Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.59,7.7,7.59,7.7,18000,0
2005-02-28,7.7,7.7,7.64,7.69,7900,0
2005-03-01,7.71,7.71,7.5,7.51,7100,0
2005-03-02,7.45,7.52,7.37,7.37,13600,0
2005-03-03,7.43,7.54,7.4,7.47,4800,0
2005-03-04,7.52,7.52,7.41,7.52,5300,0
2005-03-07,7.54,7.55,7.42,7.46,3600,0
2005-03-08,7.4,7.4,7.28,7.3,8000,0
2005-03-09,7.3,7.39,7.27,7.31,12400,0
2005-03-10,7.25,7.4,7.2,7.4,19900,0
2005-03-11,7.38,7.39,7.35,7.35,4600,0
2005-03-14,7.27,7.35,7.24,7.35,18700,0
2005-03-15,7.35,7.37,7.24,7.24,6200,0
2005-03-16,7.24,7.25,7.2,7.21,16000,0
2005-03-17,7.25,7.3,7.2,7.3,5900,0
2005-03-18,7.4,7.4,7.2,7.21,44500,0
2005-03-21,7.21,7.3,7.18,7.3,4900,0
2005-03-22,7.3,7.35,7.18,7.28,10200,0
2005-03-23,7.25,7.25,6.93,7.03,26500,0
2005-03-24,7.05,7.2,7.05,7.12,1100,0
2005-03-28,7.25,7.29,7.21,7.22,5400,0
2005-03-29,7.15,7.18,6.81,6.81,27600,0
2005-03-30,6.79,6.94,6.79,6.94,5900,0
2005-03-31,6.94,7.05,6.81,7.05,9900,0
2005-04-01,7.05,7.15,6.71,6.92,24400,0
2005-04-04,7,7.5,7,7.48,16200,0
2005-04-05,7.48,7.48,7.4,7.45,2800,0
2005-04-06,7.5,7.66,7.45,7.5,1600,0
2005-04-07,7.4,7.4,7.21,7.22,1200,0
2005-04-08,7.25,7.25,6.95,6.98,8500,0
2005-04-11,7.03,7.03,6.75,6.75,7500,0
2005-04-12,6.7,6.9,6.56,6.75,30500,0
2005-04-13,6.7,6.7,6.6,6.61,11900,0
2005-04-14,6.61,6.75,6.61,6.65,2800,0
2005-04-15,6.66,6.71,6.6,6.7,17100,0
2005-04-18,6.63,6.69,6.6,6.66,7700,0
2005-04-19,6.7,6.78,6.63,6.72,10300,0
2005-04-20,6.65,6.69,6.54,6.6,32300,0
2005-04-21,6.7,7.08,6.61,6.97,12800,0
2005-04-22,6.9,6.9,6.6,6.61,18600,0
2005-04-25,6.65,6.7,6.6,6.6,12100,0
2005-04-26,6.6,6.6,6.3,6.31,29100,0
2005-04-27,6.3,6.46,6.19,6.26,41200,0
2005-04-28,6.26,6.3,6.2,6.2,27900,0
2005-04-29,6.15,6.44,6.04,6.2,30900,0
2005-05-02,6.25,6.36,6.21,6.3,27400,0
2005-05-03,6.35,6.41,6.18,6.25,18600,0
2005-05-04,6.3,6.44,6.24,6.39,11200,0
2005-05-05,6.45,6.49,6.36,6.37,7400,0
2005-05-06,6.4,6.4,6.22,6.23,34200,0
2005-05-09,6.2,6.25,6.15,6.22,23800,0
2005-05-10,6.18,6.24,6.1,6.14,27000,0
2005-05-11,6.15,6.15,6.07,6.11,18600,0
2005-05-12,6.11,6.11,6,6.01,38400,0
2005-05-13,6.02,6.11,6,6.02,43200,0
2005-05-16,6.1,6.2,6,6.15,28000,0
2005-05-17,6.1,6.25,6,6.2,5800,0
2005-05-18,6.3,6.39,5.91,6.08,27500,0
2005-05-19,6.05,6.1,6.01,6.04,12500,0
2005-05-20,6.1,6.13,6,6.03,26300,0
2005-05-23,6.04,6.26,6.04,6.2,11500,0
2005-05-24,6.25,6.5,6.23,6.43,14100,0
2005-05-25,6.4,6.5,6.29,6.39,21700,0
2005-05-26,6.39,6.59,6.39,6.55,13200,0
2005-05-27,6.55,6.56,6.37,6.42,4700,0
2005-05-31,6.45,6.73,6.45,6.66,10200,0
2005-06-01,6.61,7.09,6.6,6.9,21700,0
2005-06-02,6.85,7.15,6.85,6.95,22400,0
2005-06-03,6.91,6.91,6.86,6.86,6500,0
2005-06-06,6.84,6.9,6.84,6.85,4500,0
2005-06-07,6.84,7.12,6.72,7.03,42600,0
2005-06-08,6.9,6.93,6.58,6.68,15400,0
2005-06-09,6.85,6.85,6.51,6.59,12900,0
2005-06-10,6.65,6.65,6.37,6.37,18800,0
2005-06-13,6.5,6.5,6.12,6.17,19000,0
2005-06-14,6.15,6.34,6.15,6.25,10900,0
2005-06-15,6.3,6.4,6.15,6.23,29700,0
2005-06-16,6.28,6.3,6.2,6.29,11500,0
2005-06-17,6.37,6.56,6.33,6.33,42300,0
2005-06-20,6.38,6.45,6.19,6.21,7800,0
2005-06-21,6.21,6.6,6.21,6.51,12100,0
2005-06-22,6.57,7.05,6.56,6.84,44200,0
2005-06-23,6.94,7.2,6.8,6.85,26500,0
2005-06-24,6.8,7.4,6.7,7.4,536200,0
2005-06-27,7.3,7.31,7.12,7.15,44000,0
2005-06-28,7.13,7.2,7.08,7.2,16600,0
2005-06-29,7.15,7.38,7.15,7.38,35800,0
2005-06-30,7.34,7.34,7.17,7.29,37000,0
2005-07-01,7.27,7.27,7.06,7.21,17800,0
2005-07-05,7.15,7.19,7.14,7.18,6000,0
2005-07-06,7.18,7.23,7.16,7.22,10000,0
2005-07-07,7.18,7.19,7.18,7.19,900,0
2005-07-08,7.25,7.4,7.25,7.3,3000,0
2005-07-11,7.25,7.33,7.22,7.22,13100,0
2005-07-12,7.22,7.3,7.2,7.25,12700,0
2005-07-13,7.25,7.28,7.25,7.25,10100,0
2005-07-14,7.3,7.3,7.25,7.25,11300,0
2005-07-15,7.15,7.35,7.15,7.34,8700,0
2005-07-18,7.27,7.32,7.26,7.32,2200,0
2005-07-19,7.25,7.39,7.25,7.32,12800,0
2005-07-20,7.31,7.4,7.3,7.3,10700,0
2005-07-21,7.29,7.34,7.29,7.34,6700,0
2005-07-22,7.31,7.34,7.28,7.29,8400,0
2005-07-25,7.29,7.3,7.21,7.3,13300,0
2005-07-26,7.28,7.36,7.28,7.31,1900,0
2005-07-27,7.3,7.45,7.3,7.45,11500,0
2005-07-28,7.44,7.58,7.44,7.57,12800,0
2005-07-29,7.56,7.62,7.55,7.55,11000,0
2005-08-01,7.55,7.62,7.41,7.55,4400,0
2005-08-02,7.56,7.66,7.52,7.66,3100,0
2005-08-03,7.56,7.64,7.46,7.63,4800,0
2005-08-04,7.7,7.75,7.66,7.74,14900,0
2005-08-05,7.75,7.78,7.7,7.7,14200,0
2005-08-08,7.71,8.19,7.7,8.01,24100,0
2005-08-09,8.1,8.25,8.1,8.25,17400,0
2005-08-10,8.35,8.4,8.32,8.4,1800,0
2005-08-11,8.25,8.4,8.25,8.39,3600,0
2005-08-12,8.3,8.3,8.25,8.26,6000,0
2005-08-15,8.27,8.54,8.27,8.4,11000,0
2005-08-16,8.32,8.32,8.12,8.13,6800,0
2005-08-17,8.12,8.12,8.12,8.12,300,0
2005-08-18,8.05,8.12,8.02,8.03,5000,0
2005-08-19,7.9,7.93,7.9,7.93,5100,0
2005-08-22,7.9,7.97,7.9,7.97,1700,0
2005-08-23,7.71,7.9,7.71,7.9,10600,0
2005-08-24,7.9,7.91,7.9,7.91,2600,0
2005-08-25,7.8,7.9,7.8,7.9,21500,0
2005-08-26,7.95,7.95,7.95,7.95,500,0
2005-08-30,7.9,7.9,7.77,7.8,22600,0
2005-08-31,7.8,7.8,7.8,7.8,300,0
2005-09-01,7.8,7.9,7.8,7.9,2300,0
2005-09-02,7.89,7.9,7.88,7.9,5200,0
2005-09-06,7.89,7.89,7.89,7.89,800,0
2005-09-07,7.89,7.9,7.89,7.9,2600,0
2005-09-08,7.9,7.9,7.9,7.9,900,0
2005-09-09,7.98,8,7.9,7.91,8100,0
2005-09-12,7.9,7.91,7.9,7.9,3200,0
2005-09-13,7.9,7.92,7.9,7.92,10400,0
2005-09-14,7.91,7.91,7.9,7.9,4900,0
2005-09-15,7.9,7.99,7.9,7.99,3300,0
2005-09-16,7.99,7.99,7.98,7.99,3400,0
2005-09-20,7.93,7.94,7.9,7.94,6200,0
2005-09-21,7.9,7.9,7.9,7.9,4000,0
2005-09-22,7.99,8.01,7.9,8,11100,0
