9,166672,0
2014-02-12,9.03,9.1,8.6788,8.78,70465,0
2014-02-13,9.03,9.03,8.43,8.53,81749,0
2014-02-14,8.93,8.93,8.55,8.87,40467,0
2014-02-18,9.04,9.23,8.9,9.07,81772,0
2014-02-19,8.97,9.0899,8.85,8.96,25867,0
2014-02-20,8.89,9.09,8.85,8.94,46057,0
2014-02-21,8.85,8.9975,8.76,8.95,27461,0
2014-02-24,9.09,9.25,8.95,9.21,78329,0
2014-02-25,9.15,9.66,9.15,9.25,98154,0
2014-02-26,9.2,9.4,8.89,8.93,42804,0
2014-02-27,8.64,9.533,8.64,9.5,67314,0
2014-02-28,9.24,9.6,9.24,9.45,58022,0
2014-03-03,9.5,9.554,9.02,9.42,88793,0
2014-03-04,9.48,9.6,9.4,9.56,86587,0
2014-03-05,9.57,9.63,9.5,9.63,48311,0
2014-03-06,9.6,10.25,9.6,10.25,98155,0
2014-03-07,9.89,10.63,9.89,10.43,99307,0
2014-03-10,10.49,10.5,9.61,10.31,31776,0
2014-03-11,10.18,10.48,9.89,10.03,68683,0
2014-03-12,10.1,10.338,9.99,10.05,59453,0
2014-03-13,10,10.2,9.9,9.99,73638,0
2014-03-14,9.989,10.18,9.989,10.03,36265,0
2014-03-17,10.2,10.88,10.1,10.36,51268,0
2014-03-18,10.37,10.37,10,10.23,40295,0
2014-03-19,10.16,10.16,9.81,10.01,18072,0
2014-03-20,9.96,10.1,9.89,10,18579,0
2014-03-21,9.99,10.336,9.764,10.1,155264,0
2014-03-24,9.78,10.07,9.63,9.79,49067,0
2014-03-25,9.79,9.79,9.5,9.78,33703,0
2014-03-26,9.73,9.97,9.5,9.64,54200,0
2014-03-27,9.75,9.75,9,9.08,87069,0
2014-03-28,9.09,9.37,8.81,8.89,70644,0
2014-03-31,8.92,9.272,8.8404,9.07,22366,0
2014-04-01,9.09,9.53,9,9.18,22588,0
2014-04-02,9.17,9.91,9.17,9.87,43399,0
2014-04-03,9.94,10.2,9.32,10.13,59678,0
2014-04-04,10.14,10.45,9.16,9.7,74223,0
2014-04-07,9.31,9.54,9.01,9.27,44114,0
2014-04-08,9.18,9.94,9.13,9.65,32621,0
2014-04-09,9.58,10.37,9.51,9.58,41010,0
2014-04-10,9.64,9.95,9.51,9.62,22440,0
2014-04-11,9.62,9.62,9.26,9.45,11622,0
2014-04-14,9.5,9.92,9.26,9.51,39150,0
2014-04-15,9.55,9.74,9.15,9.47,39508,0
2014-04-16,9.47,9.88,9.1,9.76,149715,0
2014-04-17,9.2649,9.89,9.2649,9.61,27924,0
2014-04-21,9.9,9.9,9.465,9.62,21904,0
2014-04-22,9.64,10.14,9.61,10.03,44376,0
2014-04-23,9.98,10.11,9.64,9.9,43327,0
2014-04-24,10,10.18,9.96,10.04,40686,0
2014-04-25,9.83,10.04,9.62,9.76,31536,0
2014-04-28,9.71,10.08,9.55,10,22715,0
2014-04-29,10,10.23,9.84,9.99,25299,0
2014-04-30,9.76,10.24,9.76,10.11,47825,0
2014-05-01,9.99,10.4,9.99,10.22,76651,0
2014-05-02,10.29,11.16,10.29,11.09,224136,0
2014-05-05,11.1,11.29,10.7,11.03,56041,0
2014-05-06,11.03,11.1,10.76,11.025,66004,0
2014-05-07,11.08,11.13,10.9,11.07,43451,0
2014-05-08,11,11.05,10.85,11.02,82458,0
2014-05-09,10.9,11.13,10.82,11.01,164778,0
2014-05-12,10.85,11.05,10.85,10.99,101368,0
2014-05-13,10.75,10.95,10.4,10.73,58898,0
2014-05-14,10.46,11.02,10.46,10.72,23006,0
2014-05-15,10.75,10.95,10.56,10.59,42330,0
2014-05-16,10.6,10.7,10.41,10.59,49314,0
2014-05-19,10.5,11,10.5,11,40822,0
2014-05-20,10.98,11.04,10.79,10.97,34149,0
2014-05-21,11,11.69,10.97,11.57,142250,0
2014-05-22,11.7,11.93,11.47,11.89,94002,0
2014-05-23,11.85,11.98,11.78,11.97,81373,0
2014-05-27,12,12.14,11.89,12.14,63363,0
2014-05-28,12.1,12.2,12.08,12.19,68146,0
2014-05-29,12.17,12.28,12.15,12.24,72083,0
2014-05-30,12.25,12.41,12.02,12.16,48462,0
2014-06-02,12.25,12.25,11.8,11.88,38504,0
2014-06-03,11.82,12.04,11.82,11.935,50139,0
2014-06-04,11.95,12.255,11.66,11.82,64896,0
2014-06-05,11.725,12.25,11.725,12.06,63185,0
2014-06-06,12.01,12.81,12.01,12.72,104359,0
2014-06-09,12.75,12.93,12.48,12.55,68473,0
2014-06-10,12.6,12.9,12.52,12.67,27900,0
2014-06-11,12.76,13.09,12.26,13.08,75420,0
2014-06-12,13.14,13.3,12.71,12.89,85218,0
2014-06-13,13.24,13.86,13.19,13.78,221757,0
2014-06-16,13.84,13.86,13.34,13.7,79610,0
2014-06-17,13.48,13.69,12.89,13.3,109628,0
2014-06-18,13.35,13.975,13.315,13.6,117285,0
2014-06-19,13.47,13.65,12.62,13.16,79079,0
2014-06-20,13.07,13.48,12.9,13.25,121320,0
2014-06-23,13.2,13.22,12.12,12.39,125631,0
2014-06-24,12.31,12.49,10.84,11.44,377437,0
2014-06-25,11.22,11.42,10.511,11.03,316018,0
2014-06-26,11,11.14,10.66,10.8,261106,0
2014-06-27,10.76,11.15,10.5,10.54,1397376,0
2014-06-30,10.63,11.07,10.55,10.89,181929,0
2014-07-01,10.84,11.13,10.56,10.61,151302,0
2014-07-02,10.52,11.13,10.52,10.92,80500,0
2014-07-03,11,11.34,10.95,11.31,41461,0
2014-07-07,11.32,11.33,10.76,10.81,79128,0
2014-07-08,10.845,10.845,10.5,10.56,94376,0
2014-07-09,10.59,10.71,10.35,10.51,59394,0
2014-07-10,10.34,10.45,10.05,10.26,89666,0
2014-07-11,10.27,10.4,10.03,10.18,63030,0
2014-07-14,10.24,10.46,10.23,10.36,36413,0
2014-07-15,10.44,10.52,10.03,10.04,65497,0
2014-07-16,10.098,10.236,9.9,10.08,48575,0
2014-07-17,10.21,11.096,10.21,10.94,134859,0
2014-07-18,10.81,11.44,10.81,11.22,53319,0
2014-07-21,10.98,11.366,10.91,11.26,25463,0
2014-07-22,11.26,11.26,10.61,10.86,36189,0
2014-07-23,10.82,10.97,10.53,10.73,44674,0
2014-07-24,10.88,11.48,10.88,11.12,74736,0
2014-07-25,11.01,11.38,11,11.35,59128,0
2014-07-28,11.36,11.38,11.04,11.22,29462,0
2014-07-29,11.21,11.25,10.93,11.18,54277,0
2014-07-30,11.08,11.2,10.8,11.07,43013,0
2014-07-31,10.91,10.91,10.5,10.51,29907,0
