Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.6,12.6,12.18,12.18,4100,0
2005-02-28,12.23,12.26,11.73,12.11,8600,0
2005-03-01,12.5,12.59,12.15,12.15,7640,0
2005-03-02,12.1,12.1,12,12.01,3700,0
2005-03-03,12.05,12.08,11.94,12.04,8147,0
2005-03-04,12.28,12.28,12.2,12.2,2400,0
2005-03-07,12.35,12.35,12.18,12.2,2425,0
2005-03-08,12.28,12.28,12.15,12.15,300,0
2005-03-09,12.15,12.35,12.15,12.35,1300,0
2005-03-10,12.16,12.25,11.84,12.07,9710,0
2005-03-11,12.09,12.17,12.06,12.11,2800,0
2005-03-14,11.97,12.19,11.97,12.01,9221,0
2005-03-15,11.88,12.18,11.84,11.9,1400,0
2005-03-16,12,12.02,11.69,11.98,4725,0
2005-03-17,11.87,11.92,11.77,11.77,2035,0
2005-03-18,11.76,11.9,11.76,11.79,7621,0
2005-03-21,11.64,11.72,11.45,11.55,9460,0
2005-03-22,11.56,12.07,11.56,11.61,19836,0
2005-03-23,11.6,11.93,10.46,10.48,50162,0
2005-03-24,10.45,10.9,10.45,10.8,15172,0
2005-03-28,10.8,11,10.45,10.79,4582,0
2005-03-29,11,11,10.99,11,16487,0
2005-03-30,10.65,11,10.65,10.99,1248,0
2005-03-31,10.99,11,10.82,11,41382,0
2005-04-01,11,11.1,10.89,10.89,3585,0
2005-04-04,10.88,11,10.67,11,2560,0
2005-04-05,11.1,11.1,10.9,10.9,12900,0
2005-04-06,10.67,11.02,10.61,11.01,10300,0
2005-04-07,10.75,11.14,10.69,11.14,10011,0
2005-04-08,10.99,11,10.6,10.97,6844,0
2005-04-11,10.9,11,10.89,11,4797,0
2005-04-12,10.95,11,10.61,10.99,17468,0
2005-04-13,10.9,10.9,10.89,10.9,6430,0
2005-04-14,10.85,10.85,10.67,10.67,9382,0
2005-04-15,10.55,10.62,10.5,10.5,7131,0
2005-04-18,10.3,10.43,10.25,10.32,14334,0
2005-04-19,10.38,10.39,10.25,10.28,13000,0
2005-04-20,10.44,10.45,10.11,10.25,7304,0
2005-04-21,10.4,10.4,10.22,10.31,4455,0
2005-04-22,10.05,10.32,10.05,10.2,27104,0
2005-04-25,10.1,10.43,10.1,10.33,2950,0
2005-04-26,10.25,10.25,10.05,10.05,1500,0
2005-04-27,10.05,10.05,10.05,10.05,100,0
2005-04-28,10.05,10.5,9.97,10,8553,0
2005-04-29,10,10,9.85,9.85,6250,0
2005-05-02,10.02,10.02,9.63,9.7,9639,0
2005-05-03,9.89,9.89,9.75,9.75,400,0
2005-05-04,10.12,10.15,9.78,10.05,31333,0
2005-05-05,10.1,10.5,10.1,10.5,5975,0
2005-05-06,10.52,11,10.52,11,11255,0
2005-05-09,10.96,10.96,10.25,10.8,1853,0
2005-05-10,10.41,11,10.41,10.55,899,0
2005-05-11,10.35,10.91,10.35,10.6,1295,0
2005-05-12,10.25,10.49,10.25,10.49,280,0
2005-05-13,10.88,10.88,9.69,10.17,7087,0
2005-05-16,9.66,10.45,9.66,10.45,300,0
2005-05-17,10.65,10.65,10.65,10.65,510,0
2005-05-18,10.7,10.7,10.7,10.7,100,0
2005-05-19,10.7,10.7,10.7,10.7,2100,0
2005-05-20,10.85,10.85,10.46,10.46,2214,0
2005-05-23,10.47,10.61,10.44,10.5,4749,0
2005-05-24,10.63,10.64,10.63,10.64,500,0
2005-05-25,10.73,10.73,10.73,10.73,800,0
2005-05-26,10.5,10.5,10.37,10.43,4961,0
2005-05-27,10.73,10.73,10.49,10.49,700,0
2005-05-31,10.5,10.5,10.45,10.47,2461,0
2005-06-01,10.5,10.5,10.3,10.4,8825,0
2005-06-02,10.7,10.75,10.25,10.28,16333,0
2005-06-03,10.11,10.2,10.11,10.13,40260,0
2005-06-06,10.1,10.11,10.1,10.11,1150,0
2005-06-07,10.11,10.19,9.96,10.03,4401,0
2005-06-08,10.03,10.11,10,10,3700,0
2005-06-09,10.07,10.14,10.05,10.05,10800,0
2005-06-10,9.95,10.01,9.9,9.9,9185,0
2005-06-13,9.9,9.98,9.9,9.95,29845,0
2005-06-14,10.22,10.24,9.75,10.24,3960,0
2005-06-15,10.25,10.3,9.86,10.2,2440,0
2005-06-16,10.2,10.23,10.2,10.23,400,0
2005-06-17,10.27,10.32,10.18,10.18,13099,0
2005-06-20,10.35,10.35,10.18,10.21,15340,0
2005-06-21,10.26,10.35,10.23,10.3,30305,0
2005-06-22,10.32,10.4,10.32,10.36,8820,0
2005-06-23,10.35,10.41,10.35,10.38,3400,0
2005-06-24,10.41,10.42,10.39,10.42,9715,0
2005-06-27,10.66,10.66,10.45,10.6,750,0
2005-06-28,10.67,10.68,10.61,10.68,1400,0
2005-06-29,10.7,10.85,10.7,10.75,15700,0
2005-06-30,10.7,10.8,10.7,10.71,9391,0
2005-07-01,10.78,10.85,10.78,10.83,13300,0
2005-07-05,10.91,11.5,10.91,11.32,25060,0
2005-07-06,11.5,11.5,11.29,11.3,18800,0
2005-07-07,11.3,11.3,11.23,11.23,3700,0
2005-07-08,11.06,11.49,10.75,10.85,25309,0
2005-07-11,11.17,11.36,10.98,11,3166,0
2005-07-12,11.35,11.35,10.99,11.16,3330,0
2005-07-13,10.97,11.4,10.5,10.99,66177,0
2005-07-14,10.98,11.05,10.6,11.05,127756,0
2005-07-15,11.15,11.21,11.1,11.1,2400,0
2005-07-18,10.8,11.5,10.8,11.5,6830,0
2005-07-19,11.59,11.91,11.3,11.4,69595,0
2005-07-20,11.15,11.28,11.06,11.2,10416,0
2005-07-21,11.39,11.4,11.3,11.4,3668,0
2005-07-22,11.45,11.8,11.45,11.7,5067,0
2005-07-25,11.8,11.8,11.61,11.78,13600,0
2005-07-26,11.8,11.84,11.57,11.84,10714,0
2005-07-27,11.8,11.8,11.65,11.65,825,0
2005-07-28,11.5,11.5,11.36,11.37,5514,0
2005-07-29,11.5,11.8,11.4,11.55,2410,0
2005-08-01,11.6,11.8,11.5,11.74,48260,0
2005-08-02,11.8,11.8,11.56,11.56,4700,0
2005-08-03,11.6,11.77,11.05,11.05,23774,0
2005-08-04,11.29,11.29,11,11,3795,0
2005-08-05,10.85,10.97,10.8,10.96,1767,0
2005-08-08,10.81,10.86,10.66,10.69,2503,0
2005-08-09,10.85,10.85,10.75,10.85,2300,0
2005-08-10,11.07,11.07,10.8,10.8,8075,0
2005-08-11,11,11,10.72,10.72,1200,0
2005-08-12,10.99,11.25,10.96,11.1,17960,0
2005-08-15,11.31,11.32,11.02,11.25,4641,0
2005-08-16,10.96,11.39,10.96,11.39,10439,0
2005-08-17,11.02,11.5,11.02,11.5,5000,0
2005-08-18,11.59,11.59,11.3,11.41,700,0
2005-08-19,11.56,11.7,11.5,11.54,5100,0
2005-08-22,11.86,11.86,11.5,11.5,33467,0
2005-08-23,11.77,11.97,11.73,11.84,8954,0
2005-08-24,11.85,12.06,11.84,12.06,5650,0
2005-08-25,12.4,12.4,11.61,11.71,11002,0
2005-08-26,11.65,11.9,11.65,11.9,3700,0
2005-08-29,11.96,12,11.7,11.82,11909,0
2005-08-30,11.87,12,11.87,12,14330,0
2005-08-31,12,12.5,11.95,12.32,12615,0
2005-09-01,12.44,12.5,12.35,12.37,11740,0
2005-09-02,12.4,12.5,12.26,12.32,5978,0
2005-09-06,12.33,13.1,12.26,13,86748,0
2005-09-07,12.72,13,12.7,13,56601,0
2005-09-08,13,13.18,12.95,13.05,17337,0
2005-09-09,13.2,13.2,12.95,13.05,10070,0
2005-09-12,12.96,13.05,12.96,13.05,2091,0
2005-09-13,13.1,13.1,12.95,13,10692,0
2005-09-14,12.95,12.99,12.86,12.95,1700,0
2005-09-15,12.75,12.92,12.5,12.74,3275,0
2005-09-16,12.75,13.09,12.71,13,5986,0
2005-09-19,12.7,13.1,12.7,13.1,5425,0
2005-09-20,12.7,13.09,12.63,12.71,2400,0
2005-09-21,12.5,12.71,11.75,12.63,15898,0
2005-09-22,12.02,13.16,11.75,13.16,6205,0
2005-09-23,13.25,13.25,12.88,12.88,24356,0
2005-09-26,12.83,12.83,12.32,12.57,1902,0
2005-09-27,12.55,13,12.49,13,43700,0
2005-09-28,13.04,13.05,12.82,12.88,21080,0
2005-09-29,12.66,13,12.6,12.9,48002,0
2005-09-30,12.86,13,12.69,12.92,9880,0
2005-10-03,12.94,12.97,12.44,12.76,11401,0
2005-10-04,12.75,12.99,12.39,12.95,25778,0
2005-10-05,12.71,12.85,12.5,12.5,10600,0
2005-10-06,12.49,12.49,12.42,12.42,1941,0
2005-10-07,12.42,12.6,12.41,12.6,6026,0
2005-10-10,12.46,12.64,12.35,12.35,1565,0
2005-10-12,12.28,12.38,11.26,11.26,5055,0
2005-10-13,11.57,11.57,10.58,10.58,4548,0
2005-10-14,10.77,11.15,10.77,11.12,2696,0
2005-10-17,11.25,12,10.81,11.01,2357,0
2005-10-18,11.51,11.51,10.95,10.95,3460,0
2005-10-19,11.25,11.25,10.76,10.76,2240,0
2005-10-20,10.9,10.99,10.88,10.99,1100,0
2005-10-21,11.02,11.27,11.02,11.27,2225,0
2005-10-24,11.35,12.12,11.35,12.12,3400,0
2005-10-25,12.12,12.37,11.75,12.37,4600,0
2005-10-26,12.1,12.1,11.82,11.92,10120,0
2005-10-27,12.49,12.59,11.81,11.85,2500,0
2005-10-28,11.69,11.85,11.61,11.8,2300,0
2005-10-31,12.12,12.15,12.1,12.1,1600,0
2005-11-01,11.74,12.2,11.63,12.2,5900,0
2005-11-02,11.87,12.1,11.87,11.96,6200,0
2005-11-03,11.85,12.11,11.85,11.95,3200,0
2005-11-04,11.54,11.54,11.15,11.3,28831,0
2005-11-07,11.53,11.55,11.29,11.29,3100,0
2005-11-08,11.29,11.3,11.05,11.15,7540,0
2005-11-09,11.25,11.25,11.09,11.25,3750,0
2005-11-10,11.33,11.42,11.25,11.35,16320,0
2005-11-11,11.32,12,11.32,11.58,7002,0
2005-11-14,11.74,11.85,11.65,11.82,4430,0
2005-11-15,11.84,11.84,11.77,11.84,3305,0
2005-11-16,11.84,11.96,11.32,11.89,2500,0
2005-11-18,11.34,11.96,11.34,11.94,6330,0
2005-11-21,11.87,11.95,11.26,11.65,2050,0
2005-11-22,11.65,11.65,11.45,11.54,803,0
2005-11-23,11.25,11.77,11.25,11.55,18500,0
2005-11-25,11.55,11.55,11.47,11.47,2400,0
2005-11-28,11.67,11.68,11.67,11.68,401,0
2005-11-29,11.59,11.82,11.5,11.75,16318,0
2005-11-30,12,12,11.69,11.82,6659,0
2005-12-01,11.83,11.85,11.75,11.85,9848,0
2005-12-02,11.99,12,11.85,11.9,3635,0
2005-12-05,12,12,11.9,12,11854,0
2005-12-06,12,12.2,12,12.2,3337,0
2005-12-07,12.2,12.49,12.09,12.28,1400,0
2005-12-08,12.28,12.28,11.85,11.98,9596,0
2005-12-09,12.27,12.27,12.11,12.18,9588,0
2005-12-12,12.38,12.38,11.85,11.89,13283,0
2005-12-13,12.2,12.2,12.18,12.18,2005,0
2005-12-14,12,12,11.85,12,5400,0
2005-12-15,12.23,12.23,11.99,11.99,8190,0
2005-12-16,12,12.08,12,12.08,12900,0
2005-12-19,11.78,11.85,11.78,11.85,5354,0
2005-12-20,11.66,11.75,11.65,11.75,600,0
2005-12-21,11.66,11.8,11.66,11.8,3755,0
2005-12-22,11.7,11.81,11.7,11.81,2400,0
2005-12-23,11.81,11.9,11.8,11.9,9985,0
2005-12-27,11.9,12,11.9,11.99,4719,0
2005-12-28,11.99,12.04,11.78,11.78,24404,0
2005-12-29,11.8,11.8,11.55,11.63,10100,0
2005-12-30,11.79,11.8,11.61,11.8,7144,0
2006-01-03,11.79,11.79,11.62,11.71,18800,0
2006-01-04,11.97,11.99,11.74,11.85,35550,0
2006-01-05,11.8,11.81,11.61,11.71,4902,0
2006-01-06,11.8,12,11.78,11.93,5150,0
2006-01-09,11.85,12,11.6,11.85,10800,0
2006-01-10,11.9,11.97,11.9,11.97,600,0
2006-01-11,12,12,11.94,11.97,38730,0
2006-01-12,12,12.75,11.85,12,10945,0
2006-01-13,12,12,11.99,12,1100,0
2006-01-18,11.99,12,11.7,11.75,1300,0
2006-01-19,11.64,11.75,11.62,11.72,2620,0
2006-01-20,11.72,11.72,11.64,11.65,12802,0
2006-01-23,11.47,11.99,11.47,11.99,4720,0
2006-01-24,11.9,12.2,11.75,11.75,15443,0
2006-01-25,11.8,11.93,11.75,11.75,891,0
2006-01-26,11.79,11.79,11.75,11.75,2800,0
2006-01-27,11.99,12,11.8,11.8,6802,0
2006-01-30,12,12,11.81,12,6596,0
2006-01-31,12,12.1,11.94,12.1,10800,0
2006-02-01,12.18,12.2,11.75,11.83,6303,0
2006-02-02,11.72,11.94,11.5,11.63,7743,0
2006-02-03,11.63,11.93,11.63,11.93,400,0
2006-02-06,11.76,12,11.75,12,6201,0
2006-02-07,11.76,11.78,11.76,11.78,1003,0
2006-02-08,11.75,11.9,11.75,11.9,1465,0
2006-02-09,11.99,12.2,11.99,12.2,1805,0
2006-02-10,12,12.02,11.76,12.02,1952,0
2006-02-13,11.76,12,11.76,12,1401,0
2006-02-14,11.93,12,11.84,11.89,9282,0
2006-02-16,11.89,12,11.7,12,49375,0
2006-02-17,11.75,11.98,11.7,11.98,3135,0
2006-02-21,11.99,12,11.99,12,200,0
2006-02-22,11.78,12.05,11.78,11.92,7000,0
2006-02-23,11.9,12.1,11.9,12.1,5400,0
2006-02-24,12,12,12,12,1186,0
2006-02-27,11.75,11.93,11.75,11.93,3702,0
2006-02-28,12,12.09,12,12,28310,0
2006-03-01,12.02,12.1,11.91,12.1,664,0
2006-03-02,12.01,12.19,12.01,12.19,450,0
2006-03-03,12.19,12.25,12.19,12.25,1800,0
2006-03-06,12.35,12.4,12.3,12.3,2133,0
2006-03-07,12.5,12.6,12.45,12.45,1900,0
2006-03-08,12.24,12.45,11.9,12.09,3450,0
2006-03-09,12,12.1,11.96,12,1465,0
2006-03-10,12,12.2,11.75,11.99,5040,0
2006-03-13,11.88,12.15,11.88,12,2881,0
2006-03-14,12,12,11.76,11.76,950,0
2006-03-15,11.79,11.99,11.79,11.93,500,0
2006-03-16,12,12,11.75,11.78,4330,0
2006-03-17,11.78,11.98,11.64,11.64,2802,0
2006-03-20,11.64,11.85,11.64,11.69,600,0
2006-03-21,11.73,12.25,11.73,11.86,800,0
2006-03-23,12.19,12.19,11.71,11.71,400,0
2006-03-24,11.71,11.92,11.7,11.7,6673,0
2006-03-28,11.75,11.8,11.72,11.72,6775,0
2006-03-29,11.7,11.75,11.7,11.75,5575,0
2006-03-30,11.73,11.73,11.63,11.65,5800,0
2006-03-31,11.65,11.73,11.65,11.73,5210,0
2006-04-03,11.75,11.97,11.7,11.88,5200,0
2006-04-04,11.61,11.99,11.61,11.99,1074,0
2006-04-05,11.8,12.03,11.75,12.03,10231,0
2006-04-06,12,12.03,11.95,12,35907,0
2006-04-07,12,12,11.7,12,3004,0
2006-04-10,12,12.15,11.96,11.96,23905,0
2006-04-11,12.05,12.05,11.7,11.8,3100,0
2006-04-12,11.9,11.9,11.76,11.85,5625,0
2006-04-13,11.8,11.85,11.8,11.85,1000,0
2006-04-17,11.76,11.85,11.62,11.64,8129,0
2006-04-18,11.55,11.7,11.25,11.65,37582,0
2006-04-19,11.54,11.84,11.53,11.83,6600,0
2006-04-20,11.85,11.85,11.21,11.75,7212,0
2006-04-21,11.75,11.82,11.73,11.82,1518,0
2006-04-25,11.75,11.75,11.75,11.75,200,0
2006-04-26,11.75,11.75,11.75,11.75,400,0
2006-04-27,11.32,11.7,11.32,11.66,4604,0
2006-04-28,11.43,11.65,11.42,11.65,3040,0
2006-05-01,11.43,11.84,11.43,11.84,7998,0
2006-05-02,11.8,11.8,11.65,11.77,2600,0
2006-05-03,11.5,11.64,11.35,11.49,6802,0
2006-05-04,11.5,11.84,11.06,11.29,16850,0
2006-05-05,11.43,11.71,11.31,11.4,12302,0
2006-05-08,11.33,11.71,11.33,11.45,2630,0
2006-05-09,11.72,11.75,11.65,11.75,3810,0
2006-05-11,11.59,11.6,11.56,11.56,600,0
2006-05-12,11.5,11.75,11.44,11.75,2729,0
2006-05-15,11.68,11.68,11.6,11.6,1100,0
2006-05-16,11.5,11.5,11.46,11.46,22453,0
2006-05-17,11.42,11.42,11.42,11.42,700,0
2006-05-18,11.38,11.45,11.38,11.38,1444,0
2006-05-19,11.45,11.45,11.12,11.12,18162,0
2006-05-22,11.12,11.37,11.12,11.35,944,0
2006-05-23,11.34,11.44,11.23,11.33,3190,0
2006-05-24,11.35,11.35,11.12,11.14,46394,0
2006-05-25,11.15,11.31,11.15,11.25,8307,0
2006-05-26,11.12,11.4,11.12,11.4,2800,0
2006-05-30,11.3,11.35,11.3,11.35,1701,0
2006-05-31,11.2,11.57,11.2,11.5,4060,0
2006-06-01,11.5,11.52,11.4,11.4,2300,0
2006-06-02,11.34,11.45,11.34,11.35,785,0
2006-06-06,11.12,11.33,11.12,11.33,17597,0
2006-06-07,11.34,11.4,11.34,11.4,11702,0
2006-06-08,11.35,11.45,11.04,11.25,24898,0
2006-06-09,11.24,11.25,11.24,11.25,939,0
2006-06-12,11.18,11.33,11.18,11.3,2400,0
2006-06-13,11.25,11.63,11.21,11.63,9817,0
2006-06-14,11.74,11.78,11.64,11.67,11275,0
2006-06-15,11.7,11.7,11.38,11.48,8915,0
2006-06-16,11.35,11.35,11.3,11.3,15600,0
2006-06-19,11.3,11.35,11.3,11.31,5600,0
2006-06-20,11.3,11.63,11.3,11.39,4992,0
2006-06-21,11.32,12,11.32,11.82,27198,0
2006-06-22,11.68,11.68,11.62,11.62,600,0
2006-06-23,11.81,11.81,11.29,11.67,2255,0
2006-06-26,11.5,11.5,11.29,11.35,2409,0
2006-06-27,11.35,11.35,11.35,11.35,1000,0
2006-06-28,11.4,11.59,11.39,11.43,1300,0
2006-06-29,11.54,11.54,11.54,11.54,100,0
2006-07-03,11.5,11.92,11.5,11.92,900,0
2006-07-05,11.92,11.99,11.9,11.99,17750,0
2006-07-07,11.92,11.99,11.81,11.99,22350,0
2006-07-10,11.85,11.9,11.85,11.85,2947,0
2006-07-11,11.92,11.92,11.8,11.81,30444,0
2006-07-12,11.61,11.9,11.6,11.7,4955,0
2006-07-13,11.92,11.92,11.88,11.88,200,0
2006-07-17,11.9,11.9,11.9,11.9,100,0
2006-07-18,11.71,11.9,11.7,11.9,8653,0
2006-07-19,11.95,12.09,11.9,12,20896,0
2006-07-20,11.9,12,11.63,12,6500,0
2006-07-21,11.88,12.05,11.88,11.88,32309,0
2006-07-24,11.64,11.64,11.29,11.39,262900,0
2006-07-25,11.35,11.4,11.28,11.28,15329,0
2006-07-26,11.28,11.35,11.21,11.35,5900,0
2006-07-27,11.3,11.3,11.07,11.07,6526,0
2006-07-28,11.15,11.18,11.11,11.11,11646,0
2006-07-31,11.11,11.15,11.11,11.13,500,0
2006-08-01,11.21,11.21,11.2,11.2,196390,0
2006-08-02,11.13,11.13,10.75,10.79,6268,0
2006-08-03,10.94,11.18,10.94,11.16,4000,0
2006-08-04,11.12,11.26,11.12,11.16,1700,0
2006-08-07,11.04,11.04,10.75,10.95,2302,0
2006-08-08,10.76,11.19,10.76,11.19,1910,0
2006-08-09,11.09,11.09,10.94,11.07,3300,0
2006-08-10,11.09,11.09,10.8,10.8,3700,0
2006-08-11,10.84,10.92,10.84,10.92,200,0
2006-08-14,10.99,11.2,10.88,10.95,13500,0
2006-08-15,10.95,11.18,10.95,11.01,10575,0
2006-08-16,11.1,11.26,11.1,11.2,2094,0
2006-08-17,11.2,12.23,11.2,12.1,15768,0
2006-08-18,12.33,12.33,12.33,12.33,100,0
2006-08-21,12.33,12.33,12.06,12.22,2894,0
2006-08-22,11.96,12.29,11.96,12.29,260,0
2006-08-23,12.29,12.29,12.24,12.29,6700,0
2006-08-24,11.99,12.25,11.99,12.25,280,0
2006-08-25,11.96,11.97,11.88,11.9,1060,0
2006-08-28,11.85,11.96,11.85,11.87,1752,0
2006-08-29,11.96,12.1,11.86,11.95,4966,0
2006-08-30,11.87,11.96,11.87,11.95,450,0
2006-08-31,11.92,11.95,11.92,11.95,1200,0
2006-09-01,11.95,11.95,11.91,11.91,1100,0
2006-09-05,11.85,11.85,11.58,11.75,1202,0
2006-09-06,11.77,11.95,11.77,11.95,500,0
2006-09-07,11.68,12.07,11.61,11.61,1487,0
2006-09-08,11.41,12,11.12,12,13902,0
2006-09-11,11.84,12.04,11.84,11.95,4500,0
2006-09-12,11.91,11.95,11.6,11.6,2300,0
2006-09-13,11.89,11.89,11.89,11.89,100,0
2006-09-14,11.76,11.83,11.75,11.83,530,0