2005-09-23,8.04,8.04,8.03,8.03,700,0
2005-09-26,7.95,7.96,7.95,7.96,1300,0
2005-09-27,7.97,7.97,7.97,7.97,1000,0
2005-09-28,7.97,7.98,7.9,7.95,3100,0
2005-09-29,7.96,7.96,7.91,7.91,2500,0
2005-09-30,8,8,7.97,7.97,4300,0
2005-10-03,7.92,7.95,7.92,7.95,300,0
2005-10-05,7.95,7.96,7.83,7.95,9100,0
2005-10-06,7.98,7.98,7.82,7.82,5300,0
2005-10-07,7.85,7.85,7.7,7.78,3400,0
2005-10-10,7.72,7.84,7.71,7.83,3300,0
2005-10-11,7.86,7.86,7.86,7.86,2000,0
2005-10-12,7.83,7.83,7.52,7.7,9200,0
2005-10-13,7.69,7.69,7.65,7.68,2100,0
2005-10-14,7.75,7.75,7.71,7.71,5600,0
2005-10-18,7.6,7.6,7.5,7.59,1900,0
2005-10-20,7.57,7.57,7.55,7.55,4100,0
2005-10-21,7.49,7.54,7.49,7.54,6700,0
2005-10-24,7.6,7.75,7.6,7.6,4600,0
2005-10-25,7.58,7.7,7.58,7.7,1700,0
2005-10-26,7.61,7.68,7.54,7.68,6200,0
2005-10-27,7.55,7.62,7.55,7.57,4600,0
2005-10-28,7.54,7.6,7.52,7.52,17700,0
2005-10-31,7.6,7.65,7.59,7.63,8000,0
2005-11-01,7.52,7.55,7.5,7.55,3800,0
2005-11-02,7.6,7.6,7.6,7.6,300,0
2005-11-03,7.55,7.65,7.53,7.65,2900,0
2005-11-04,7.6,7.65,7.6,7.65,7000,0
2005-11-07,7.65,7.76,7.65,7.75,9400,0
2005-11-08,7.74,7.75,7.7,7.7,1900,0
2005-11-09,7.85,7.85,7.85,7.85,6000,0
2005-11-10,7.85,7.91,7.8,7.9,8400,0
2005-11-11,7.85,7.9,7.85,7.9,6000,0
2005-11-14,7.91,7.91,7.91,7.91,200,0
2005-11-15,7.9,7.96,7.9,7.9,2900,0
2005-11-16,7.81,7.89,7.81,7.85,1500,0
2005-11-17,7.85,7.85,7.85,7.85,100,0
2005-11-18,7.75,7.78,7.75,7.78,2300,0
2005-11-21,7.85,7.85,7.78,7.78,700,0
2005-11-22,7.88,7.93,7.76,7.86,1300,0
2005-11-23,7.89,8,7.85,8,5000,0
2005-11-28,7.9,8.01,7.9,7.95,3000,0
2005-11-29,7.96,7.96,7.96,7.96,100,0
2005-11-30,8,8,7.91,7.95,2000,0
2005-12-01,8,8.3,7.91,8.23,11300,0
2005-12-02,8.14,8.25,8.14,8.25,3600,0
2005-12-05,8.15,8.15,8.1,8.1,200,0
2005-12-06,8,8.02,8,8.02,300,0
2005-12-07,7.72,8.1,7.72,8.1,9800,0
2005-12-09,8.01,8.02,8,8,2900,0
2005-12-12,8,8,7.92,7.92,400,0
2005-12-13,8.02,8.03,8.02,8.02,1300,0
2005-12-14,7.91,8,7.9,8,2300,0
2005-12-15,7.96,7.96,7.7,7.85,10900,0
2005-12-16,7.74,7.84,7.74,7.83,1500,0
2005-12-19,7.7,7.85,7.45,7.85,7300,0
2005-12-20,7.7,7.85,7.5,7.85,3700,0
2005-12-21,7.75,7.8,7.5,7.8,4800,0
2005-12-22,7.71,7.82,7.71,7.82,2500,0
2005-12-23,7.76,7.79,7.75,7.79,1800,0
2005-12-27,7.65,7.69,7.65,7.67,1200,0
2005-12-28,7.6,7.75,7.6,7.75,700,0
2005-12-29,7.65,7.75,7.65,7.75,1300,0
2005-12-30,7.6,7.79,7.6,7.79,1800,0
2006-01-03,7.9,7.9,7.9,7.9,100,0
2006-01-04,7.83,8,7.83,8,4200,0
2006-01-05,8.09,8.09,8.05,8.05,1000,0
2006-01-06,8.06,8.1,8.05,8.1,1500,0
2006-01-09,8.06,8.06,7.95,7.95,2900,0
2006-01-10,7.9,7.99,7.9,7.99,400,0
2006-01-11,8,8,8,8,200,0
2006-01-17,7.9,7.9,7.81,7.81,200,0
2006-01-18,7.71,7.75,7.71,7.75,1000,0
2006-01-19,7.65,7.91,7.65,7.65,500,0
2006-01-20,7.8,8.19,7.8,8.13,9400,0
2006-01-23,8.15,8.15,8.15,8.15,100,0
2006-01-24,8,8.01,7.85,8,2800,0
2006-01-25,7.92,8.1,7.9,8,18500,0
2006-01-26,8,8,7.99,8,1800,0
2006-01-27,8,8.06,8,8,13400,0
2006-01-30,7.98,8.02,7.98,8,6700,0
2006-01-31,8,8,7.92,8,3800,0
2006-02-01,7.95,7.95,7.95,7.95,400,0
2006-02-03,7.99,7.99,7.8,7.89,4300,0
2006-02-06,7.7,7.7,7.39,7.65,8500,0
2006-02-07,7.57,7.64,7.56,7.56,4900,0
2006-02-08,7.67,7.67,7.67,7.67,200,0
2006-02-09,7.67,7.67,7.5,7.5,8600,0
2006-02-10,7.55,7.7,7.55,7.7,2400,0
2006-02-14,7.66,7.66,7.66,7.66,500,0
2006-02-15,7.62,7.62,7.58,7.62,1000,0
2006-02-16,7.65,7.69,7.63,7.63,3600,0
2006-02-17,7.8,7.8,7.8,7.8,200,0
2006-02-21,7.85,8.05,7.85,8.05,21900,0
2006-02-22,8.1,8.25,8.1,8.25,10500,0
2006-02-23,8.25,8.28,8.16,8.16,2200,0
2006-02-24,8.1,8.16,8.05,8.1,5800,0
2006-02-27,8,8.11,8,8.1,11500,0
2006-02-28,8.09,8.1,8.09,8.09,2200,0
2006-03-01,8,8.11,8,8.06,3800,0
2006-03-02,8,8.02,8,8.02,1100,0
2006-03-03,8.05,8.25,8.05,8.25,1000,0
2006-03-06,8.3,8.43,8.28,8.4,10600,0
2006-03-07,8.3,8.39,8.27,8.39,2800,0
2006-03-08,8.36,8.45,8.33,8.45,6800,0
2006-03-09,8.45,8.5,8.41,8.41,3300,0
2006-03-10,8.41,8.45,8.41,8.45,7100,0
2006-03-13,8.35,8.4,8.25,8.4,800,0
2006-03-14,8.5,8.53,8.5,8.53,1600,0
2006-03-15,8.45,8.7,8.45,8.62,5400,0
2006-03-16,8.72,8.72,8.6,8.6,2000,0
2006-03-17,8.59,8.59,8.5,8.5,1000,0
2006-03-21,8.45,8.45,8.31,8.31,800,0
2006-03-22,8.35,8.35,8.28,8.28,3300,0
2006-03-23,8.23,8.24,8.19,8.2,4000,0
2006-03-24,8.23,8.23,8,8.03,16100,0
2006-03-27,8.05,8.17,8.05,8.17,2600,0
2006-03-28,8.27,8.27,8.08,8.08,800,0
2006-03-29,8.07,8.08,8,8.02,10400,0
2006-03-30,8,8.14,7.9,8.11,9500,0
2006-03-31,8.11,8.11,8.11,8.11,500,0
2006-04-03,8.15,8.15,8.04,8.04,5200,0
2006-04-04,8,8.1,8,8.02,4500,0
2006-04-05,8.01,8.07,8,8.07,4700,0
2006-04-06,8.11,8.11,8.11,8.11,500,0
2006-04-07,8.15,8.4,8.15,8.4,14200,0
2006-04-10,8.4,8.44,8.4,8.42,1100,0
2006-04-12,8.36,8.4,8.35,8.38,800,0
2006-04-13,8.3,8.3,8.3,8.3,700,0
2006-04-17,8.3,8.3,7.89,8.02,7900,0
2006-04-18,8.01,8.15,8,8.15,2100,0
2006-04-19,8.1,8.24,8.1,8.11,3000,0
2006-04-20,8.14,8.14,8.12,8.12,1400,0
2006-04-21,8.05,8.05,7.95,8,16500,0
2006-04-24,8.05,8.11,8.05,8.11,200,0
2006-04-26,8,8.14,7.99,8.14,1500,0
2006-04-27,8.2,8.35,8.2,8.35,4400,0
2006-04-28,8.26,8.4,8.15,8.4,9400,0
2006-05-02,8.3,8.4,8.3,8.38,1200,0
2006-05-03,8.3,8.3,8.23,8.23,1300,0
2006-05-04,8.3,8.35,8.3,8.35,700,0
2006-05-05,8.25,8.3,8,8.2,11400,0
2006-05-08,8.13,8.19,8.11,8.11,2400,0
2006-05-09,8.1,8.1,8.1,8.1,100,0
2006-05-10,8.06,8.06,7.99,7.99,9600,0
2006-05-11,7.95,8.05,7.95,8.04,4100,0
2006-05-12,8,8.04,7.95,8.04,1800,0
2006-05-15,8,8,8,8,1000,0
2006-05-16,8,8.07,8,8.01,4100,0
2006-05-17,8,8,8,8,800,0