2014-08-01,10.77,10.77,9.84,10.32,56974,0
2014-08-04,10.34,10.61,9.891,10.44,30353,0
2014-08-05,10.27,10.68,10.14,10.27,22572,0
2014-08-06,10.23,10.6,10.14,10.54,25876,0
2014-08-07,10.56,10.62,9.98,10.26,18345,0
2014-08-08,10.25,10.71,9.942,10.08,24602,0
2014-08-11,10.07,10.52,10.02,10.14,25973,0
2014-08-12,10.1,10.47,9.84,10.15,37334,0
2014-08-13,10.1,10.4,10.04,10.26,24951,0
2014-08-14,10.19,10.45,10,10.06,23802,0
2014-08-15,10.2,10.43,10,10.12,45982,0
2014-08-18,10.21,10.9,10.116,10.49,34778,0
2014-08-19,10.67,10.8,10.385,10.75,32551,0
2014-08-20,10.78,10.83,10.56,10.79,18016,0
2014-08-21,10.76,10.8,10.3,10.53,36524,0
2014-08-22,10.53,10.665,10.3,10.52,13593,0
2014-08-25,10.74,10.8,10.3,10.45,15674,0
2014-08-26,10.42,10.49,10.31,10.45,21226,0
2014-08-27,10.45,10.528,10.16,10.46,29214,0
2014-08-28,10.62,10.74,10.25,10.39,33668,0
2014-08-29,10.33,10.56,10.3,10.45,12757,0
2014-09-02,10.7,10.7,10.35,10.62,19544,0
2014-09-03,10.68,10.77,10.52,10.53,15262,0
2014-09-04,10.52,11.01,10.3,10.83,46390,0
2014-09-05,10.8,10.98,10.71,10.94,24044,0
2014-09-08,10.95,11.08,10.95,11.03,58207,0
2014-09-09,11.05,11.05,10.86,11.01,49017,0
2014-09-10,11.01,11.07,10.66,10.84,59942,0
2014-09-11,10.84,10.889,10.55,10.57,40017,0
2014-09-12,10.99,11.22,10.47,10.61,146275,0
2014-09-15,10.57,10.834,10.37,10.58,40866,0
2014-09-16,10.71,10.92,10.54,10.89,26768,0
2014-09-17,10.75,10.96,10.75,10.94,49209,0
2014-09-18,10.96,10.99,10.82,10.9,26621,0
2014-09-19,10.9,11,10.43,10.48,55812,0
2014-09-22,10.54,10.54,10.16,10.47,74304,0
2014-09-23,10.224,10.49,9.81,9.89,67261,0
2014-09-24,9.75,10.15,9.506,9.97,65878,0
2014-09-25,9.92,9.94,9.68,9.85,78159,0
2014-09-26,9.88,10,9.65,9.99,77061,0
2014-09-29,9.86,10.05,9.6,9.99,95053,0
2014-09-30,9.84,10.05,9.31,9.86,147696,0
2014-10-01,9.8,9.8,8.9,8.95,89887,0
2014-10-02,9.19,9.19,8.88,8.95,55525,0
2014-10-03,8.97,9.36,8.97,9.24,158194,0
2014-10-06,8.79,9.407,8.7007,8.72,68252,0
2014-10-07,8.69,9.0495,8.4997,8.55,94598,0
2014-10-08,8.58,9.2,8.5,9.03,53487,0
2014-10-09,9.05,9.05,8.26,8.5,59323,0
2014-10-10,8.36,8.36,7.25,7.76,182622,0
2014-10-13,7.81,8.17,7.26,7.26,162991,0
2014-10-14,7.26,7.87,6.75,7.65,91789,0
2014-10-15,7.07,7.97,7.07,7.95,95468,0
2014-10-16,7.9,8.1,7.37,7.97,199591,0
2014-10-17,8.28,8.61,7.81,8.32,156542,0
2014-10-20,8.23,8.56,7.87,8.09,55406,0
2014-10-21,8.12,8.54,8.1,8.24,50633,0
2014-10-22,8.26,8.38,7.93,8.01,38293,0
2014-10-23,8.06,8.18,7.79,7.79,65453,0
2014-10-24,7.83,8.01,7.48,7.81,114864,0
2014-10-27,7.61,7.72,7.5,7.6,67389,0
2014-10-28,7.66,8.19,7.53,8.05,90953,0
2014-10-29,8.11,8.16,7.76,8.07,37395,0
2014-10-30,7.99,8.4,7.96,8.18,43505,0
2014-10-31,8.49,8.54,8.16,8.42,75313,0
2014-11-03,8.5,8.79,8.5,8.52,47673,0
2014-11-04,8.53,8.67,8.5,8.58,27795,0
2014-11-05,8.68,8.94,8.56,8.74,43990,0
2014-11-06,8.67,8.75,8.54,8.75,41367,0
2014-11-07,8.74,9.07,8.6,9.07,32171,0
2014-11-10,9.07,9.42,8.94,9.33,58104,0
2014-11-11,9.22,9.39,9.12,9.27,40242,0
2014-11-12,9.25,9.48,9.25,9.38,44486,0
2014-11-13,9.42,9.51,9.24,9.27,40657,0
2014-11-14,9.22,9.319,9.1,9.18,33327,0
2014-11-17,9.19,9.27,8.91,8.91,29095,0
2014-11-18,8.97,9.14,8.97,9.04,65265,0
2014-11-19,9.01,9.05,8.8,8.95,50338,0
2014-11-20,8.97,9.1085,8.92,8.96,35210,0
2014-11-21,9.14,9.14,8.92,8.96,30326,0
2014-11-24,8.94,9.01,8.53,8.63,38250,0
2014-11-25,8.62,8.94,8.53,8.88,151938,0
2014-11-26,8.85,9.13,8.76,9.13,11903,0
2014-11-28,9.11,9.22,8.65,9.16,22732,0
2014-12-01,9.27,9.3999,9.02,9.07,45386,0
2014-12-02,9.208,9.208,9.08,9.16,15594,0
2014-12-03,9.08,9.23,8.9,9.06,12534,0
2014-12-04,9.08,9.23,8.98,8.99,16893,0
2014-12-05,9.02,9.4799,8.87,9.23,44171,0
2014-12-08,9.24,9.3,8.88,8.92,31376,0
2014-12-09,8.94,9.07,8.8101,9,27740,0
2014-12-10,8.96,9.23,8.72,8.72,27898,0
2014-12-11,8.96,8.98,8.8,8.83,19152,0
2014-12-12,8.8,9.05,8.65,8.85,31774,0
2014-12-15,8.99,8.99,8.69,8.71,18103,0
2014-12-16,8.71,8.94,8.71,8.78,21369,0
2014-12-17,8.78,9.09,8.78,8.96,42628,0
2014-12-18,9.05,9.1,9,9.05,21746,0
2014-12-19,9.01,9.2,8.73,9.06,77459,0
2014-12-22,9.04,9.22,9.02,9.16,60088,0
2014-12-23,9.03,9.8,9.03,9.73,29194,0
2014-12-24,9.76,9.93,9.76,9.91,7976,0
2014-12-26,9.93,10.09,9.88,10.03,33516,0
2014-12-29,9.97,10.14,9.401,9.65,27330,0
2014-12-30,9.95,10,8.99,9.36,35725,0
2014-12-31,9.35,9.72,8.98,9.02,100611,0
2015-01-02,9.13,9.18,8.88,8.97,15893,0
2015-01-05,9.04,9.05,8.83,8.99,16096,0
2015-01-06,8.99,9.1,8.74,8.84,26250,0
2015-01-07,8.89,8.99,8.54,8.87,41584,0
2015-01-08,8.86,9.09,8.8,9.04,21592,0
2015-01-09,8.99,10,8.94,9.18,45621,0
2015-01-12,9.08,9.29,8.85,9.1,23109,0
2015-01-13,9.15,10,9.15,9.32,37504,0
2015-01-14,9.3,9.3,8.98,9.18,35589,0
2015-01-15,9.1299,9.1616,8.63,8.66,34375,0
2015-01-16,8.62,9.12,8.59,9,36995,0
2015-01-20,8.96,9.24,8.85,8.91,16701,0
2015-01-21,8.71,9,8.68,8.88,23921,0
2015-01-22,8.82,9.28,8.62,9.15,40282,0
2015-01-23,9,9.57,9,9.51,43544,0