2006-09-15,11.95,12,11.9,11.96,13514,0
2006-09-18,12,12.25,11.98,12.25,24000,0
2006-09-19,12.01,12.25,12.01,12.25,284,0
2006-09-20,12,12.25,11.98,11.98,48075,0
2006-09-21,12.06,12.06,11.76,11.76,800,0
2006-09-22,11.75,11.77,11.75,11.77,1100,0
2006-09-25,11.93,12,11.75,11.75,3514,0
2006-09-26,12,12,11.75,11.85,4615,0
2006-09-27,12,12,11.88,11.89,1550,0
2006-09-29,11.67,12,11.67,12,15435,0
2006-10-02,12,12.01,11.93,12,49946,0
2006-10-03,12,12.02,12,12.02,1000,0
2006-10-04,12.15,12.5,12.02,12.02,3810,0
2006-10-05,12.1,12.19,12.09,12.19,4910,0
2006-10-11,12.19,12.19,12.07,12.07,200,0
2006-10-16,12.02,12.02,12.02,12.02,300,0
2006-10-17,12.14,12.14,12.02,12.02,3306,0
2006-10-18,12.02,12.05,12.02,12.05,2338,0
2006-10-19,12.06,12.07,12.05,12.05,1800,0
2006-10-23,12.07,12.07,12.07,12.07,800,0
2006-10-24,12.08,12.1,12.02,12.1,41990,0
2006-10-25,12.04,12.14,12.02,12.14,321,0
2006-10-26,12.15,12.15,12.15,12.15,15410,0
2006-10-27,12.24,12.24,12.1,12.1,35250,0
2006-10-30,12.04,12.21,12.04,12.15,6155,0
2006-10-31,12.15,12.2,12.15,12.15,5757,0
2006-11-01,12.15,12.21,12.15,12.17,600,0
2006-11-02,12.17,12.17,12.15,12.15,1200,0
2006-11-03,12.25,12.3,12.25,12.3,1100,0
2006-11-06,12.15,12.46,12.15,12.46,500,0
2006-11-08,12.46,12.62,12.46,12.5,9353,0
2006-11-10,12.5,12.69,12.46,12.5,4918,0
2006-11-13,12.26,12.5,12.26,12.5,5790,0
2006-11-14,12.5,12.69,12.5,12.69,200,0
2006-11-16,12.5,12.6,12.5,12.6,4000,0
2006-11-20,12.7,12.7,12.25,12.25,7300,0
2006-11-21,12,12.1,11.9,11.96,23830,0
2006-11-22,11.95,11.96,11.9,11.96,440,0
2006-11-27,11.96,11.96,11.4,11.46,44313,0
2006-11-28,11.5,11.5,11.49,11.49,1700,0
2006-11-29,11.49,11.79,11.49,11.7,12385,0
2006-11-30,11.77,11.95,11.7,11.81,31615,0
2006-12-01,11.79,11.93,11.74,11.74,2950,0
2006-12-04,11.73,11.88,11.73,11.76,506,0
2006-12-05,11.77,11.87,11.77,11.85,20170,0
2006-12-06,11.74,11.87,11.74,11.87,1280,0
2006-12-07,11.77,11.93,11.74,11.75,5746,0
2006-12-08,11.85,11.85,11.85,11.85,600,0
2006-12-11,11.93,12,11.8,11.93,2735,0
2006-12-12,11.95,11.95,11.85,11.85,1100,0
2006-12-13,11.81,11.94,11.76,11.94,500,0
2006-12-14,11.91,12,11.91,12,500,0
2006-12-15,11.97,12.07,11.9,11.96,4100,0
2006-12-18,11.96,11.96,11.96,11.96,300,0
2006-12-20,11.96,11.96,11.76,11.76,4020,0
2006-12-21,11.78,11.78,11.77,11.77,1640,0
2006-12-22,11.76,11.83,11.74,11.83,5211,0
2006-12-26,11.85,11.85,11.77,11.77,250,0
2006-12-27,11.8,11.98,11.8,11.98,1250,0
2006-12-28,11.99,11.99,11.99,11.99,1579,0
2006-12-29,11.96,12.18,11.8,12.18,13752,0
2007-01-03,12.1,12.1,12,12.1,25904,0
2007-01-04,12.16,12.25,11.9,12.25,6115,0
2007-01-05,12.25,12.35,12.25,12.35,5373,0
2007-01-08,12.3,12.3,11.86,12.25,48865,0
2007-01-09,12.17,12.34,12.07,12.07,2360,0
2007-01-10,12.16,12.27,12.16,12.27,700,0
2007-01-11,12.28,12.35,12.28,12.35,2900,0
2007-01-12,12.38,12.38,12.25,12.33,3075,0
2007-01-16,12.3,12.35,12.16,12.17,5521,0
2007-01-17,12.24,12.25,12.2,12.25,2050,0
2007-01-18,12.25,12.26,12.15,12.19,9853,0
2007-01-19,12.3,12.3,11.76,11.76,3910,0
2007-01-22,11.76,11.89,11.74,11.89,6425,0
2007-01-23,11.81,11.87,11.8,11.8,700,0
2007-01-24,11.92,11.93,11.8,11.8,3817,0
2007-01-25,11.85,12.23,11.85,12.23,19225,0
2007-01-26,12.13,12.13,11.72,11.88,13305,0
2007-01-29,11.79,11.99,11.45,11.88,18266,0
2007-01-30,11.9,12.14,11.9,12.06,2550,0
2007-01-31,12.12,12.12,11.84,11.96,3520,0
2007-02-01,12.08,12.26,11.84,12.14,8200,0
2007-02-02,12.21,12.27,11.99,12,5739,0
2007-02-05,11.97,12.3,11.83,12.05,5903,0
2007-02-06,11.95,12.02,11.7,11.82,9056,0
2007-02-07,12,12.05,11.6,11.64,13801,0
2007-02-08,11.56,11.58,11.45,11.49,8510,0
2007-02-09,11.42,11.59,11.29,11.29,1600,0
2007-02-12,11.31,11.51,11.25,11.3,3100,0
2007-02-13,11.32,11.75,11.29,11.32,3000,0
2007-02-14,11.33,11.61,11.28,11.39,3220,0
2007-02-15,11.31,11.68,11.31,11.68,2940,0
2007-02-16,11.8,12.1,11.61,11.97,14061,0
2007-02-20,12,12.1,11.65,11.65,5679,0
2007-02-21,11.66,11.98,11.66,11.7,2135,0
2007-02-22,11.65,12.05,11.65,11.87,2700,0
2007-02-23,11.96,12.04,11.69,11.74,3200,0
2007-02-26,11.92,11.92,11.73,11.78,3190,0
2007-02-27,11.6,11.6,11.47,11.47,800,0
2007-02-28,11.37,11.59,11.25,11.45,7393,0
2007-03-01,11.23,11.53,11.23,11.35,1424,0
2007-03-02,11.47,11.48,11.36,11.48,1600,0
2007-03-05,11.36,11.48,11.27,11.34,1906,0
2007-03-06,11.28,11.54,11.28,11.44,1500,0
2007-03-07,11.4,11.71,11.31,11.55,8200,0
2007-03-08,11.48,11.59,11.47,11.52,3100,0
2007-03-09,11.42,11.49,11.39,11.49,181504,0
2007-03-12,11.47,11.48,11.25,11.25,6100,0
2007-03-13,11.25,11.43,11.23,11.39,54570,0
2007-03-14,11.44,11.48,11.24,11.24,5900,0
2007-03-15,11.25,11.44,11.23,11.43,10430,0
2007-03-16,11.43,11.5,11.25,11.49,3200,0
2007-03-19,11.27,11.46,11.18,11.29,8570,0
2007-03-20,11.43,11.47,11.23,11.41,3260,0
2007-03-21,11.43,11.48,11.22,11.47,3800,0
2007-03-22,11.45,11.57,11.26,11.26,5926,0
2007-03-23,11.4,11.46,11.09,11.2,33340,0
2007-03-26,11.05,11.31,11.05,11.24,4300,0
2007-03-27,11.05,11.21,10.89,11.05,9110,0
2007-03-28,10.97,11.06,10.95,10.95,4600,0
2007-03-29,11,11.5,11,11,11890,0
2007-03-30,10.96,11,10.72,10.8,20283,0
2007-04-02,10.79,10.8,10.64,10.67,6589,0
2007-04-03,10.65,10.81,10.61,10.66,46016,0
2007-04-04,10.7,10.7,10.64,10.66,3620,0
2007-04-05,10.63,10.85,10.63,10.83,21457,0
2007-04-09,10.88,10.88,10.85,10.86,11160,0
2007-04-10,10.82,10.92,10.66,10.67,16900,0
2007-04-11,10.7,10.7,10.26,10.45,160034,0
2007-04-12,10.4,10.45,10.39,10.4,6240,0
2007-04-16,10.31,10.61,10.31,10.4,6890,0
2007-04-17,10.39,11.26,10.39,10.78,11230,0
2007-04-18,10.63,11.22,10.36,10.5,11250,0
2007-04-19,10.36,10.74,10.35,10.67,7806,0
2007-04-20,10.66,10.94,10.56,10.56,2200,0
2007-04-23,10.48,11.2,10.3,10.39,11400,0
2007-04-24,10.36,10.77,10.36,10.7,2734,0
2007-04-25,10.51,11.21,10.51,10.85,18202,0
2007-04-26,10.92,11,10.7,10.88,8503,0
2007-04-27,10.8,10.96,10.61,10.8,6819,0
2007-04-30,10.79,10.96,10.61,10.78,3715,0
2007-05-01,10.8,10.8,10.75,10.75,1604,0
2007-05-02,10.91,10.94,10.61,10.75,21100,0
2007-05-03,10.75,10.75,10.75,10.75,700,0
2007-05-04,10.7,10.71,10.51,10.6,2800,0
2007-05-07,10.64,10.72,10.52,10.64,3500,0
2007-05-08,10.87,10.87,10.6,10.6,5154,0
2007-05-09,10.5,10.51,10.27,10.32,9765,0
2007-05-10,10.54,10.7,10.38,10.55,9400,0
2007-05-11,10.38,10.46,10.27,10.41,4145,0
2007-05-14,10.5,10.5,10.29,10.32,5534,0
2007-05-15,10.41,10.41,10.2,10.2,8701,0
2007-05-16,10.29,10.29,10.18,10.21,4900,0
2007-05-17,10.11,10.2,10.04,10.18,7360,0
2007-05-18,10.2,10.24,10.08,10.08,4370,0
2007-05-21,10.05,10.42,10.05,10.4,700,0
2007-05-22,10.33,10.37,10.13,10.19,4338,0
2007-05-23,10.2,10.2,9.87,9.87,25618,0
2007-05-24,9.96,10.08,9.79,9.8,25364,0
2007-05-25,9.91,10,9.8,9.87,30851,0
2007-05-29,9.95,10.05,9.93,10.05,1950,0
2007-05-30,10.06,10.23,9.95,10.1,89325,0
2007-05-31,10.06,10.23,10.02,10.18,85900,0
2007-06-01,10.05,10.18,10,10.18,4627,0
2007-06-04,10.24,10.48,10.18,10.48,3800,0
2007-06-05,10.36,10.59,10.36,10.55,4605,0
2007-06-06,10.38,10.67,10.2,10.26,10309,0
2007-06-07,10.61,10.67,10.3,10.39,3600,0
2007-06-08,10.4,10.56,10.33,10.45,3200,0
2007-06-11,10.53,10.53,10.27,10.3,5030,0
2007-06-12,10.4,10.48,10.32,10.34,6955,0
2007-06-13,10.28,10.38,10.18,10.22,4764,0
2007-06-14,10.18,10.6,10.18,10.54,5798,0
2007-06-15,10.38,10.56,10.3,10.56,15141,0
2007-06-18,10.54,10.68,10.34,10.5,81614,0
2007-06-19,10.5,10.67,10.45,10.45,7044,0
2007-06-20,10.54,10.58,10.41,10.46,14300,0
2007-06-21,10.46,10.58,10.37,10.5,10039,0
2007-06-22,10.51,10.66,10.44,10.49,3900,0
2007-06-25,10.44,10.61,10.43,10.51,1900,0
2007-06-26,10.47,10.48,10.41,10.41,35100,0
2007-06-27,10.41,10.67,10.37,10.45,5391,0
2007-06-28,10.44,10.68,10.4,10.68,4860,0
2007-06-29,10.57,10.69,10.57,10.69,3585,0
2007-07-02,10.77,10.77,10.59,10.59,15330,0
2007-07-03,10.71,10.9,10.65,10.85,2800,0
2007-07-05,10.59,10.79,10.58,10.73,4400,0
2007-07-06,10.87,10.88,10.6,10.71,3600,0
2007-07-09,10.82,10.87,10.48,10.67,5850,0
2007-07-10,10.85,10.88,10.42,10.75,2700,0
2007-07-11,10.82,10.83,10.41,10.52,170702,0
2007-07-12,10.5,10.58,10.5,10.58,685,0
2007-07-13,10.58,10.79,10.58,10.7,2700,0
2007-07-16,10.7,10.79,10.7,10.73,1200,0
2007-07-17,10.78,10.8,10.7,10.7,1850,0
2007-07-18,10.56,10.87,10.56,10.71,5400,0
2007-07-19,10.7,10.9,10.7,10.9,3986,0
2007-07-20,10.78,10.93,10.74,10.85,1600,0
2007-07-23,10.83,10.83,10.78,10.78,5200,0
2007-07-24,10.55,10.81,10.46,10.48,88626,0
2007-07-25,10.41,10.49,10.35,10.42,62935,0
2007-07-26,10.62,10.73,10.36,10.6,11470,0
2007-07-27,10.47,10.52,10.47,10.51,3185,0
2007-07-30,10.46,10.93,10.41,10.5,6900,0
2007-07-31,10.5,10.55,10.41,10.5,2899,0
2007-08-01,10.5,10.69,10.41,10.44,1800,0
2007-08-02,10.42,10.63,10.37,10.63,3100,0
2007-08-03,11,11,10.61,10.7,30601,0
2007-08-06,10.6,10.96,10.37,10.41,17028,0
2007-08-07,10.36,10.93,8.51,10.5,37002,0
2007-08-08,10.5,10.99,10.46,10.73,6200,0
2007-08-09,10.34,10.82,10.34,10.68,2896,0
2007-08-10,10.63,10.67,10.11,10.13,9800,0
2007-08-13,10.32,10.95,10.29,10.95,5700,0
2007-08-14,10.89,10.89,10.25,10.41,11300,0
2007-08-15,10.4,10.4,10.04,10.04,3603,0
2007-08-16,10.06,10.08,9.88,10.02,7010,0
2007-08-17,10.16,10.16,10.1,10.13,2400,0
2007-08-20,10.13,10.86,10.12,10.12,6528,0
2007-08-21,10.56,10.68,10.5,10.62,4003,0
2007-08-22,10.26,10.99,10.26,10.99,4006,0
2007-08-23,10.69,10.69,10.46,10.68,2300,0
2007-08-24,10.9,10.9,10.47,10.56,1695,0
2007-08-27,10.84,11,10.6,10.89,4100,0
2007-08-28,10.4,10.69,10.03,10.65,6998,0
2007-08-29,10,10.25,9.89,10.15,5800,0
2007-08-30,10.25,10.52,10.25,10.41,1644,0
2007-08-31,10.35,10.71,10.35,10.5,4700,0
2007-09-04,11,11,10.15,10.67,4744,0
2007-09-05,10.2,10.78,10.2,10.78,11416,0
2007-09-06,10.61,11.05,10.6,10.85,6946,0
2007-09-07,10.66,10.94,10.62,10.64,5854,0
2007-09-10,10.65,10.77,10.46,10.57,1000,0
2007-09-11,10.51,10.56,10.45,10.56,2800,0
2007-09-12,10.54,10.79,10.38,10.5,14064,0
2007-09-13,10.24,10.58,10.1,10.58,1100,0
2007-09-14,10.5,10.68,10.5,10.68,400,0
2007-09-17,10.65,10.65,10.5,10.57,2500,0
2007-09-18,10.59,10.6,10.5,10.6,21200,0
2007-09-19,10.95,10.95,10.76,10.76,2800,0
2007-09-20,10.66,10.7,10.66,10.7,400,0
2007-09-21,10.7,10.79,10.7,10.79,3331,0
2007-09-24,10.6,10.6,10.34,10.59,1600,0
2007-09-25,10.55,10.6,10.55,10.59,5012,0
2007-09-27,10.47,10.64,10.44,10.64,2250,0
2007-09-28,10.59,10.59,10.57,10.57,300,0
2007-10-01,10.43,10.79,10.43,10.7,3569,0
2007-10-02,10.79,10.8,10.77,10.8,1975,0
2007-10-03,10.77,11.75,10.77,11.73,19400,0
2007-10-04,11.62,11.62,10.94,11.12,3500,0
2007-10-05,11.7,11.7,10.94,10.94,6300,0
2007-10-08,11.24,11.6,10.96,11.38,12558,0
2007-10-10,11.15,11.24,10.99,11,8094,0
2007-10-11,10.99,11,10.85,11,2790,0
2007-10-12,10.63,10.78,10.63,10.7,12263,0
2007-10-15,10.78,10.9,10.78,10.9,4904,0
2007-10-16,10.72,11,10.67,10.99,10799,0
2007-10-17,10.96,10.96,10.55,10.55,7455,0
2007-10-18,10.57,10.97,10.57,10.71,1500,0
2007-10-19,10.56,10.56,10.55,10.55,3572,0
2007-10-22,10.86,11,10.8,10.8,4156,0
2007-10-23,10.75,10.76,10.61,10.61,3900,0
2007-10-24,10.56,10.97,10.26,10.31,3768,0
2007-10-25,10.44,10.46,10.44,10.46,700,0
2007-10-26,10.47,10.68,10.35,10.47,2400,0
2007-10-29,10.4,10.51,10.4,10.41,2806,0
2007-10-30,10.28,10.99,10.15,10.15,6800,0
2007-10-31,10.29,10.54,10.29,10.37,1940,0
2007-11-01,10.37,10.64,10.15,10.15,6200,0
2007-11-02,10.17,10.17,9.89,9.9,5961,0
2007-11-05,9.91,10.13,9.78,9.99,5080,0
2007-11-06,10.15,10.32,10.05,10.3,1600,0
2007-11-07,10,10,9.77,9.78,3200,0
2007-11-08,9.87,9.89,9.76,9.88,17852,0
2007-11-09,9.7,9.8,9.65,9.7,25793,0
2007-11-12,9.73,10.38,9.6,9.6,3900,0
2007-11-13,9.9,9.93,9.75,9.75,3948,0
2007-11-14,9.9,10.09,9.88,9.98,3188,0
2007-11-15,9.75,10.1,9.75,9.8,2300,0
2007-11-16,9.89,9.93,9.8,9.8,5462,0
2007-11-19,9.76,9.85,9.75,9.76,2800,0
2007-11-20,9.75,9.75,9.65,9.65,4100,0
2007-11-21,9.57,9.61,9.4,9.4,4700,0
2007-11-26,9.75,9.75,9.2,9.2,18000,0
2007-11-27,9.04,9.3,8.64,8.64,3902,0
2007-11-28,9,9.62,9,9.62,1749,0
2007-11-29,9.76,9.76,9.76,9.76,1800,0
2007-11-30,9.33,9.46,9.33,9.46,790,0
2007-12-03,9.49,9.49,8.73,8.73,1118,0
2007-12-04,9.18,9.18,8.49,8.61,8968,0
2007-12-05,8.6,8.65,8.5,8.57,1300,0
2007-12-06,8.5,8.61,8.47,8.47,2400,0
2007-12-07,8.74,8.75,8.61,8.71,4100,0
2007-12-10,8.61,8.62,8.59,8.59,48300,0
2007-12-11,8.5,8.54,8,8.13,36346,0
2007-12-12,8.49,8.5,8.15,8.21,15630,0
2007-12-13,8.64,8.64,8.15,8.16,7857,0
2007-12-14,8.1,8.59,8.05,8.05,18675,0
2007-12-17,8,8.66,7.83,8.14,10742,0
2007-12-18,8.85,8.85,8.64,8.66,2200,0
2007-12-19,8.49,8.5,7.97,7.97,4016,0
2007-12-20,8.24,9.24,8.23,9.16,4110,0
2007-12-21,9.22,9.22,7.84,8.04,5881,0
2007-12-24,8.01,8.01,8.01,8.01,200,0
2007-12-26,8.02,8.02,7.75,7.75,6403,0
2007-12-27,7.64,7.77,7.56,7.59,24555,0
2007-12-28,7.54,7.6,7.14,7.17,11400,0
2007-12-31,7.79,7.79,6.76,6.91,40799,0
2008-01-02,7.17,7.34,6.9,7.1,15000,0
2008-01-03,7.32,7.35,6.95,6.99,1900,0
2008-01-04,7.28,7.28,6.72,6.8,6981,0
2008-01-07,6.79,6.8,6.7,6.7,19187,0
2008-01-08,7.04,7.06,6.86,6.98,1500,0
2008-01-09,7,7,6.17,6.17,8514,0
2008-01-10,6.76,6.76,6.18,6.28,3049,0
2008-01-11,6.51,6.71,6.51,6.62,6257,0
2008-01-14,6.72,6.72,6.24,6.46,5274,0
2008-01-15,6.33,6.33,6.07,6.15,5346,0
2008-01-16,6.51,6.52,6.35,6.4,7100,0
2008-01-17,6.3,6.3,6.3,6.3,200,0
2008-01-18,6.39,6.59,6.16,6.17,2763,0
2008-01-22,6.15,6.56,5.91,5.97,21611,0
2008-01-23,6.19,6.2,6.05,6.2,11038,0
2008-01-24,6.09,6.61,6.09,6.4,9388,0
2008-01-28,6.26,6.26,6.26,6.26,200,0
2008-01-29,6.43,6.72,6.43,6.6,2704,0
2008-01-30,6.75,6.75,6.51,6.59,10220,0
2008-01-31,6.42,6.85,6.42,6.85,1600,0
2008-02-01,6.9,7.18,6.9,7,19898,0
2008-02-04,7.14,7.83,7.14,7.41,49080,0
2008-02-05,7.25,7.38,7.25,7.38,23835,0
2008-02-06,7.52,7.52,7.28,7.33,2310,0
2008-02-07,7.36,7.5,7.35,7.4,3800,0
2008-02-08,7.4,7.56,7.4,7.41,3400,0
2008-02-11,7.59,7.7,7.26,7.26,3400,0
2008-02-12,7.2,7.65,7.2,7.5,13602,0
2008-02-13,7.55,7.64,7.46,7.55,38930,0
2008-02-14,7.72,7.77,7.72,7.77,200,0
2008-02-15,7.77,7.99,7.46,7.51,1000,0
2008-02-19,7.45,7.51,7.44,7.48,800,0
2008-02-22,7.5,8.24,7.5,8.18,712,0
2008-02-25,7.72,8.15,6.95,8.15,7720,0
2008-02-26,7.93,8.1,7.66,8.05,1135,0
2008-02-27,8,8,7.97,7.97,200,0
2008-02-28,8.1,8.1,8.06,8.08,1600,0
2008-02-29,8.08,8.14,8.08,8.11,5630,0
2008-03-03,8.08,8.39,8.08,8.39,3680,0
2008-03-04,7.8,8.24,7.8,8.12,11505,0
2008-03-06,8.23,8.28,8.23,8.25,125293,0
2008-03-10,8.27,8.31,8.25,8.25,4553,0
2008-03-11,8.37,8.44,8.13,8.13,1232,0
2008-03-12,8.55,8.55,8.55,8.55,100,0
2008-03-14,8.1,8.1,8.1,8.1,300,0
2008-03-17,8.65,8.65,8,8,500,0
2008-03-18,8,8,7.15,7.15,2400,0
2008-03-19,7.88,8.5,7.41,8.19,27400,0
2008-03-20,8,8,8,8,300,0
2008-03-24,7.75,7.75,7.65,7.74,4200,0
2008-03-25,7.89,9.13,7.89,8.25,4604,0
2008-03-26,8.31,8.4,7.25,7.55,46835,0
2008-03-27,7.17,7.88,7.17,7.31,5418,0
2008-03-28,7.23,7.79,7.07,7.32,13420,0
2008-03-31,7.03,7.63,6.95,7.63,23873,0
2008-04-01,7.53,7.64,7.5,7.64,2178,0
2008-04-02,7.7,7.74,7.65,7.74,1700,0
2008-04-04,7.76,8,7.76,8,4000,0
2008-04-07,8.17,8.2,8.14,8.2,1000,0
2008-04-08,8.2,8.25,8.2,8.25,500,0
2008-04-09,8.23,8.25,8.1,8.25,5500,0
2008-04-10,8.25,8.36,8,8.17,7901,0
2008-04-11,8.31,8.31,8.31,8.31,1200,0
2008-04-14,8.37,8.37,8,8.36,2678,0
2008-04-15,8.25,8.25,8.15,8.15,2075,0
2008-04-16,8.36,8.37,8.36,8.37,200,0
2008-04-21,8.25,8.33,8,8.01,900,0
2008-04-22,8.25,8.25,7.76,8.25,16233,0
2008-04-23,8.07,8.13,7.75,7.86,3735,0
2008-04-24,7.41,8.16,7.41,7.76,800,0
2008-04-25,7.39,7.68,7.39,7.41,500,0
2008-04-28,8.19,8.19,7.73,7.79,2300,0
2008-04-29,7.41,7.78,7.41,7.51,400,0
2008-04-30,7.41,7.55,7.41,7.55,2279,0
2008-05-01,7.47,7.96,7.47,7.65,6130,0
2008-05-02,7.41,7.9,7.41,7.5,2853,0
2008-05-05,7.38,7.51,7.38,7.38,2187,0
2008-05-06,7.28,8.24,7.28,7.5,13387,0
2008-05-07,7.34,7.75,7.31,7.5,16643,0