2006-05-19,8,8,7.91,7.91,4400,0
2006-05-22,7.95,7.95,7.85,7.93,4500,0
2006-05-23,7.95,7.95,7.8,7.89,11700,0
2006-05-24,7.9,7.9,7.9,7.9,700,0
2006-05-25,7.9,8,7.9,8,1800,0
2006-05-30,7.95,8.1,7.95,8.1,3100,0
2006-05-31,8,8.07,7.99,8.07,2700,0
2006-06-01,8,8,7.91,8,1400,0
2006-06-02,7.95,8,7.9,8,2200,0
2006-06-05,8,8,8,8,600,0
2006-06-06,7.95,8,7.9,8,3300,0
2006-06-07,7.99,8,7.93,8,1100,0
2006-06-08,7.92,7.99,7.92,7.99,1400,0
2006-06-09,7.99,8,7.93,8,3800,0
2006-06-12,7.94,8.04,7.94,7.99,1900,0
2006-06-13,8,8,7.9,7.93,3700,0
2006-06-14,7.92,7.92,7.9,7.9,2100,0
2006-06-15,7.94,8,7.94,8,1900,0
2006-06-16,7.92,7.98,7.92,7.98,300,0
2006-06-19,7.92,7.92,7.92,7.92,1400,0
2006-06-23,7.99,7.99,7.99,7.99,300,0
2006-06-26,7.99,7.99,7.99,7.99,100,0
2006-06-27,7.99,7.99,7.99,7.99,900,0
2006-06-29,8,8.01,8,8,4800,0
2006-07-06,7.99,8,7.98,7.99,5400,0
2006-07-07,7.94,7.94,7.94,7.94,100,0
2006-07-10,7.91,7.94,7.91,7.94,3600,0
2006-07-11,7.9,7.91,7.9,7.91,600,0
2006-07-12,7.91,7.91,7.91,7.91,100,0
2006-07-13,7.94,7.95,7.86,7.86,18700,0
2006-07-14,7.76,7.89,7.76,7.89,300,0
2006-07-17,7.9,7.99,7.89,7.89,2700,0
2006-07-18,7.9,7.98,7.9,7.98,2200,0
2006-07-19,7.93,8,7.93,7.94,6400,0
2006-07-20,8,8.1,8,8.1,6100,0
2006-07-21,8.19,8.2,8.1,8.18,2200,0
2006-07-24,8.1,8.14,8.07,8.07,700,0
2006-07-25,8.1,8.1,8.01,8.01,900,0
2006-07-27,8.01,8.01,7.84,7.84,3500,0
2006-07-28,7.9,7.91,7.88,7.88,1600,0
2006-07-31,7.9,7.98,7.9,7.98,400,0
2006-08-01,7.9,7.92,7.85,7.92,6600,0
2006-08-04,7.87,7.87,7.85,7.85,1700,0
2006-08-07,7.85,7.85,7.85,7.85,1500,0
2006-08-08,7.85,7.85,7.81,7.82,2100,0
2006-08-09,7.83,7.94,7.82,7.94,3600,0
2006-08-10,7.94,7.95,7.94,7.94,2100,0
2006-08-14,7.93,7.93,7.93,7.93,500,0
2006-08-15,7.83,7.83,7.83,7.83,100,0
2006-08-16,7.83,7.83,7.82,7.82,3700,0
2006-08-17,7.8,7.8,7.75,7.76,15200,0
2006-08-18,7.79,7.79,7.79,7.79,200,0
2006-08-21,7.85,7.85,7.85,7.85,1000,0
2006-08-22,7.85,7.85,7.8,7.8,2400,0
2006-08-23,7.8,7.8,7.8,7.8,500,0
2006-08-24,7.8,7.81,7.75,7.75,5800,0
2006-08-25,7.75,7.76,7.75,7.76,1500,0
2006-08-28,7.79,7.8,7.77,7.8,3400,0
2006-08-29,7.8,7.8,7.8,7.8,200,0
2006-08-30,7.79,7.8,7.78,7.79,4500,0
2006-08-31,7.88,7.9,7.88,7.9,500,0
2006-09-01,7.82,7.82,7.82,7.82,1500,0
2006-09-05,7.87,7.94,7.87,7.94,1500,0
2006-09-06,7.9,7.95,7.89,7.95,8900,0
2006-09-07,7.85,7.94,7.85,7.94,3300,0
2006-09-08,7.9,7.9,7.9,7.9,200,0
2006-09-12,7.94,7.95,7.94,7.95,3200,0
2006-09-13,7.83,7.95,7.83,7.92,8500,0
2006-09-14,7.95,7.95,7.95,7.95,100,0
2006-09-15,7.9,7.9,7.89,7.9,4000,0
2006-09-18,7.85,7.85,7.84,7.84,3000,0
2006-09-20,7.85,7.85,7.77,7.77,5900,0
2006-09-21,7.82,7.83,7.82,7.82,2400,0
2006-09-25,7.78,7.8,7.78,7.8,2500,0
2006-09-26,7.93,7.94,7.78,7.85,8800,0
2006-09-27,7.8,7.85,7.8,7.85,2800,0
2006-09-28,7.95,7.95,7.87,7.9,1900,0
2006-09-29,7.9,7.9,7.9,7.9,1900,0
2006-10-02,7.9,7.9,7.9,7.9,1000,0
2006-10-03,7.9,7.9,7.88,7.88,6100,0
2006-10-04,7.86,7.86,7.7,7.81,11000,0
2006-10-05,7.81,7.9,7.81,7.88,5400,0
2006-10-10,7.93,7.94,7.93,7.93,2300,0
2006-10-11,7.85,7.9,7.85,7.9,600,0
2006-10-12,7.9,7.9,7.9,7.9,3500,0
2006-10-13,7.9,7.9,7.85,7.85,2700,0
2006-10-17,7.88,7.88,7.88,7.88,2100,0
2006-10-18,7.86,7.94,7.86,7.94,700,0
2006-10-19,7.94,7.95,7.9,7.9,14900,0
2006-10-20,7.94,7.94,7.88,7.89,8200,0
2006-10-23,7.95,8.15,7.95,7.95,12600,0
2006-10-24,7.95,8.1,7.95,8.02,13200,0
2006-10-25,8.02,8.15,8.01,8.11,3600,0
2006-10-26,8.1,8.1,8.05,8.06,3600,0
2006-10-27,7.91,8.06,7.91,7.98,10400,0
2006-10-30,7.99,8,7.96,8,5100,0
2006-10-31,7.99,8.01,7.95,7.99,8900,0
2006-11-01,7.99,8.02,7.98,8.01,2400,0
2006-11-02,8.01,8.01,8.01,8.01,100,0
2006-11-03,8,8.01,7.98,8,5100,0
2006-11-06,8,8.07,7.95,8.07,4700,0
2006-11-07,8.17,8.19,8.05,8.06,11100,0
2006-11-08,7.96,8.06,7.96,8,6000,0
2006-11-09,8.1,8.25,8.1,8.25,1200,0
2006-11-13,8.25,8.25,8.22,8.22,4400,0
2006-11-14,8.23,8.37,8.2,8.3,11500,0
2006-11-15,8.29,8.34,8.25,8.29,18200,0
2006-11-16,8.2,8.21,8.14,8.18,7100,0
2006-11-17,8.2,8.49,8.2,8.49,24600,0
2006-11-20,8.5,8.5,8.43,8.43,1500,0
2006-11-21,8.44,8.44,8.35,8.35,3100,0
2006-11-22,8.25,8.4,8.25,8.33,8300,0
2006-11-24,8.36,8.36,8.33,8.35,2100,0
2006-11-27,8.29,8.29,8.29,8.29,2200,0
2006-11-28,8.29,8.29,8.29,8.29,500,0
2006-11-29,8.3,8.3,8.3,8.3,4200,0
2006-12-01,8.29,8.29,8.29,8.29,700,0
2006-12-04,8.28,8.29,8.25,8.28,1600,0
2006-12-05,8.25,8.26,8.25,8.26,1200,0
2006-12-06,8.25,8.55,8.25,8.53,13100,0
2006-12-07,8.45,8.49,8.42,8.49,1000,0
2006-12-08,8.4,8.5,8.4,8.45,2000,0
2006-12-11,8.4,8.4,8.33,8.35,5900,0
2006-12-12,8.3,8.3,8.3,8.3,1300,0
2006-12-13,8.25,8.28,8.1,8.15,8100,0
2006-12-14,8.15,8.19,8.14,8.19,5000,0
2006-12-15,8.2,8.2,8.12,8.12,6200,0
2006-12-18,8.1,8.1,8.08,8.1,1700,0
2006-12-19,8.15,8.21,8.1,8.2,13300,0
2006-12-20,8.29,8.29,8.25,8.25,1100,0
2006-12-21,8.25,8.29,8.18,8.26,5600,0
2006-12-22,8.25,8.26,8.25,8.25,3700,0
2006-12-26,8.26,8.26,8.26,8.26,100,0
2006-12-27,8.24,8.25,8.11,8.25,6200,0
2006-12-28,8.22,8.31,8.22,8.3,5900,0
2006-12-29,8.27,8.29,8.24,8.26,6100,0
2007-01-03,8.27,8.35,8.27,8.3,2000,0
2007-01-04,8.3,8.38,8.3,8.3,600,0
2007-01-05,8.3,8.3,8.3,8.3,8300,0
2007-01-08,8.3,8.31,8.29,8.3,10600,0
2007-01-09,8.3,8.3,8.3,8.3,7500,0
2007-01-10,8.36,8.5,8.36,8.4,1800,0
2007-01-12,8.45,8.45,8.44,8.44,1000,0
2007-01-16,8.34,8.45,8.34,8.41,1900,0
2007-01-17,8.4,8.45,8.37,8.37,16000,0
2007-01-18,8.32,8.44,8.32,8.44,8700,0
2007-01-19,8.32,8.4,8.15,8.35,9900,0
2007-01-22,8.4,8.5,8.4,8.49,6400,0
2007-01-23,8.5,8.66,8.5,8.63,14400,0