2015-01-26,9.59,9.989,9.32,9.44,20570,0
2015-01-27,9.84,9.84,9.23,9.46,9280,0
2015-01-28,9.5,9.98,9.08,9.53,35309,0
2015-01-29,9.75,10.35,9.5,10.17,44248,0
2015-01-30,10.05,10.5,10.05,10.37,91032,0
2015-02-02,10.43,10.83,10.36,10.66,77243,0
2015-02-03,10.62,11.28,10.62,11.08,112699,0
2015-02-04,11.09,11.87,11,11.2,136016,0
2015-02-05,11.15,11.4,10.96,11.17,52380,0
2015-02-06,11.28,12,9.96,11.71,144954,0
2015-02-09,11.71,11.8,11.18,11.74,62316,0
2015-02-10,11.8,11.8,11.35,11.74,42074,0
2015-02-11,11.75,11.8,11.65,11.76,39454,0
2015-02-12,11.8,12.12,11.71,12.09,104189,0
2015-02-13,12.1,12.93,12.09,12.77,107281,0
2015-02-17,12.7,12.82,12.16,12.28,57945,0
2015-02-18,12.32,12.4,11.9,12.36,51270,0
2015-02-19,12.36,12.579,11.578,12.43,42397,0
2015-02-20,12.49,13.27,12.49,13.2,49586,0
2015-02-23,13.2,13.2,12.99,13.04,43160,0
2015-02-24,13.04,13.14,12.86,12.93,22707,0
2015-02-25,12.86,13.2,12.86,12.97,40802,0
2015-02-26,13.18,13.18,12.9,13.04,27124,0
2015-02-27,13.12,13.12,12.61,12.72,63270,0
2015-03-02,12.81,12.95,12.52,12.74,43100,0
2015-03-03,12.6,12.7,12.28,12.49,34800,0
2015-03-04,12.55,12.69,12.21,12.38,18500,0
2015-03-05,12.38,12.82,12.34,12.77,21100,0
2015-03-06,12.61,13.2,12.48,12.62,75900,0
2015-03-09,12.75,13.2,12.72,13.11,66200,0
2015-03-10,12.57,13.13,12.57,13,39100,0
2015-03-11,13.2,13.57,12.94,13.57,63200,0
2015-03-12,13.62,13.8,13.39,13.8,65300,0
2015-03-13,13.8,13.85,13.37,13.75,43100,0
2015-03-16,13.66,13.8,13.45,13.61,19100,0
2015-03-17,13.55,13.85,13.46,13.83,19100,0
2015-03-18,13.81,13.92,13.57,13.79,14500,0
2015-03-19,13.71,14.87,13.65,14.51,81600,0
2015-03-20,14.39,14.5,14.23,14.4,69200,0
2015-03-23,14.33,14.33,13.7,14.09,52600,0
2015-03-24,14.08,14.49,13.96,14.17,76200,0
2015-03-25,14.17,14.17,13.76,13.84,91500,0
2015-03-26,13.82,14.04,13.7,13.82,36800,0
2015-03-27,13.87,13.88,13.51,13.75,20200,0
2015-03-30,13.72,13.95,13.59,13.91,57400,0
2015-03-31,13.637,14.3,13.63,13.78,75086,0
2015-04-01,13.83,14.18,13.71,14,70600,0
2015-04-02,13.94,14.25,13.73,13.86,51500,0
2015-04-06,13.69,13.88,13.51,13.63,16800,0
2015-04-07,13.56,13.58,13.4,13.54,133780,0
2015-04-08,13.5,13.65,13.1,13.27,34500,0
2015-04-09,13.18,13.18,12.5,12.55,51581,0
2015-04-10,12.52,13.59,12.38,13.36,110700,0
2015-04-13,13.39,13.77,13.14,13.18,26400,0
2015-04-14,13.19,13.41,13.04,13.09,25300,0
2015-04-15,13.14,13.368,12.91,13.26,26605,0
2015-04-16,13.25,13.42,13.15,13.15,7324,0
2015-04-17,12.99,13,12.62,12.86,31900,0
2015-04-20,12.97,13.4,12.96,13.33,22204,0
2015-04-21,13.34,13.34,12.8,12.91,31822,0
2015-04-22,12.98,13.2,12.85,12.93,21694,0
2015-04-23,12.89,12.98,12.87,12.92,12900,0
2015-04-24,12.91,12.91,12.11,12.45,40600,0
2015-04-27,12.41,12.41,11.56,11.58,84800,0
2015-04-28,11.5,11.94,11.5,11.66,72300,0
2015-04-29,12.12,12.2,11.42,11.57,74600,0
2015-04-30,11.25,11.53,10.8,10.85,96400,0
2015-05-01,10.91,11.31,10.63,11.07,46800,0
2015-05-04,11.03,11.63,11.03,11.15,48000,0
2015-05-05,11.35,11.44,10.77,10.9,55100,0
2015-05-06,10.321,11.01,10.321,10.53,46424,0
2015-05-07,10.5,10.75,10.5,10.6,36545,0
2015-05-08,10.7,11.24,10,10.05,72300,0
2015-05-11,10.14,10.17,9.74,9.9,50300,0
2015-05-12,9.79,11.04,9.79,10.84,136905,0
2015-05-13,10.97,11.43,10.6,11.22,75200,0
2015-05-14,11.28,11.51,11.07,11.13,38000,0
2015-05-15,11.15,11.28,10.97,11.09,41068,0
2015-05-18,11.07,11.38,11.07,11.22,27761,0
2015-05-19,11.26,11.79,11.12,11.44,50500,0
2015-05-20,11.53,11.53,11,11.16,54800,0
2015-05-21,11.09,11.39,11,11.34,67200,0
2015-05-22,11.3,11.47,11.2,11.29,35800,0
2015-05-26,11.27,11.55,11.11,11.36,47726,0
2015-05-27,11.27,11.77,11.18,11.72,38000,0
2015-05-28,11.75,11.93,11.55,11.64,28876,0
2015-05-29,11.68,11.74,11.16,11.53,46300,0
2015-06-01,11.54,12.019,11.24,11.88,38010,0
2015-06-02,11.88,12.31,11.88,12.22,34351,0
2015-06-03,12.3,13,12.25,12.81,49000,0
2015-06-04,12.73,13.01,12.7,12.96,57700,0
2015-06-05,13.01,13.66,12.78,13.63,67700,0
2015-06-08,13.57,13.79,13.08,13.19,51200,0
2015-06-09,13.25,13.25,12.57,13,69764,0
2015-06-10,12.98,13.15,12.84,12.98,39532,0
2015-06-11,12.975,13.04,12.74,12.95,40286,0
2015-06-12,12.87,12.96,12.5,12.83,46100,0
2015-06-15,12.67,12.77,12.5,12.51,65000,0
2015-06-16,12.61,13.21,12.46,13.09,59300,0
2015-06-17,13.08,13.45,12.58,12.79,55300,0
2015-06-18,12.65,13.05,12.61,12.91,72100,0
2015-06-19,12.78,13.15,12.64,12.74,74800,0
2015-06-22,12.88,13.4,12.49,13.21,174700,0
2015-06-23,13.37,13.5,13.25,13.45,54041,0
2015-06-24,13.5,13.5,12.84,13.15,47700,0
2015-06-25,13.15,13.32,13.02,13.12,32400,0
2015-06-26,13.2,13.45,12.62,12.62,126200,0
2015-06-29,12.62,13.17,12.23,12.25,79100,0
2015-06-30,12.43,13.03,12.19,12.39,59868,0
2015-07-01,12.74,13.04,12.73,12.95,32300,0
2015-07-02,13.03,13.22,12.58,12.65,22100,0
2015-07-06,12.65,13.03,12.5,12.88,36500,0
2015-07-07,12.83,12.99,12.48,12.72,37700,0
2015-07-08,12.64,12.77,12.32,12.47,75800,0
2015-07-09,12.38,12.75,12.38,12.69,36300,0