2008-05-08,7.5,7.77,7.5,7.51,3702,0
2008-05-09,7.5,7.52,7.25,7.26,4618,0
2008-05-12,7.26,7.36,7.26,7.36,600,0
2008-05-13,7.27,7.94,7.15,7.32,8528,0
2008-05-14,7.35,7.35,7,7.18,600,0
2008-05-15,7.15,7.15,7.15,7.15,200,0
2008-05-16,7.25,7.25,7.07,7.19,1922,0
2008-05-19,7.38,7.38,7.38,7.38,200,0
2008-05-20,7.38,7.49,7.03,7.22,5131,0
2008-05-21,7.02,7.26,7.02,7.24,700,0
2008-05-22,7.24,7.48,7.24,7.48,300,0
2008-05-23,7.26,7.26,7.25,7.25,200,0
2008-05-27,7.02,7.35,7.02,7.35,1400,0
2008-05-28,7.35,7.35,7.35,7.35,296,0
2008-05-29,7.35,7.35,7.25,7.26,9300,0
2008-05-30,7.26,7.3,7.25,7.25,12200,0
2008-06-02,7.39,7.5,7.27,7.32,7365,0
2008-06-03,7.3,7.3,7.3,7.3,169367,0
2008-06-04,7.22,7.43,7.2,7.43,500,0
2008-06-05,7.89,7.89,7.2,7.21,600,0
2008-06-06,7.47,7.47,7.2,7.2,3800,0
2008-06-09,7.41,7.41,7.04,7.32,1900,0
2008-06-10,7,7.18,6.58,6.58,19231,0
2008-06-11,6.75,7.51,6.15,6.2,14145,0
2008-06-12,6.2,6.66,6.07,6.07,3900,0
2008-06-13,6.24,6.78,5.6,5.69,33449,0
2008-06-16,5.79,5.91,5.5,5.5,12350,0
2008-06-17,5.55,5.88,5.5,5.88,1407,0
2008-06-18,5.43,5.59,5.32,5.39,1700,0
2008-06-19,5.84,6.05,5.61,6.05,4791,0
2008-06-20,6.01,6.01,6,6,1403,0
2008-06-23,6.2,6.68,6.01,6.43,2383,0
2008-06-24,6.45,6.5,6.02,6.17,4019,0
2008-06-25,6,6,6,6,100,0
2008-06-26,6.29,6.29,5.82,5.82,4516,0
2008-06-27,5.99,5.99,4.8,5.11,11213,0
2008-06-30,5.4,5.44,4.99,5.15,4732,0
2008-07-01,4.76,4.76,4.76,4.76,100,0
2008-07-02,4.85,5,4.75,5,2702,0
2008-07-03,5.49,5.49,5,5,500,0
2008-07-07,5,5.46,5,5.21,405002,0
2008-07-08,5.25,5.3,5,5.05,8276,0
2008-07-09,5.05,5.05,4.75,4.75,3303,0
2008-07-10,4.76,4.94,4.75,4.89,191226,0
2008-07-11,4.78,4.78,4.07,4.08,9050,0
2008-07-14,4.69,4.69,3.75,3.88,31591,0
2008-07-15,3.77,3.88,3.4,3.61,22111,0
2008-07-16,3.45,4.49,3.45,4,36814,0
2008-07-17,4.11,4.37,3.91,4.23,2896,0
2008-07-18,4.22,4.22,4.01,4.13,1476,0
2008-07-21,4.15,4.29,4.15,4.25,4856,0
2008-07-22,4.24,4.75,4.1,4.66,9750,0
2008-07-23,4.99,5.24,4.93,5.12,930,0
2008-07-24,5.17,5.2,4.49,5.03,4620,0
2008-07-25,5,5.36,4.25,5.12,20660,0
2008-07-28,5,5.2,5,5.09,28757,0
2008-07-29,5.24,5.24,4.35,4.7,13423,0
2008-07-30,4.7,5.1,4.55,4.77,34275,0
2008-07-31,5,5.04,4.1,4.17,16953,0
2008-08-01,5.14,5.14,4.42,4.42,4500,0
2008-08-04,4.5,4.5,4.31,4.45,9246,0
2008-08-05,4.45,4.45,4.35,4.44,25759,0
2008-08-06,4.44,4.69,4.44,4.45,14000,0
2008-08-07,4.63,4.87,4.4,4.64,5204,0
2008-08-08,4.6,4.74,4.6,4.66,14944,0
2008-08-11,4.71,4.84,4.55,4.84,15211,0
2008-08-12,4.7,4.83,4.7,4.83,200,0
2008-08-13,4.7,4.8,4.7,4.8,10500,0
2008-08-14,4.7,4.86,4.6,4.6,8011,0
2008-08-15,4.52,4.61,4.5,4.61,1000,0
2008-08-21,4.87,4.87,4.87,4.87,780,0
2008-08-22,4.9,5.85,4.9,5.27,22355,0
2008-08-25,5.13,5.43,5.13,5.39,600,0
2008-08-27,5.04,5.06,5.01,5.01,2086,0
2008-08-28,5.01,5.28,4.81,4.81,38898,0
2008-08-29,5.13,5.62,5,5.62,7897,0
2008-09-02,5.49,5.56,4.79,5.29,13968,0
2008-09-03,5.25,5.28,4.96,5.1,6788,0
2008-09-04,5.16,5.27,4.95,5.27,1200,0
2008-09-05,5.28,5.28,4.67,5.14,8760,0
2008-09-08,5.4,5.68,5.36,5.36,1990,0
2008-09-09,5.4,5.5,5.4,5.5,2560,0
2008-09-10,5.63,5.85,5.63,5.67,1432,0
2008-09-11,5.11,5.96,5.11,5.79,500,0
2008-09-12,5.59,5.59,5.56,5.56,3385,0
2008-09-16,4.97,4.97,4.95,4.97,1208,0
2008-09-17,4.9,4.92,4.9,4.9,1405,0
2008-09-18,4.81,5.08,4.81,5.08,1903,0
2008-09-19,5.3,5.3,5.11,5.11,4655,0
2008-09-22,5.55,6.87,5.05,5.91,4497,0
2008-09-26,6.54,6.54,6.21,6.21,900,0
2008-09-29,5.2,5.21,5.1,5.1,1550,0
2008-09-30,5.1,5.1,5.1,5.1,100,0
2008-10-02,5.25,5.7,5,5,8251,0
2008-10-03,5.05,5.05,4.5,5,23399,0
2008-10-06,4.81,5.55,4.75,4.79,7496,0
2008-10-07,4.75,4.75,4.5,4.5,5483,0
2008-10-08,4.51,4.51,4.45,4.45,1197,0
2008-10-09,4.11,4.13,4.1,4.1,2300,0
2008-10-10,3.99,4.03,3.98,3.98,1000,0
2008-10-15,4.07,4.07,4,4,910,0
2008-10-16,4.02,4.4,3.91,3.92,10999,0
2008-10-17,4.24,4.24,4.24,4.24,200,0
2008-10-21,3.91,3.91,3.91,3.91,100,0
2008-10-23,4.05,4.05,3.91,4,4201,0
2008-10-24,3.91,3.91,3.8,3.89,3100,0
2008-10-28,4.15,4.15,4.05,4.05,280,0
2008-10-30,3.97,3.97,3.97,3.97,100,0
2008-10-31,4.06,4.5,3.86,4,7278,0
2008-11-03,4,4.25,4,4.25,3847,0
2008-11-04,4.64,4.79,4.64,4.79,400,0
2008-11-05,5.08,5.76,5.08,5.2,4100,0
2008-11-06,5.28,5.28,5.25,5.25,1475,0
2008-11-07,5.01,5.02,5,5,2875,0
2008-11-12,4.53,4.53,4.25,4.28,800,0
2008-11-13,4.29,4.79,4.25,4.79,900,0
2008-11-14,4,4,4,4,2250,0
2008-11-17,4.03,4.73,4,4.73,1050,0
2008-11-18,4.03,4.04,4,4,2500,0
2008-11-19,4,4,4,4,1200,0
2008-11-20,4,4,3.67,3.67,4440,0
2008-11-21,3.85,3.85,3.67,3.67,3817,0
2008-11-24,3.73,3.93,3.69,3.93,1700,0
2008-11-25,3.98,3.98,3.67,3.95,2658,0
2008-11-26,4.04,4.48,3.68,4.2,5288,0
2008-12-01,4,4,4,4,5900,0
2008-12-02,4,4.2,4,4.2,3000,0
2008-12-04,3.75,4.15,3.74,4.15,2702,0
2008-12-08,4.31,4.31,4.28,4.28,520,0
2008-12-09,4.13,4.49,4.05,4.49,3460,0
2008-12-12,4.59,4.59,3.67,3.84,8710,0
2008-12-16,3.8,4.01,3.8,3.81,2775,0
2008-12-18,4.14,4.14,4.14,4.14,500,0
2008-12-19,3.9,3.9,3.8,3.8,272,0
2008-12-22,3.95,3.95,3.9,3.9,1115,0
2008-12-29,3.94,3.94,3.5,3.58,9574,0
2008-12-30,3.5,3.52,2.85,3.4,94054,0
2008-12-31,3.5,4,3.5,4,20217,0
2009-01-02,4.04,4.2,4.04,4.2,71717,0
2009-01-05,4.04,4.26,4.04,4.15,25790,0
2009-01-06,4.21,4.21,4,4.12,16620,0
2009-01-07,4,4.05,3.8,3.8,25010,0
2009-01-08,3.9,4.6,3.5,4.6,3409,0
2009-01-09,4.43,5,3.8,4.41,1700,0
2009-01-12,4.35,4.35,3.75,4,4937,0
2009-01-13,4,4,3.7,3.95,7049,0
2009-01-14,4,4,3.71,3.72,8239,0
2009-01-15,4.04,4.04,3.51,3.99,18603,0
2009-01-16,3.87,4.04,3.8,3.93,4200,0
2009-01-20,4.05,4.06,3.84,3.84,3391,0
2009-01-21,4.71,4.71,4.51,4.51,200,0
2009-01-22,4.27,4.27,4,4,1428,0
2009-01-23,3.97,3.97,3.8,3.97,2526,0
2009-01-26,3.75,4,3.75,4,2093,0
2009-01-27,4,4,4,4,100,0
2009-01-28,4.01,4.02,3.8,3.8,12562,0
2009-01-29,3.51,3.51,3.2,3.5,8007,0
2009-01-30,3.5,4,3.5,3.6,22355,0
2009-02-02,3.84,4.63,3.53,3.53,2973,0
2009-02-03,3.95,3.95,3.95,3.95,190,0
2009-02-04,4.2,4.2,3.52,3.92,2147,0
2009-02-05,3.74,3.74,3.74,3.74,300,0
2009-02-06,3.63,3.63,3.63,3.63,100,0
2009-02-09,3.6,3.63,3.6,3.63,200,0
2009-02-11,3.85,4,3.71,3.99,4574,0
2009-02-12,4.45,4.45,3.72,3.72,158500,0
2009-02-13,4,4,3.75,3.75,2246,0
2009-02-17,3.75,3.95,3.75,3.95,51550,0
2009-02-18,3.7,3.95,3.7,3.95,2400,0
2009-02-19,3.9,3.9,3.9,3.9,600,0
2009-02-20,3.9,3.9,3.7,3.86,4690,0
2009-02-23,3.9,3.9,3.65,3.67,2964,0
2009-02-24,3.9,3.9,3.65,3.9,2605,0
2009-02-25,3.77,3.8,3.65,3.65,3083,0
2009-02-26,3.65,3.89,3.51,3.87,3671,0
2009-02-27,3.74,3.75,3.63,3.75,1988,0
2009-03-02,3.51,3.51,3,3.1,12002,0
2009-03-03,3,3.04,2.75,3.04,9300,0
2009-03-04,3,3.51,3,3.01,7822,0
2009-03-05,3,3.24,2.61,2.99,18800,0
2009-03-06,2.8,2.8,2.5,2.8,24847,0
2009-03-09,2.55,2.8,2.55,2.79,10045,0
2009-03-10,2.8,2.85,2.6,2.8,68824,0
2009-03-11,2.79,3.25,2.75,3.25,53014,0
2009-03-12,3.25,3.26,3.25,3.26,220,0
2009-03-13,3.3,4,3.3,3.94,9213,0
2009-03-16,3.85,3.86,3.83,3.86,31003,0
2009-03-17,3.88,3.91,3.86,3.86,800,0
2009-03-18,3.87,4.41,3.85,4.01,25611,0
2009-03-19,4,4.01,3.96,3.96,10196,0
2009-03-20,3.9,3.9,3.9,3.9,100,0
2009-03-23,4.05,4.35,3.85,4.34,3197,0
2009-03-24,4.37,4.37,4.37,4.37,360,0
2009-03-25,4.25,4.25,4.25,4.25,1110,0
2009-03-26,4.34,4.35,4.23,4.23,420,0
2009-03-27,4.37,4.37,3.61,3.61,4310,0
2009-03-30,3.83,3.86,3.83,3.85,1971,0
2009-03-31,4,4.33,3.85,4.33,4502,0
2009-04-01,3.86,3.86,3.86,3.86,100,0
2009-04-02,3.92,3.92,3.92,3.92,100,0
2009-04-03,3.89,3.91,3.89,3.91,2600,0
2009-04-06,3.91,3.91,3.9,3.9,1152,0
2009-04-07,3.91,3.91,3.91,3.91,100,0
2009-04-08,3.92,3.92,3.85,3.85,200,0
2009-04-09,3.95,3.96,3.91,3.96,2098,0
2009-04-13,4.01,4.1,4.01,4.1,52273,0
2009-04-14,4.35,4.71,4.14,4.4,3599,0
2009-04-15,4.13,4.4,4.13,4.4,2092,0
2009-04-16,4.01,4.24,4.01,4.1,4620,0
2009-04-17,4.1,4.1,4.09,4.1,2000,0
2009-04-20,4,4,4,4,1000,0
2009-04-21,4,4.35,4,4.35,2113,0
2009-04-28,4.05,4.05,4.05,4.05,100,0
2009-04-29,4.4,4.47,4.16,4.25,800,0
2009-04-30,4.25,4.25,4.25,4.25,300,0
2009-05-04,4.16,4.16,4.15,4.15,793,0
2009-05-06,4.01,4.01,4,4.01,2961,0
2009-05-07,4.06,4.16,4.06,4.15,512,0
2009-05-08,4.14,4.15,4.14,4.14,1300,0
2009-05-12,4.21,4.21,4.15,4.15,6450,0
2009-05-13,4.16,4.16,3.96,3.96,4176,0
2009-05-15,3.97,3.97,3.97,3.97,100,0
2009-05-18,4.12,4.12,4.1,4.1,600,0
2009-05-19,4.1,4.1,4.1,4.1,1900,0
2009-05-20,4.44,4.44,4.1,4.1,2350,0
2009-05-21,4.11,4.11,4.11,4.11,100,0
2009-05-22,4.02,4.1,4.02,4.1,2136,0
2009-05-26,4.02,4.11,4.02,4.1,1000,0
2009-05-27,4,4,4,4,200,0
2009-05-28,4.16,4.39,4.16,4.39,700,0
2009-05-29,4.5,4.97,4.5,4.85,8233,0
2009-06-01,4.97,5.5,4.95,5.5,8751,0
2009-06-02,5.45,5.53,5.35,5.53,18212,0
2009-06-05,5.04,5.14,5.04,5.13,900,0
2009-06-08,5.28,5.29,5.28,5.29,1000,0
2009-06-10,5.1,5.1,5.1,5.1,100,0
2009-06-12,4.96,4.96,4.96,4.96,200,0
2009-06-15,4.95,4.95,4.95,4.95,900,0
2009-06-16,4.76,5.63,4.76,5.63,1200,0
2009-06-17,4.95,5.5,4.95,5.5,1721,0
2009-06-22,4.82,4.82,4.81,4.81,1320,0
2009-06-23,4.82,4.82,4.8,4.8,1183,0
2009-06-24,4.8,5.2,4.76,4.76,1135,0
2009-06-25,4.84,4.84,4.8,4.8,300,0
2009-06-26,4.85,4.85,4.85,4.85,2000,0
2009-06-29,5.1,5.1,5.1,5.1,300,0
2009-07-07,4.8,4.8,4.8,4.8,100,0
2009-07-08,4.8,4.82,4.8,4.82,700,0
2009-07-09,4.75,4.75,4.5,4.5,1700,0
2009-07-13,4.52,4.52,4.5,4.5,200,0
2009-07-14,4.51,4.51,4.51,4.51,200,0
2009-07-15,4.51,4.85,4.51,4.85,1561,0
2009-07-16,4.51,4.52,4.5,4.5,650,0
2009-07-17,4.5,4.55,4.5,4.55,2200,0
2009-07-20,4.56,4.56,4.5,4.5,4475,0
2009-07-21,4.5,4.87,4.5,4.5,1602,0
2009-07-22,4.79,4.79,4.79,4.79,150,0
2009-07-24,4.14,4.14,4.12,4.12,400,0
2009-07-27,4.11,4.12,4,4.02,10685,0
2009-07-28,4.02,4.02,4.02,4.02,0,0
2009-07-29,4.24,4.26,4.24,4.26,800,0
2009-07-30,4.26,4.26,4.26,4.26,0,0
2009-07-31,4.2,4.2,4.2,4.2,2500,0
2009-08-03,3.96,4.49,3.96,4.1,400,0
2009-08-04,4.13,4.45,4.13,4.45,1200,0
2009-08-05,4.44,4.46,4.3,4.33,933,0
2009-08-06,4.14,4.28,4.14,4.28,14500,0
2009-08-07,4.02,4.75,3.97,4.75,23777,0
2009-08-10,4.57,4.57,4.57,4.57,0,0
2009-08-11,4.28,4.28,4.26,4.28,1325,0
2009-08-12,4.45,4.86,4.45,4.5,3147,0
2009-08-13,4.26,4.29,4.22,4.26,550,0
2009-08-14,4.21,4.25,4.2,4.25,4041,0
2009-08-19,4.2,4.25,4,4.25,2152,0
2009-08-20,4.1,4.54,4.02,4.54,3400,0
2009-08-21,4.25,4.27,4.15,4.27,1500,0
2009-08-24,4.19,4.19,4.16,4.19,1600,0
2009-08-25,4.19,4.19,4.19,4.19,0,0
2009-08-26,4.63,4.63,4.63,4.63,500,0
2009-08-28,4.22,4.22,4.18,4.18,1125,0
2009-08-31,4.19,4.19,4.18,4.18,1184,0
2009-09-01,4.25,4.25,4.2,4.2,355,0
2009-09-03,4.25,4.25,4.2,4.2,1925,0
2009-09-11,4.2,4.2,4.18,4.18,794,0
2009-09-14,4.44,4.44,4.44,4.44,241,0
2009-09-15,4.43,4.48,4.43,4.48,2104,0
2009-09-16,4.43,4.43,4.26,4.3,3500,0
2009-09-17,4.4,4.49,4.3,4.49,3608,0
2009-09-18,4.5,4.5,4.18,4.18,1948,0
2009-09-21,4.48,4.48,4.4,4.42,1820,0
2009-09-22,4.5,4.68,4.5,4.68,2260,0
2009-09-23,4.69,4.95,4.69,4.95,1300,0
2009-09-24,4.57,4.57,4.25,4.25,11601,0
2009-09-25,4.27,4.27,3.98,3.98,11750,0
2009-09-28,3.96,4.05,3.96,4.05,1900,0
2009-09-29,4.75,4.75,4.75,4.75,500,0
2009-09-30,4.3,4.3,4.3,4.3,500,0
2009-10-01,4.5,4.5,4.5,4.5,1000,0
2009-10-02,4.54,4.56,4.32,4.32,426,0
2009-10-05,4.52,4.52,4.52,4.52,500,0
2009-10-06,4.37,4.68,4.37,4.39,63229,0
2009-10-07,4.29,4.29,4.29,4.29,1100,0
2009-10-12,4.29,4.76,4.29,4.76,4491,0
2009-10-13,4.3,4.31,4.29,4.29,1601,0
2009-10-14,4.3,4.3,4.06,4.06,885,0
2009-10-15,4.06,4.06,4.05,4.05,3821,0
2009-10-16,4.05,4.1,4.05,4.1,1400,0
2009-10-19,4.1,4.1,3.95,4,2500,0
2009-10-20,3.95,3.95,3.95,3.95,256,0
2009-10-21,3.93,3.93,3.69,3.83,1819,0
2009-10-23,3.98,3.99,3.96,3.99,1400,0
2009-10-26,3.78,3.78,3.72,3.72,500,0
2009-10-27,3.7,3.7,3.2,3.4,12868,0
2009-10-28,3.41,3.53,3.41,3.42,2900,0
2009-10-29,3.53,3.53,3.53,3.53,400,0
2009-10-30,3.48,3.92,3.48,3.7,1654,0
2009-11-02,3.57,3.57,3.42,3.42,1646,0
2009-11-03,3.45,3.55,2.7,3.15,20910,0
2009-11-04,4.13,4.17,3.25,3.25,321636,0
2009-11-05,3.3,3.32,3.25,3.29,210515,0
2009-11-06,3.3,3.31,3.27,3.31,10876,0
2009-11-09,3.32,3.33,3.32,3.33,24201,0
2009-11-10,3.25,3.37,3.25,3.32,68145,0
2009-11-11,3.32,3.32,3.29,3.32,3730,0
2009-11-12,3.35,3.37,3.3,3.33,33540,0
2009-11-13,3.33,3.36,3.31,3.31,6300,0
2009-11-16,3.32,3.35,3.32,3.32,12889,0
2009-11-17,3.35,3.35,3.26,3.26,4545,0
2009-11-18,3.31,3.35,3.27,3.3,42040,0
2009-11-19,3.33,3.36,3.25,3.36,135618,0
2009-11-20,3.36,3.36,3.29,3.36,13538,0
2009-11-23,3.42,3.5,3.36,3.36,9562,0
2009-11-24,3.41,3.41,3.32,3.34,13980,0
2009-11-25,3.38,3.38,3.31,3.33,500,0
2009-11-27,3.4,3.4,3.31,3.31,599,0
2009-11-30,3.36,3.4,3.25,3.38,16777,0
2009-12-01,3.4,3.44,3.34,3.35,46373,0
2009-12-02,3.37,3.37,3.25,3.3,60200,0
2009-12-03,3.45,3.45,3.27,3.27,6871,0
2009-12-04,3.37,3.37,3.27,3.27,400,0
2009-12-07,3.28,3.38,3.28,3.36,11905,0
2009-12-09,3.27,3.34,3.27,3.34,1000,0
2009-12-10,3.27,3.27,3.27,3.27,300,0
2009-12-11,3.3,3.35,3.27,3.35,35430,0
2009-12-14,3.25,3.37,3.25,3.3,4200,0
2009-12-15,3.35,3.35,3.31,3.34,1800,0
2009-12-16,3.34,3.34,3.3,3.34,4473,0
2009-12-17,3.3,3.34,3.3,3.34,2578,0
2009-12-18,3.34,3.36,3.3,3.3,15090,0
2009-12-21,3.32,3.36,3.3,3.36,30888,0
2009-12-22,3.37,3.45,3.28,3.45,5861,0
2009-12-23,3.3,3.44,3.28,3.33,8060,0
2009-12-24,3.41,3.42,3.32,3.34,1490,0
2009-12-28,3.35,3.43,3.35,3.37,6265,0
2009-12-29,3.35,3.48,3.35,3.48,9275,0
2009-12-31,3.41,3.48,3.37,3.38,1298,0
2010-01-04,3.38,3.39,3.37,3.38,11925,0
2010-01-06,3.4,3.4,3.37,3.37,3692,0
2010-01-07,3.42,3.72,3.42,3.68,24692,0
2010-01-08,3.53,3.6,3.53,3.6,4300,0
2010-01-11,3.45,3.52,3.45,3.52,439,0
2010-01-12,3.48,3.56,3.31,3.4,10280,0
2010-01-13,3.46,3.47,3.33,3.33,6300,0
2010-01-14,3.42,3.42,3.34,3.35,2915,0
2010-01-15,3.47,3.6,3.35,3.56,18425,0
2010-01-19,3.67,3.75,3.65,3.72,30303,0
2010-01-20,3.75,3.83,3.5,3.57,4513,0
2010-01-21,3.72,3.74,3.52,3.52,940,0
2010-01-22,3.58,3.68,3.5,3.51,7425,0
2010-01-25,3.5,3.5,3.35,3.35,1549,0
2010-01-26,3.78,3.78,3.42,3.48,800,0
2010-01-27,3.27,3.44,3.26,3.41,6968,0
2010-01-28,3.5,3.5,3.27,3.45,3500,0
2010-01-29,3.27,3.33,3.27,3.32,3188,0
2010-02-01,3.34,3.52,3.32,3.51,8148,0
2010-02-02,4.36,4.36,3.51,3.7,3500,0
2010-02-03,3.6,3.6,3.44,3.5,6118,0
2010-02-04,3.52,3.61,3.52,3.61,200,0
2010-02-05,3.63,3.67,3.62,3.67,1510,0
2010-02-08,3.65,3.74,3.65,3.74,4226,0
2010-02-09,3.74,3.75,3.4,3.53,39749,0
2010-02-10,3.36,3.58,3.3,3.56,7470,0
2010-02-12,3.55,3.8,3.55,3.71,12941,0
2010-02-16,3.52,3.52,3.52,3.52,500,0
2010-02-17,3.53,3.59,3.49,3.56,1627,0
2010-02-18,3.62,3.78,3.62,3.63,1885,0
2010-02-19,3.56,3.79,3.56,3.66,64182,0
2010-02-22,3.81,3.85,3.75,3.84,4957,0
2010-02-23,3.87,4.27,3.75,4.25,37316,0
2010-02-24,4.29,4.29,4.08,4.27,6200,0
2010-02-25,4.22,4.23,4.06,4.07,1773,0
2010-02-26,4.28,4.28,4.28,4.28,496,0
2010-03-01,4.36,4.36,4.05,4.27,6750,0
2010-03-02,4.15,4.25,4.15,4.2,4000,0
2010-03-03,4.07,4.25,4.07,4.25,9142,0
2010-03-04,4.3,4.38,4.1,4.38,41588,0
2010-03-05,4.39,4.39,4.2,4.26,32800,0
2010-03-08,4.31,4.5,4.13,4.32,13780,0
2010-03-09,4.37,4.45,4.37,4.44,8133,0
2010-03-10,4.53,4.75,4.53,4.75,10608,0
2010-03-11,4.66,4.66,4.66,4.66,230,0
2010-03-12,4.61,4.7,4.6,4.7,2190,0
2010-03-15,4.64,4.76,4.64,4.75,9691,0
2010-03-16,4.81,4.82,4.76,4.76,4740,0
2010-03-17,4.87,4.87,4.8,4.8,9804,0
2010-03-18,4.8,4.8,4.72,4.75,18314,0
2010-03-19,4.7,4.86,4.65,4.81,50033,0
2010-03-22,4.74,4.81,4.74,4.8,3086,0
2010-03-23,4.71,4.86,4.71,4.85,10815,0
2010-03-24,4.85,4.86,4.8,4.86,13536,0
2010-03-25,4.85,5.03,4.85,5,44584,0
2010-03-26,4.95,5,4.91,4.99,3000,0
2010-03-29,4.95,4.95,4.81,4.85,867,0
2010-03-30,4.85,4.85,4.75,4.8,8142,0
2010-03-31,4.85,5,4.85,4.9,19324,0
2010-04-01,4.99,4.99,4.81,4.81,1384,0
2010-04-05,4.91,4.95,4.72,4.78,3120,0
2010-04-06,4.92,4.95,4.92,4.92,7100,0
2010-04-07,4.76,4.88,4.76,4.83,2195,0
2010-04-08,4.9,4.9,4.75,4.76,2200,0
2010-04-09,4.92,4.92,4.92,4.92,500,0