2007-01-24,8.57,8.6,8.45,8.55,37800,0
2007-01-25,8.5,8.52,8.44,8.44,19100,0
2007-01-26,8.49,8.52,8.42,8.43,1400,0
2007-01-30,8.55,8.71,8.55,8.7,6300,0
2007-01-31,8.7,8.7,8.6,8.6,8000,0
2007-02-01,8.55,8.55,8.55,8.55,100,0
2007-02-02,8.52,8.62,8.52,8.6,7300,0
2007-02-05,8.56,8.56,8.56,8.56,200,0
2007-02-06,8.56,8.62,8.56,8.62,1900,0
2007-02-07,8.61,8.62,8.61,8.62,600,0
2007-02-08,8.64,8.65,8.63,8.64,13700,0
2007-02-09,8.63,8.64,8.63,8.63,2400,0
2007-02-12,8.55,8.63,8.55,8.63,500,0
2007-02-13,8.62,8.65,8.59,8.59,14500,0
2007-02-14,8.64,8.65,8.59,8.6,2000,0
2007-02-15,8.59,8.59,8.59,8.59,100,0
2007-02-20,8.52,8.52,8.42,8.52,8200,0
2007-02-22,8.47,8.54,8.46,8.49,1700,0
2007-02-23,8.5,8.55,8.5,8.54,800,0
2007-02-26,8.51,8.53,8.47,8.53,800,0
2007-02-27,8.52,8.57,8.31,8.34,10000,0
2007-02-28,8.39,8.5,8.27,8.28,26200,0
2007-03-01,8.25,8.25,8.18,8.18,10800,0
2007-03-02,8.3,8.39,8.19,8.19,2000,0
2007-03-05,8.04,8.18,8.04,8.18,1900,0
2007-03-06,8.28,8.34,8.28,8.34,1400,0
2007-03-09,8.32,8.4,8.32,8.4,4400,0
2007-03-12,8.4,8.46,8.4,8.45,2200,0
2007-03-13,8.49,8.5,8.37,8.44,3000,0
2007-03-15,8.3,8.4,8.3,8.4,700,0
2007-03-16,8.41,8.41,8.38,8.38,3600,0
2007-03-19,8.45,8.46,8.45,8.46,2500,0
2007-03-20,8.45,8.56,8.45,8.45,6500,0
2007-03-21,8.53,8.65,8.37,8.45,13800,0
2007-03-22,8.5,8.55,8.36,8.5,9600,0
2007-03-23,8.41,8.54,8.4,8.4,7000,0
2007-03-26,8.36,8.5,8.31,8.46,9500,0
2007-03-27,8.44,8.57,8.44,8.57,3400,0
2007-03-28,8.56,8.56,8.54,8.54,1500,0
2007-03-29,8.54,8.64,8.46,8.46,8700,0
2007-03-30,8.52,8.53,8.52,8.52,2000,0
2007-04-02,8.52,8.65,8.5,8.64,6600,0
2007-04-03,8.61,8.61,8.53,8.53,1000,0
2007-04-04,8.49,8.69,8.45,8.45,7600,0
2007-04-05,8.44,8.54,8.39,8.39,72100,0
2007-04-09,8.42,8.43,8.4,8.43,2400,0
2007-04-10,8.4,8.4,8.39,8.4,1600,0
2007-04-11,8.4,8.45,8.34,8.41,6200,0
2007-04-12,8.38,8.4,8.38,8.4,2100,0
2007-04-13,8.36,8.44,8.36,8.42,4300,0
2007-04-16,8.31,8.44,8.31,8.35,4100,0
2007-04-17,8.36,8.49,8.36,8.43,10000,0
2007-04-18,8.39,8.52,8.37,8.38,9200,0
2007-04-19,8.36,8.5,8.33,8.4,10600,0
2007-04-20,8.43,8.6,8.43,8.58,25500,0
2007-04-23,8.51,8.55,8.51,8.52,1500,0
2007-04-24,8.51,8.51,8.48,8.48,1900,0
2007-04-25,8.44,8.54,8.4,8.54,6600,0
2007-05-02,8.5,8.5,8.5,8.5,100,0
2007-05-03,8.6,8.8,8.6,8.8,2600,0
2007-05-04,8.6,8.6,8.6,8.6,1200,0
2007-05-07,8.6,8.65,8.6,8.65,2000,0
2007-05-08,8.65,8.75,8.65,8.72,6800,0
2007-05-09,8.9,8.96,8.75,8.95,12300,0
2007-05-10,8.95,9,8.95,8.95,2900,0
2007-05-11,8.99,8.99,8.8,8.9,8100,0
2007-05-15,8.95,9.33,8.95,9.33,7900,0
2007-05-16,9.35,9.35,9.01,9.18,6200,0
2007-05-17,9.25,9.3,9.25,9.3,1400,0
2007-05-18,9.3,9.35,9.3,9.35,5600,0
2007-05-21,9.35,9.35,9.35,9.35,1000,0
2007-05-22,9.35,9.35,9.35,9.35,100,0
2007-05-23,9,9.3,9,9.21,2700,0
2007-05-24,9.25,9.25,9.25,9.25,3700,0
2007-05-25,9.15,9.35,9.13,9.35,4600,0
2007-05-30,9,9.23,9,9.23,14700,0
2007-05-31,9.12,9.12,9.09,9.09,600,0
2007-06-01,9,9.05,8.97,9.05,1600,0
2007-06-04,9,9,8.95,9,2500,0
2007-06-05,9,9,9,9,200,0
2007-06-06,9,9.05,9,9.02,7600,0
2007-06-07,9.05,9.05,9.05,9.05,500,0
2007-06-08,9,9,9,9,500,0
2007-06-11,9,9.1,9,9.1,900,0
2007-06-12,9.1,9.1,9.1,9.1,300,0
2007-06-13,9.05,9.2,9.05,9.2,4600,0
2007-06-14,9.21,9.21,9.1,9.21,7700,0
2007-06-18,9.1,9.25,9.1,9.25,5100,0
2007-06-19,9.3,9.32,9.27,9.32,2400,0
2007-06-20,9.25,9.37,9.24,9.35,2400,0
2007-06-21,9.1,9.1,9.1,9.1,100,0
2007-06-22,9.25,9.35,9.25,9.35,6000,0
2007-06-25,9.23,9.33,9.2,9.2,1400,0
2007-06-26,9.2,9.32,9.1,9.32,6200,0
2007-06-27,9.28,9.28,9.25,9.25,1600,0
2007-06-29,9.21,9.25,9.21,9.25,1500,0
2007-07-02,9.2,9.53,9.2,9.53,10200,0
2007-07-03,9.7,9.75,9.45,9.6,5800,0
2007-07-05,9.73,9.84,9.73,9.84,1700,0
2007-07-06,9.7,9.83,9.61,9.75,6400,0
2007-07-09,9.75,9.75,9.55,9.6,7300,0
2007-07-10,9.6,9.79,9.6,9.79,1600,0
2007-07-11,9.86,9.95,9.86,9.95,10500,0
2007-07-12,10,10.23,10,10.13,13800,0
2007-07-13,10.05,10.15,10.05,10.15,5500,0
2007-07-16,10.25,10.3,10.23,10.25,11300,0
2007-07-17,10.6,10.84,10.5,10.5,8900,0
2007-07-18,10.5,10.5,10.45,10.45,300,0
2007-07-19,10.36,10.55,10.34,10.55,1200,0
2007-07-20,10.45,10.45,10.35,10.35,1300,0
2007-07-23,10.35,10.45,10.32,10.45,400,0
2007-07-25,10.35,10.43,10.35,10.43,1100,0
2007-07-27,10.35,10.4,10.33,10.4,800,0
2007-07-30,10.3,10.37,10.27,10.37,600,0
2007-07-31,10.25,10.35,10.25,10.35,3500,0
2007-08-01,10.38,10.38,10.26,10.26,500,0
2007-08-02,10.25,10.26,10.25,10.26,500,0
2007-08-03,10.25,10.25,10.25,10.25,1900,0
2007-08-06,10.16,10.4,10.15,10.4,1100,0
2007-08-07,10.45,10.65,10.27,10.64,4300,0
2007-08-08,10.6,10.63,10.31,10.63,4400,0
2007-08-09,10.5,10.5,10.34,10.5,1800,0
2007-08-10,10.5,10.5,10.34,10.34,1500,0
2007-08-13,10.45,10.45,10.23,10.23,3000,0
2007-08-14,10.2,10.25,10.2,10.22,3700,0
2007-08-15,10.25,10.25,10.15,10.18,3500,0
2007-08-16,10.05,10.15,9.95,10.15,6500,0
2007-08-17,10.1,10.2,10.1,10.15,2100,0
2007-08-20,10.05,10.11,10.05,10.11,1200,0
2007-08-21,10.11,10.11,9.91,9.91,9500,0
2007-08-22,10,10.04,9.97,9.97,12700,0
2007-08-23,10.02,10.1,9.97,10.1,10500,0
2007-08-24,10,10.09,10,10.06,5000,0
2007-08-27,10.15,10.15,10,10.01,4200,0
2007-08-28,10,10.02,9.98,9.98,9500,0
2007-08-29,10,10.04,10,10,1600,0
2007-08-30,9.96,10,9.95,10,1400,0
2007-08-31,10,10.1,10,10.1,6600,0
2007-09-04,10.05,10.05,9.97,9.97,4400,0
2007-09-05,10,10,9.9,9.9,4500,0
2007-09-06,9.9,10,9.9,9.95,3000,0
2007-09-10,9.96,9.96,9.88,9.88,1500,0
2007-09-11,10,10.15,9.95,9.97,2400,0
2007-09-12,9.93,9.93,9.87,9.87,3300,0