2015-07-10,12.83,13,12.5,12.91,33500,0
2015-07-13,13.03,13.14,12.62,12.96,36100,0
2015-07-14,12.97,13.32,12.93,13.09,30849,0
2015-07-15,13.26,13.7,13.07,13.12,73281,0
2015-07-16,13.38,13.54,13.05,13.26,25600,0
2015-07-17,13.31,13.49,13.12,13.29,17500,0
2015-07-20,13.35,13.55,12.75,12.99,33200,0
2015-07-21,13.09,13.09,12.77,12.86,18100,0
2015-07-22,12.72,13.09,12.72,12.93,24500,0
2015-07-23,13.04,13.04,12.34,12.42,72700,0
2015-07-24,12.34,12.46,11.64,11.83,49200,0
2015-07-27,11.88,12.75,11.63,12.52,48200,0
2015-07-28,12.51,12.55,12.08,12.47,33600,0
2015-07-29,12.45,13.09,12.45,13.06,28800,0
2015-07-30,13.07,13.2,12.15,12.39,83900,0
2015-07-31,12.35,13.29,12.35,13.11,43800,0
2015-08-03,13.1,13.39,11.84,12.54,90990,0
2015-08-04,12.85,12.85,12.41,12.71,15100,0
2015-08-05,13.14,13.99,12.92,13.94,102100,0
2015-08-06,13.89,13.95,13.01,13.04,51385,0
2015-08-07,13.03,13.85,13.02,13.74,91000,0
2015-08-10,13.78,13.91,12.98,13.1,74500,0
2015-08-11,12.95,13.25,12.41,12.94,95229,0
2015-08-12,12.7,13,12.25,12.75,44800,0
2015-08-13,12.73,13.02,12.38,12.56,24500,0
2015-08-14,12.48,12.96,12.25,12.42,82600,0
2015-08-17,12.62,12.88,12.34,12.86,35200,0
2015-08-18,12.98,13.3,12.65,13.05,48600,0
2015-08-19,13.06,13.07,12.48,12.48,30900,0
2015-08-20,12.5,12.75,12.25,12.38,27600,0
2015-08-21,12.18,12.39,12.01,12.13,32900,0
2015-08-24,11.5,12,11.28,11.51,44732,0
2015-08-25,11.61,11.98,11.41,11.6,35700,0
2015-08-26,11.89,12.35,11.51,12.35,29500,0
2015-08-27,12.4,12.4,11.77,11.93,84400,0
2015-08-28,11.91,12.72,11.85,12.1,53700,0
2015-08-31,12.1,12.49,11.74,11.76,27400,0
2015-09-01,11.64,11.64,11.22,11.41,35300,0
2015-09-02,11.53,11.94,11.22,11.8,73200,0
2015-09-03,11.91,11.96,11.51,11.6,24900,0
2015-09-04,11.5,11.9,11.22,11.27,43800,0
2015-09-08,11.5,11.81,11.32,11.49,28100,0
2015-09-09,11.49,11.61,11.24,11.35,26900,0
2015-09-10,11.4,11.4,11.2,11.28,51014,0
2015-09-11,11.17,11.43,11.17,11.4,29000,0
2015-09-14,11.42,11.45,11.2,11.29,43400,0
2015-09-15,11.45,11.45,10.86,10.95,45900,0
2015-09-16,11.02,11.17,10.5,11.04,41800,0
2015-09-17,10.87,11.45,10.87,11.41,37143,0
2015-09-18,11.15,11.21,10.8,11,74300,0
2015-09-21,10.91,11.22,10.39,10.74,42700,0
2015-09-22,10.52,10.82,10.52,10.63,21600,0
2015-09-23,10.76,10.95,10.64,10.76,22400,0
2015-09-24,10.8,11.18,10.59,11.14,25629,0
2015-09-25,11.27,11.34,10.59,10.6,42100,0
2015-09-28,10.52,10.8,10.11,10.43,222801,0
2015-09-29,10.43,10.58,10.05,10.18,37400,0
2015-09-30,10.17,10.62,10.01,10.57,66600,0
2015-10-01,10.66,10.78,10.08,10.17,65600,0
2015-10-02,10.09,10.41,9.9,10.13,44000,0
2015-10-05,10.15,10.88,10.12,10.35,22401,0
2015-10-06,10.27,10.4,10.24,10.3,16900,0
2015-10-07,10.37,10.73,10.21,10.64,28300,0
2015-10-08,10.64,10.89,10.58,10.85,48900,0
2015-10-09,10.83,10.98,10.61,10.78,28300,0
2015-10-12,10.76,10.76,10.31,10.37,17734,0
2015-10-13,10.34,10.68,10.01,10.11,18700,0
2015-10-14,10.06,10.48,9.87,10.19,26200,0
2015-10-15,10.49,11.45,10.1,11.45,42500,0
2015-10-16,11.44,12.27,11.21,11.75,44100,0
2015-10-19,11.82,11.9,11.52,11.68,28051,0
2015-10-20,11.82,11.82,11.47,11.63,9879,0
2015-10-21,11.63,11.72,11.3,11.38,36700,0
2015-10-22,11.59,11.73,11.28,11.52,29400,0
2015-10-23,11.52,11.99,11.36,11.95,29000,0
2015-10-26,11.85,11.91,11.01,11.28,26900,0
2015-10-27,11.4,11.55,11.15,11.41,42400,0
2015-10-28,11.6,11.75,11.34,11.68,40700,0
2015-10-29,11.47,11.5,11.43,11.49,20000,0
2015-10-30,11.45,11.65,11.31,11.65,45900,0
2015-11-02,11.53,11.89,11.37,11.64,30954,0
2015-11-03,11.37,11.99,11.33,11.77,33200,0
2015-11-04,11.73,11.942,11.73,11.92,13310,0
2015-11-05,11.93,12,11.7,11.85,12900,0
2015-11-06,11.8,12.1,11.77,11.84,29500,0
2015-11-09,11.92,11.94,11.06,11.11,23110,0
2015-11-10,11,11.57,11,11.12,32200,0
2015-11-11,11.05,11.1,10.81,10.99,22200,0
2015-11-12,10.87,11.21,10.64,10.71,30100,0
2015-11-13,10.61,10.81,10.45,10.59,26000,0
2015-11-16,10.5,10.88,10.5,10.85,27700,0
2015-11-17,10.68,10.89,10.58,10.61,8500,0
2015-11-18,10.6,11.02,10.6,10.78,16500,0
2015-11-19,10.68,11.08,10.67,10.95,16200,0
2015-11-20,10.96,11.18,10.39,10.88,14500,0
2015-11-23,10.8,10.84,10.66,10.73,13000,0
2015-11-24,10.53,10.82,10.53,10.69,8700,0
2015-11-25,10.75,10.92,10.68,10.9,4700,0
2015-11-27,10.9,11.41,10.9,11.15,12900,0
2015-11-30,11.28,11.98,11.23,11.55,35600,0
2015-12-01,11.72,11.72,11,11.21,57161,0
2015-12-02,11.14,11.49,11.04,11.23,40667,0
2015-12-03,11.18,11.4,10.96,11.07,57631,0
2015-12-04,11.01,11.14,10.98,11.01,33000,0
2015-12-07,10.96,11.05,10.91,10.95,24300,0
2015-12-08,10.99,11.24,10.95,11.14,16825,0
2015-12-09,11.14,11.25,10.85,10.98,48300,0
2015-12-10,10.96,11.08,10.77,10.86,80700,0
2015-12-11,10.62,10.89,10.42,10.53,40300,0
2015-12-14,10.47,10.53,10.23,10.5,44499,0
2015-12-15,10.55,10.71,10.47,10.71,12100,0
2015-12-16,10.72,10.98,10.68,10.87,24200,0
2015-12-17,10.95,10.95,10.67,10.88,34600,0
2015-12-18,10.88,11.5,10.87,11.47,61800,0
2015-12-21,11.4,11.63,11.31,11.57,44800,0