2010-04-12,4.91,4.92,4.91,4.92,200,0
2010-04-13,4.9,4.93,4.7,4.92,22750,0
2010-04-14,4.7,4.95,4.7,4.92,42173,0
2010-04-15,4.92,4.92,4.92,4.92,500,0
2010-04-16,4.78,4.92,4.75,4.92,4000,0
2010-04-19,4.93,4.93,4.93,4.93,250,0
2010-04-20,4.79,4.94,4.79,4.93,7819,0
2010-04-21,4.88,5.17,4.86,5.17,8007,0
2010-04-22,5.16,5.42,4.97,5.19,11560,0
2010-04-23,5.07,5.18,5.06,5.18,2500,0
2010-04-26,5.16,5.18,5.06,5.18,4876,0
2010-04-27,5.15,5.15,5.15,5.15,150,0
2010-04-28,5.11,5.11,4.91,5.06,1740,0
2010-04-29,4.9,5.06,4.9,5.03,3635,0
2010-04-30,4.96,5.12,4.96,5.06,2200,0
2010-05-03,5.13,5.13,5.13,5.13,299,0
2010-05-04,5.18,5.19,5.01,5.16,4719,0
2010-05-05,5.19,5.19,4.9,4.9,3120,0
2010-05-06,4.93,4.93,4.9,4.9,452,0
2010-05-07,4.97,5.19,4.8,5.19,2113,0
2010-05-10,5.14,5.2,5,5,5618,0
2010-05-11,5.03,5.15,4.9,5.15,2600,0
2010-05-12,4.91,5.15,4.91,5.15,6785,0
2010-05-13,5.08,5.19,5,5.19,16668,0
2010-05-14,5.2,5.2,5.1,5.1,640,0
2010-05-17,5.15,5.2,5.1,5.2,3951,0
2010-05-18,5.2,5.2,5,5,7170,0
2010-05-19,4.97,5,4.9,5,6745,0
2010-05-20,4.9,4.9,4.8,4.8,770,0
2010-05-21,4.8,4.8,4.7,4.79,7757,0
2010-05-24,4.84,4.84,4.8,4.8,200,0
2010-05-25,4.7,4.82,4.38,4.59,14311,0
2010-05-26,4.71,4.71,4.6,4.7,1500,0
2010-05-27,4.75,4.95,4.75,4.87,3700,0
2010-05-28,4.89,4.89,4.6,4.6,40707,0
2010-06-01,4.63,4.63,4.22,4.22,165046,0
2010-06-02,4.34,4.34,4.15,4.2,43095,0
2010-06-03,4.3,4.36,4.25,4.25,10887,0
2010-06-04,4.25,4.3,4.25,4.3,2700,0
2010-06-07,4.3,4.3,4.28,4.3,7700,0
2010-06-08,4.4,4.49,4.29,4.41,27819,0
2010-06-09,4.41,4.41,4.37,4.37,1000,0
2010-06-10,4.38,4.49,4.37,4.49,775,0
2010-06-11,4.48,4.49,4.4,4.44,930,0
2010-06-14,4.44,4.44,4.26,4.39,1818,0
2010-06-15,4.36,4.44,4.28,4.37,900,0
2010-06-16,4.35,4.39,4.35,4.36,500,0
2010-06-17,4.35,4.39,4.26,4.39,1015,0
2010-06-18,4.4,4.4,4.25,4.25,2110,0
2010-06-21,4.26,4.4,4.26,4.35,5053,0
2010-06-22,4.4,4.41,4.4,4.4,6400,0
2010-06-23,4.35,4.45,4.34,4.4,12400,0
2010-06-24,4.38,4.4,4.3,4.3,1045,0
2010-06-25,4.45,4.46,4.26,4.3,2473,0
2010-06-28,4.45,4.45,4.31,4.31,2200,0
2010-06-29,4.35,4.35,4.1,4.1,7100,0
2010-06-30,4.29,4.29,4.1,4.19,5000,0
2010-07-01,4.16,4.36,4.07,4.36,770,0
2010-07-02,4.12,4.12,4.1,4.1,1050,0
2010-07-07,4.12,4.15,4.12,4.12,6199,0
2010-07-08,4.12,4.12,3.91,3.96,7800,0
2010-07-09,4.12,4.12,3.95,4,8352,0
2010-07-12,3.94,4.14,3.9,3.97,1016,0
2010-07-13,4.1,4.1,3.91,4.01,930,0
2010-07-14,4.1,4.1,3.91,3.94,1330,0
2010-07-15,3.92,3.98,3.81,3.96,42501,0
2010-07-16,3.77,3.8,3.77,3.78,1809,0
2010-07-19,3.79,3.95,3.79,3.8,87998,0
2010-07-20,3.83,3.83,3.8,3.81,4160,0
2010-07-21,3.83,3.9,3.6,3.9,3460,0
2010-07-22,3.81,4.42,3.81,4.32,8977,0
2010-07-23,4.21,4.46,4.21,4.41,2297,0
2010-07-26,4.37,4.5,4.17,4.5,9610,0
2010-07-27,4.45,4.45,4.35,4.45,2482,0
2010-07-28,4.5,4.5,4.25,4.46,6300,0
2010-07-29,4.2,4.5,4.2,4.46,500,0
2010-07-30,4.48,4.48,4.3,4.35,1400,0
2010-08-02,4.5,4.5,4.35,4.4,3500,0
2010-08-03,4.22,4.45,4.11,4.32,4433,0
2010-08-04,4.41,4.41,4.27,4.27,1271,0
2010-08-05,4.29,4.46,4.27,4.46,2300,0
2010-08-06,4.34,4.34,4.22,4.26,1375,0
2010-08-09,4.27,4.27,4.27,4.27,115,0
2010-08-10,4.22,4.23,4.22,4.23,314,0
2010-08-11,4.23,4.23,4.23,4.23,200,0
2010-08-12,4.15,4.15,4.14,4.15,2394,0
2010-08-13,4.49,4.5,4.22,4.25,4650,0
2010-08-16,4.39,4.43,4.39,4.43,200,0
2010-08-17,4.4,4.4,4.39,4.4,1370,0
2010-08-19,4.4,4.4,4.4,4.4,210,0
2010-08-20,4.4,4.5,4.32,4.32,9133,0
2010-08-23,4.31,4.33,4.29,4.3,4430,0
2010-08-24,4.26,4.26,4.1,4.2,13084,0
2010-08-25,4.23,4.23,4.1,4.19,4900,0
2010-08-26,4.1,4.2,4.1,4.14,6158,0
2010-08-27,4.19,4.19,4.19,4.19,100,0
2010-08-30,4.18,4.19,4.1,4.1,8176,0
2010-08-31,4.02,4.02,4,4.01,9017,0
2010-09-01,4.01,4.14,4.01,4.14,780,0
2010-09-02,4.14,4.16,4.01,4.16,4400,0
2010-09-03,4.16,4.25,4.16,4.23,20677,0
2010-09-07,4.2,4.2,4.15,4.16,6476,0
2010-09-09,4.1,4.2,4.1,4.2,3300,0
2010-09-10,4.1,4.1,3.95,3.95,4010,0
2010-09-13,4.09,4.1,3.95,4.06,5034,0
2010-09-14,4,4.14,3.97,4.14,8036,0
2010-09-15,4.1,4.35,4.01,4.35,6170,0
2010-09-16,4.33,4.37,4.19,4.37,1200,0
2010-09-17,4.39,4.49,4.18,4.48,15622,0
2010-09-21,4.49,4.49,4.49,4.49,200,0
2010-09-22,4.3,4.47,4.3,4.37,910,0
2010-09-23,4.5,4.5,4.26,4.3,13579,0
2010-09-24,4.41,4.52,4.3,4.37,4995,0
2010-09-27,4.37,4.49,4.3,4.43,3200,0
2010-09-28,4.36,4.54,4.35,4.54,20804,0
2010-09-29,4.5,4.5,4.5,4.5,5498,0
2010-09-30,4.49,4.49,4.45,4.45,6400,0
2010-10-01,4.45,4.45,4.07,4.25,3636,0
2010-10-04,4.14,4.14,4.14,4.14,769,0
2010-10-05,4.2,4.33,4.2,4.25,28902,0
2010-10-06,4.3,4.3,4.16,4.16,300,0
2010-10-07,4.19,4.25,4.19,4.2,3605,0
2010-10-08,4.16,4.25,4.14,4.25,1500,0
2010-10-11,4.24,4.38,4.24,4.3,1225,0
2010-10-12,4.16,4.32,4.16,4.31,7635,0
2010-10-13,4.31,4.31,4.3,4.31,7417,0
2010-10-14,4.35,4.35,4.21,4.21,15828,0
2010-10-15,4.25,4.29,4.05,4.19,11175,0
2010-10-18,4.17,4.25,4.17,4.25,200,0
2010-10-19,4.21,4.22,4.21,4.22,200,0
2010-10-20,4.46,5.14,4.46,5.05,29211,0
2010-10-21,5.12,5.12,5,5,4810,0
2010-10-22,5,5.05,4.95,5.05,16280,0
2010-10-25,5.1,5.12,4.92,5,30596,0
2010-10-26,5,5.03,4.96,5.03,8747,0
2010-10-27,4.95,5.05,4.94,5.05,16581,0
2010-10-28,5.05,5.17,4.9,5.1,46954,0
2010-10-29,5.1,5.25,5,5.13,12076,0
2010-11-01,5.22,5.22,5.08,5.15,4400,0
2010-11-02,5.16,5.18,4.88,5.01,31866,0
2010-11-03,5,5.08,4.95,5.06,3125,0
2010-11-04,5.03,5.17,5,5.05,3720,0
2010-11-05,5.2,5.25,5.2,5.2,2551,0
2010-11-08,5.24,5.7,5.24,5.28,10008,0
2010-11-09,5.38,5.5,5.35,5.35,2909,0
2010-11-10,5.35,5.5,5.35,5.37,6620,0
2010-11-11,5.36,5.36,5.25,5.25,5908,0
2010-11-12,5.25,5.39,5.2,5.25,2009,0
2010-11-15,5.38,5.48,5.35,5.4,28900,0
2010-11-16,5.25,5.33,5.1,5.33,5358,0
2010-11-17,5.3,5.4,5.3,5.39,6010,0
2010-11-18,5.45,5.5,5.41,5.45,17500,0
2010-11-19,5.4,5.4,5.4,5.4,102110,0
2010-11-22,5.37,5.41,5.31,5.31,2998,0
2010-11-23,5.28,5.35,5.25,5.3,14000,0
2010-11-24,5.3,5.4,5.3,5.4,3518,0
2010-11-26,5.86,5.9,5.82,5.82,1260,0
2010-11-29,5.79,5.79,5.5,5.71,800,0
2010-11-30,5.73,5.9,5.73,5.9,9600,0
2010-12-01,5.99,5.99,5.86,5.89,20979,0
2010-12-02,5.95,6,5.55,5.67,15546,0
2010-12-03,5.67,5.71,5.67,5.7,1153,0
2010-12-06,5.68,5.73,5.68,5.7,600,0
2010-12-07,5.71,5.99,5.7,5.84,8970,0
2010-12-08,5.89,5.95,5.76,5.95,3251,0
2010-12-09,5.92,6.19,5.79,6.14,5239,0
2010-12-10,6.03,6.15,6.03,6.06,4797,0
2010-12-13,6.1,6.1,6.06,6.06,997,0
2010-12-14,6.07,6.1,5.82,6.1,906,0
2010-12-15,6.1,6.15,6.1,6.15,2080,0
2010-12-16,6.05,6.05,5.95,5.95,1841,0
2010-12-17,5.95,6.13,5.8,5.8,19178,0
2010-12-20,5.72,5.8,5.71,5.79,1779,0
2010-12-21,5.71,6,5.7,6,4564,0
2010-12-22,6,6.07,5.99,6.07,1315,0
2010-12-23,6.06,6.09,5.96,5.96,1260,0
2010-12-27,5.95,5.98,5.95,5.98,800,0
2010-12-28,5.95,6.09,5.95,6.08,29500,0
2010-12-29,6,6.24,6,6.24,14914,0
2010-12-30,6.2,6.27,6.2,6.25,901,0
2010-12-31,6.29,6.48,6.24,6.48,1900,0
2011-01-03,6.35,6.5,6.26,6.26,4280,0
2011-01-04,6.25,6.45,6.25,6.41,1500,0
2011-01-05,6.41,6.41,6.3,6.3,12120,0
2011-01-06,6.35,6.35,6.15,6.2,7300,0
2011-01-07,6.38,6.38,6.19,6.22,800,0
2011-01-10,6.21,6.29,6.1,6.29,2062,0
2011-01-11,6.18,6.39,6.15,6.33,3600,0
2011-01-12,6.38,6.38,6.25,6.3,6091,0
2011-01-13,6.39,6.4,6.31,6.31,2180,0
2011-01-14,6.38,6.4,6.25,6.4,6498,0
2011-01-18,6.3,6.4,6.27,6.4,3269,0
2011-01-19,6.39,6.44,6.26,6.36,5266,0
2011-01-20,6.49,6.7,6.45,6.65,19305,0
2011-01-21,6.59,6.7,6.55,6.57,10087,0
2011-01-24,6.44,6.55,6.44,6.55,259,0
2011-01-25,6.41,6.5,6.4,6.5,43358,0
2011-01-26,6.5,6.6,6.4,6.6,13610,0
2011-01-27,6.6,6.6,6.55,6.55,3870,0
2011-01-28,6.5,6.59,6.5,6.58,1200,0
2011-01-31,6.69,6.77,6.5,6.67,12428,0
2011-02-01,6.69,6.95,6.67,6.81,11619,0
2011-02-02,6.82,6.82,6.7,6.75,9880,0
2011-02-03,6.74,6.75,6.7,6.71,1690,0
2011-02-04,6.71,6.75,6.66,6.7,3800,0
2011-02-07,6.85,6.9,6.8,6.8,1933,0
2011-02-08,6.79,6.79,6.75,6.75,1535,0
2011-02-09,6.8,6.83,6.6,6.65,7336,0
2011-02-10,6.7,6.88,6.7,6.8,3800,0
2011-02-11,6.8,6.9,6.69,6.9,71226,0
2011-02-14,6.96,7.3,6.91,7.15,25980,0
2011-02-15,7.18,7.2,7.03,7.14,35032,0
2011-02-16,7.14,7.15,7,7.08,13545,0
2011-02-17,6.9,7.11,6.9,6.96,33180,0
2011-02-18,6.98,7.05,6.93,6.96,14055,0
2011-02-22,6.95,6.97,6.9,6.9,13746,0
2011-02-23,6.94,7.05,6.84,6.9,24490,0
2011-02-24,6.95,6.95,6.84,6.9,11645,0
2011-02-25,6.84,6.9,6.76,6.9,13400,0
2011-02-28,6.9,6.9,6.79,6.86,32925,0
2011-03-01,6.89,6.9,6.85,6.89,5070,0
2011-03-02,6.95,6.95,6.82,6.85,25315,0
2011-03-03,6.8,6.9,6.8,6.85,6713,0
2011-03-04,6.85,6.9,6.83,6.87,14310,0
2011-03-07,6.84,6.9,6.83,6.88,8165,0
2011-03-08,6.85,6.94,6.84,6.91,32194,0
2011-03-09,6.9,6.95,6.88,6.9,1700,0
2011-03-10,6.89,6.9,6.8,6.9,1880,0
2011-03-11,6.9,6.95,6.83,6.86,28475,0
2011-03-14,6.85,6.9,6.85,6.89,2476,0
2011-03-15,6.85,6.85,6.8,6.82,7483,0
2011-03-16,6.81,6.84,6.8,6.84,1845,0
2011-03-17,6.84,6.9,6.8,6.83,7170,0
2011-03-18,6.77,6.85,6.77,6.82,5743,0
2011-03-21,6.9,6.9,6.8,6.8,3760,0
2011-03-22,6.87,6.92,6.87,6.92,949,0
2011-03-23,6.81,6.83,6.8,6.8,5055,0
2011-03-24,6.9,6.92,6.9,6.92,855,0
2011-03-25,6.93,6.94,6.91,6.91,1055,0
2011-03-28,6.91,6.91,6.75,6.75,10919,0
2011-03-29,6.88,6.9,6.79,6.88,1369,0
2011-03-30,6.86,6.9,6.8,6.81,16275,0
2011-03-31,6.84,6.84,6.82,6.82,1950,0
2011-04-01,6.8,6.8,6.65,6.74,7525,0
2011-04-04,6.66,6.74,6.66,6.74,690,0
2011-04-05,6.65,6.74,6.65,6.72,2897,0
2011-04-06,6.6,6.75,6.6,6.73,7537,0
2011-04-07,6.67,6.67,6.51,6.59,14900,0
2011-04-08,6.61,6.61,6.55,6.55,4600,0
2011-04-11,6.61,6.71,6.61,6.68,1338,0
2011-04-12,6.64,6.82,6.62,6.78,5165,0
2011-04-13,6.83,6.83,6.66,6.76,5005,0
2011-04-14,6.8,6.8,6.75,6.75,6230,0
2011-04-15,6.7,6.7,6.65,6.7,5400,0
2011-04-18,6.7,6.77,6.66,6.66,4153,0
2011-04-19,6.77,6.8,6.72,6.72,18367,0
2011-04-20,6.8,6.8,6.76,6.79,5107,0
2011-04-21,6.8,6.9,6.8,6.87,2181,0
2011-04-25,6.9,6.9,6.85,6.85,562,0
2011-04-26,6.85,6.9,6.8,6.8,7993,0
2011-04-27,6.78,6.83,6.75,6.83,3390,0
2011-04-28,7.01,7.2,6.96,6.96,35467,0
2011-04-29,7,7.05,6.99,7,4565,0
2011-05-02,7,7.1,7,7.03,33645,0
2011-05-03,7.14,7.17,6.98,7,3620,0
2011-05-04,7,7.07,6.9,7,8259,0
2011-05-05,7,7,7,7,1900,0
2011-05-06,6.99,7,6.91,6.92,14127,0
2011-05-09,6.99,7,6.99,7,17010,0
2011-05-10,7,7.01,6.92,7,5875,0
2011-05-11,7,7,6.98,6.98,507,0
2011-05-12,6.99,7,6.99,7,1000,0
2011-05-13,7,7,6.95,6.95,1050,0
2011-05-16,7,7,6.8,6.9,4427,0
2011-05-17,6.85,7,6.85,6.87,10805,0
2011-05-18,6.92,7.05,6.92,7.05,43722,0
2011-05-19,7,7.05,6.98,7,5700,0
2011-05-20,6.96,7.03,6.95,7,5490,0
2011-05-23,7,7.09,6.91,7,2619,0
2011-05-24,7.05,7.05,6.9,6.94,8163,0
2011-05-25,6.96,6.98,6.92,6.92,4712,0
2011-05-26,6.95,6.98,6.9,6.9,14238,0
2011-05-27,6.9,6.97,6.8,6.8,9470,0
2011-05-31,6.81,6.9,6.8,6.84,14573,0
2011-06-01,6.83,6.94,6.83,6.84,5393,0
2011-06-02,6.87,6.92,6.81,6.81,2384,0
2011-06-03,6.8,6.83,6.75,6.76,6900,0
2011-06-06,6.76,6.8,6.75,6.75,3317,0
2011-06-07,6.88,6.88,6.65,6.71,2825,0
2011-06-08,6.72,6.81,6.67,6.7,10578,0
2011-06-09,6.7,6.84,6.65,6.69,29530,0
2011-06-10,6.66,6.7,6.56,6.65,3900,0
2011-06-13,6.6,6.64,6.51,6.6,5291,0
2011-06-14,6.5,6.64,6.35,6.5,17945,0
2011-06-15,6.45,6.45,6.31,6.38,5497,0
2011-06-16,6.35,6.35,6.15,6.2,18710,0
2011-06-17,6.23,6.4,6.12,6.4,13394,0
2011-06-20,6.39,6.55,6.3,6.5,3036,0
2011-06-21,6.51,6.55,6.5,6.55,3200,0
2011-06-22,6.55,6.55,6.5,6.53,3700,0
2011-06-23,6.59,6.6,6.51,6.53,1745,0
2011-06-24,6.55,6.56,6.4,6.4,9450,0
2011-06-27,6.49,6.5,6.36,6.46,11450,0
2011-06-28,6.46,6.46,6.46,6.46,200,0
2011-06-29,6.5,6.5,6.43,6.49,3405,0
2011-06-30,6.45,6.45,6.4,6.4,4329,0
2011-07-01,6.45,6.45,6.4,6.45,1164,0
2011-07-05,6.47,6.65,6.42,6.42,2055,0
2011-07-06,6.49,6.49,6.41,6.44,14000,0
2011-07-07,6.39,6.51,6.37,6.5,3250,0
2011-07-08,6.41,6.6,6.41,6.52,10201,0
2011-07-11,6.5,6.6,6.45,6.5,27006,0
2011-07-12,6.51,6.55,6.46,6.5,18707,0
2011-07-13,6.58,6.58,6.45,6.49,4340,0
2011-07-14,6.45,6.5,6.45,6.5,11869,0
2011-07-15,6.77,6.77,6.42,6.42,2300,0
2011-07-18,6.5,6.51,6.4,6.4,8764,0
2011-07-19,6.5,6.5,6.41,6.45,3200,0
2011-07-20,6.44,6.46,6.38,6.42,4439,0
2011-07-21,6.45,6.45,6.42,6.42,10350,0
2011-07-22,6.41,6.49,6.4,6.44,1179,0
2011-07-25,6.41,6.49,6.4,6.4,4776,0
2011-07-26,6.42,6.46,6.4,6.41,4304,0
2011-07-27,6.4,6.61,6.39,6.5,11054,0
2011-07-28,6.59,6.6,6.4,6.44,31237,0
2011-07-29,6.45,6.6,6.43,6.59,7234,0
2011-08-01,6.58,6.81,6.5,6.76,4181,0
2011-08-02,6.78,6.81,6.62,6.72,6000,0
2011-08-03,6.75,6.81,6.65,6.66,5150,0
2011-08-04,6.7,6.7,6.58,6.63,13604,0
2011-08-05,6.72,6.72,6.55,6.55,5374,0
2011-08-08,6.55,6.56,6.36,6.41,17120,0
2011-08-09,6.43,6.5,6.4,6.43,24645,0
2011-08-10,6.37,6.57,6.25,6.57,4796,0
2011-08-11,6.58,6.64,6.4,6.46,7855,0
2011-08-12,6.54,6.55,6.33,6.36,139027,0
2011-08-15,6.42,6.5,6.4,6.46,12757,0
2011-08-16,6.47,6.5,6.45,6.45,5264,0
2011-08-17,6.45,6.48,6.4,6.45,7090,0
2011-08-18,6.42,6.51,6.31,6.44,8345,0
2011-08-19,6.44,6.44,6.44,6.44,500,0
2011-08-22,6.38,6.45,6.25,6.25,7593,0
2011-08-23,6.32,6.33,6.16,6.18,4120,0
2011-08-24,6.2,6.22,6.18,6.18,700,0
2011-08-25,6.15,6.2,6.12,6.15,21500,0
2011-08-26,6.11,6.12,6.06,6.09,10048,0
2011-08-29,6.19,6.45,6.11,6.45,6389,0
2011-08-31,6.35,6.44,6.3,6.4,1460,0
2011-09-01,6.3,6.4,6.3,6.32,400,0
2011-09-02,6.45,6.45,6.3,6.3,1372,0
2011-09-06,6.25,6.3,6.23,6.3,1500,0
2011-09-07,6.45,6.47,6.35,6.35,6614,0
2011-09-08,6.33,6.33,6.25,6.27,10172,0
2011-09-09,6.15,6.26,6.11,6.11,12100,0
2011-09-12,6.11,6.23,6.11,6.15,7671,0
2011-09-13,6.16,6.16,6.1,6.1,5600,0
2011-09-14,6.21,6.21,6.08,6.08,1793,0
2011-09-15,6.29,6.29,6.07,6.07,1145,0
2011-09-16,6.13,6.19,6.06,6.15,3826,0
2011-09-19,6.05,6.1,6.01,6.1,2966,0
2011-09-20,6.07,6.2,6.05,6.06,1073,0
2011-09-21,6.01,6.12,6.01,6.01,16821,0
2011-09-22,6.02,6.02,5.8,5.85,13451,0
2011-09-23,5.82,5.86,5.82,5.86,1610,0
2011-09-26,5.96,6.04,5.96,6.03,2530,0
2011-09-27,6,6.05,5.95,6.01,1957,0
2011-09-28,5.96,5.96,5.91,5.91,2039,0
2011-09-29,6.15,6.15,5.9,5.94,5400,0
2011-09-30,5.91,6.02,5.9,5.9,3300,0
2011-10-03,5.75,5.93,5.75,5.8,3970,0
2011-10-04,5.72,5.89,5.61,5.73,7346,0
2011-10-05,5.8,5.8,5.73,5.73,1103,0
2011-10-06,5.75,5.78,5.71,5.78,500,0
2011-10-07,5.67,5.8,5.67,5.8,3700,0
2011-10-10,5.85,5.86,5.85,5.86,1700,0
2011-10-11,5.88,5.88,5.8,5.88,914,0
2011-10-12,5.75,5.9,5.75,5.9,6100,0
2011-10-13,5.76,5.87,5.75,5.75,1026,0
2011-10-14,5.9,5.9,5.78,5.78,9678,0
2011-10-17,5.85,5.85,5.5,5.66,26700,0
2011-10-18,5.65,5.84,5.65,5.83,11524,0
2011-10-19,5.75,5.8,5.75,5.8,3100,0
2011-10-20,5.99,6.29,5.88,6.29,14039,0
2011-10-21,6.25,6.44,6.25,6.44,7594,0
2011-10-24,6.47,6.5,6.38,6.49,17379,0
2011-10-25,6.46,6.46,6.4,6.4,2100,0
2011-10-27,6.4,6.45,6.4,6.45,20800,0
2011-10-28,6.41,6.48,6.25,6.27,6584,0
2011-10-31,6.3,6.61,6.2,6.35,194040,0
2011-11-01,6.39,6.39,6.28,6.37,5092,0
2011-11-02,6.37,6.64,6.36,6.46,18785,0
2011-11-04,6.59,6.64,6.43,6.49,12617,0
2011-11-07,6.47,6.64,6.47,6.64,2652,0
2011-11-08,6.73,7,6.7,6.93,9431,0
2011-11-09,6.94,6.94,6.7,6.75,15629,0
2011-11-10,6.65,7.1,6.65,7.1,31339,0
2011-11-11,7.11,7.12,6.93,7.1,3963,0
2011-11-14,7.09,7.09,6.93,6.93,1600,0
2011-11-15,6.96,7.01,6.94,6.95,2610,0
2011-11-16,7,7.01,6.45,6.48,30435,0
2011-11-17,6.59,6.69,6.59,6.61,8600,0
2011-11-18,6.75,6.78,6.6,6.64,1372,0
2011-11-21,6.74,6.74,6.46,6.61,4017,0
2011-11-22,6.44,6.59,6.44,6.5,4500,0
2011-11-23,6.45,6.45,6.45,6.45,1900,0
2011-11-25,6.45,6.45,6.45,6.45,778,0
2011-11-28,6.69,6.69,6.4,6.45,11709,0
2011-11-29,6.45,6.45,6.44,6.45,896,0
2011-11-30,6.57,6.6,6.41,6.59,5200,0
2011-12-01,6.51,6.55,6.51,6.54,2029,0
2011-12-02,6.52,6.52,6.42,6.48,4300,0
2011-12-05,6.53,6.53,6.25,6.26,4799,0
2011-12-06,6.4,6.45,6.4,6.45,1000,0
2011-12-07,6.4,6.48,6.4,6.45,1440,0
2011-12-08,6.33,6.45,6.31,6.31,2300,0
2011-12-09,6.4,6.4,6.38,6.4,7100,0
2011-12-12,6.4,6.4,6.25,6.25,4463,0
2011-12-13,6.35,6.35,6.2,6.2,1000,0
2011-12-14,6.21,6.28,6.2,6.26,582,0