2007-09-13,9.87,9.96,9.87,9.96,8400,0
2007-09-17,10,10,9.82,9.82,1500,0
2007-09-18,9.86,9.88,9.86,9.88,1900,0
2007-09-19,9.89,10.05,9.85,10.05,3000,0
2007-09-20,10.15,10.15,9.96,10.02,1700,0
2007-09-21,10,10.05,10,10.05,7200,0
2007-09-24,9.95,9.95,9.92,9.93,2300,0
2007-09-25,9.9,9.92,9.87,9.92,2700,0
2007-09-26,9.85,10,9.81,9.81,1800,0
2007-09-27,9.85,9.85,9.8,9.8,6400,0
2007-09-28,9.85,9.85,9.85,9.85,1200,0
2007-10-01,9.83,9.87,9.83,9.85,1100,0
2007-10-02,9.85,9.91,9.85,9.89,2000,0
2007-10-03,9.81,9.85,9.8,9.85,1800,0
2007-10-05,9.83,9.85,9.8,9.8,1800,0
2007-10-08,9.8,9.85,9.8,9.85,400,0
2007-10-09,9.85,10,9.85,10,2700,0
2007-10-10,9.95,9.95,9.91,9.91,1000,0
2007-10-11,9.91,9.95,9.85,9.95,1600,0
2007-10-12,9.9,9.9,9.85,9.9,1100,0
2007-10-15,9.85,9.9,9.8,9.9,6800,0
2007-10-16,9.85,9.9,9.85,9.9,1500,0
2007-10-17,9.85,9.85,9.85,9.85,1800,0
2007-10-18,9.86,9.86,9.86,9.86,1100,0
2007-10-19,9.85,10,9.68,9.76,6500,0
2007-10-22,9.7,9.78,9.7,9.78,2800,0
2007-10-23,9.85,9.9,9.85,9.9,1400,0
2007-10-24,9.8,9.8,9.75,9.75,1200,0
2007-10-25,9.8,9.8,9.8,9.8,500,0
2007-10-26,9.71,9.71,9.5,9.67,11500,0
2007-10-29,9.8,9.86,9.8,9.85,1400,0
2007-10-30,10,10,9.73,9.93,19200,0
2007-10-31,9.75,10.05,9.75,10.05,7900,0
2007-11-02,9.8,9.8,9.8,9.8,100,0
2007-11-05,9.75,9.75,9.58,9.74,5000,0
2007-11-06,9.7,9.75,9.69,9.75,2200,0
2007-11-07,9.8,9.91,9.41,9.65,21100,0
2007-11-09,9.62,9.76,9.5,9.6,13800,0
2007-11-12,9.75,10.8,9.75,9.95,28400,0
2007-11-13,9.92,10,9.75,9.75,2600,0
2007-11-14,9.86,9.9,9.65,9.65,1800,0
2007-11-15,9.75,9.75,9.75,9.75,1000,0
2007-11-16,9.77,9.94,9.75,9.92,4100,0
2007-11-19,9.81,9.81,9.75,9.75,13000,0
2007-11-20,9.76,9.76,9.75,9.75,4900,0
2007-11-21,9.75,9.85,9.7,9.75,5900,0
2007-11-23,9.83,9.9,9.83,9.9,2000,0
2007-11-26,9.76,9.76,9.75,9.75,1100,0
2007-11-27,9.75,9.93,9.65,9.75,21100,0
2007-11-28,9.75,9.8,9.7,9.76,5600,0
2007-11-29,9.76,9.76,9.76,9.76,100,0
2007-11-30,9.99,10.15,9.99,10,5600,0
2007-12-03,9.81,10.09,9.8,10.09,700,0
2007-12-04,10.1,10.12,10.08,10.12,14300,0
2007-12-06,10.25,10.36,9.77,9.86,11900,0
2007-12-07,10,10.18,10,10.02,22200,0
2007-12-10,10.18,10.2,10.06,10.19,4100,0
2007-12-11,9.86,9.86,9.86,9.86,200,0
2007-12-12,9.87,9.87,9.86,9.86,600,0
2007-12-13,9.86,10,9.81,9.96,4000,0
2007-12-14,10.22,10.22,9.86,9.91,4900,0
2007-12-17,9.81,9.81,9.75,9.76,6300,0
2007-12-18,9.85,10.15,9.85,10.15,4800,0
2007-12-19,10.05,10.15,9.86,9.86,3400,0
2007-12-20,9.9,10.05,9.86,9.87,2000,0
2007-12-21,9.9,10,9.9,10,15100,0
2007-12-24,9.86,9.86,9.86,9.86,600,0
2007-12-26,10.1,10.17,10,10.15,7800,0
2007-12-27,10.2,10.24,10.19,10.22,2100,0
2007-12-28,9.88,10.15,9.86,9.96,1900,0
2007-12-31,9.9,9.99,9.9,9.99,1000,0
2008-01-03,9.86,10.15,9.86,10,3400,0
2008-01-04,9.89,9.89,9.45,9.69,11600,0
2008-01-07,9.48,9.7,9.48,9.65,15000,0
2008-01-08,9.6,9.7,9.56,9.6,1100,0
2008-01-09,9.69,9.7,9.54,9.6,2040,0
2008-01-10,9.5,9.7,9.5,9.65,6500,0
2008-01-11,9.51,9.55,9.51,9.51,300,0
2008-01-14,9.6,9.85,9.51,9.85,14100,0
2008-01-15,9.75,9.92,9.74,9.75,9300,0
2008-01-16,9.56,9.9,9.56,9.75,3800,0
2008-01-18,9.55,9.7,9.55,9.65,2100,0
2008-01-22,9.51,9.6,9.2,9.5,3900,0
2008-01-23,9.5,9.65,8.99,9.65,9200,0
2008-01-28,9.6,9.6,9.6,9.6,300,0
2008-01-29,9.7,9.7,9.6,9.69,3200,0
2008-01-30,9.6,9.7,9.6,9.7,1400,0
2008-01-31,9.62,9.74,9.62,9.74,5500,0
2008-02-01,9.74,9.75,9.54,9.54,1100,0
2008-02-04,9.6,9.6,9.55,9.55,800,0
2008-02-05,9.62,9.62,9.62,9.62,200,0
2008-02-07,9.5,9.8,9.5,9.5,3500,0
2008-02-08,9.7,9.7,9.55,9.61,1900,0
2008-02-11,9.7,9.7,9.65,9.7,1300,0
2008-02-12,9.8,9.8,9.7,9.7,1800,0
2008-02-13,9.55,9.7,9.55,9.55,3000,0
2008-02-14,9.28,9.62,9.28,9.62,1000,0
2008-02-21,9.6,9.6,9.5,9.55,4500,0
2008-02-22,9.62,9.62,9.45,9.5,4700,0
2008-02-25,9.6,9.65,9.6,9.65,1400,0
2008-02-26,9.6,9.62,9.55,9.55,2800,0
2008-02-27,9.6,9.74,9.6,9.7,5700,0
2008-02-28,9.7,9.74,9.7,9.7,14000,0
2008-02-29,9.7,9.72,9.51,9.51,8400,0
2008-03-03,9.7,9.7,9.55,9.7,700,0
2008-03-04,9.7,9.7,9.5,9.59,6100,0
2008-03-06,9.6,9.6,9.5,9.5,7700,0
2008-03-07,9.65,9.65,9.65,9.65,500,0
2008-03-10,9.7,9.7,9.7,9.7,100,0
2008-03-11,9.55,9.55,9.45,9.5,6000,0
2008-03-12,9.5,9.5,9.5,9.5,500,0
2008-03-13,9.7,9.7,9.7,9.7,500,0
2008-03-17,9.4,9.7,9.4,9.5,8500,0
2008-03-18,9.7,9.7,9.5,9.5,6200,0
2008-03-19,9.5,9.5,9.5,9.5,100,0
2008-03-20,9.5,9.5,9.5,9.5,1900,0
2008-03-24,9.23,9.5,9.23,9.45,9500,0
2008-03-25,9.45,9.45,9.43,9.43,700,0
2008-03-26,9.44,9.44,9.42,9.42,2500,0
2008-03-27,9.3,9.44,9.3,9.44,2700,0
2008-03-28,9.34,9.34,9.34,9.34,100,0
2008-03-31,9.48,9.48,9.48,9.48,500,0
2008-04-01,9.5,9.5,9.46,9.49,8000,0
2008-04-02,9.49,9.49,9.49,9.49,1500,0
2008-04-03,9.45,9.45,9.44,9.44,300,0
2008-04-04,8.68,9.46,8.68,9.45,7300,0
2008-04-07,9.49,9.49,9.49,9.49,5500,0
2008-04-08,9.46,9.46,9.4,9.45,3300,0
2008-04-10,9.4,9.4,9.4,9.4,500,0
2008-04-11,9.25,9.3,9.24,9.24,11600,0
2008-04-14,9.24,9.24,9.1,9.1,16100,0
2008-04-15,9.24,9.39,9.24,9.39,900,0
2008-04-16,9.4,9.5,9.32,9.45,17200,0
2008-04-17,9.45,9.5,9.45,9.5,3587,0
2008-04-18,9.5,9.6,9.45,9.6,14385,0
2008-04-21,9.6,9.8,9.38,9.38,1200,0
2008-04-22,9.58,9.6,9.26,9.6,5800,0
2008-04-23,9.59,9.59,9.59,9.59,2000,0
2008-04-24,9.5,9.5,9.5,9.5,10700,0
2008-04-25,9.5,9.6,9.5,9.6,5424,0
2008-04-28,9.52,9.7,9.4,9.7,3400,0
2008-04-29,9.43,9.6,9.43,9.6,1882,0
2008-04-30,9.55,9.6,9.49,9.49,29700,0
2008-05-01,9.49,9.6,9.49,9.56,1016,0
2008-05-02,9.49,9.49,9.49,9.49,400,0
2008-05-05,9.44,9.47,9.4,9.47,6084,0
2008-05-06,9.4,9.4,9.3,9.38,5000,0