2015-12-22,11.55,11.65,11.5,11.59,23944,0
2015-12-23,11.59,11.9,11.57,11.88,17700,0
2015-12-24,11.94,11.94,11.76,11.83,6181,0
2015-12-28,11.75,12.07,11.59,11.94,23532,0
2015-12-29,11.97,12.05,11.9,11.91,13780,0
2015-12-30,11.92,11.99,11.81,11.91,16737,0
2015-12-31,11.92,11.963,11.64,11.91,48536,0
2016-01-04,11.71,11.79,11.38,11.58,22774,0
2016-01-05,11.6,11.82,11.49,11.79,31564,0
2016-01-06,11.64,11.79,11.2,11.52,23331,0
2016-01-07,11.37,11.37,10.823,10.94,48958,0
2016-01-08,10.94,11.229,10.22,10.29,19878,0
2016-01-11,10.24,10.605,9.59,10.06,77055,0
2016-01-12,10.12,10.26,9.52,9.63,53228,0
2016-01-13,9.51,9.74,9.5,9.56,67072,0
2016-01-14,9.66,10.05,9.5,9.91,61853,0
2016-01-15,9.61,9.79,9.3,9.54,30587,0
2016-01-19,9.5,9.53,8.73,8.92,59000,0
2016-01-20,8.81,9.22,8.53,8.97,56302,0
2016-01-21,8.93,9.23,8.5101,8.9,68593,0
2016-01-22,8.91,9.08,8.83,8.93,36199,0
2016-01-25,8.89,8.95,8.53,8.57,31298,0
2016-01-26,8.55,8.9099,8.37,8.66,45337,0
2016-01-27,8.57,8.99,8.42,8.61,41560,0
2016-01-28,8.68,8.68,8.42,8.6,13958,0
2016-01-29,8.66,8.97,8.61,8.73,24230,0
2016-02-01,8.69,8.78,8.37,8.52,15978,0
2016-02-02,8.38,8.5999,8.27,8.39,27554,0
2016-02-03,8.4,8.41,8.09,8.27,25428,0
2016-02-04,8.2,8.72,8.2,8.39,25430,0
2016-02-05,8.35,8.3804,7.64,7.66,71198,0
2016-02-08,7.56,8,7.39,7.46,51251,0
2016-02-09,6.29,7.54,5.98,7.5,56911,0
2016-02-10,7.53,8.1,7.53,7.82,40161,0
2016-02-11,7.66,7.95,7.62,7.95,20379,0
2016-02-12,8.09,8.17,8,8.08,19198,0
2016-02-16,8.15,8.23,7.98,8.2,16736,0
2016-02-17,8.23,8.55,8.11,8.44,27880,0
2016-02-18,8.5,8.82,8.38,8.42,31806,0
2016-02-19,8.42,9.33,8.42,9.27,42046,0
2016-02-22,9.31,9.31,8.81,8.94,18628,0
2016-02-23,8.88,8.96,8.45,8.6,30297,0
2016-02-24,8.5,8.9899,8.12,8.9,28956,0
2016-02-25,9,9.2089,8.66,8.91,21401,0
2016-02-26,8.94,9.05,8.74,8.95,15652,0
2016-02-29,8.92,9.39,8.92,9.09,21832,0
2016-03-01,9.14,9.4299,8.947,9.38,13741,0
2016-03-02,9.34,9.56,9.14,9.52,18557,0
2016-03-03,9.455,9.94,9.41,9.52,35150,0
2016-03-04,9.51,9.51,9.035,9.25,44628,0
2016-03-07,9.36,9.4,9.15,9.24,11492,0
2016-03-08,9.22,9.3199,8.8001,8.82,33197,0
2016-03-09,8.86,8.9629,8.51,8.86,13535,0
2016-03-10,8.85,9.2199,8.7001,8.74,9024,0
2016-03-11,8.71,9.04,8.71,8.99,18326,0
2016-03-14,8.93,9.01,8.75,8.85,24669,0
2016-03-15,8.85,8.88,8.5,8.6,20109,0
2016-03-16,8.5,8.71,8.5,8.59,24218,0
2016-03-17,8.52,9.0599,8.43,8.85,17240,0
2016-03-18,8.77,9.62,8.77,9.62,42374,0
2016-03-21,9.57,9.61,9.0242,9.25,16637,0
2016-03-22,9.29,9.42,8.97,8.99,22772,0
2016-03-23,8.83,9.15,8.66,9.05,15782,0
2016-03-24,8.96,9.23,8.68,9.1,42983,0
2016-03-28,9.11,9.13,8.7,9,9368,0
2016-03-29,8.995,9.64,8.93,9.48,28377,0
2016-03-30,9.27,9.45,9.15,9.32,15948,0
2016-03-31,9.29,9.31,8.93,9.04,16548,0
2016-04-01,9.01,9.03,8.83,8.9,15006,0
2016-04-04,8.8,8.83,8.58,8.61,9653,0
2016-04-05,8.5,8.76,8.35,8.44,28973,0
2016-04-06,8.3,8.96,8.3,8.91,15171,0
2016-04-07,8.87,8.87,8.5501,8.82,15437,0
2016-04-08,9.2099,9.2099,8.71,8.92,10234,0
2016-04-11,9,9,8.703,8.77,14463,0
2016-04-12,8.53,8.72,8.4,8.68,12371,0
2016-04-13,8.66,9.1399,8.66,9.01,15140,0
2016-04-14,8.8,9.05,8.8,8.91,7334,0
2016-04-15,8.84,9.16,8.83,9.06,19321,0
2016-04-18,8.94,9.23,8.85,9.07,70653,0
2016-04-19,9.05,9.15,8.84,8.91,28382,0
2016-04-20,8.81,9.32,8.81,9.1,71941,0
2016-04-21,9.23,9.37,9.14,9.22,30545,0
2016-04-22,9.13,9.41,8.9401,9.15,10203,0
2016-04-25,9.23,9.26,9.055,9.24,6827,0
2016-04-26,9.22,9.5,9.16,9.42,14887,0
2016-04-27,9.37,9.74,9.31,9.54,41126,0
2016-04-28,9.3,9.435,9.2401,9.36,36697,0
2016-04-29,9.34,9.68,9.243,9.5,17814,0
2016-05-02,9.59,9.739,9.46,9.64,5597,0
2016-05-03,9.46,9.51,9.14,9.15,10727,0
2016-05-04,9.14,9.45,8.92,8.97,22114,0
2016-05-05,9.07,9.1,8.56,8.59,14614,0
2016-05-06,8.6,8.94,8.49,8.9,10886,0
2016-05-09,9.11,9.15,8.94,9.09,15078,0
2016-05-10,9.2,10,9.085,9.52,85173,0
2016-05-11,9.38,9.45,9.02,9.02,6701,0
2016-05-12,9.12,9.21,8.7,8.89,56814,0
2016-05-13,8.88,9.45,8.67,9.3,21349,0
2016-05-16,9.39,9.56,9.13,9.17,13573,0
2016-05-17,9.09,9.63,8.63,8.7,19704,0
2016-05-18,8.63,9.1,8.55,9.01,11909,0
2016-05-19,9.05,9.05,8.83,8.97,16889,0
2016-05-20,9.03,9.384,8.94,9.38,16770,0
2016-05-23,9.48,9.6699,9.31,9.39,36403,0
2016-05-24,9.38,9.66,9.38,9.44,41342,0
2016-05-25,9.53,9.53,9.3101,9.53,20735,0
2016-05-26,9.525,9.8489,9.52,9.69,38331,0
2016-05-27,9.86,9.86,9.39,9.48,13137,0
2016-05-31,9.53,9.58,9.17,9.24,15670,0
2016-06-01,9.185,9.4199,9.1199,9.3,42185,0
2016-06-02,9.29,9.6,9.21,9.56,17881,0
2016-06-03,9.5,9.68,9.48,9.65,20883,0
2016-06-06,9.88,9.88,9.42,9.48,26381,0
2016-06-07,9.4,9.66,9.2401,9.57,16939,0
2016-06-08,9.59,9.75,9.45,9.49,24330,0
2016-06-09,9.48,9.48,9.15,9.34,44896,0
2016-06-10,9.25,9.41,9.07,9.17,39703,0
2016-06-13,9.07,9.4,9.07,9.23,11986,0
2016-06-14,9.12,9.3,9.1101,9.2,28578,0
2016-06-15,9.3,9.36,9.12,9.18,22396,0
2016-06-16,9.11,9.39,8.97,9.32,13963,0
2016-06-17,9.35,9.39,9.075,9.3297,33331,0