2011-12-15,6.2,6.2,6.11,6.15,15300,0
2011-12-16,6.18,6.2,6.18,6.19,3804,0
2011-12-19,6.12,6.23,6.12,6.18,5698,0
2011-12-20,6.17,6.3,6.15,6.18,28296,0
2011-12-21,6.2,6.25,6.1,6.25,14606,0
2011-12-22,6.3,6.3,6.15,6.22,10818,0
2011-12-27,6.17,6.24,6.17,6.24,300,0
2011-12-29,6.28,6.3,6.24,6.3,10586,0
2011-12-30,6.3,6.58,6.2,6.34,9234,0
2012-01-03,6.35,6.45,6.35,6.35,22800,0
2012-01-04,6.4,6.45,6.35,6.35,17000,0
2012-01-05,6.4,6.5,6.34,6.45,18143,0
2012-01-06,6.44,6.45,6.32,6.4,5467,0
2012-01-09,6.3,6.4,6.3,6.38,7877,0
2012-01-10,6.34,6.37,6.3,6.35,5001,0
2012-01-11,6.47,6.65,6.47,6.57,4986,0
2012-01-12,6.56,6.59,6.33,6.55,4658,0
2012-01-13,6.59,6.6,6.32,6.55,2144,0
2012-01-17,6.6,6.7,6.59,6.7,23970,0
2012-01-18,6.6,6.78,6.58,6.75,28931,0
2012-01-19,6.79,6.79,6.6,6.6,5632,0
2012-01-20,6.58,6.75,6.58,6.75,3354,0
2012-01-23,6.71,6.75,6.55,6.75,5985,0
2012-01-24,6.8,7.3,6.7,7.25,25257,0
2012-01-25,7.25,7.8,7.25,7.58,38095,0
2012-01-26,7.61,7.7,7.3,7.45,19326,0
2012-01-27,7.44,7.69,7.3,7.69,4851,0
2012-01-30,7.65,7.67,7.31,7.55,15747,0
2012-01-31,7.31,7.59,7.31,7.56,5529,0
2012-02-01,7.43,7.6,7.25,7.48,14500,0
2012-02-02,7.57,7.7,7.44,7.7,11425,0
2012-02-03,7.72,7.72,7.49,7.6,21040,0
2012-02-06,7.59,7.6,7.5,7.6,1588,0
2012-02-07,7.59,7.61,7.59,7.59,400,0
2012-02-08,7.59,7.59,7.34,7.55,884,0
2012-02-09,7.45,7.6,7.45,7.58,2800,0
2012-02-10,7.47,7.58,7.17,7.24,3985,0
2012-02-13,7.35,7.41,7.32,7.34,17403,0
2012-02-14,7.24,7.57,7.24,7.57,13397,0
2012-02-15,7.58,7.6,7.35,7.6,22509,0
2012-02-16,7.39,7.71,7.39,7.61,24855,0
2012-02-17,7.4,7.59,7.4,7.51,2754,0
2012-02-21,7.6,7.6,7.3,7.4,13804,0
2012-02-22,7.4,7.44,7.15,7.42,23637,0
2012-02-23,7.32,7.49,7.3,7.49,14496,0
2012-02-24,7.49,7.56,7.47,7.53,5924,0
2012-02-27,7.53,7.53,7.4,7.41,5695,0
2012-02-28,7.44,7.54,7.4,7.49,18068,0
2012-02-29,7.46,7.59,7.46,7.51,8180,0
2012-03-01,7.59,7.59,7.49,7.59,7856,0
2012-03-02,7.5,7.5,7.5,7.5,221,0
2012-03-05,7.58,7.59,7.35,7.52,13820,0
2012-03-06,7.42,7.59,7.4,7.57,6149,0
2012-03-07,7.59,7.6,7.51,7.59,33166,0
2012-03-08,7.73,7.9,7.56,7.75,53559,0
2012-03-09,7.75,7.87,7.73,7.75,30815,0
2012-03-12,7.75,7.9,7.72,7.81,6503,0
2012-03-13,7.75,8.05,7.75,8.01,24199,0
2012-03-14,8.09,8.2,7.95,8.18,12134,0
2012-03-15,8.19,8.29,7.96,8.2,10485,0
2012-03-16,8.14,8.35,8.1,8.19,9124,0
2012-03-19,7.85,8.32,7.85,8.15,4212,0
2012-03-20,8.14,8.15,8,8.1,8789,0
2012-03-21,8.18,8.2,8.1,8.15,1600,0
2012-03-22,8.1,8.1,8.05,8.1,2216,0
2012-03-23,8.15,8.16,8.1,8.1,5800,0
2012-03-26,8,8.15,7.96,8.08,10095,0
2012-03-27,8.13,8.13,8,8.1,12075,0
2012-03-28,8.09,8.25,7.95,8.25,15161,0
2012-03-29,8.25,8.25,7.8,8.07,11166,0
2012-03-30,7.95,8.12,7.8,8,7378,0
2012-04-02,7.71,8.1,7.71,7.83,8969,0
2012-04-03,7.9,8.1,7.89,8.1,6218,0
2012-04-04,8,8.09,8,8.06,10278,0
2012-04-05,8,8,8,8,1145,0
2012-04-09,8,8.1,8,8.06,4058,0
2012-04-10,8.03,8.08,7.9,8.03,10371,0
2012-04-11,8.01,8.1,7.95,8.05,14920,0
2012-04-12,7.97,8.19,7.53,8.11,7725,0
2012-04-13,8.02,8.1,8,8.1,11170,0
2012-04-16,8.15,8.15,7.97,8.08,3450,0
2012-04-17,8.05,8.08,7.95,8.05,54285,0
2012-04-18,8,8.01,7.91,8,1156,0
2012-04-19,8,8,7.98,8,650,0
2012-04-20,8,8,7.77,7.83,856,0
2012-04-23,7.85,8,7.75,7.75,5196,0
2012-04-24,7.77,7.97,7.77,7.89,37238,0
2012-04-25,7.91,7.99,7.8,7.9,7064,0
2012-04-26,7.85,7.91,7.7,7.78,15402,0
2012-04-27,7.7,7.74,7.6,7.68,8431,0
2012-04-30,7.67,8,7.67,7.78,11103,0
2012-05-01,7.82,7.86,7.61,7.61,13649,0
2012-05-02,7.65,7.78,7.65,7.73,25528,0
2012-05-03,7.75,7.75,7.75,7.75,155,0
2012-05-04,7.75,7.84,7.72,7.8,773,0
2012-05-07,7.91,8,7.9,7.94,15434,0
2012-05-08,7.89,8,7.89,7.9,4742,0
2012-05-09,8,8.24,7.96,8.2,431316,0
2012-05-10,8.18,8.31,8.15,8.23,3450,0
2012-05-11,8.16,8.19,8.08,8.19,3511,0
2012-05-14,8.18,8.19,7.95,8.12,17401,0
2012-05-15,8.18,8.19,8.1,8.14,14448,0
2012-05-16,8.18,8.18,8.01,8.06,5700,0
2012-05-17,8.01,8.05,7.95,8,12643,0
2012-05-18,8.05,8.14,8,8.09,3819,0
2012-05-21,8.06,8.1,8.01,8.01,3446,0
2012-05-22,8,8.08,7.92,8,31088,0
2012-05-23,8,8,7.95,8,6229,0
2012-05-24,7.98,7.98,7.95,7.98,4400,0
2012-05-25,7.92,7.99,7.9,7.99,6200,0
2012-05-29,7.91,7.99,7.9,7.91,2500,0
2012-05-30,7.9,7.9,7.8,7.85,6450,0
2012-05-31,7.85,7.9,7.825,7.9,2555,0
2012-06-01,7.84,7.84,7.8,7.8,4096,0
2012-06-04,7.77,7.85,7.77,7.85,6449,0
2012-06-05,7.81,7.88,7.81,7.87,1019,0
2012-06-06,7.89,7.89,7.8,7.8,1635,0
2012-06-07,7.85,7.9,7.82,7.82,7498,0
2012-06-08,7.82,7.95,7.78,7.84,15134,0
2012-06-11,7.86,7.86,7.8,7.86,6525,0
2012-06-12,7.85,7.85,7.85,7.85,200,0
2012-06-13,7.9,7.9,7.65,7.66,4632,0
2012-06-14,7.72,7.89,7.6,7.71,3747,0
2012-06-15,7.72,7.75,7.61,7.75,6373,0
2012-06-18,7.84,7.84,7.68,7.7,2080,0
2012-06-19,7.86,7.88,7.7,7.8,21529,0
2012-06-20,7.89,8.03,7.89,8,20414,0
2012-06-21,7.98,8,7.97,7.97,9450,0
2012-06-22,8,8.35,8,8.35,46109,0
2012-06-25,8.34,8.48,8.2,8.48,4466,0
2012-06-26,8.35,8.4,8.15,8.25,6017,0
2012-06-27,8.3,8.35,8.28,8.3,11398,0
2012-06-28,8.25,8.29,8.25,8.29,300,0
2012-06-29,8.3,8.5,8.3,8.4,30268,0
2012-07-02,8.25,8.6,8.11,8.14,12250,0
2012-07-03,8.38,8.5,8.38,8.466,4177,0
2012-07-05,8.37,8.4,8.21,8.35,8898,0
2012-07-06,8.31,8.35,8.18,8.33,2983,0
2012-07-09,8.12,8.42,8.12,8.29,417,0
2012-07-10,8.34,8.35,8.22,8.22,2722,0
2012-07-11,8.29,8.4,8.21,8.3,1399,0
2012-07-12,8.25,8.3,8.25,8.3,350,0
2012-07-13,8.3,8.3,8.3,8.3,1000,0
2012-07-16,8.22,8.3,8.15,8.19,3400,0
2012-07-17,8.29,8.39,8.29,8.39,990,0
2012-07-18,8.39,8.55,8.35,8.55,7821,0
2012-07-19,8.58,9,8.56,8.88,14889,0
2012-07-20,8.95,8.95,8.631,8.72,3901,0
2012-07-23,8.7,8.85,8.5,8.8,24092,0
2012-07-25,8.8,8.81,8.64,8.64,2846,0
2012-07-26,8.89,9,8.59,8.8,11160,0
2012-07-27,8.73,8.88,8.71,8.79,8246,0
2012-07-30,8.82,8.83,8.75,8.82,5067,0
2012-07-31,8.91,8.91,8.71,8.9,2710,0
2012-08-01,8.92,9,8.85,8.99,13233,0
2012-08-02,8.93,8.95,8.79,8.79,400,0
2012-08-06,8.8,9,8.8,8.864,883,0
2012-08-07,8.88,8.95,8.71,8.95,2003,0
2012-08-09,8.9999,8.9999,8.7,8.71,1704,0
2012-08-10,8.85,8.95,8.81,8.87,1501,0
2012-08-13,8.9,8.95,8.83,8.87,2466,0
2012-08-14,8.96,8.98,8.75,8.78,2847,0
2012-08-15,8.97,8.97,8.84,8.96,3045,0
2012-08-16,8.85,8.98,8.85,8.95,20542,0
2012-08-17,8.95,9.33,8.95,9.1,48565,0
2012-08-20,9.19,9.19,9.01,9.076,3352,0
2012-08-21,9.13,9.19,8.98,9.024,35937,0
2012-08-22,9.07,9.15,9.03,9.09,14515,0
2012-08-23,9.13,9.15,9.03,9.1,11089,0
2012-08-24,9.15,9.2,8.87,9.16,16692,0
2012-08-27,9,9.027,8.9,9,9254,0
2012-08-28,9.09,9.2,9.09,9.1,18222,0
2012-08-29,9.1,9.25,9.1,9.2,7249,0
2012-08-30,9.15,9.25,9.15,9.25,2430,0
2012-08-31,9.25,9.45,9,9.01,33520,0
2012-09-04,9.06,9.25,8.9,9.24,18301,0
2012-09-05,9.05,9.24,9.01,9.22,5293,0
2012-09-06,9.23,9.35,9.23,9.2744,4553,0
2012-09-07,9.41,9.48,9.27,9.35,17532,0
2012-09-10,9.41,9.41,9.25,9.3,5740,0
2012-09-11,9.28,9.33,9.26,9.33,1600,0
2012-09-12,9.38,9.38,9.2,9.25,2744,0
2012-09-13,9.23,9.29,9.2,9.23,7229,0
2012-09-14,9.27,9.33,9.23,9.23,13380,0
2012-09-17,9.29,9.45,9.28,9.3,2400,0
2012-09-18,9.3,9.3,9.15,9.15,3799,0
2012-09-19,9.24,9.24,9,9,14848,0
2012-09-20,9.08,9.25,9.0101,9.19,14000,0
2012-09-21,9.03,9.25,9.03,9.25,7360,0
2012-09-24,9.21,9.25,9.0417,9.24,3642,0
2012-09-25,9.22,9.25,9.15,9.23,33549,0
2012-09-26,9.25,9.61,9.25,9.6,31036,0
2012-09-27,9.63,9.74,9.45,9.57,24162,0
2012-09-28,9.62,9.62,9.528,9.54,9860,0
2012-10-01,9.68,9.68,9.52,9.65,25528,0
2012-10-02,9.6,9.65,9.52,9.602,15494,0
2012-10-03,9.67,9.67,9.502,9.59,11226,0
2012-10-04,9.59,9.65,9.55,9.65,37443,0
2012-10-05,9.65,9.65,9.58,9.59,15272,0
2012-10-08,9.6,9.65,9.6,9.65,10360,0
2012-10-09,9.65,9.65,9.52,9.65,23079,0
2012-10-10,9.65,9.655,9.62,9.65,13852,0
2012-10-11,9.93,10.22,9.86,9.87,82611,0
2012-10-12,10.1,10.2,9.75,10.19,56852,0
2012-10-15,10.3,10.57,10.22,10.525,66890,0
2012-10-16,10.76,11.36,10.76,11.13,160037,0
2012-10-17,11.22,11.3,11,11.11,29171,0
2012-10-18,10.96,11.4,10.91,11.34,36551,0
2012-10-19,11.35,11.49,11.15,11.42,45460,0
2012-10-22,11.45,11.45,11.24,11.37,24156,0
2012-10-23,11.32,11.35,11.15,11.277,19457,0
2012-10-24,11.17,11.38,11.14,11.35,14051,0
2012-10-25,11.37,11.45,11.33,11.33,15336,0
2012-10-26,11.35,11.38,11.01,11.19,15578,0
2012-10-31,11.25,11.3,11.05,11.22,14152,0
2012-11-01,11.25,11.4,11.19,11.4,17983,0
2012-11-02,11.4,11.4,11.18,11.18,4848,0
2012-11-05,11.14,11.17,11.07,11.14,11620,0
2012-11-06,11.12,11.12,10.97,10.97,31054,0
2012-11-07,10.92,11.01,10.4,10.67,24333,0
2012-11-08,10.73,10.8,10.43,10.62,97575,0
2012-11-09,10.41,10.71,10.41,10.61,9122,0
2012-11-12,10.7,10.7,10.35,10.56,10864,0
2012-11-13,10.41,10.69,10.41,10.644,9568,0
2012-11-14,10.6,10.83,10.45,10.5,17281,0
2012-11-15,10.42,10.44,10.04,10.3,80391,0
2012-11-16,10.3,10.3,9.9,10.21,45000,0
2012-11-19,10.21,10.31,10.21,10.29,22065,0
2012-11-20,10.29,10.3,10.25,10.25,5100,0
2012-11-21,10.29,10.48,10.28,10.4,4192,0
2012-11-23,10.47,10.625,10.47,10.56,3420,0
2012-11-26,10.53,10.59,10.4,10.52,6050,0
2012-11-27,10.82,10.84,10.51,10.63,4290,0
2012-11-28,10.6,10.63,10.065,10.4,19592,0
2012-11-29,10.63,10.63,10.178,10.47,8406,0
2012-11-30,10.3,10.5,10,10.37,21079,0
2012-12-03,10.3,10.5,10.22,10.37,20194,0
2012-12-04,10.35,10.35,10.05,10.23,6014,0
2012-12-05,10.27,10.44,10.11,10.21,12667,0
2012-12-06,10.05,10.05,9.85,9.93,1004387,0
2012-12-07,9.95,10.02,9.94,10.02,72501,0
2012-12-10,10.03,10.03,9.98,10,42039,0
2012-12-11,10.01,10.09,9.99,10.05,72557,0
2012-12-12,10.02,10.1,10,10.02,45779,0
2012-12-13,10.02,10.16,10.02,10.16,49503,0
2012-12-14,10.07,10.15,10.02,10.14,38081,0
2012-12-17,10.08,10.14,10.07,10.09,69338,0
2012-12-18,10.1,10.18,10.05,10.07,42056,0
2012-12-19,10.13,10.17,10.08,10.12,33546,0
2012-12-20,10.19,10.19,10,10.01,39146,0
2012-12-21,10,10.03,9.98,10.02,60229,0
2012-12-24,10,10.07,10,10.05,41607,0
2012-12-26,10.19,10.19,10.04,10.06,5985,0
2012-12-27,10.04,10.07,10.01,10.05,49192,0
2012-12-28,10.04,10.06,10.01,10.06,57606,0
2012-12-31,10.04,10.24,10.04,10.24,53722,0
2013-01-02,10.34,10.49,10.21,10.44,90461,0
2013-01-03,10.49,10.69,10.4,10.57,34291,0
2013-01-04,10.63,10.65,10.25,10.49,416300,0
2013-01-07,10.49,10.6,10.35,10.55,63164,0
2013-01-08,10.47,10.65,10.41,10.63,49463,0
2013-01-09,10.5,10.66,10.5,10.62,51430,0
2013-01-10,10.63,10.65,10.53,10.6,52386,0
2013-01-11,10.53,10.64,10.53,10.59,36227,0
2013-01-14,10.55,10.55,10.51,10.55,25476,0
2013-01-15,10.54,10.6,10.53,10.57,18040,0
2013-01-16,10.5,10.58,10.5,10.51,15789,0
2013-01-17,10.58,10.6,10.5,10.56,42562,0
2013-01-18,10.52,10.59,10.51,10.56,23828,0
2013-01-22,10.55,10.58,10.5,10.55,31696,0
2013-01-23,10.76,11.36,10.58,11.27,174032,0
2013-01-24,11.25,11.38,11.18,11.2,70132,0
2013-01-25,11.2,11.32,11.2,11.32,68867,0
2013-01-28,11.39,11.49,11.34,11.42,65445,0
2013-01-29,11.48,11.5,11.39,11.48,30240,0
2013-01-30,11.45,11.5,11.33,11.49,47677,0
2013-01-31,11.38,11.74,11.36,11.53,74256,0
2013-02-01,11.5,11.75,11.5,11.75,41353,0
2013-02-04,11.71,11.75,11.5,11.74,95143,0
2013-02-05,11.67,11.67,11.05,11.25,303779,0
2013-02-06,11.23,11.34,10.75,11.09,155398,0
2013-02-07,11.01,11.05,10.61,10.99,310339,0
2013-02-08,11,11.4,11,11.4,177194,0
2013-02-11,11.38,11.38,11,11.19,117322,0
2013-02-12,11.18,11.4,11.04,11.35,128272,0
2013-02-13,11.29,11.4,11.07,11.33,49051,0
2013-02-14,11.4,11.75,11.33,11.74,82930,0
2013-02-15,11.7,11.85,11.53,11.74,85463,0
2013-02-19,11.75,12.1,11.75,12.09,156232,0
2013-02-20,12.14,12.19,11.93,11.98,75350,0
2013-02-21,12.02,12.09,11.88,12,56636,0
2013-02-22,12.03,12.2,11.95,12.06,52447,0
2013-02-25,12.06,12.12,11.71,11.97,59094,0
2013-02-26,11.97,12.01,11.9,11.95,97104,0
2013-02-27,11.95,12,11.85,11.92,48313,0
2013-02-28,11.93,12,11.83,11.97,62405,0
2013-03-01,11.72,12.02,11.7,11.89,58032,0
2013-03-04,11.87,12.23,11.81,12.215,41553,0
2013-03-05,12.22,12.48,12.09,12.4,102306,0
2013-03-06,12.39,12.42,12.2,12.36,37469,0
2013-03-07,12.42,12.73,12.31,12.679,63143,0
2013-03-08,12.73,13.05,12.67,12.93,134687,0
2013-03-11,12.9,13.28,12.79,13.26,103312,0
2013-03-12,13.21,13.29,12.92,12.94,31534,0
2013-03-13,12.89,12.97,12.8,12.84,17800,0
2013-03-14,12.8,12.825,12.4,12.54,127490,0
2013-03-15,12.63,12.67,12.3,12.46,34794,0
2013-03-18,12.47,12.88,12.46,12.59,90307,0
2013-03-19,12.65,12.78,12.4,12.69,129466,0
2013-03-20,12.65,13,12.516,12.96,115120,0
2013-03-21,12.9,12.9,12.11,12.825,74272,0
2013-03-22,12.93,12.97,12.76,12.97,54673,0
2013-03-25,12.92,12.97,12.7,12.71,30901,0
2013-03-26,12.75,12.94,12.67,12.74,35905,0
2013-03-27,12.72,12.79,12.6,12.762,94622,0
2013-03-28,12.7,13.28,12.7,13.15,67519,0
2013-04-01,13.19,13.19,12.8,13,18887,0
2013-04-02,12.99,13.05,12.887,12.95,38449,0
2013-04-03,12.97,13.05,12.52,12.85,46174,0
2013-04-04,12.9,12.92,12.694,12.79,26812,0
2013-04-05,12.71,12.79,12.6,12.74,68949,0
2013-04-08,12.78,12.81,12.61,12.64,11652,0
2013-04-09,12.75,12.79,12.62,12.66,48881,0
2013-04-10,12.65,12.8,12.52,12.68,71194,0
2013-04-11,12.64,12.74,12.31,12.58,54915,0
2013-04-12,12.53,12.53,12.04,12.21,56794,0
2013-04-15,12.11,12.27,11.99,12.04,48537,0
2013-04-16,12.12,12.24,12,12.04,24619,0
2013-04-17,12.06,12.1,11.63,11.92,44400,0
2013-04-18,11.9,12.04,11.74,12.04,55400,0
2013-04-19,12.09,12.268,11.84,12.15,60409,0
2013-04-22,12.23,12.54,12.08,12.54,50458,0
2013-04-23,12.48,12.89,12.48,12.75,92736,0
2013-04-24,12.41,12.47,12.02,12.34,142790,0
2013-04-25,12.29,12.44,12.11,12.2,54513,0
2013-04-26,12.14,12.29,12.1,12.15,29758,0
2013-04-29,12.13,12.27,12.07,12.16,38890,0
2013-04-30,12.12,12.25,12.01,12.15,44264,0
2013-05-01,12.1,12.2,11.91,12,63388,0
2013-05-02,11.98,12.15,11.93,12.13,39497,0
2013-05-03,12.24,12.28,12.08,12.25,52534,0
2013-05-06,12.27,12.3,12.11,12.16,23708,0
2013-05-07,12.25,12.3,12.16,12.29,35326,0
2013-05-08,12.29,12.37,12.06,12.34,80978,0
2013-05-09,12.33,12.64,12.26,12.52,41634,0
2013-05-10,12.45,12.5,12,12.4,39318,0
2013-05-13,12.23,12.45,12.23,12.35,27364,0
2013-05-14,12.25,12.32,11.95,12.04,88955,0
2013-05-15,11.96,12.1,11.96,12.1,23899,0
2013-05-16,12.02,12.16,12,12.01,52055,0
2013-05-17,11.99,12.1,11.96,12.06,16282,0
2013-05-20,12.07,12.09,11.95,11.95,24424,0
2013-05-21,12,12,11.9,11.9,29321,0
2013-05-22,11.91,12.129,11.9,12,68183,0
2013-05-23,11.91,12.08,11.91,12,45635,0
2013-05-24,11.95,12.05,11.95,12.02,30252,0
2013-05-28,12.04,12.06,11.95,12.02,48887,0
2013-05-29,11.92,11.96,11.76,11.76,114024,0
2013-05-30,11.79,11.99,11.76,11.83,27014,0
2013-05-31,11.82,12.12,11.75,11.81,34954,0
2013-06-03,11.85,11.93,11.42,11.6,82397,0
2013-06-04,11.63,11.82,11.63,11.81,58081,0
2013-06-05,11.77,11.8,11.51,11.61,28982,0
2013-06-06,11.67,11.753,11.6,11.61,21202,0
2013-06-07,11.7,11.766,11.6,11.6,17385,0
2013-06-10,11.63,11.94,11.55,11.56,38674,0
2013-06-11,11.51,11.68,11.5,11.61,13564,0
2013-06-12,11.6,11.69,11.5,11.5,13504,0
2013-06-13,11.5,11.73,11.5,11.63,21690,0
2013-06-14,11.67,11.69,11.5,11.55,16208,0
2013-06-17,11.52,11.85,11.52,11.71,22144,0
2013-06-18,11.66,11.78,11.55,11.71,46319,0
2013-06-19,11.73,11.8,11.56,11.66,11189,0
2013-06-20,11.62,11.74,11.61,11.63,30207,0
2013-06-21,11.74,11.8,11.65,11.73,36030,0
2013-06-24,11.69,12,11.53,12,65055,0
2013-06-25,12.1,12.25,12,12.24,68898,0
2013-06-26,12.27,12.46,11.99,12.25,98280,0
2013-06-27,12.24,12.3,11.81,12.08,96804,0
2013-06-28,12.01,12.25,11.92,12.22,2026176,0
2013-07-01,12.25,12.25,11.558,12.18,107215,0
2013-07-02,12.2,12.25,12.03,12.15,143742,0
2013-07-03,12.13,12.19,12.05,12.1,29389,0
2013-07-05,12.22,12.25,12,12.25,60248,0
2013-07-08,12.25,12.32,12.17,12.27,102062,0
2013-07-09,12.29,12.53,12.24,12.45,269495,0
2013-07-10,12.52,12.65,12.41,12.59,54774,0
2013-07-11,12.6,12.75,12.57,12.71,60515,0
2013-07-12,12.74,12.75,12.58,12.71,143694,0
2013-07-15,12.75,12.76,12.69,12.76,50018,0