2008-05-07,9.3,9.36,9.25,9.25,21100,0
2008-05-08,9.3,9.3,9.25,9.3,6400,0
2008-05-09,9.3,9.49,9.3,9.49,2700,0
2008-05-12,9.3,9.3,9.3,9.3,3500,0
2008-05-13,9.43,9.43,9.43,9.43,1000,0
2008-05-14,9.45,9.53,9.45,9.53,2400,0
2008-05-15,9.33,9.4,9.33,9.4,16187,0
2008-05-16,9.39,9.39,9.39,9.39,2500,0
2008-05-19,9.26,9.3,9.26,9.3,1800,0
2008-05-20,9.22,9.25,9.22,9.23,1100,0
2008-05-21,9.32,9.4,9.32,9.35,8400,0
2008-05-22,9.24,9.4,9.24,9.32,11841,0
2008-05-23,9.35,9.4,8.9,9.4,7800,0
2008-05-27,9.39,9.39,9.35,9.35,3100,0
2008-05-28,9.35,9.35,9.2,9.2,15333,0
2008-05-29,9.28,9.36,9.24,9.28,1930,0
2008-05-30,9.4,9.4,9.4,9.4,400,0
2008-06-02,9.4,9.5,9.25,9.34,3800,0
2008-06-03,9.59,9.59,9.3,9.3,2674,0
2008-06-04,9.45,9.6,9.25,9.5,11800,0
2008-06-05,9.4,9.4,9.25,9.4,17562,0
2008-06-09,9.39,9.49,9.35,9.49,4300,0
2008-06-10,9.35,9.48,9.29,9.31,22410,0
2008-06-11,9.5,9.5,9.32,9.32,1500,0
2008-06-12,9.35,9.45,9.22,9.45,11479,0
2008-06-13,9.45,9.45,9.29,9.29,22586,0
2008-06-16,9.25,9.47,9.1,9.43,14403,0
2008-06-17,9.22,9.25,9.03,9.03,9500,0
2008-06-18,9.11,9.11,9,9.05,7800,0
2008-06-19,9.05,9.12,9.05,9.12,4600,0
2008-06-20,9.1,9.1,9.05,9.05,10130,0
2008-06-23,9.01,9.04,9,9.03,4200,0
2008-06-24,9,9,8.18,8.75,28899,0
2008-06-25,8.8,8.8,8.55,8.55,6270,0
2008-06-26,8.35,8.38,8.35,8.36,6981,0
2008-06-30,8.31,8.31,7.5,7.75,12800,0
2008-07-01,7.75,7.9,7.7,7.73,4852,0
2008-07-02,7.8,7.8,7.7,7.8,3300,0
2008-07-03,7.8,7.8,7.8,7.8,2400,0
2008-07-07,7.71,7.71,7.7,7.7,3200,0
2008-07-09,7.49,7.71,7.49,7.71,1675,0
2008-07-11,7.41,7.89,7.41,7.89,1597,0
2008-07-14,7.71,7.71,7.54,7.54,2300,0
2008-07-15,7.41,7.41,7.4,7.4,37100,0
2008-07-16,7.4,7.4,7.4,7.4,4600,0
2008-07-17,7.6,7.65,7.6,7.65,2300,0
2008-07-18,7.6,7.6,7.6,7.6,1500,0
2008-07-22,7.7,7.9,7.7,7.7,5000,0
2008-07-23,7.51,7.55,7.51,7.55,1317,0
2008-07-24,7.55,7.55,7.3,7.53,9500,0
2008-07-25,7.43,7.45,7.39,7.41,2400,0
2008-07-28,7.41,7.55,7.41,7.45,1485,0
2008-07-29,7.58,7.58,7.5,7.5,2200,0
2008-07-30,7.46,7.6,7.45,7.6,1100,0
2008-07-31,7.67,8.09,7.65,7.9,7400,0
2008-08-05,7.66,7.66,7.6,7.65,2300,0
2008-08-06,7.75,8,7.75,8,12600,0
2008-08-07,7.85,7.9,7.75,7.8,4500,0
2008-08-08,7.6,7.6,7.5,7.5,4100,0
2008-08-11,7.47,7.65,7.45,7.45,8300,0
2008-08-12,7.5,7.5,7.5,7.5,2300,0
2008-08-13,7.5,7.5,7.5,7.5,2337,0
2008-08-14,7.64,7.85,7.64,7.85,10400,0
2008-08-15,7.75,7.75,7.5,7.5,6000,0
2008-08-18,7.64,7.7,7.64,7.7,1800,0
2008-08-21,7.66,7.66,7.66,7.66,500,0
2008-08-22,7.74,7.74,7.7,7.7,600,0
2008-08-25,7.7,7.7,7.48,7.48,7657,0
2008-08-26,7.26,7.5,7.26,7.5,1974,0
2008-08-27,7.56,7.7,7.56,7.7,1400,0
2008-08-29,7.75,7.75,7.57,7.57,600,0
2008-09-03,7.5,7.5,7.5,7.5,100,0
2008-09-04,7.4,7.4,7.34,7.35,2300,0
2008-09-05,7.45,7.55,7.3,7.5,1800,0
2008-09-08,7.74,7.75,7.5,7.5,2800,0
2008-09-09,7.45,7.45,7.42,7.42,1063,0
2008-09-10,7.3,7.34,7.3,7.34,5737,0
2008-09-11,7.3,7.3,7.25,7.25,3100,0
2008-09-15,7.25,7.25,7.2,7.2,3700,0
2008-09-16,7.15,7.15,6.85,7.08,5900,0
2008-09-17,6.85,6.85,6.65,6.68,10140,0
2008-09-18,6.65,6.65,6.3,6.55,15791,0
2008-09-19,8.35,8.35,7,7.53,6300,0
2008-09-22,7.5,7.5,7.4,7.4,2300,0
2008-09-23,7.2,7.2,7.08,7.08,1078,0
2008-09-24,7,7.05,7,7.05,1200,0
2008-09-25,7.03,7.1,7.03,7.1,3700,0
2008-09-29,6.7,6.9,6.7,6.9,200,0
2008-10-01,6.94,6.94,6.9,6.9,1700,0
2008-10-02,6.85,6.85,6.84,6.84,2200,0
2008-10-03,6.75,6.75,6.54,6.55,7725,0
2008-10-06,6.5,6.64,6.15,6.55,8600,0
2008-10-07,6.7,6.75,6.4,6.4,7480,0
2008-10-08,6.4,6.4,5.71,5.86,4937,0
2008-10-09,5.76,6,5.76,5.85,4040,0
2008-10-10,5.75,5.75,5.6,5.75,2800,0
2008-10-13,5.65,5.65,5.6,5.65,900,0
2008-10-14,5.6,5.6,4.95,5.5,6596,0
2008-10-15,5.35,5.35,5.35,5.35,100,0
2008-10-16,5.3,5.3,5.15,5.2,1200,0
2008-10-17,4.91,5.4,4.91,5.4,2880,0
2008-10-20,5.49,5.5,5.45,5.45,700,0
2008-10-22,5.35,5.35,5.19,5.24,4900,0
2008-10-23,5.18,5.18,5.18,5.18,300,0
2008-10-24,5.08,5.08,5,5,700,0
2008-10-27,4.9,4.94,4.75,4.94,6200,0
2008-10-28,5.04,5.25,5,5.04,2300,0
2008-10-30,5.14,5.25,5.14,5.25,800,0
2008-10-31,5.35,5.52,5.35,5.52,600,0
2008-11-03,5.42,5.42,5.2,5.2,700,0
2008-11-04,5.32,5.32,5.32,5.32,200,0
2008-11-05,5.4,5.4,5.4,5.4,400,0
2008-11-06,5.39,5.45,5.39,5.45,800,0
2008-11-07,5.35,5.35,5.08,5.15,2200,0
2008-11-10,5.15,5.15,5.15,5.15,200,0
2008-11-12,5.1,5.1,4.8,4.9,65000,0
2008-11-13,4.9,4.9,4.7,4.75,4900,0
2008-11-14,4.75,4.75,4.66,4.66,1750,0
2008-11-17,4.7,4.75,4.65,4.65,1100,0
2008-11-18,4.79,4.79,4.5,4.5,3503,0
2008-11-20,4.5,4.6,4.4,4.4,3200,0
2008-11-21,4.38,4.38,4.35,4.35,400,0
2008-11-24,4.35,4.35,4.35,4.35,1800,0
2008-11-25,4.35,4.4,4.26,4.4,855,0
2008-11-26,4.4,4.4,4.25,4.35,9610,0
2008-11-28,4.18,4.25,4.1,4.1,1720,0
2008-12-01,4.15,4.25,4.1,4.15,6903,0
2008-12-02,4.05,4.05,4.05,4.05,347,0
2008-12-03,4.25,4.27,4.25,4.25,2700,0
2008-12-04,4.25,4.25,4.25,4.25,380,0
2008-12-05,4.17,4.28,4.17,4.28,1500,0
2008-12-08,4.18,4.28,4.18,4.28,800,0
2008-12-09,4.29,4.29,4.29,4.29,100,0
2008-12-10,4.19,4.19,4.18,4.18,600,0
2008-12-11,4.18,4.18,4.13,4.13,820,0
2008-12-15,4.1,4.1,4.1,4.1,600,0
2008-12-16,4,4.1,3.68,4,2600,0
2008-12-17,4,4,4,4,160,0
2008-12-18,4,4,4,4,700,0
2008-12-19,3.91,3.91,3.91,3.91,4100,0
2008-12-22,3.86,3.96,3.81,3.96,1760,0
2008-12-23,3.9,3.99,3.9,3.99,1000,0
2008-12-24,3.92,3.99,3.92,3.93,2500,0
2008-12-26,3.9,3.95,3.85,3.95,1400,0
2008-12-29,3.8,3.8,3.7,3.7,4884,0
2008-12-30,3.75,3.84,3.75,3.8,10400,0
2008-12-31,3.9,3.94,3.81,3.94,32660,0
2009-01-05,3.81,3.91,3.81,3.91,2000,0
2009-01-06,3.99,4,3.9,4,6517,0