2016-06-20,9.4,9.58,9.26,9.42,21360,0
2016-06-21,9.35,9.35,9.225,9.26,7401,0
2016-06-22,9.22,9.34,9.04,9.14,21539,0
2016-06-23,9.17,9.4401,9.14,9.3,33014,0
2016-06-24,8.83,9.226,8.83,8.83,47377,0
2016-06-27,8.8,8.84,8.61,8.66,39831,0
2016-06-28,8.77,8.85,8.35,8.35,26105,0
2016-06-29,8.61,9.79,8.356,9.73,85365,0
2016-06-30,9.41,9.61,8.8,8.97,57947,0
2016-07-01,9.03,9.35,9.01,9.13,27325,0
2016-07-05,8.87,9.39,8.87,9.26,30741,0
2016-07-06,9.27,9.604,9.27,9.52,27970,0
2016-07-07,9.48,9.62,9.28,9.49,33194,0
2016-07-08,9.49,9.8,9.49,9.7,49926,0
2016-07-11,9.76,10.18,9.72,10.11,54933,0
2016-07-12,10.14,10.3596,9.97,10.09,69446,0
2016-07-13,10.23,10.45,10.2,10.44,30232,0
2016-07-14,10.45,11.05,10.43,10.79,48829,0
2016-07-15,10.88,10.9,10.69,10.8,29776,0
2016-07-18,10.75,10.83,10.32,10.48,33364,0
2016-07-19,10.49,10.84,10.47,10.48,27744,0
2016-07-20,10.49,10.61,10.41,10.54,14512,0
2016-07-21,10.47,10.47,9.94,10.01,31654,0
2016-07-22,9.98,10.06,9.98,9.99,24477,0
2016-07-25,9.88,9.88,9.64,9.81,9686,0
2016-07-26,9.76,10.185,9.76,10,27886,0
2016-07-27,10.04,10.0844,9.91,10.01,8081,0
2016-07-28,10.06,10.1796,9.51,9.65,21522,0
2016-07-29,9.57,9.85,9.5501,9.78,20452,0
2016-08-01,9.71,9.73,9.5,9.57,8558,0
2016-08-02,9.5,9.62,9.31,9.34,16875,0
2016-08-03,9.37,9.44,9.3,9.42,6940,0
2016-08-04,9.42,9.51,9.27,9.34,5834,0
2016-08-05,9.46,9.68,9.4299,9.55,17018,0
2016-08-08,9.61,9.74,9.45,9.52,6469,0
2016-08-09,9.44,9.55,9.3,9.53,9488,0
2016-08-10,9.62,9.67,9.215,9.25,8667,0
2016-08-11,9.25,9.42,9.2,9.4,11966,0
2016-08-12,9.32,9.365,9.2,9.3,39221,0
2016-08-15,9.22,9.53,9.22,9.48,17029,0
2016-08-16,9.26,9.77,9.26,9.61,33222,0
2016-08-17,9.69,9.74,9.5156,9.74,10580,0
2016-08-18,9.54,9.79,9.34,9.44,46593,0
2016-08-19,9.45,9.45,9.19,9.23,20390,0
2016-08-22,9.19,9.28,9.05,9.17,18285,0
2016-08-23,9.31,9.44,9.2,9.23,16522,0
2016-08-24,9.28,9.49,9.06,9.32,39330,0
2016-08-25,9.36,9.64,9.21,9.39,35230,0
2016-08-26,9.27,9.59,9.268,9.35,5816,0
2016-08-29,9.41,9.91,9.34,9.37,73693,0
2016-08-30,9.38,9.55,9.31,9.41,29882,0
2016-08-31,9.54,9.835,9.31,9.69,126535,0
2016-09-01,9.77,9.82,9.67,9.81,37560,0
2016-09-02,9.82,9.94,9.7301,9.89,34383,0
2016-09-06,9.8456,9.9499,9.69,9.76,15549,0
2016-09-07,9.7499,11.68,9.7499,11.37,386996,0
2016-09-08,12,12,10.85,10.91,100196,0
2016-09-09,10.82,10.95,10.54,10.54,46345,0
2016-09-12,10.55,11.5,10.55,11.47,78766,0
2016-09-13,11.5,11.83,11.445,11.62,77668,0
2016-09-14,11.62,11.7,10.928,11.06,23134,0
2016-09-15,11.13,11.44,11.0701,11.39,39467,0
2016-09-16,11.38,12.45,11.19,12.17,182071,0
2016-09-19,12.09,12.2839,11.4175,11.57,191426,0
2016-09-20,11.57,11.78,11.46,11.46,67262,0
2016-09-21,11.59,11.65,11.31,11.43,52418,0
2016-09-22,11.51,12.49,11.44,12.3,112737,0
2016-09-23,12.22,12.25,11.665,11.93,22142,0
2016-09-26,11.81,11.86,11.3349,11.6,76842,0
2016-09-27,11.48,11.69,11.39,11.64,29667,0
2016-09-28,11.66,11.66,11.4,11.5,11515,0
2016-09-29,11.41,11.47,11.08,11.31,26780,0
2016-09-30,11.29,11.92,11.28,11.8,31268,0
2016-10-03,11.72,12.04,11.72,11.98,53441,0
2016-10-04,11.94,12.11,11.8,11.98,34872,0
2016-10-05,12.03,12.1099,11.6001,11.92,16566,0
2016-10-06,11.98,12.11,11.81,12.01,76217,0
2016-10-07,12.08,12.08,11.69,11.76,22940,0
2016-10-10,12,13.6,11.94,13.4,295394,0
2016-10-11,13.35,13.35,12.9,13.05,61507,0
2016-10-12,13,13.85,12.7,13.75,52604,0
2016-10-13,13.55,13.7,13.15,13.2,61086,0
2016-10-14,13.15,13.7,13.15,13.55,49360,0
2016-10-17,13.7,13.704,13.45,13.5,38101,0
2016-10-18,13.6,14.25,13.4,14.1,56054,0
2016-10-19,14.15,14.25,13.9388,14.05,35611,0
2016-10-20,14.1,14.35,14.04,14.35,53748,0
2016-10-21,14.1,14.55,14.1,14.4,61970,0
2016-10-24,14.5,14.6,14.4,14.5,37306,0
2016-10-25,14.4,14.5,13.65,13.75,80421,0
2016-10-26,13.653,13.95,13.25,13.35,31862,0
2016-10-27,13.3,13.45,13.2,13.2,17846,0
2016-10-28,13.15,13.25,12.9,12.95,52810,0
2016-10-31,12.95,13.2,12.85,13.15,67205,0
2016-11-01,13,13.15,12.85,13.15,34980,0
2016-11-02,13.05,13.15,12.8,12.9,33638,0
2016-11-03,12.9,12.9,12.55,12.55,34313,0
2016-11-04,12.6,12.9,12.4,12.4,54210,0
2016-11-07,12.8,13.5,12.4,13.45,57898,0
2016-11-08,13.2,13.25,12.5,12.85,61171,0
2016-11-09,12.6,12.75,12.25,12.75,57478,0
2016-11-10,12.95,12.95,12.45,12.65,42189,0
2016-11-11,12.7,14.15,12.5925,14.1,100453,0
2016-11-14,14.55,14.55,13.85,14.25,59209,0
2016-11-15,14.35,14.35,13.95,14.1,25065,0
2016-11-16,13.85,14.45,13.8265,14.45,33005,0
2016-11-17,14.45,14.45,13.94,14.1,33024,0
2016-11-18,14.05,14.4,13.85,14.15,38308,0
2016-11-21,14.1,14.4,13.9149,14.3,36381,0
2016-11-22,14.15,14.5,13.9,14.4,35152,0
2016-11-23,14.3,14.3,14.0025,14.25,25158,0
2016-11-25,14.1,14.25,13.9,14.2,18205,0
2016-11-28,14.2,14.25,14.021,14.1,15823,0
2016-11-29,14.1,15.3,14.1,15.25,161023,0
2016-11-30,15.25,15.35,14.5,14.6,62043,0
2016-12-01,14.65,14.8,14,14.15,40422,0
2016-12-02,14.05,14.05,12.8,13.6,104313,0
2016-12-05,13.75,14.6,13.75,14.5,51698,0