2013-07-16,12.73,12.97,12.66,12.86,89068,0
2013-07-17,12.86,12.9,12.79,12.81,44927,0
2013-07-18,12.87,12.9,12.82,12.89,47862,0
2013-07-19,12.84,13.245,12.84,13.19,103130,0
2013-07-22,13.15,13.92,13.15,13.7,136079,0
2013-07-23,13.6,13.72,13.32,13.68,304154,0
2013-07-24,13.41,13.65,13.06,13.09,231540,0
2013-07-25,13.09,13.25,12.91,13.25,54977,0
2013-07-26,12.91,13.15,12.66,13.15,69593,0
2013-07-29,13.09,13.13,12.915,13,245993,0
2013-07-30,13.1,13.1,12.92,12.96,70019,0
2013-07-31,12.95,13.22,12.81,13.03,190361,0
2013-08-01,13.14,13.19,12.85,12.92,55847,0
2013-08-02,13.01,13.11,12.89,13.01,66383,0
2013-08-05,13.01,13.09,12.77,13.06,58945,0
2013-08-06,13.06,13.07,12.64,12.84,29110,0
2013-08-07,12.77,12.93,12.65,12.74,20243,0
2013-08-08,12.78,13,12.66,12.73,25775,0
2013-08-09,12.77,12.77,12.52,12.56,21950,0
2013-08-12,12.62,12.94,12.5,12.84,57606,0
2013-08-13,12.8,12.83,12.71,12.75,4877,0
2013-08-14,12.75,12.79,12.55,12.7,20813,0
2013-08-15,12.62,12.71,12.4,12.7,66821,0
2013-08-16,12.7,13.08,12.65,13.02,74825,0
2013-08-19,13.03,13.27,12.96,13.25,145060,0
2013-08-20,13.19,13.55,13.16,13.4,59381,0
2013-08-21,13.4,13.55,13.33,13.52,20397,0
2013-08-22,13.53,13.78,13.52,13.73,32031,0
2013-08-23,13.71,13.86,13.445,13.82,64708,0
2013-08-26,13.605,13.809,13.4,13.55,55171,0
2013-08-27,13.48,13.48,12.88,13.12,46290,0
2013-08-28,13.14,13.252,12.97,13.09,35558,0
2013-08-29,13.05,13.25,12.97,13.24,29594,0
2013-08-30,13.19,13.28,13.09,13.27,50030,0
2013-09-03,13.4,13.62,13.1,13.24,88104,0
2013-09-04,12.87,13.46,12.87,13.31,56975,0
2013-09-05,13.38,13.4,13.18,13.31,40761,0
2013-09-06,13.35,13.43,13,13.05,19721,0
2013-09-09,13.09,13.25,13,13.15,47650,0
2013-09-10,13.12,13.25,13.04,13.12,20144,0
2013-09-11,13.05,13.1,13,13.02,24149,0
2013-09-12,13.04,13.15,13,13.07,41973,0
2013-09-13,13.13,13.13,13.02,13.12,13680,0
2013-09-16,13.1,13.18,13,13.13,28094,0
2013-09-17,13.1,13.2,12.48,13.19,11970,0
2013-09-18,13.2,13.47,13,13.32,48932,0
2013-09-19,13.3,13.36,13.13,13.32,16239,0
2013-09-20,13.31,13.33,13.15,13.3,151071,0
2013-09-23,13.25,13.35,13.16,13.22,22176,0
2013-09-24,13.22,13.26,12.99,13.01,52400,0
2013-09-25,13,13.1,12.87,12.9,41100,0
2013-09-26,12.92,13.05,12.86,12.98,12009,0
2013-09-27,12.92,13.1,12.83,12.98,18200,0
2013-09-30,12.98,13.48,12.95,13.42,237000,0
2013-10-01,13.4,13.71,13.25,13.6,102000,0
2013-10-02,13.64,13.64,13.37,13.42,123000,0
2013-10-03,13.29,13.41,13.02,13.1,161000,0
2013-10-04,13.06,13.5,13,13.42,43442,0
2013-10-07,13.35,13.46,13.28,13.33,15700,0
2013-10-08,13.37,13.37,13.23,13.24,35500,0
2013-10-09,13.25,13.44,13.21,13.43,74600,0
2013-10-10,13.53,13.57,13.46,13.54,23600,0
2013-10-11,13.38,13.76,13.35,13.75,100600,0
2013-10-14,13.67,13.74,13.55,13.73,28800,0
2013-10-15,13.68,13.74,13.59,13.72,21500,0
2013-10-16,13.75,13.95,13.73,13.87,75000,0
2013-10-17,13.81,13.88,13.79,13.86,46193,0
2013-10-18,13.51,13.98,13.51,13.9,60500,0
2013-10-21,13.88,14.09,13.87,13.93,65500,0
2013-10-22,13.98,14.14,13.98,14.13,38400,0
2013-10-23,13.91,13.94,13.6,13.88,99400,0
2013-10-24,13.92,14.03,13.9,13.98,19000,0
2013-10-25,13.96,14.03,13.77,13.95,60200,0
2013-10-28,13.94,14.08,13.91,13.98,21600,0
2013-10-29,14.05,14.09,13.92,13.95,51800,0
2013-10-30,13.88,13.99,13.87,13.88,52800,0
2013-10-31,13.9,14.035,13.77,13.91,43413,0
2013-11-01,13.87,13.94,13.5,13.82,77200,0
2013-11-04,13.8,14,13.61,13.9,32400,0
2013-11-05,13.81,14,13.53,13.94,35500,0
2013-11-06,13.99,13.99,13.64,13.75,27595,0
2013-11-07,13.78,13.95,13.66,13.72,52200,0
2013-11-08,13.71,14.2,13.71,14.15,31124,0
2013-11-11,14.02,14.15,13.88,13.94,26700,0
2013-11-12,13.87,14.15,13.87,14.13,16900,0
2013-11-13,14.11,14.18,13.89,14.09,38400,0
2013-11-14,14.04,14.07,13.83,13.96,13000,0
2013-11-15,13.93,14,13.6,13.97,25712,0
2013-11-18,14,14.17,13.94,14.13,138400,0
2013-11-19,14.21,14.49,14.1,14.15,51900,0
2013-11-20,14.23,14.23,13.78,14.06,62400,0
2013-11-21,14.15,14.29,14.13,14.26,37107,0
2013-11-22,14.3,14.31,14.17,14.3,25900,0
2013-11-25,14.31,14.39,14.25,14.26,24891,0
2013-11-26,14.25,14.6,14.23,14.58,64500,0
2013-11-27,14.6,14.7,14.5,14.56,23612,0
2013-11-29,14.64,14.64,14.48,14.54,11170,0
2013-12-02,14.55,14.725,14.42,14.55,41743,0
2013-12-03,14.5,14.59,14.35,14.47,25000,0
2013-12-04,14.55,14.59,14.4,14.5,58300,0
2013-12-05,14.34,14.51,14.34,14.49,16800,0
2013-12-06,14.51,14.74,14.45,14.63,23836,0
2013-12-09,14.66,15,14.54,14.65,39700,0
2013-12-10,14.6,14.75,14.57,14.57,29700,0
2013-12-11,14.6,14.7,14.5,14.57,67688,0
2013-12-12,14.59,14.75,14.5,14.68,52600,0
2013-12-13,14.65,14.75,14.65,14.68,20600,0
2013-12-16,14.75,14.75,14.63,14.72,28500,0
2013-12-17,14.75,14.75,14.51,14.63,71700,0
2013-12-18,14.66,14.85,14.58,14.84,36600,0
2013-12-19,15,16.6,15,15.99,202135,0
2013-12-20,15.88,16.08,15.35,15.96,161700,0
2013-12-23,15.96,16.04,15.82,16.02,36500,0
2013-12-24,16,16.21,16,16.13,13325,0
2013-12-26,16.15,16.33,15.99,16.18,13700,0
2013-12-27,16.25,16.38,15.59,15.77,24447,0
2013-12-30,15.79,15.9,15.54,15.64,17300,0
2013-12-31,15.7,16.28,15.62,15.74,95100,0
2014-01-02,15.69,15.84,15.41,15.68,22776,0
2014-01-03,15.67,15.78,15.3,15.71,28663,0
2014-01-06,15.53,15.74,15.53,15.66,21492,0
2014-01-07,15.74,15.74,15.62,15.63,11900,0
2014-01-08,15.57,15.6,15.35,15.41,18400,0
2014-01-09,15.59,15.65,15.265,15.46,27431,0
2014-01-10,15.41,15.71,15.41,15.66,19256,0
2014-01-13,15.6,15.73,15.49,15.58,20300,0
2014-01-14,15.7,15.74,15.61,15.72,9012,0
2014-01-15,15.72,16.03,15.71,15.85,25400,0
2014-01-16,15.87,16.1,15.8,16.06,17700,0
2014-01-17,16,16.15,15.96,16.09,29400,0
2014-01-21,16.14,16.15,15.95,15.95,17840,0
2014-01-22,16.25,16.67,16.05,16.25,78247,0
2014-01-23,16.4,16.4,16.29,16.36,54000,0
2014-01-24,16.06,16.49,16.02,16.03,61500,0
2014-01-27,16.04,16.18,15.97,16.04,52300,0
2014-01-28,16.11,16.21,15.86,15.93,33100,0
2014-01-29,15.82,15.97,15.59,15.66,19781,0
2014-01-30,15.83,16.21,15.76,15.78,40300,0
2014-01-31,15.55,16.04,15.55,15.87,44900,0
2014-02-03,15.9,15.94,15.33,15.67,63656,0
2014-02-04,15.66,15.99,15.66,15.97,30153,0
2014-02-05,16.01,16.09,15.58,15.66,32572,0
2014-02-06,15.76,15.97,15.65,15.76,23961,0
2014-02-07,15.75,15.78,15.63,15.7,32234,0
2014-02-10,15.82,15.82,15.53,15.75,27795,0
2014-02-11,15.73,16.08,15.56,15.61,37059,0
2014-02-12,15.58,15.79,15.46,15.71,16154,0
2014-02-13,15.96,15.98,15.72,15.97,13096,0
2014-02-14,15.93,16,15.8,15.83,11445,0
2014-02-18,15.59,16.2,15.59,16.13,19111,0
2014-02-19,16.01,16.21,15.68,15.72,23739,0
2014-02-20,15.78,16.05,15.78,15.93,9372,0
2014-02-21,16,16.2,15.83,15.97,29434,0
2014-02-24,16.03,16.25,16.03,16.25,30335,0
2014-02-25,16.24,16.24,15.75,15.87,18662,0
2014-02-26,15.84,16,15.76,15.88,18929,0
2014-02-27,15.8,16.08,15.8,15.82,29119,0
2014-02-28,15.9,16.09,15.81,15.9,40475,0
2014-03-03,16.05,16.05,15.68,15.85,45818,0
2014-03-04,16.04,17.19,15.85,16.88,97004,0
2014-03-05,16.78,16.98,15.85,16.8,17084,0
2014-03-06,16.76,16.76,16.25,16.41,40035,0
2014-03-07,16.55,16.745,16.45,16.56,24455,0
2014-03-10,16.57,16.63,16.23,16.53,28055,0
2014-03-11,16.56,16.59,16.19,16.19,17193,0
2014-03-12,16.1,16.35,16.1,16.33,26743,0
2014-03-13,16.34,16.66,16.34,16.55,17457,0
2014-03-14,16.44,17.03,16.44,16.82,17941,0
2014-03-17,16.75,16.96,16.75,16.88,40611,0
2014-03-18,16.89,17.48,16.83,17.16,78015,0
2014-03-19,17.09,17.249,16.87,17.21,51643,0
2014-03-20,17.15,17.4,17.13,17.36,54468,0
2014-03-21,17.37,17.41,16.95,17.27,97644,0
2014-03-24,17.22,17.22,16.65,17.09,24757,0
2014-03-25,17.09,17.159,16.8,16.87,40364,0
2014-03-26,16.67,16.9,16.46,16.46,37500,0
2014-03-27,16.4,16.41,16.06,16.19,19050,0
2014-03-28,16.04,16.48,15.96,16.06,41067,0
2014-03-31,16.18,16.4,16.11,16.14,57800,0
2014-04-01,16.06,16.41,15.763,16.35,79862,0
2014-04-02,16.1,16.68,16.1,16.6,45205,0
2014-04-03,16.68,16.91,16.574,16.61,15492,0
2014-04-04,16.93,16.93,15.8,15.94,33211,0
2014-04-07,15.9,16.03,15.37,15.68,69167,0
2014-04-08,15.88,16.16,15.55,16.01,28737,0
2014-04-09,16,16.49,15.72,16.45,35698,0
2014-04-10,16.36,16.5,15.71,16.14,67086,0
2014-04-11,15.96,16.32,15.95,16.12,41386,0
2014-04-14,16.12,16.32,15.8,15.89,41490,0
2014-04-15,16.08,16.08,15.52,15.71,52499,0
2014-04-16,15.87,16.18,15.86,15.99,11380,0
2014-04-17,15.89,16.36,15.89,16.09,15837,0
2014-04-21,16.45,16.45,16.19,16.37,17314,0
2014-04-22,16.3,16.5,16.05,16.14,33103,0
2014-04-23,15.94,15.94,14.77,14.85,205359,0
2014-04-24,14.85,14.96,14.25,14.27,182663,0
2014-04-25,14.35,14.5,13.87,13.92,137887,0
2014-04-28,14.05,14.345,13.84,13.99,70149,0
2014-04-29,14.1,14.19,13.81,13.85,73826,0
2014-04-30,13.75,13.8,13.65,13.65,64444,0
2014-05-01,13.65,14.12,13.65,14.12,178927,0
2014-05-02,14.14,14.168,14.05,14.12,67346,0
2014-05-05,14.05,14.15,14.04,14.1,139427,0
2014-05-06,14.08,14.24,14.01,14.02,93461,0
2014-05-07,14,14.11,13.955,14.07,83717,0
2014-05-08,14.01,14.2,14.006,14.06,58038,0
2014-05-09,14,14.17,14,14.15,36101,0
2014-05-12,14.15,14.3,14.15,14.21,88086,0
2014-05-13,14.15,14.25,14.05,14.1,63643,0
2014-05-14,14.05,14.1,13.96,13.99,117406,0
2014-05-15,14,14.05,13.92,14,83488,0
2014-05-16,14,14,13.9,14,103973,0
2014-05-19,13.95,14,13.91,14,54163,0
2014-05-20,13.97,13.99,13.88,13.97,77668,0
2014-05-21,14.04,14.07,13.94,14.02,40623,0
2014-05-22,14.04,14.21,14.04,14.15,30962,0
2014-05-23,14.08,14.13,14,14.12,56119,0
2014-05-27,14.1,14.34,14.1,14.21,78344,0
2014-05-28,14.24,14.24,14.08,14.09,44879,0
2014-05-29,14.15,14.24,14.09,14.22,18742,0
2014-05-30,14.27,14.3,14.12,14.12,37294,0
2014-06-02,14.08,14.17,13.89,14.08,26830,0
2014-06-03,13.97,14.18,13.65,13.68,40712,0
2014-06-04,13.65,14.01,13.65,13.9,21919,0
2014-06-05,13.84,14.25,13.84,14.25,23123,0
2014-06-06,14.3,14.75,14.164,14.72,58686,0
2014-06-09,14.72,14.91,14.58,14.88,26236,0
2014-06-10,14.78,14.84,14.6,14.75,19600,0
2014-06-11,13.776,14.75,13.776,14.71,85878,0
2014-06-12,14.63,14.95,14.42,14.48,22936,0
2014-06-13,14.55,14.66,14.3,14.32,36219,0
2014-06-16,14.24,14.87,14.16,14.27,58988,0
2014-06-17,14.31,14.69,14.31,14.41,43620,0
2014-06-18,14.33,14.43,14.25,14.37,25912,0
2014-06-19,14.38,14.44,14.32,14.35,36271,0
2014-06-20,14.43,14.61,14.24,14.25,66109,0
2014-06-23,14.21,14.24,13.82,13.95,42534,0
2014-06-24,14.17,14.17,13.91,13.96,43254,0
2014-06-25,13.92,14.04,13.89,14.02,42965,0
2014-06-26,14,14.03,13.96,14.02,25405,0
2014-06-27,14.02,14.36,14,14.36,72379,0
2014-06-30,14.335,14.335,14.06,14.09,165713,0
2014-07-01,14,14.77,14,14.42,62498,0
2014-07-02,14.4,14.6,14.34,14.48,24800,0
2014-07-03,14.52,14.66,14.47,14.64,12124,0
2014-07-07,14.55,14.55,14.28,14.32,22244,0
2014-07-08,14.29,14.31,14.01,14.08,54630,0
2014-07-09,14.16,14.28,14.01,14.19,18987,0
2014-07-10,13.94,14.15,13.9,14.04,24401,0
2014-07-11,14.04,14.15,13.99,14,15800,0
2014-07-14,14.15,14.25,14.1,14.21,18060,0
2014-07-15,14.28,14.3,14.13,14.19,26137,0
2014-07-16,14.29,14.29,14,14.01,27787,0
2014-07-17,13.96,14.19,13.74,13.88,45741,0
2014-07-18,13.87,14.2,13.81,14.04,28181,0
2014-07-21,13.96,14.08,13.96,13.98,13646,0
2014-07-22,14.08,14.15,13.98,14.11,20642,0
2014-07-23,14.15,14.75,14.08,14.65,82609,0
2014-07-24,14.74,14.74,14.38,14.39,46200,0
2014-07-25,14.32,14.42,14.19,14.36,42321,0
2014-07-28,14.43,14.48,14.1,14.34,34355,0
2014-07-29,14.36,14.452,14.3,14.39,14424,0
2014-07-30,14.46,14.5,14.38,14.42,12665,0
2014-07-31,14.28,14.39,14.25,14.3,35511,0
2014-08-01,14.35,14.35,14.1,14.27,35333,0
2014-08-04,14.32,14.53,14.31,14.5,44372,0
2014-08-05,14.4,14.54,14.36,14.48,43985,0
2014-08-06,14.37,14.89,14.37,14.72,55210,0
2014-08-07,14.71,14.83,14.67,14.73,25996,0
2014-08-08,14.71,14.87,14.71,14.83,15060,0
2014-08-11,14.84,14.9,14.16,14.88,29502,0
2014-08-12,14.76,14.79,14.49,14.65,15827,0
2014-08-13,14.71,14.73,14.55,14.6,8302,0
2014-08-14,14.63,14.67,14.5,14.63,16442,0
2014-08-15,14.74,14.79,14.54,14.74,49209,0
2014-08-18,14.85,15,14.75,14.93,95350,0
2014-08-19,14.99,14.99,14.77,14.83,16151,0
2014-08-20,14.81,14.83,14.56,14.56,11678,0
2014-08-21,14.56,14.69,14.5,14.64,27491,0
2014-08-22,14.67,14.78,14.61,14.72,34055,0
2014-08-25,14.75,14.84,14.698,14.77,10387,0
2014-08-26,14.8,14.9,14.78,14.89,26165,0
2014-08-27,14.89,14.89,14.67,14.69,13626,0
2014-08-28,14.62,14.788,14.62,14.69,9333,0
2014-08-29,14.69,14.89,14.65,14.85,62140,0
2014-09-02,14.89,15,14.8,14.98,18183,0
2014-09-03,14.88,14.99,14.82,14.89,15542,0
2014-09-04,14.9,14.99,14.83,14.87,19400,0
2014-09-05,14.8,14.95,14.8,14.92,10403,0
2014-09-08,14.87,15.37,14.87,15.27,22045,0
2014-09-09,15.23,15.39,15.06,15.3,49097,0
2014-09-10,15.38,15.59,15.21,15.33,36769,0
2014-09-11,15.26,15.26,15,15.24,25120,0
2014-09-12,15.29,15.3,15.01,15.03,18746,0
2014-09-15,15.02,15.02,14.79,14.8,25009,0
2014-09-16,14.8,14.81,14.72,14.74,22509,0
2014-09-17,14.7,14.79,14.56,14.58,18282,0
2014-09-18,14.58,14.96,14.55,14.95,46062,0
2014-09-19,14.97,15.14,14.75,14.75,125479,0
2014-09-22,14.7,14.78,14.53,14.55,60488,0
2014-09-23,14.55,14.69,14.31,14.34,48251,0
2014-09-24,14.66,14.66,14.29,14.39,13367,0
2014-09-25,14.42,14.42,14,14.08,45039,0
2014-09-26,14.08,14.173,14.05,14.1,27369,0
2014-09-29,14.11,14.22,14,14.16,23205,0
2014-09-30,14.16,14.26,14.05,14.05,65073,0
2014-10-01,14.08,14.24,14.07,14.2,76608,0
2014-10-02,14.21,14.41,14.19,14.3,28958,0
2014-10-03,14.39,14.49,14.33,14.36,29825,0
2014-10-06,14.41,14.5,14.33,14.4,39069,0
2014-10-07,14.35,14.39,14.05,14.05,39656,0
2014-10-08,14.06,14.33,14.05,14.32,72023,0
2014-10-09,14.3,14.34,14.23,14.24,25402,0
2014-10-10,14.14,14.35,14.06,14.06,29230,0
2014-10-13,14.06,14.48,14.06,14.47,22807,0
2014-10-14,14.7,14.82,14.53,14.6,57672,0
2014-10-15,14.44,14.74,14.36,14.69,50647,0
2014-10-16,14.7,14.927,14.61,14.79,47796,0
2014-10-17,14.88,14.9,14.65,14.68,35728,0
2014-10-20,14.68,14.71,14.45,14.66,15373,0
2014-10-21,14.71,14.75,14.32,14.73,23203,0
2014-10-22,14.8,15.4,14.8,15.2,69751,0
2014-10-23,15.39,15.59,15.06,15.12,42356,0
2014-10-24,15.25,15.39,15.18,15.29,21976,0
2014-10-27,15.29,15.4,15.19,15.36,12664,0
2014-10-28,15.4,15.74,15.1,15.72,55308,0
2014-10-29,15.76,15.931,15.65,15.88,63965,0
2014-10-30,15.85,16.1,15.78,16,61229,0
2014-10-31,16.2,16.27,16,16.19,70072,0
2014-11-03,16.1,16.24,16.055,16.12,54644,0
2014-11-04,16.03,16.24,15.92,16.11,31380,0
2014-11-05,16.07,16.198,15.97,16.15,7311,0
2014-11-06,16.04,16.31,16.02,16.27,12578,0
2014-11-07,16.29,16.29,16.05,16.17,9524,0
2014-11-10,15.95,16.27,15.95,16.15,31515,0
2014-11-11,16.13,16.16,16,16.15,23333,0
2014-11-12,16.08,16.33,15.94,16.24,25646,0
2014-11-13,16.19,16.45,16.08,16.15,9356,0
2014-11-14,16.18,16.46,16.1,16.26,42445,0
2014-11-17,16.08,16.245,16.05,16.05,7346,0
2014-11-18,16.11,16.19,16.05,16.19,28086,0
2014-11-19,16.09,16.39,16.01,16.1,21313,0
2014-11-20,16.11,16.3,16,16.22,19250,0
2014-11-21,16.38,16.39,16.05,16.05,32764,0
2014-11-24,16.06,16.25,15.67,16.1,69893,0
2014-11-25,16.1,16.33,16.09,16.24,12858,0
2014-11-26,16.13,16.29,16.09,16.23,7465,0
2014-11-28,16.3,16.39,15.9,15.91,9453,0
2014-12-01,15.96,15.96,15.67,15.67,23194,0
2014-12-02,15.67,15.94,15.278,15.92,12165,0
2014-12-03,15.73,15.96,15.71,15.94,21162,0
2014-12-04,15.78,16.25,15.78,15.91,17381,0
2014-12-05,15.87,16.15,15.87,16.14,14882,0
2014-12-08,16.14,16.43,15.98,16.24,16628,0
2014-12-09,16.08,16.59,15.745,16.58,20149,0
2014-12-10,16.48,16.56,16.18,16.19,23428,0
2014-12-11,16.28,16.66,16.22,16.56,20486,0
2014-12-12,16.33,16.56,16.2,16.2,13227,0
2014-12-15,16.23,16.23,15.86,15.91,15186,0
2014-12-16,15.89,16.39,15.82,16.22,21021,0
2014-12-17,15.94,16.78,15.56,16.71,42163,0
2014-12-18,16.8,17.23,16.65,17.1,26477,0
2014-12-19,17.02,17.14,16.82,17,78227,0
2014-12-22,16.83,17.09,16.75,17.03,20561,0
2014-12-23,17,17.07,16.15,16.92,27228,0