2009-01-07,4,4,3.83,3.83,9700,0
2009-01-08,3.99,4,3.9,3.9,5785,0
2009-01-12,3.8,3.89,3.75,3.75,4400,0
2009-01-13,3.75,3.86,3.7,3.7,7900,0
2009-01-14,3.68,3.84,3.25,3.25,12632,0
2009-01-15,3.36,3.74,3.36,3.74,3100,0
2009-01-16,3.84,3.88,3.84,3.88,89000,0
2009-01-21,3.73,3.88,3.08,3.88,2988,0
2009-01-22,3.87,3.88,3.82,3.82,1700,0
2009-01-23,3.8,3.8,3.51,3.51,4400,0
2009-01-26,3.47,3.5,3.4,3.4,6000,0
2009-01-27,3.4,3.6,3.4,3.48,20538,0
2009-01-28,3.5,3.5,3.48,3.48,9200,0
2009-01-29,3.46,3.46,3.4,3.4,900,0
2009-01-30,3.4,3.45,3.36,3.45,3800,0
2009-02-02,3.36,3.36,3.28,3.28,900,0
2009-02-03,3.41,3.45,3.23,3.28,3100,0
2009-02-04,3.28,3.28,3.28,3.28,2500,0
2009-02-05,3.26,3.26,3.26,3.26,200,0
2009-02-06,3.25,3.33,3.25,3.33,6600,0
2009-02-09,3.27,3.3,3.26,3.3,6230,0
2009-02-10,3.27,3.27,3.2,3.2,17300,0
2009-02-11,3.2,3.2,3.2,3.2,2500,0
2009-02-12,3.29,3.29,3.18,3.18,1100,0
2009-02-13,3.2,3.2,3.2,3.2,500,0
2009-02-17,3.11,3.11,3.01,3.01,4900,0
2009-02-18,3.25,3.25,3.17,3.25,3000,0
2009-02-23,3.25,3.35,3.01,3.01,2800,0
2009-02-25,3.2,3.35,3.1,3.35,7400,0
2009-02-26,3.38,3.5,3.29,3.4,7250,0
2009-02-27,3.1,3.35,3.1,3.23,2256,0
2009-03-02,3.15,3.3,3,3.3,2800,0
2009-03-03,3.21,3.21,3.02,3.2,1300,0
2009-03-04,3.35,3.5,3.3,3.5,3492,0
2009-03-05,3.35,3.35,3.35,3.35,100,0
2009-03-06,3.2,3.2,3.05,3.05,950,0
2009-03-09,2.9,2.9,2.9,2.9,100,0
2009-03-10,2.9,3.05,2.9,2.92,7300,0
2009-03-11,2.91,3,2.91,2.95,2200,0
2009-03-12,3.1,3.25,3.1,3.25,200,0
2009-03-13,3.35,3.39,3.35,3.39,500,0
2009-03-17,3.53,3.53,3.53,3.53,1100,0
2009-03-18,3.53,3.53,3.13,3.45,2350,0
2009-03-19,3.5,3.5,3.5,3.5,200,0
2009-03-20,3.6,3.63,3.59,3.63,2700,0
2009-03-24,3.65,3.65,3.5,3.55,4200,0
2009-03-25,3.5,3.6,3.5,3.6,2000,0
2009-03-27,3.45,3.45,3.3,3.35,1550,0
2009-03-30,3.45,3.7,3.45,3.7,800,0
2009-03-31,3.75,3.8,3.5,3.5,9654,0
2009-04-01,3.35,3.6,3.35,3.6,2000,0
2009-04-02,3.45,3.45,3.25,3.25,7100,0
2009-04-03,3.45,3.6,3.4,3.6,3600,0
2009-04-06,3.45,3.6,3.45,3.6,600,0
2009-04-07,3.6,3.75,3.6,3.7,609,0
2009-04-08,3.6,3.6,3.6,3.6,100,0
2009-04-09,3.7,3.75,3.6,3.72,2400,0
2009-04-13,3.6,3.85,3.6,3.8,7400,0
2009-04-14,3.7,3.7,3.6,3.6,1800,0
2009-04-15,3.79,3.8,3.66,3.66,15900,0
2009-04-16,3.51,3.78,3.5,3.63,3500,0
2009-04-17,3.6,3.6,3.6,3.6,11055,0
2009-04-20,3.6,3.6,3.45,3.6,6000,0
2009-04-21,3.45,3.45,3.25,3.4,2250,0
2009-04-23,3.3,3.65,3.26,3.36,3530,0
2009-04-24,3.36,3.36,3.36,3.36,1200,0
2009-04-27,3.36,3.36,3.3,3.3,1400,0
2009-04-28,3.4,3.4,3.4,3.4,200,0
2009-04-29,3.45,3.5,3.41,3.41,700,0
2009-04-30,3.41,3.5,3.41,3.5,333,0
2009-05-01,3.4,3.65,3.4,3.65,1300,0
2009-05-04,3.55,3.55,3.55,3.55,1000,0
2009-05-05,3.55,3.55,3.55,3.55,16985,0
2009-05-06,3.55,3.55,3.55,3.55,15700,0
2009-05-07,3.55,3.55,3.55,3.55,10900,0
2009-05-08,3.32,3.55,3.32,3.55,14600,0
2009-05-11,3.41,3.6,3.41,3.55,32500,0
2009-05-12,3.6,3.6,3.55,3.59,11575,0
2009-05-13,3.58,3.88,3.58,3.65,34890,0
2009-05-14,3.62,3.62,3.47,3.47,4225,0
2009-05-15,3.47,3.47,3.47,3.47,100,0
2009-05-18,3.52,3.52,3.51,3.52,6500,0
2009-05-19,3.45,3.57,3.45,3.57,12727,0
2009-05-20,3.56,3.74,3.54,3.6,42800,0
2009-05-21,3.6,3.6,3.6,3.6,1925,0
2009-05-22,3.6,3.75,3.6,3.75,14993,0
2009-05-26,3.6,3.65,3.59,3.59,61368,0
2009-05-27,3.55,3.74,3.55,3.67,91620,0
2009-05-28,3.67,4.09,3.67,4.09,59683,0
2009-05-29,4.06,4.15,4,4,23311,0
2009-06-01,4.22,4.22,3.76,4,19148,0
2009-06-02,4,4,3.93,3.95,4000,0
2009-06-03,3.95,4,3.88,4,14151,0
2009-06-04,3.93,4,3.93,4,9500,0
2009-06-05,4,4.07,3.96,3.97,40954,0
2009-06-08,4,4.07,3.98,4.07,67933,0
2009-06-09,4.2,4.33,4.1,4.33,145282,0
2009-06-10,4.25,4.3,4.14,4.28,43821,0
2009-06-11,4.24,4.33,4.12,4.33,46688,0
2009-06-12,4.33,4.37,4.3,4.37,25508,0
2009-06-15,4.33,4.33,4.14,4.15,23999,0
2009-06-16,4.12,4.16,4.04,4.15,12935,0
2009-06-17,4.17,4.33,4.01,4.33,30746,0
2009-06-18,4.27,4.33,4.16,4.33,28175,0
2009-06-19,4.31,4.62,4.31,4.62,490658,0
2009-06-22,4.6,4.62,4.22,4.35,61875,0
2009-06-23,4.35,4.35,4.27,4.29,38446,0
2009-06-24,4.35,4.59,4.3,4.51,73071,0
2009-06-25,4.53,4.96,4.51,4.96,126725,0
2009-06-26,5.06,5.2,4.67,4.8,1929459,0
2009-06-29,4.89,4.89,4.39,4.5,109993,0
2009-06-30,4.52,4.62,4.45,4.55,50893,0
2009-07-01,4.51,4.68,4.45,4.65,23269,0
2009-07-02,4.61,4.61,4.32,4.32,43099,0
2009-07-06,4.4,4.46,4.18,4.21,90696,0
2009-07-07,4.2,4.2,4.05,4.08,22558,0
2009-07-08,4.1,4.22,3.85,3.9,31955,0
2009-07-09,3.83,3.94,3.78,3.78,36546,0
2009-07-10,3.75,3.81,3.7,3.72,26421,0
2009-07-13,3.73,3.94,3.66,3.94,26177,0
2009-07-14,3.95,3.95,3.7,3.7,23450,0
2009-07-15,3.73,3.95,3.73,3.93,20310,0
2009-07-16,3.92,4.15,3.92,4.15,17210,0
2009-07-17,4.17,4.18,3.88,3.91,57200,0
2009-07-20,3.93,4.45,3.88,4.43,21622,0
2009-07-21,4.45,4.45,4.26,4.32,39734,0
2009-07-22,4.32,4.49,4.25,4.37,21732,0
2009-07-23,4.35,4.49,4.34,4.43,49587,0
2009-07-24,4.51,4.51,4.4,4.48,17549,0
2009-07-27,4.46,4.49,4.15,4.41,19008,0
2009-07-28,4.41,4.49,4.33,4.49,17083,0
2009-07-29,4.5,4.5,4.35,4.39,6160,0
2009-07-30,4.44,4.5,4.32,4.47,24738,0
2009-07-31,4.45,4.45,4.33,4.39,16361,0
2009-08-03,4.39,4.47,4.37,4.47,16486,0
2009-08-04,4.2,4.64,4.2,4.31,26338,0
2009-08-05,4.49,4.49,4.2,4.2,13530,0
2009-08-06,4.22,4.38,3.78,4.1,23516,0
2009-08-07,4.19,4.2,4,4.13,37725,0
2009-08-10,4.05,4.16,3.82,4.12,12586,0
2009-08-11,4.1,4.49,3.85,3.94,15530,0
2009-08-12,3.95,4.38,3.95,4.27,20106,0
2009-08-13,4.26,4.26,4.05,4.11,4111,0
2009-08-14,4.12,4.25,3.96,4.01,19143,0
2009-08-17,3.98,4.01,3.61,3.7,33596,0