2016-12-06,14.6,14.65,14.2,14.3,44939,0
2016-12-07,14.05,14.6,14.05,14.3,33553,0
2016-12-08,14.3,14.6,14.3,14.45,37335,0
2016-12-09,14.6,14.8,14.1,14.2,40412,0
2016-12-12,14.1,14.3,13.85,13.95,28124,0
2016-12-13,13.9,14.25,13.9,14.1,20412,0
2016-12-14,14,14.1,13.6926,13.75,25821,0
2016-12-15,13.7,14.25,13.7,13.9,39793,0
2016-12-16,14,14.05,13.6,13.75,63757,0
2016-12-19,13.65,13.85,13.225,13.25,58840,0
2016-12-20,13.3,13.7,13.25,13.5,68422,0
2016-12-21,13.4,13.8499,13.3,13.35,12117,0
2016-12-22,13.25,13.325,13.15,13.175,7999,0
2016-12-23,13.1,13.35,13.1,13.35,14291,0
2016-12-27,13.35,13.65,13.2,13.5,20938,0
2016-12-28,13.55,13.65,13.25,13.35,23731,0
2016-12-29,13.25,13.3972,13,13.1,12155,0
2016-12-30,13.1,13.15,12.5,12.7,66087,0
2017-01-03,12.95,12.95,12.45,12.65,13908,0
2017-01-04,12.75,13.55,12.75,13.3,49825,0
2017-01-05,13.3,13.856,12.5125,13.7,186760,0
2017-01-06,13.9,14.2,13.65,13.9,65391,0
2017-01-09,14.1,14.3,13.8,13.9,63069,0
2017-01-10,14,14.2,13.85,13.95,50181,0
2017-01-11,13.8,13.95,13.7,13.75,26025,0
2017-01-12,13.75,13.85,13.4211,13.8,38165,0
2017-01-13,13.95,14.4,13.95,14.3,70104,0
2017-01-17,14.4,14.4,13.55,13.7,46056,0
2017-01-18,13.8,13.8,13.55,13.75,28839,0
2017-01-19,13.9,13.9,13.441,13.45,25483,0
2017-01-20,13.45,13.75,13.45,13.65,22755,0
2017-01-23,13.65,13.65,12.8,12.9,55173,0
2017-01-24,13,13.1,12.3,12.75,78750,0
2017-01-25,13.0999,13.15,12.9,13.1,25423,0
2017-01-26,13.15,13.25,13.05,13.05,32377,0
2017-01-27,13.05,13.1,12.85,12.9,31550,0
2017-01-30,12.7,12.85,12.6,12.7,62687,0
2017-01-31,12.7,12.8,12.375,12.65,82480,0
2017-02-01,12.85,13.6,12.7,13.45,53588,0
2017-02-02,13.45,13.75,13.25,13.45,26980,0
2017-02-03,13.65,14.05,13.45,14.05,58716,0
2017-02-06,14,14.05,13.425,13.7,56391,0
2017-02-07,14,14.9499,13.85,14.7,299140,0
2017-02-08,15,15.8,14.9,15.35,293232,0
2017-02-09,15.35,16.65,15.35,16.45,234373,0
2017-02-10,16.7,16.8,16.1,16.4,118359,0
2017-02-13,16.45,17,16.1,16.2,93604,0
2017-02-14,16.3,16.3,15.4,15.8,127870,0
2017-02-15,15.7,16.1,15.2501,16,53463,0
2017-02-16,16,16.1,15.5,15.75,44042,0
2017-02-17,15.8,15.8,15.15,15.45,63652,0
2017-02-21,15.45,15.6,15.1,15.2,36548,0
2017-02-22,15.2,15.2,14.85,15,56726,0
2017-02-23,15.1,15.1,14.5,14.8,58054,0
2017-02-24,14.6,14.9,14.2,14.65,52604,0
2017-02-27,14.55,14.895,14.2001,14.55,70503,0
2017-02-28,14.5,14.6,13.75,14.2,191433,0
2017-03-01,14.5,14.85,14.25,14.75,88220,0
2017-03-02,14.5,14.55,13.75,14.1,121119,0
2017-03-03,14.15,14.15,13.7,13.95,52643,0
2017-03-06,13.7,13.8,13.5,13.65,50749,0
2017-03-07,13.65,13.675,13.2,13.25,72734,0
2017-03-08,13.35,13.4,13.1,13.15,59117,0
2017-03-09,13.25,13.26,13.0205,13.1,44408,0
2017-03-10,13.2,13.5039,12.7,12.85,73684,0
2017-03-13,12.95,13.85,12.75,13.5,83361,0
2017-03-14,13.5,13.75,12.95,13.65,43730,0
2017-03-15,13.75,14.15,13.3,14.05,60193,0
2017-03-16,14.1,14.1,13.482,13.75,35557,0
2017-03-17,13.65,14.0863,13.55,13.85,50527,0
2017-03-20,13.8,14.325,13.8,13.9,32007,0
2017-03-21,14,14,12.8,12.85,103496,0
2017-03-22,12.85,13.1,11.95,12,182880,0
2017-03-23,12,12.2,11.55,11.75,185669,0
2017-03-24,11.7,12.05,11.6,11.95,93998,0
2017-03-27,11.85,12.25,11.75,12.05,63362,0
2017-03-28,11.95,12.1,11.75,11.95,38676,0
2017-03-29,11.95,12.1,11.75,11.95,74760,0
2017-03-30,11.95,12.2,11.799,12.05,44394,0
2017-03-31,12,12.65,12,12.35,56273,0
2017-04-03,12.45,12.4955,11.95,12.15,82254,0
2017-04-04,12.15,12.7,11.95,12.5,54964,0
2017-04-05,12.55,12.8499,12.1,12.1,38869,0
2017-04-06,12.05,12.25,11.95,12.15,29841,0
2017-04-07,12.05,12.4,12.05,12.3,18167,0
2017-04-10,12.25,12.35,12,12.1,40525,0
2017-04-11,11.95,12.45,11.95,12.25,80222,0
2017-04-12,12.3,12.3,11.95,12.15,29342,0
2017-04-13,12.2,12.45,12.1501,12.3,26142,0
2017-04-17,12.3,12.55,12.2,12.5,21124,0
2017-04-18,12.4,12.45,12.2,12.45,19935,0
2017-04-19,12.45,12.7,12.25,12.5,30624,0
2017-04-20,12.55,12.9501,12.55,12.7,45694,0
2017-04-21,12.6,12.8001,12.5001,12.6,41910,0
2017-04-24,12.9,12.95,12.7,12.8,19056,0
2017-04-25,12.85,14.06,12.85,13.45,127876,0
2017-04-26,13.4,13.4,12.95,12.95,44414,0
2017-04-27,12.95,13.045,12.65,12.65,52008,0
2017-04-28,12.4,12.8,12.4,12.65,51554,0
2017-05-01,12.75,12.75,12.3,12.35,42842,0
2017-05-02,12.35,12.65,12.05,12.25,67112,0
2017-05-03,12.2,12.35,11.8,11.95,67028,0
2017-05-04,12,12.35,11.95,12.15,28902,0
2017-05-05,12.3,12.4,12.15,12.3,31626,0
2017-05-08,12.3,12.7,12.2,12.4,29834,0
2017-05-09,12.45,12.45,12.1622,12.35,45961,0
2017-05-10,12.4,13.1,12.3,12.95,59760,0
2017-05-11,12.75,12.825,12.15,12.35,49278,0
2017-05-12,12.3,12.3,11.95,12.15,41394,0
2017-05-15,12.2,12.4,12.1,12.3,16815,0
2017-05-16,12.4,12.55,12.15,12.25,28884,0
2017-05-17,11.9,12.1,11.85,12,82094,0
2017-05-18,11.95,12.1,11.85,12.05,62931,0
2017-05-19,12.1,12.2,11.9,11.95,54225,0
2017-05-22,11.95,12.25,11.85,12.2,27204,0
2017-05-23,12.15,12.55,12.0505,12.5,37283,0
2017-05-24,12.6,12.74,12.35,12.45,31617,0