2014-12-24,16.88,17,16.5,16.8,135932,0
2014-12-26,16.79,17.13,16.68,17.05,29098,0
2014-12-29,17,17.2,16.97,17.13,27719,0
2014-12-30,17.18,17.41,16.87,17.1,69326,0
2014-12-31,17.27,17.46,17.095,17.33,161322,0
2015-01-02,17.38,17.38,16.84,16.9,43004,0
2015-01-05,16.89,16.89,16.58,16.64,29914,0
2015-01-06,16.65,16.65,16.221,16.29,24646,0
2015-01-07,16.35,16.35,16.02,16.08,68079,0
2015-01-08,16.07,16.48,16.07,16.38,15103,0
2015-01-09,16.33,16.33,15.9,16.06,17209,0
2015-01-12,16.03,16.03,15.8,15.94,13450,0
2015-01-13,16.07,16.25,15.88,16.03,28216,0
2015-01-14,15.88,16,15.74,15.78,17652,0
2015-01-15,15.65,15.78,15.41,15.54,26253,0
2015-01-16,15.47,16,15.47,15.88,22283,0
2015-01-20,15.84,16,15.5,15.62,27783,0
2015-01-21,15.78,16.75,15.65,15.82,41865,0
2015-01-22,15.89,16.01,15.65,15.89,66894,0
2015-01-23,15.93,15.95,15.63,15.76,13033,0
2015-01-26,15.523,16,15.523,15.83,11609,0
2015-01-27,15.84,15.84,15.6,15.69,26594,0
2015-01-28,15.7,16.04,15.1,15.18,22393,0
2015-01-29,15.12,15.54,15.04,15.46,28682,0
2015-01-30,15.29,15.54,14.85,14.86,37844,0
2015-02-02,14.98,15.28,14.94,15.19,37159,0
2015-02-03,15.25,15.67,15.07,15.2,36030,0
2015-02-04,15.07,15.38,15.07,15.25,38196,0
2015-02-05,15.34,15.5,15.34,15.49,27481,0
2015-02-06,15.45,16.24,15.45,15.95,82887,0
2015-02-09,15.82,15.85,15.54,15.65,114669,0
2015-02-10,15.85,15.94,15.61,15.74,31180,0
2015-02-11,15.7,16.02,15.65,15.88,42320,0
2015-02-12,15.88,16.13,15.7,16,13884,0
2015-02-13,15.95,16.02,15.81,15.99,27020,0
2015-02-17,16.06,16.08,15.87,16,11094,0
2015-02-18,15.92,16.11,15.85,16.02,13016,0
2015-02-19,15.94,16.09,15.86,15.94,11775,0
2015-02-20,15.99,16.19,15.97,16.06,42005,0
2015-02-23,15.9,16.06,15.86,16.02,52619,0
2015-02-24,16.08,16.15,15.89,15.99,31282,0
2015-02-25,15.97,15.97,15.86,15.87,17069,0
2015-02-26,15.86,16.12,15.84,15.9,13024,0
2015-02-27,15.8,15.97,15.76,15.78,19233,0
2015-03-02,15.75,15.92,15.75,15.82,37200,0
2015-03-03,15.85,15.92,15.75,15.86,25200,0
2015-03-04,15.8,15.94,15.8,15.83,28200,0
2015-03-05,15.85,16.12,15.78,15.88,37500,0
2015-03-06,15.8,16.11,15.8,16.05,58300,0
2015-03-09,16.12,16.12,15.91,15.94,29200,0
2015-03-10,15.95,15.95,15.74,15.88,17900,0
2015-03-11,15.9,15.91,15.8,15.83,23700,0
2015-03-12,16.07,16.2,15.99,16.1,39900,0
2015-03-13,16.05,16.1,15.81,16.05,35000,0
2015-03-16,16.1,16.1,15.99,16.06,10100,0
2015-03-17,16.01,16.3,15.97,16.29,50400,0
2015-03-18,16.29,16.3,16.15,16.26,15800,0
2015-03-19,16.23,16.23,16.07,16.14,18300,0
2015-03-20,16.15,16.43,16.11,16.29,63200,0
2015-03-23,16.2,16.3,15.92,16.24,34200,0
2015-03-24,16.11,16.21,16.1,16.14,9900,0
2015-03-25,16.19,16.47,16.11,16.33,82400,0
2015-03-26,16.35,16.49,16.33,16.43,90100,0
2015-03-27,16.45,16.45,16.26,16.35,46300,0
2015-03-30,16.3,16.41,16.2,16.23,113200,0
2015-03-31,16.18,16.45,15.9,16.19,541614,0
2015-04-01,16.21,16.23,15.97,16.05,95500,0
2015-04-02,16.05,16.21,15.98,16.07,89100,0
2015-04-06,16.04,16.07,15.92,16,73200,0
2015-04-07,16.05,16.19,15.89,15.96,34452,0
2015-04-08,16.04,16.04,15.85,15.94,33700,0
2015-04-09,15.8,16.05,15.75,15.98,82073,0
2015-04-10,16.05,16.08,15.99,16.05,104200,0
2015-04-13,16.05,16.09,15.97,16.06,39700,0
2015-04-14,16.05,16.17,16.01,16.09,24900,0
2015-04-15,16.1,16.2,16,16.18,46605,0
2015-04-16,16.07,16.29,16.07,16.26,11998,0
2015-04-17,16.13,16.13,15.87,15.93,34300,0
2015-04-20,15.98,16.06,15.87,15.99,29877,0
2015-04-21,15.99,16.12,15.89,16.06,28320,0
2015-04-22,15.28,16.19,15.25,15.84,60050,0
2015-04-23,15.86,16.07,15.8,15.85,69800,0
2015-04-24,15.86,15.96,15.8,15.85,54899,0
2015-04-27,15.94,16.04,15.73,15.78,36800,0
2015-04-28,15.84,15.89,15.765,15.83,29566,0
2015-04-29,15.78,15.82,15.75,15.75,25300,0
2015-04-30,15.72,15.79,15.47,15.66,93200,0
2015-05-01,15.68,15.74,15.52,15.69,57300,0
2015-05-04,15.74,15.9,15.6,15.62,77300,0
2015-05-05,15.75,15.75,15.48,15.57,62100,0
2015-05-06,15.63,15.63,15.43,15.55,25506,0
2015-05-07,15.51,15.69,15.5,15.56,21969,0
2015-05-08,15.64,15.64,15.46,15.55,26100,0
2015-05-11,15.59,15.64,15.5,15.54,21200,0
2015-05-12,15.54,15.62,15.4,15.62,45506,0
2015-05-13,15.62,15.64,15.6,15.61,16500,0
2015-05-14,15.64,16,15.63,15.99,21800,0
2015-05-15,16,16,15.65,15.68,24250,0
2015-05-18,15.72,15.91,15.71,15.85,22092,0
2015-05-19,15.74,15.95,15.74,15.91,26032,0
2015-05-20,15.85,15.92,15.79,15.89,13700,0
2015-05-21,15.8,15.86,15.75,15.81,49500,0
2015-05-22,15.87,15.95,15.63,15.78,58900,0
2015-05-26,15.71,15.85,15.65,15.66,34848,0
2015-05-27,15.66,15.77,15.6,15.64,221300,0
2015-05-28,15.67,15.74,15.64,15.72,36156,0
2015-05-29,15.65,15.8,15.62,15.75,70200,0
2015-06-01,15.84,15.85,15.58,15.78,19049,0
2015-06-02,15.75,15.84,15.68,15.74,17777,0
2015-06-03,15.8,15.8,15.74,15.8,45800,0
2015-06-04,15.76,15.87,15.71,15.78,126300,0
2015-06-05,15.5,16.26,15.5,16.25,73300,0
2015-06-08,16.29,16.52,16.11,16.39,141300,0
2015-06-09,16.21,16.5,16.21,16.38,88242,0
2015-06-10,16.5,16.86,16.41,16.83,160366,0
2015-06-11,16.8,17,16.72,16.84,80180,0
2015-06-12,16.68,16.94,16.68,16.92,44400,0
2015-06-15,16.89,16.98,16.7,16.75,61100,0
2015-06-16,16.75,16.96,16.66,16.9,39700,0
2015-06-17,16.85,16.9,16.68,16.74,32700,0
2015-06-18,16.73,16.9,16.63,16.83,43700,0
2015-06-19,16.72,16.94,16.62,16.62,165300,0
2015-06-22,16.77,16.97,16.77,16.95,32600,0
2015-06-23,16.91,16.99,16.85,16.98,59376,0
2015-06-24,16.9,16.99,16.89,16.96,31600,0
2015-06-25,17,17,16.79,16.97,103400,0
2015-06-26,16.99,17.39,16.96,17.35,197300,0
2015-06-29,17.18,17.54,16.85,17.01,176400,0
2015-06-30,17.07,17.21,16.83,16.96,454331,0
2015-07-01,17.08,17.37,17.03,17.25,64000,0
2015-07-02,17.3,17.3,16.96,17.11,43300,0
2015-07-06,16.93,17.11,16.76,17,59700,0
2015-07-07,16.88,17.03,16.64,17,31400,0
2015-07-08,16.85,16.85,16.63,16.76,52100,0
2015-07-09,16.94,17.01,16.7,16.87,40700,0
2015-07-10,16.99,17.23,16.93,17.21,31800,0
2015-07-13,17.1,17.36,17.1,17.23,51200,0
2015-07-14,17.23,17.25,17.13,17.19,63608,0
2015-07-15,17.21,17.21,17.08,17.14,21800,0
2015-07-16,17.36,17.36,17.13,17.13,30100,0
2015-07-17,17.19,17.24,17.04,17.14,150500,0
2015-07-20,17.12,17.14,16.97,16.98,31600,0
2015-07-21,17.05,17.21,16.9,17,24200,0
2015-07-22,17.25,17.97,17,17.89,220200,0
2015-07-23,17.9,18.12,17.71,18.02,110800,0
2015-07-24,18.08,18.13,17.98,18.08,92300,0
2015-07-27,18.17,18.28,17.93,18.21,172300,0
2015-07-28,18.28,18.7,18.1,18.67,173500,0
2015-07-29,18.68,19.23,18.52,19.16,174700,0
2015-07-30,19.15,19.35,18.99,19.12,228400,0
2015-07-31,19.06,19.15,18.68,19.01,107800,0
2015-08-03,18.96,19.27,18.96,19.12,69419,0
2015-08-04,19.19,19.35,19.11,19.31,45000,0
2015-08-05,19.5,19.69,19.45,19.57,57800,0
2015-08-06,19.65,19.65,19.04,19.12,43535,0
2015-08-07,19.02,19.33,18.9,19.24,53200,0
2015-08-10,19.27,19.64,19.27,19.6,134100,0
2015-08-11,19.53,19.61,19.4,19.59,98126,0
2015-08-12,19.63,19.95,19.45,19.93,101600,0
2015-08-13,19.93,20.01,19.83,19.95,65800,0
2015-08-14,19.88,20.12,19.82,20.09,57000,0
2015-08-17,20,20.42,19.97,20.28,78000,0
2015-08-18,20.35,20.49,20.12,20.37,90400,0
2015-08-19,20.2,20.38,19.91,20.1,40300,0
2015-08-20,20,20.02,19.55,19.55,68700,0
2015-08-21,19.22,19.82,19.22,19.71,55400,0
2015-08-24,19.25,19.58,18.69,18.92,119154,0
2015-08-25,19.59,19.59,18.69,18.84,115800,0
2015-08-26,19.28,19.28,18.74,19.1,106300,0
2015-08-27,19.19,19.34,18.5,18.67,47300,0
2015-08-28,18.69,18.91,18.56,18.73,28700,0
2015-08-31,18.63,18.84,18.41,18.76,38900,0
2015-09-01,18.54,18.58,18.18,18.4,59300,0
2015-09-02,18.59,18.76,18.43,18.76,31600,0
2015-09-03,18.79,19.16,18.79,19.05,80400,0
2015-09-04,18.98,19.3,18.85,19.25,88500,0
2015-09-08,19.5,19.7,19.23,19.6,63600,0
2015-09-09,19.75,20.46,19.43,19.55,54900,0
2015-09-10,19.6,19.97,19.37,19.92,50526,0
2015-09-11,19.82,20.11,19.82,20.07,34200,0
2015-09-14,20.17,20.39,20.04,20.22,47500,0
2015-09-15,20.26,20.6,20.22,20.56,42800,0
2015-09-16,20.62,20.62,20.31,20.48,67500,0
2015-09-17,20.42,20.76,20.16,20.29,77909,0
2015-09-18,19.96,20.89,19.75,20.89,395400,0
2015-09-21,20.99,21.13,20.75,20.85,86200,0
2015-09-22,20.65,21.09,20.57,20.85,94900,0
2015-09-23,20.84,20.97,20.38,20.88,123738,0
2015-09-24,20.59,20.881,20.39,20.8,112612,0
2015-09-25,20.95,20.95,19.87,19.98,77800,0
2015-09-28,20.23,20.5,19.85,20.18,114196,0
2015-09-29,20.1,20.3,19.8,20.3,149000,0
2015-09-30,20.48,20.66,20.21,20.32,276400,0
2015-10-01,20.48,20.86,19.76,20.21,113600,0
2015-10-02,20.11,20.35,19.33,20.29,119000,0
2015-10-05,20.3,20.83,20.29,20.72,126173,0
2015-10-06,20.61,20.86,20.42,20.81,176700,0
2015-10-07,20.95,21.57,20.92,21.54,225800,0
2015-10-08,21.66,21.92,21.31,21.51,279300,0
2015-10-09,21.64,21.84,21.6,21.78,103900,0
2015-10-12,21.81,21.85,21.42,21.59,84793,0
2015-10-13,21.57,21.72,21.29,21.66,91300,0
2015-10-14,21.67,21.67,20.63,20.74,67500,0
2015-10-15,20.76,21.05,20.76,20.85,128300,0
2015-10-16,20.97,21.26,20.85,21.21,83200,0
2015-10-19,21.17,21.47,21.11,21.35,90068,0
2015-10-20,21.37,21.5,21.186,21.3,42135,0
2015-10-21,21.06,21.75,21.06,21.18,94500,0
2015-10-22,21.26,21.75,21.23,21.39,301300,0
2015-10-23,21.45,21.69,20.51,21.54,78900,0
2015-10-26,21.53,21.69,20.97,21.45,48600,0
2015-10-27,21.35,21.54,21.06,21.22,94700,0
2015-10-28,21.25,21.8,21.25,21.79,97700,0
2015-10-29,21.75,21.81,21.52,21.57,43700,0
2015-10-30,21.57,21.57,21.12,21.35,112700,0
2015-11-02,21.33,21.94,20.839,21.81,82862,0
2015-11-03,21.73,22.1,21.58,22.04,102900,0
2015-11-04,22.04,22.49,21.9,22.31,122364,0
2015-11-05,22.3,22.48,22.16,22.44,32600,0
2015-11-06,22.46,23.92,22.46,23.8,311700,0
2015-11-09,23.7,23.728,22.81,22.88,79243,0
2015-11-10,22.92,23.24,22.75,23.1,44100,0
2015-11-11,23.23,23.36,23.05,23.18,36400,0
2015-11-12,23.1,23.1,22.72,22.83,48000,0
2015-11-13,22.7,23.35,22.61,22.89,72900,0
2015-11-16,22.91,23.22,22.64,23.14,72100,0
2015-11-17,23.15,23.29,22.69,22.83,56000,0
2015-11-18,22.84,22.9,22.43,22.77,115800,0
2015-11-19,22.84,23.14,22.81,23.04,41500,0
2015-11-20,23.19,23.97,22.04,22.81,50600,0
2015-11-23,22.81,23.59,22.75,23.48,69700,0
2015-11-24,23.25,23.5,23.08,23.36,36400,0
2015-11-25,23.34,23.5,23.08,23.42,60300,0
2015-11-27,23.39,23.49,23.2,23.43,20200,0
2015-11-30,23.56,23.98,23.31,23.43,151700,0
2015-12-01,23.52,23.52,23.09,23.45,39413,0
2015-12-02,23.41,23.51,23.04,23.17,44514,0
2015-12-03,23.19,23.49,22.75,22.87,54381,0
2015-12-04,22.82,23.41,22.37,22.79,117600,0
2015-12-07,22.68,23.38,22.27,22.49,58000,0
2015-12-08,22.27,23.385,22.12,22.18,51042,0
2015-12-09,22.17,22.4,21.5,22.01,50300,0
2015-12-10,22.11,22.11,21.91,21.99,80400,0
2015-12-11,21.66,22.1,21.35,21.49,73200,0
2015-12-14,21.5,21.62,20.94,21.01,116493,0
2015-12-15,21.08,21.61,21.08,21.36,53000,0
2015-12-16,21.48,21.79,21.03,21.3,148500,0
2015-12-17,21.25,21.82,21.24,21.25,55400,0
2015-12-18,21.12,21.3,20.94,21.15,141800,0
2015-12-21,21.25,21.48,21.02,21.26,172300,0
2015-12-22,21.25,21.595,20.97,21.52,74857,0
2015-12-23,21.59,21.61,21.25,21.29,75500,0
2015-12-24,21.34,21.65,21.3,21.58,36413,0
2015-12-28,21.56,21.65,21.31,21.62,33755,0
2015-12-29,21.73,21.88,21.6,21.76,44884,0
2015-12-30,21.82,21.82,21.41,21.65,42047,0
2015-12-31,21.66,21.66,21.21,21.25,56843,0
2016-01-04,20.91,21.06,20.08,20.23,102180,0
2016-01-05,20.34,20.52,20.12,20.42,50417,0
2016-01-06,20.14,20.65,20.14,20.48,47784,0
2016-01-07,20.2,20.5,19.83,19.94,82309,0
2016-01-08,19.97,20.58,19.53,20.17,229159,0
2016-01-11,20.24,20.27,19.77,19.82,59642,0
2016-01-12,20,20,19.07,19.46,84708,0
2016-01-13,19.56,20.32,19.26,19.39,152555,0
2016-01-14,19.34,20.345,19.2,19.46,92470,0
2016-01-15,19.07,19.52,18.6,18.86,100746,0
2016-01-19,19.07,19.09,18.82,18.96,102100,0
2016-01-20,18.74,19.27,18.73,19.07,188722,0
2016-01-21,18.97,18.97,18.32,18.63,58736,0
2016-01-22,18.75,19.3197,18.71,19.3,83375,0
2016-01-25,19.27,19.46,19.11,19.29,125218,0
2016-01-26,19.29,19.8,19.24,19.47,203373,0
2016-01-27,19.53,19.81,19.29,19.52,74796,0
2016-01-28,19.54,20.3,19.45,20.15,145841,0
2016-01-29,20.16,20.5599,20.07,20.53,71188,0
2016-02-01,20.43,20.67,20.215,20.63,90799,0
2016-02-02,20.46,20.51,20.25,20.48,85056,0
2016-02-03,20.54,20.54,19.62,19.8,172830,0
2016-02-04,19.78,20.29,19.69,19.86,113662,0
2016-02-05,19.85,20,19.7,19.75,145261,0
2016-02-08,19.67,19.91,19.1,19.86,102203,0
2016-02-09,19.8,20.3,19.77,20.13,66646,0
2016-02-10,20.18,20.69,20.18,20.49,177368,0
2016-02-11,20.15,20.33,19.73,19.84,79681,0
2016-02-12,20.13,20.29,19.91,20.15,73623,0
2016-02-16,20.38,20.45,19.66,20.21,53315,0
2016-02-17,20.25,20.48,19.87,20.17,87870,0
2016-02-18,20.14,20.5,19.9,20.22,93679,0
2016-02-19,20.2,20.73,20.02,20.5,98783,0
2016-02-22,20.56,20.95,20.28,20.67,127543,0
2016-02-23,20.75,20.755,20.09,20.6,168453,0
2016-02-24,20.22,20.4,19.59,20.27,209583,0
2016-02-25,20.27,20.82,20.27,20.73,195026,0
2016-02-26,20.81,21.63,20.71,21.53,186798,0
2016-02-29,21.53,21.61,20.48,20.55,385850,0
2016-03-01,20.62,21.66,20.62,21.6,121148,0
2016-03-02,21.6,21.765,20.87,20.91,81263,0
2016-03-03,20.95,21.14,20.74,21.1,67634,0
2016-03-04,21.14,21.34,20.86,21.19,72201,0
2016-03-07,21.14,21.49,21.08,21.45,67525,0
2016-03-08,21.34,21.73,21.286,21.39,121542,0
2016-03-09,21.42,21.7,21.36,21.54,63504,0
2016-03-10,21.56,21.7,21.2201,21.29,81443,0
2016-03-11,21.35,21.7299,21.28,21.66,103543,0
2016-03-14,21.73,21.755,21.3559,21.56,264990,0
2016-03-15,21.51,21.65,21.01,21.01,72987,0
2016-03-16,21.01,21.28,20.64,20.66,96602,0
2016-03-17,20.58,20.75,20.31,20.7,137549,0
2016-03-18,20.86,21.43,20.745,21.12,304309,0
2016-03-21,21.17,21.24,20.81,21.11,75586,0
2016-03-22,21.1,21.59,20.8069,21.41,72881,0
2016-03-23,21.29,21.55,20.8,20.83,62422,0
2016-03-24,20.79,20.89,20.528,20.72,80018,0
2016-03-28,20.85,20.96,20.63,20.82,30924,0
2016-03-29,20.73,21.29,20.625,21.29,110236,0
2016-03-30,21.25,21.52,21.12,21.27,58018,0
2016-03-31,21.34,21.38,20.86,21.37,146565,0
2016-04-01,21.19,21.43,20.84,21.24,64375,0
2016-04-04,21.31,21.52,21.11,21.13,33954,0
2016-04-05,20.95,21.25,20.81,20.82,60256,0
2016-04-06,20.81,21,20.77,20.84,39009,0
2016-04-07,20.79,20.79,20.3,20.38,58727,0
2016-04-08,20.54,20.69,20.23,20.32,55704,0
2016-04-11,20.25,20.71,20.21,20.43,77837,0
2016-04-12,20.4,20.7828,20.045,20.69,50604,0
2016-04-13,20.81,21.23,20.81,21.02,183106,0
2016-04-14,21.05,21.24,20.94,21.01,77110,0
2016-04-15,20.92,21.05,20.83,20.85,41651,0
2016-04-18,20.76,21.04,20.76,20.92,49176,0
2016-04-19,20.91,21.52,20.59,21.31,81494,0
2016-04-20,20.6,21.74,20.6,21.68,341655,0
2016-04-21,21.8,23,21.8,22.87,392318,0
2016-04-22,22.99,23.12,22.67,23.05,148592,0
2016-04-25,23.1,23.18,22.64,23.18,118809,0
2016-04-26,23.19,23.44,22.87,23.44,91007,0
2016-04-27,23.35,23.57,22.72,23.52,116696,0
2016-04-28,23.49,23.51,23.15,23.16,82316,0
2016-04-29,23.15,23.3,22,23.26,70027,0
2016-05-02,23.44,23.8,23.17,23.77,142653,0
2016-05-03,23.6,24.36,23.505,24.03,731253,0
2016-05-04,23.9,24.2803,23.36,23.88,102453,0
2016-05-05,23.85,23.95,23.25,23.58,175825,0
2016-05-06,23.57,23.99,23.03,23.31,101800,0
2016-05-09,23.41,23.53,23.18,23.36,48283,0
2016-05-10,23.51,23.53,23.25,23.36,77057,0
2016-05-11,23.44,23.45,23.14,23.33,83220,0
2016-05-12,23.39,23.4,22.86,23.15,50693,0
2016-05-13,23.16,23.3,23.04,23.14,39811,0
2016-05-16,23.12,23.35,23.1,23.17,48176,0
2016-05-17,23.18,23.185,22.24,22.35,69797,0
2016-05-18,22.41,23.35,22.41,23.16,103632,0
2016-05-19,23.12,23.33,22.77,23.12,107924,0
2016-05-20,23.2,23.68,23.19,23.48,150767,0
2016-05-23,23.62,23.832,22.84,23.71,140246,0
2016-05-24,23.92,24.79,23.83,24.6,343080,0
2016-05-25,24.77,25,24.27,24.46,189280,0
2016-05-26,24.39,24.59,24.265,24.36,63086,0
2016-05-27,24.29,24.75,24.07,24.73,251102,0
2016-05-31,24.94,25.01,24.5,25,105592,0
2016-06-01,25.01,25.01,24.655,24.86,107165,0
2016-06-02,24.88,24.89,24.6,24.8,48538,0
2016-06-03,24.7,24.98,23.89,24.92,255194,0
2016-06-06,24.99,25.29,24.766,25.07,97037,0
2016-06-07,24.99,25.18,24.87,24.89,57657,0
2016-06-08,24.98,25.13,24.87,24.89,56186,0
2016-06-09,24.9,25,24.48,24.73,65983,0
2016-06-10,24.43,24.74,24.34,24.54,43469,0
2016-06-13,24.54,24.89,24.37,24.5,76620,0
2016-06-14,24.47,24.73,24.26,24.43,69228,0
2016-06-15,24.49,24.83,24.275,24.4,74722,0
2016-06-16,24.31,24.37,23.81,23.91,97436,0
2016-06-17,23.95,24.36,23.7,23.98,303809,0
2016-06-20,24.08,24.53,23.965,24.2,85679,0
2016-06-21,24.31,24.55,24.1,24.46,111465,0
2016-06-22,24.61,24.88,24.15,24.15,63626,0
2016-06-23,24.34,24.98,24.15,24.88,103628,0
2016-06-24,23.85,24.18,23.32,23.68,109502,0
2016-06-27,23.3,23.3,22.66,22.87,104662,0
2016-06-28,23.06,23.25,22.77,22.86,95520,0
2016-06-29,22.9,23.51,22.89,23.5,110290,0
2016-06-30,23.5,24,23.38,24,60690,0
2016-07-01,24.21,24.71,23.742,24.17,125588,0
2016-07-05,24.08,24.27,22.975,23.79,48685,0
2016-07-06,23.71,23.96,23.31,23.72,66660,0
2016-07-07,23.68,24.715,23.47,23.68,93347,0
2016-07-08,23.97,24.41,23.96,24.31,111995,0
2016-07-11,24.32,24.66,24.32,24.56,36957,0
2016-07-12,24.78,25.15,24.75,25.07,109375,0
2016-07-13,25.21,25.49,25,25.34,205200,0
2016-07-14,25.53,25.83,25.52,25.69,113721,0
2016-07-15,25.88,25.95,25.6,25.88,59466,0
2016-07-18,25.89,26.05,25.71,25.88,124645,0
2016-07-19,25.86,25.97,25.71,25.76,68691,0
2016-07-20,25.03,25.26,23.5,24.835,299749,0
2016-07-21,23.76,24.29,23.65,24.09,165324,0
2016-07-22,24.24,24.24,23.79,23.99,124200,0
2016-07-25,23.97,24.05,23.84,23.94,70405,0
2016-07-26,23.87,24.06,23.72,24.03,57895,0
2016-07-27,24.01,24.28,23.92,24.21,57342,0
2016-07-28,24.24,24.72,23.76,24.49,81491,0
2016-07-29,24.46,24.63,24.09,24.15,89759,0
2016-08-01,24.16,24.48,24.08,24.33,134606,0
2016-08-02,24.39,24.455,24.03,24.25,99844,0
2016-08-03,24.17,24.59,24.17,24.56,100283,0
2016-08-04,24.55,24.71,24.42,24.48,83781,0
2016-08-05,24.69,25.7,24.23,25.56,195317,0
2016-08-08,25.75,26.05,24.93,26.05,326016,0
2016-08-09,26.08,26.53,25.766,26.49,187507,0
2016-08-10,26.56,26.59,26.02,26.38,127088,0
2016-08-11,26.38,26.4,25.17,26.14,82682,0
2016-08-12,26.01,26.23,25.83,26.13,52212,0
2016-08-15,26.23,26.27,26.04,26.25,73389,0
2016-08-16,26,26.43,25.87,26.35,99421,0
2016-08-17,26.3,26.46,26.24,26.43,115421,0
2016-08-18,26.5,26.55,26.25,26.52,103593,0
2016-08-19,26.54,26.78,26.4702,26.68,121855,0
2016-08-22,26.7,26.88,26.54,26.59,52742,0
2016-08-23,26.7,26.9,26.63,26.85,95900,0
2016-08-24,26.87,26.94,26.44,26.49,209604,0
2016-08-25,26.4,26.55,26.35,26.5,76178,0
2016-08-26,26.59,26.92,26.35,26.62,64403,0
2016-08-29,26.57,26.88,26.51,26.75,40247,0
2016-08-30,26.79,26.97,26.68,26.88,28583,0
2016-08-31,27,27.05,25.21,26.99,116962,0
2016-09-01,27.1,27.1,26.61,27.02,54067,0
2016-09-02,27.06,27.19,26.969,27.19,53923,0
2016-09-06,27.2,27.27,26.95,27.15,45138,0
2016-09-07,27.25,27.49,26.86,27.33,115722,0
2016-09-08,27.4,27.61,27.2,27.39,94714,0
2016-09-09,27.18,27.38,26.92,26.94,51117,0
2016-09-12,26.76,27.01,25.78,26.96,50722,0
2016-09-13,26.87,26.87,26.3,26.58,57552,0
2016-09-14,26.66,27.03,26.28,26.37,71083,0
2016-09-15,26.43,27.12,26.19,27.1,66494,0
2016-09-16,27.2,27.47,26.63,26.86,339615,0
2016-09-19,26.87,27.4,26.62,26.75,52669,0
2016-09-20,27.1,27.2,26.72,26.72,53382,0
2016-09-21,26.88,27,26.65,26.88,86162,0
2016-09-22,26.95,27.3,26.2455,26.99,68448,0
2016-09-23,27,27.25,26.88,27.05,53354,0
2016-09-26,26.83,26.83,26.32,26.33,60918,0
2016-09-27,26.33,26.63,26.13,26.56,41963,0
2016-09-28,26.73,26.89,26.39,26.67,64839,0
2016-09-29,26.55,26.6,25.99,26.04,42308,0
2016-09-30,26.18,26.63,25.89,26.45,88061,0
2016-10-03,26.26,26.44,26.03,26.28,51716,0
2016-10-04,26.25,26.8,26,26.64,50532,0
2016-10-05,26.66,27.31,26.66,27.07,49404,0
2016-10-06,27,27.17,26.85,27.1,37716,0
2016-10-07,27.15,27.69,27,27.64,85834,0
2016-10-10,27.3992,28.35,27.3992,28.3,142553,0
2016-10-11,27.55,27.75,26.85,27.2,176156,0
2016-10-12,27.2,27.6,27,27.2,94596,0
2016-10-13,27.2,27.4,26.4,26.7,90385,0
2016-10-14,26.65,26.9,26.35,26.6,39179,0
2016-10-17,26.75,26.75,26.4,26.45,37558,0
2016-10-18,26.65,26.85,26.15,26.4,41524,0
2016-10-19,25,25.7,24,25.55,419792,0
2016-10-20,25.35,25.7,25.05,25.45,144441,0
2016-10-21,25.25,25.45,24.9,25.1,119543,0
2016-10-24,25.1,25.25,24.35,24.8,192247,0
2016-10-25,24.85,25,24.7,24.75,101378,0
2016-10-26,24.85,25.25,24.75,25.05,83536,0
2016-10-27,25.25,25.45,25.05,25.35,86085,0
2016-10-28,25.35,25.725,25.3,25.7,68346,0
2016-10-31,25.7,26.05,25.355,25.85,107172,0
2016-11-01,25.8,26.05,25.65,25.65,101778,0
2016-11-02,25.7,25.7,25.2,25.2,84633,0
2016-11-03,25.35,25.7,25.2,25.45,87934,0
2016-11-04,25.4,25.475,25.1,25.2,100311,0
2016-11-07,25.4,26.15,25.4,26.1,130544,0
2016-11-08,26.05,26.5,25.9,26.35,78358,0
2016-11-09,26.4,27.65,26.4,27.55,130431,0
2016-11-10,27.95,29.2,27.45,29.075,196111,0
2016-11-11,29.1,30.55,28.75,30.4,315278,0
2016-11-14,30.55,32.225,30.55,31.95,243770,0
2016-11-15,31.55,31.75,31.15,31.75,146772,0
2016-11-16,31.85,32.35,31.35,32.25,211040,0
2016-11-17,32.2,32.4,31.6,31.8,219345,0
2016-11-18,31.9,32.05,31.6,31.95,176333,0
2016-11-21,32,32,31.2,31.4,167758,0
2016-11-22,31.4,32.4,31.4,32.15,156640,0
2016-11-23,32.05,32.45,31.85,32.35,116509,0
2016-11-25,32.35,32.95,32.25,32.9,41873,0
2016-11-28,32.8,33,32.35,32.5,159162,0
2016-11-29,32.7,32.9,31.8368,32.1,164198,0
2016-11-30,32.4,32.7,31.925,32,107415,0
2016-12-01,32.25,32.95,32.15,32.55,124601,0
2016-12-02,32.35,32.45,31.75,32.1,105958,0
2016-12-05,32.45,33.2,32.3,32.9,97115,0
2016-12-06,32.85,33.5,32.75,33.3,160364,0
2016-12-07,33.2,33.3,33.005,33.15,109982,0
2016-12-08,33.3,34.8,33.3,34.25,161886,0
2016-12-09,34.45,34.8,34.15,34.65,134119,0
2016-12-12,34.7,34.75,33.55,33.65,93268,0
2016-12-13,33.65,33.65,32.75,33.6,1135588,0
2016-12-14,33.8,34.85,33.4,34.05,359457,0
2016-12-15,34,34.35,33.65,34.05,374005,0
2016-12-16,34.15,34.15,33.525,33.6,452866,0
2016-12-19,33.75,33.9,33.2,33.6,232847,0
2016-12-20,33.9,34.35,33.65,34.35,240994,0
2016-12-21,34.15,34.3,33.95,34.25,124453,0
2016-12-22,34.6,34.9,34.25,34.8,298198,0
2016-12-23,34.65,34.875,34.055,34.75,111767,0
2016-12-27,34.6,35.35,34.6,35.1,168578,0
2016-12-28,35.2,35.9,35.05,35.8,196395,0
2016-12-29,35.95,36.15,35.3,35.45,153978,0
2016-12-30,35.55,35.7,35.15,35.35,122937,0
2017-01-03,36.05,36.05,34.6,34.85,164258,0
2017-01-04,35.1,35.3,34.7,35.3,244714,0
2017-01-05,35.05,35.6,34.7,35.15,321929,0
2017-01-06,35.5,35.85,35.35,35.8,393866,0
2017-01-09,35.75,36.225,35.35,35.75,391447,0
2017-01-10,36,36.75,35.75,36.45,317754,0
2017-01-11,36.35,37,35.85,37,257197,0
2017-01-12,36.8,37.05,36.4,36.85,576225,0
2017-01-13,37.1,37.95,37.05,37.5,348052,0
2017-01-17,37.2,37.2,36,36.35,281565,0
2017-01-18,36.55,36.55,35.5,36.3,301880,0
2017-01-19,36.4,36.6,36,36,186683,0
2017-01-20,36.05,36.6,36.05,36.25,240902,0
2017-01-23,36.2,36.45,35.55,36,184040,0
2017-01-24,36.55,39.4,36.25,39.2,735906,0
2017-01-25,39.9,40.95,39.7,40.1,508533,0
2017-01-26,40.35,40.75,39.95,40.05,248888,0
2017-01-27,40.05,40.35,39.6,39.7,299911,0
2017-01-30,39.75,39.75,38.6,38.8,222209,0
2017-01-31,38.7,39.65,38.4,39.35,285800,0
2017-02-01,39.7,40.2,39.05,39.05,175208,0
2017-02-02,38.9,39.25,38.0199,38.55,219725,0
2017-02-03,39,39.8,38.85,39.75,156789,0
2017-02-06,39.55,39.7,38.8,39.05,102094,0
2017-02-07,39.15,39.25,38.35,38.45,117208,0
2017-02-08,38.25,38.745,37.45,38,106776,0
2017-02-09,38.05,38.8,37.7,38.2,164588,0
2017-02-10,38.4,39.25,38.05,39.15,171033,0
2017-02-13,39.45,39.9,39.25,39.8,259661,0
2017-02-14,39.65,40.7,39.15,40.6,175726,0
2017-02-15,40.7,40.8,40.4,40.45,103005,0
2017-02-16,40.45,40.6,39.8,40.1,89323,0
2017-02-17,40.1,40.45,39.7,40.25,137124,0
2017-02-21,40.3,40.75,40.05,40.6,134324,0
2017-02-22,40.55,40.95,40.35,40.95,163811,0
2017-02-23,41.15,41.15,40.275,41.1,237399,0
2017-02-24,40.6,40.875,40.15,40.75,199889,0
2017-02-27,40.75,41.1,40.25,40.85,235764,0
2017-02-28,40.95,40.95,39.75,40,160451,0
2017-03-01,40.9,41.9,40,41.35,213187,0
2017-03-02,41.4,41.4,40.25,40.4,152448,0
2017-03-03,40.35,40.8,39.95,40.25,112686,0
2017-03-06,39.9,40,39.1,39.75,77539,0
2017-03-07,39.75,40,39.45,39.55,82606,0
2017-03-08,39.9,40.25,39.3,39.35,116563,0
2017-03-09,39.45,39.7,38.75,38.75,169101,0
2017-03-10,39,39.45,38.55,39.35,197022,0
2017-03-13,39.35,40.2,39.25,39.4,214291,0
2017-03-14,38.95,39.45,38.5,39.3,80939,0
2017-03-15,39.4,39.65,38.8,38.95,83298,0
2017-03-16,39.25,39.3,38.7,39.05,190800,0
2017-03-17,38.95,40.2,38.65,39.9,622904,0
2017-03-20,39.8,39.8,38.55,38.65,240074,0
2017-03-21,38.95,38.95,35,35.2,526690,0
2017-03-22,34.85,35.55,34.35,34.9,217134,0
2017-03-23,34.95,36.2,34.9,36.1,269108,0
2017-03-24,36.15,36.45,36.05,36.4,213342,0
2017-03-27,35.65,36.75,35.25,36.35,189855,0
2017-03-28,36.3,37.45,36.3,37.15,236420,0
2017-03-29,37.1,37.8,36.8,37,227114,0
2017-03-30,37.05,39.05,36.8,38.7,482995,0
2017-03-31,38.7,38.85,38,38.55,278161,0
2017-04-03,38.6,38.75,37.25,37.35,441069,0
2017-04-04,37,37.35,36.4,37,249163,0
2017-04-05,37.1,37.3,36.1,36.1,351083,0
2017-04-06,36.05,36.55,35.7,36.5,239038,0
2017-04-07,36.25,36.6,35.95,36.4,330627,0
2017-04-10,36.5,36.75,35.6,35.9,208503,0
2017-04-11,35.7,36.2,35.6,36.1,178359,0
2017-04-12,36,36.2,35.35,35.7,233913,0
2017-04-13,35.5,35.8,34.65,34.7,182650,0
2017-04-17,34.8,35.15,34.375,35.15,253900,0
2017-04-18,34.85,35,34.4,34.7,253225,0
2017-04-19,34.9,35.65,34.75,35.45,224272,0
2017-04-20,35.85,36.3,35.6,36.3,173893,0
2017-04-21,36.25,36.45,35.6,36.05,199922,0
2017-04-24,36.45,37.25,36.25,36.75,199540,0
2017-04-25,35.85,37.25,35.55,36.9,2586733,0
2017-04-26,36.8,37.475,36.75,37.05,705321,0
2017-04-27,37.15,37.35,36.65,36.9,365945,0
2017-04-28,36.95,37.05,36.45,36.55,415467,0
2017-05-01,37.4,38.05,36.95,37.6,568568,0
2017-05-02,37.8,38,37.1,37.25,378710,0
2017-05-03,37.15,38.15,36.975,37.2,342635,0
2017-05-04,37.45,37.55,37,37.15,293155,0
2017-05-05,37.3,37.6,36.95,37,564048,0
2017-05-08,36.95,37.65,36.95,37.6,219650,0
2017-05-09,37.65,37.65,36.95,37.2,178318,0
2017-05-10,37.05,37.5,37,37.2,259077,0
2017-05-11,37,37.35,36.6,36.8,334728,0
2017-05-12,36.95,37.025,36.45,37,235130,0
2017-05-15,37,37.25,36.8,37,291288,0
2017-05-16,37,37.05,36.1,36.7,268799,0
2017-05-17,35.85,36.1,34.1,34.3,212295,0
2017-05-18,33.95,34.8,33.15,34.45,290846,0
2017-05-19,34.4,34.65,33.65,33.75,262738,0
2017-05-22,33.75,33.975,33.6,33.9,136485,0
2017-05-23,33.9,34.7,33.6,34.55,169623,0
2017-05-24,34.6,34.65,34.15,34.55,144605,0
2017-05-25,34.8,35.05,34.05,34.6,206046,0
2017-05-26,34.55,35.1,34.2,34.8,190634,0
2017-05-30,34.55,34.6,34,34.15,179259,0
2017-05-31,34.2,34.4,33.2,34,162904,0
2017-06-01,34.1,34.95,33.7,34.95,146786,0
2017-06-02,34.8,35.65,34.55,34.95,202392,0
2017-06-05,34.9,35.35,34.85,34.95,182206,0
2017-06-06,34.55,35.2,34.25,34.95,198546,0
2017-06-07,34.95,35.55,34.8,35.3,285156,0
2017-06-08,35.25,36.85,35.25,36.2,267145,0
2017-06-09,36.35,37.35,36.35,37.3,297310,0
2017-06-12,37.3,37.55,36.4,37,218271,0
2017-06-13,37.15,37.35,36.8,37.25,407090,0
2017-06-14,37,37.25,36.4,37.1,283681,0
2017-06-15,36.3,37.5,36.3,37.1,164161,0
2017-06-16,37,37.25,36.125,36.35,384212,0
2017-06-19,36.65,36.9,36.1,36.45,117612,0
2017-06-20,36.3,36.3,35.7,35.75,90100,0
2017-06-21,35.8,35.85,34.95,35,154343,0
2017-06-22,34.95,35.15,34.4,35.05,170033,0
2017-06-23,35.1,35.3,34.75,35,756860,0
2017-06-26,35.1,35.85,35,35.3,158054,0
2017-06-27,35.4,35.85,35.25,35.3,141040,0
2017-06-28,35.55,36.55,35.4,36.4,188857,0
2017-06-29,36.9,37.8,36.65,37.1,378957,0
2017-06-30,37.15,37.65,36.55,36.9,206575,0
2017-07-03,37,37.75,36.55,37.6,103870,0
2017-07-05,37.65,37.7,36.6,37.45,187729,0
2017-07-06,37.4,37.65,36.825,36.9,213833,0
2017-07-07,37.1,38,36.7,37.9,222030,0
2017-07-10,37.85,38,37.3,37.35,249626,0
2017-07-11,37.45,37.45,36.65,37.25,149876,0
2017-07-12,37.15,37.65,36.9,37.15,102853,0
2017-07-13,37.2,37.6,37,37.3,235056,0
2017-07-14,36.9,37.1,36.3,36.6,305557,0
2017-07-17,36.25,37.25,36.2,37.1,189088,0
2017-07-18,36.75,37.25,36.7,37.1,139403,0
2017-07-19,37.1,37.5,36.85,36.85,239229,0
2017-07-20,36.85,37,36.55,36.65,140186,0
2017-07-21,37,37.35,36.65,36.75,282173,0
2017-07-24,36.75,37.15,36.375,36.7,128237,0
2017-07-25,37.05,38.7,37.05,38.1,752195,0
2017-07-26,36.1,37.45,35.6,36.125,789086,0
2017-07-27,36.15,36.25,35.25,35.4,235781,0
2017-07-28,35.2,35.45,34.45,35.275,212954,0
2017-07-31,35.3,35.9,35.25,35.9,140115,0
2017-08-01,36.15,36.6,35.8,36.15,146686,0
2017-08-02,36.15,36.4789,35.55,36.05,210625,0
2017-08-03,36,36.2,35.425,35.55,173101,0
2017-08-04,35.75,36.155,35.7,36,121821,0
2017-08-07,35.95,36.05,35.7,36,97050,0
2017-08-08,35.9,36.75,35.8,36.45,193083,0
2017-08-09,36.05,36.9,35.8,35.9,210422,0
2017-08-10,35.85,36.15,35.5,35.55,158250,0
2017-08-11,35.85,36,35.15,35.35,146778,0
2017-08-14,35.9,36.2,35.65,36,179994,0
2017-08-15,36,36.4,35.95,36.3,141542,0
2017-08-16,36.3,36.65,36.25,36.3,240594,0
2017-08-17,36.2,36.4,35.2,35.25,296073,0
2017-08-18,34.85,35.6,34.1,35.5,230132,0
2017-08-21,35.35,35.55,34.85,35.3,294987,0
2017-08-22,35.55,35.775,35.3,35.75,128867,0
2017-08-23,35.35,36.35,35.35,36.3,137660,0
2017-08-24,36.45,36.5,35.95,36.5,217284,0
2017-08-25,36.6,36.9,36.55,36.675,128028,0
2017-08-28,36.75,36.95,36.35,36.5,121241,0
2017-08-29,36.05,36.25,35.15,35.35,146826,0
2017-08-30,35.45,35.65,35.1,35.4,132703,0
2017-08-31,35.65,35.75,35.3,35.4,115410,0
2017-09-01,35.55,35.65,35.15,35.4,96170,0
2017-09-05,35.15,35.4,33.8,33.85,216066,0
2017-09-06,34.05,34.15,33.6,33.8,171624,0
2017-09-07,33.75,33.8,32.05,32.1,310726,0
2017-09-08,32.35,33.55,32.35,33.35,357988,0
2017-09-11,33.75,34.8,33.5,34,208973,0
2017-09-12,34.25,35.225,34.25,34.8,187888,0
2017-09-13,34.7,35.15,34.55,35.05,368511,0
2017-09-14,34.95,35.125,34.5,34.8,138773,0
2017-09-15,34.7,35.05,34.3,34.55,484291,0
2017-09-18,34.55,35.1,34.55,34.85,278654,0
2017-09-19,34.8,35.25,34.8,34.9,137335,0
2017-09-20,34.95,35.95,34.8,35.8,203195,0
2017-09-21,35.75,36.225,35.525,35.6,260851,0
2017-09-22,35.6,35.8,35.275,35.6,161966,0
2017-09-25,35.45,35.8,35.2,35.7,157690,0
2017-09-26,35.85,36.625,35.75,36.5,163757,0
2017-09-27,36.9,37.95,36.55,37.65,363071,0
2017-09-28,37.7,38.05,37.25,37.7,228558,0
2017-09-29,37.65,38.15,37.25,37.75,355438,0
2017-10-02,37.85,38.3,37.55,38.3,157366,0
2017-10-03,38.5,38.5,37.85,38.3,127474,0
2017-10-04,38.15,38.25,37.45,37.6,110353,0
2017-10-05,40,40.35,38.9,39.35,1667148,0
2017-10-06,39.35,40.025,39.1,39.5,851687,0
2017-10-09,39.5,40.8,39.4,40.25,669720,0
2017-10-10,40.35,40.35,39.85,39.95,808507,0
2017-10-11,39.95,40.1,39.35,40,6400781,0
2017-10-12,39.95,40.25,39.4,40.05,539835,0
2017-10-13,40.05,40.2,39.55,40.15,269250,0
2017-10-16,40.3,40.75,39.95,40.45,514953,0
2017-10-17,40.4,40.7,39.8,39.85,349401,0
2017-10-18,40.175,40.4,39.75,40.35,264653,0
2017-10-19,40,41,39.9,40.9,377573,0
2017-10-20,41,41.2,40.7,40.8,588581,0
2017-10-23,40.85,41.2,40.55,41,554343,0
2017-10-24,41.8,42.55,41.25,41.95,530506,0
2017-10-25,42.3,42.5,41.75,41.9,417472,0
2017-10-26,41.85,42.35,41.6,41.65,285042,0
2017-10-27,41.325,41.45,39.5,41.05,1811586,0
2017-10-30,40.85,40.85,39.65,39.95,415735,0
2017-10-31,40,40.65,39.85,40.4,369511,0
2017-11-01,40.65,40.8,39.4,39.75,295213,0
2017-11-02,39.65,39.65,38.95,39,718687,0
2017-11-03,39,39.25,38.8,39.1,519042,0
2017-11-06,39.2,39.45,38.95,39.25,229359,0
2017-11-07,39.2,39.2,37.3,37.6,5528131,0
2017-11-08,37.4,38.05,37.25,37.8,717883,0
2017-11-09,37.5,37.85,36.55,37.3,634054,0
2017-11-10,37.2,37.8,37,37.05,459705,0