2017-05-25,12.45,12.75,12.25,12.6,20900,0
2017-05-26,12.3,12.65,12.15,12.65,22041,0
2017-05-30,12.45,12.5,12.25,12.5,22440,0
2017-05-31,12.45,12.7809,12.31,12.5,44561,0
2017-06-01,12.45,12.9,12.4,12.65,54633,0
2017-06-02,12.4,13,12.3,12.8511,108593,0
2017-06-05,12.9,12.9,12.05,12.15,50684,0
2017-06-06,12,12.45,12,12.1,34204,0
2017-06-07,12.1,12.2,12,12.05,36421,0
2017-06-08,12,12.25,12,12.1,34694,0
2017-06-09,12.1,12.4,12,12.1,47652,0
2017-06-12,12.05,12.1,11.75,12.05,42848,0
2017-06-13,12.05,12.2,11.85,12,20171,0
2017-06-14,12,12.1,11.85,12,30967,0
2017-06-15,11.8,11.95,11.65,11.9,58611,0
2017-06-16,11.75,12.25,11.75,12.05,76972,0
2017-06-19,12.1,12.295,11.55,11.7,127651,0
2017-06-20,11.6,11.85,11.6,11.75,23944,0
2017-06-21,11.75,12,11.75,11.8,31445,0
2017-06-22,11.9,12.35,11.9,12.1,45350,0
2017-06-23,12.1,12.35,11.95,12.3,34748,0
2017-06-26,12.3,12.35,12,12.05,32537,0
2017-06-27,12.1,12.3,11.9,12,29529,0
2017-06-28,12.05,12.4,11.9,12.35,34179,0
2017-06-29,12.4,12.4,11.9,12.25,31862,0
2017-06-30,12.3,12.35,12.05,12.1,20629,0
2017-07-03,12.1,12.1,11.8,12,16326,0
2017-07-05,12,12,11.5,11.8,124736,0
2017-07-06,11.8,11.8,11.7,11.75,21399,0
2017-07-07,11.7501,12.1,11.7,11.95,22331,0
2017-07-10,11.9,12.15,11.75,11.9,30407,0
2017-07-11,12.05,12.15,11.8,12,39943,0
2017-07-12,12.1161,12.15,11.9,12.1,30662,0
2017-07-13,12.05,12.15,11.85,12.1,20549,0
2017-07-14,12,12.3,11.95,12.2,38464,0
2017-07-17,12.15,12.65,12.1,12.6,62888,0
2017-07-18,12.55,12.7,12.35,12.55,24882,0
2017-07-19,12.6,14,12.6,13.85,430092,0
2017-07-20,14.5,14.8499,14,14.8,372461,0
2017-07-21,15,15,13.85,13.85,126116,0
2017-07-24,13.85,13.9,13.6,13.8,53283,0
2017-07-25,13.95,14.05,13.75,13.85,80848,0
2017-07-26,13.8,14.1,13.707,13.95,38840,0
2017-07-27,14,14,13.6,13.7,45669,0
2017-07-28,13.7,13.9283,13.6,13.75,32440,0
2017-07-31,13.7,13.75,13.25,13.5,41748,0
2017-08-01,13.55,13.75,13.25,13.55,32961,0
2017-08-02,13.7,13.9,13.2,13.6,52343,0
2017-08-03,13.45,13.9,13.375,13.55,29644,0
2017-08-04,13.7,13.7,13.1,13.3,30665,0
2017-08-07,13.25,13.25,12.4,12.55,61289,0
2017-08-08,12.55,12.95,12.35,12.6,38352,0
2017-08-09,12.5,12.7,12.4,12.45,47770,0
2017-08-10,12.35,12.4624,12.15,12.25,49812,0
2017-08-11,12.2,12.35,12.05,12.3,33413,0
2017-08-14,12.3,12.5,12.2,12.4,32562,0
2017-08-15,12.35,12.6949,12.25,12.5,40150,0
2017-08-16,12.55,12.7999,12.3,12.4,41655,0
2017-08-17,12.3,12.4499,12.175,12.3,45777,0
2017-08-18,12.2,12.65,12.15,12.45,42852,0
2017-08-21,12.35,12.95,12.2,12.9,59367,0
2017-08-22,12.85,12.85,12.35,12.5,28262,0
2017-08-23,12.5,12.75,12.25,12.4,64275,0
2017-08-24,12.35,12.55,12.1,12.4,70899,0
2017-08-25,12.55,12.55,11.9,11.95,53371,0
2017-08-28,12,12.25,11.75,12.2,47243,0
2017-08-29,12.1,12.35,11.85,12.2,33049,0
2017-08-30,12.25,12.45,12.2,12.45,21715,0
2017-08-31,12.4,12.75,12.3501,12.6,34636,0
2017-09-01,12.65,12.65,12.4,12.55,24101,0
2017-09-05,12.5,12.75,12.2,12.4,29251,0
2017-09-06,12.4,12.45,12.2,12.3,32811,0
2017-09-07,12.5,12.75,12.25,12.55,57894,0
2017-09-08,12.6,12.6,12.25,12.3,36437,0
2017-09-11,12.35,12.75,12.25,12.7,99077,0
2017-09-12,12.75,13.1,12.25,12.35,80620,0
2017-09-13,12.45,13.05,12.3,12.8,130483,0
2017-09-14,13.4,13.4,11.75,11.75,230986,0
2017-09-15,11.8,11.8,10.665,10.8,233557,0
2017-09-18,10.8,11.95,10.7321,11.75,150754,0
2017-09-19,11.75,12.4,11.6999,12.15,102724,0
2017-09-20,12.05,12.4,11.7,12.1,59591,0
2017-09-21,12.2,12.2,11.8,11.9,39313,0
2017-09-22,11.85,12.1,11.8,12.05,39149,0
2017-09-25,12.05,12.25,11.8246,11.95,52051,0
2017-09-26,12,12.1,11.75,11.9,66534,0
2017-09-27,11.85,12.05,11.65,11.85,79131,0
2017-09-28,11.85,12.1,11.6,11.95,52933,0
2017-09-29,12,12.25,11.7,12.15,54114,0
2017-10-02,12.1,12.2,11.9,12.15,29866,0
2017-10-03,12,12.1,11.7,12,53764,0
2017-10-04,11.8501,11.95,11.6,11.7,53066,0
2017-10-05,11.8,12,11.55,11.9,57770,0
2017-10-06,11.9,12.1,11.6,12.1,50562,0
2017-10-09,12,12.25,11.8,12.15,69720,0
2017-10-10,12.2,12.5,11.85,12.5,82021,0
2017-10-11,12.2,12.45,12.2,12.35,39613,0
2017-10-12,12.15,12.25,11.85,12.2,67068,0
2017-10-13,12.15,12.2,11.95,12.05,49258,0
2017-10-16,11.9,12.1,11.8,12,60022,0
2017-10-17,12.1,12.1,11.7,11.7,42941,0
2017-10-18,11.75,11.9,11.3,11.35,48701,0
2017-10-19,11.35,11.425,10.8708,11.4,73913,0
2017-10-20,11.5,11.5,10.95,11,51615,0
2017-10-23,11,11.4,10.85,11,73680,0
2017-10-24,11,11.05,10.85,10.95,58734,0
2017-10-25,10.9,10.93,10.682,10.8,49041,0
2017-10-26,10.85,10.92,10.65,10.9,37327,0
2017-10-27,10.85,10.95,10.7,10.85,58925,0
2017-10-30,10.65,10.75,9.95,10.65,75147,0
2017-10-31,10.65,11.15,10.575,11.05,75991,0
2017-11-01,11.2,11.2,10.55,10.85,79519,0
2017-11-02,10.8,11.05,10.7,11.05,78026,0
2017-11-03,11.05,11.2,10.95,11.15,51955,0
2017-11-06,11.25,11.5,10.85,11.45,37872,0
2017-11-07,11.3096,11.3349,11,11.1,62036,0
2017-11-08,11.05,11.35,11.05,11.25,56424,0
2017-11-09,11.2,11.45,10.8977,11.4,57374,0
2017-11-10,11,11.4,10.3,11,335076,0