2009-08-18,3.72,3.87,3.71,3.84,8259,0
2009-08-19,3.82,3.97,3.65,3.97,11909,0
2009-08-20,3.97,4.13,3.8,4.09,10794,0
2009-08-21,4.25,4.25,3.86,4.19,46928,0
2009-08-24,4.18,4.18,3.92,3.99,9329,0
2009-08-25,4.24,4.24,4,4.03,11857,0
2009-08-26,4.02,4.22,3.88,4.22,20746,0
2009-08-27,4.17,4.19,4.01,4.19,7055,0
2009-08-28,4.19,4.19,3.92,3.96,30090,0
2009-08-31,3.94,3.95,3.86,3.94,27265,0
2009-09-01,3.91,4,3.85,3.9,18742,0
2009-09-02,3.87,3.88,3.77,3.86,12563,0
2009-09-03,3.86,3.88,3.78,3.87,22653,0
2009-09-04,3.82,3.96,3.82,3.93,7052,0
2009-09-08,3.84,4.16,3.84,4.06,19943,0
2009-09-09,4.16,4.16,3.89,4.01,24020,0
2009-09-10,4,4.17,3.99,4.17,10151,0
2009-09-11,4.14,4.14,4.01,4.11,9814,0
2009-09-14,4.13,4.18,4.04,4.15,30240,0
2009-09-15,4.14,4.23,4.06,4.23,22919,0
2009-09-16,4.25,4.27,4.2,4.22,9156,0
2009-09-17,4.23,4.27,4.15,4.25,11760,0
2009-09-18,4.24,4.6,4.15,4.25,542149,0
2009-09-21,4.25,4.61,4.25,4.53,21167,0
2009-09-22,4.55,4.65,4.52,4.58,25939,0
2009-09-23,4.6,4.76,4.53,4.69,22558,0
2009-09-24,4.71,4.71,4.54,4.59,18242,0
2009-09-25,4.6,4.71,4.6,4.62,12135,0
2009-09-28,4.64,4.64,4.52,4.52,22321,0
2009-09-29,4.53,4.6,4.5,4.5,23394,0
2009-09-30,4.05,4.41,4.05,4.11,57214,0
2009-10-01,4.12,4.14,4.03,4.05,28248,0
2009-10-02,4.03,4.3,4.03,4.13,17873,0
2009-10-05,4.06,4.12,4.06,4.09,7312,0
2009-10-06,4.11,4.51,4.08,4.32,15116,0
2009-10-07,4.3,4.52,4.3,4.5,28326,0
2009-10-08,4.32,4.55,4.32,4.52,20102,0
2009-10-09,4.51,4.52,4.3,4.5,23723,0
2009-10-12,4.53,4.64,4.53,4.58,31240,0
2009-10-13,4.58,4.6,4.52,4.52,6457,0
2009-10-14,4.55,4.62,4.49,4.6,9987,0
2009-10-15,4.58,4.62,4.45,4.51,11685,0
2009-10-16,4.49,4.49,4.34,4.41,15503,0
2009-10-19,4.47,4.59,4.36,4.58,5663,0
2009-10-20,4.51,4.62,4.5,4.54,12840,0
2009-10-21,4.55,4.64,4.3,4.34,31645,0
2009-10-22,4.35,4.55,4.35,4.49,25057,0
2009-10-23,4.48,4.48,4.25,4.25,26594,0
2009-10-26,4.4,4.4,4.13,4.17,13387,0
2009-10-27,4.11,4.21,4.07,4.1,15580,0
2009-10-28,4.09,4.4,4.09,4.24,15627,0
2009-10-29,4.26,4.26,4.06,4.16,23948,0
2009-10-30,4.1,4.23,3.93,3.96,48615,0
2009-11-02,3.99,4.2,3.97,4.08,8705,0
2009-11-03,4.01,4.08,3.91,3.95,20581,0
2009-11-04,3.94,4,3.91,3.91,28920,0
2009-11-05,3.92,4.25,3.92,4.23,54133,0
2009-11-06,4.2,4.36,4.05,4.35,14141,0
2009-11-09,4.37,4.42,4.26,4.38,40761,0
2009-11-10,4.36,4.48,4.17,4.24,12069,0
2009-11-11,4.27,4.35,4.21,4.22,15362,0
2009-11-12,4.06,4.16,3.81,3.82,37711,0
2009-11-13,3.87,3.98,3.87,3.96,25468,0
2009-11-16,3.98,4.22,3.98,4.22,21439,0
2009-11-17,4.21,4.22,4.04,4.19,5325,0
2009-11-18,4.19,4.24,4.16,4.18,4832,0
2009-11-19,4.16,4.23,4.07,4.07,24049,0
2009-11-20,4.05,4.23,3.9,4.03,24561,0
2009-11-23,4.05,4.2,4.05,4.2,8717,0
2009-11-24,4.19,4.19,3.96,4.08,23024,0
2009-11-25,4.07,4.2,3.98,4.19,31761,0
2009-11-27,4.14,4.16,4.03,4.03,14098,0
2009-11-30,4.02,4.02,3.84,3.84,31633,0
2009-12-01,3.87,3.92,3.82,3.89,34598,0
2009-12-02,3.87,3.95,3.85,3.93,25441,0
2009-12-03,3.95,4.06,3.95,3.98,11174,0
2009-12-04,4.12,4.18,4.04,4.18,15391,0
2009-12-07,3.85,4.07,3.85,4,16565,0
2009-12-08,3.98,4.22,3.98,4.02,18323,0
2009-12-09,4.03,4.17,3.99,4.1,12776,0
2009-12-10,4.1,4.16,3.92,3.96,33867,0
2009-12-11,3.98,4.17,3.98,4.02,6418,0
2009-12-14,4.04,4.08,3.88,4.07,15523,0
2009-12-15,4.08,4.09,3.95,3.96,10189,0
2009-12-16,3.99,4.1,3.99,4.05,16372,0
2009-12-17,4.03,4.09,3.91,3.93,14251,0
2009-12-18,3.97,4.15,3.95,4.1,136832,0
2009-12-21,4.1,4.17,3.95,3.98,34339,0
2009-12-22,4,4.08,3.76,3.8,67388,0
2009-12-23,3.82,4.03,3.8,3.98,25740,0
2009-12-24,4,4,3.86,3.86,6496,0
2009-12-28,4,4.03,3.88,3.97,24382,0
2009-12-29,3.99,4.03,3.96,4.01,129865,0
2009-12-30,4.04,4.16,3.98,4.16,95146,0
2009-12-31,4.15,4.15,4.01,4.05,77190,0
2010-01-04,4.09,4.21,4.06,4.08,62245,0
2010-01-05,4.07,4.11,4.01,4.04,29736,0
2010-01-06,4.03,4.04,3.8,3.9,67237,0
2010-01-07,3.91,4.09,3.91,4.09,19967,0
2010-01-08,4.09,4.1,4.05,4.1,6244,0
2010-01-11,4.09,4.09,3.8,3.96,38912,0
2010-01-12,3.93,4.05,3.93,4.02,41062,0
2010-01-13,4.02,4.08,4,4.06,24701,0
2010-01-14,4.03,4.16,3.98,4.05,29862,0
2010-01-15,4.1,4.11,4.03,4.04,35897,0
2010-01-19,4.02,4.04,3.95,4.04,40397,0
2010-01-20,4.03,4.03,3.88,3.98,16097,0
2010-01-21,3.95,4.01,3.94,3.95,46331,0
2010-01-22,3.94,4,3.93,3.96,44603,0
2010-01-25,3.99,4.02,3.95,4.01,22179,0
2010-01-26,3.98,4,3.94,3.94,17770,0
2010-01-27,3.91,4.02,3.91,4.01,19079,0
2010-01-28,4.03,4.03,3.94,3.94,31059,0
2010-01-29,4.08,4.08,3.98,4.04,25027,0
2010-02-01,4.05,4.05,3.96,3.98,22851,0
2010-02-02,3.97,3.97,3.93,3.93,35631,0
2010-02-03,3.91,4.08,3.91,3.94,44931,0
2010-02-04,3.95,3.97,3.77,3.86,81660,0
2010-02-05,3.9,4.01,3.85,3.94,29717,0
2010-02-08,3.93,4.01,3.88,3.89,19603,0
2010-02-09,3.93,4.03,3.91,3.94,12427,0
2010-02-10,3.9,3.94,3.85,3.94,36363,0
2010-02-11,3.92,3.93,3.85,3.92,11615,0
2010-02-12,3.88,3.93,3.85,3.85,12819,0
2010-02-16,3.88,3.94,3.88,3.92,29475,0
2010-02-17,3.94,3.94,3.9,3.92,19712,0
2010-02-18,3.99,4.03,3.97,3.99,28451,0
2010-02-19,3.99,3.99,3.86,3.88,23849,0
2010-02-22,3.88,3.98,3.83,3.96,35122,0
2010-02-23,3.97,3.97,3.86,3.92,15872,0
2010-02-24,3.97,4.03,3.97,4.03,19761,0
2010-02-25,3.98,4.09,3.98,4.09,23178,0
2010-02-26,4.08,4.23,4.08,4.22,52739,0
2010-03-01,4.22,4.4,4.2,4.38,38854,0
2010-03-02,4.39,4.41,4.33,4.37,28083,0
2010-03-03,4.39,4.42,4.32,4.32,20549,0
2010-03-04,4.35,4.4,4.23,4.28,11538,0
2010-03-05,4.28,4.46,4.09,4.46,30733,0
2010-03-08,4.19,4.48,4.19,4.46,20245,0
2010-03-09,4.23,4.55,4.23,4.5,25240,0
2010-03-10,4.49,4.54,4.43,4.54,21510,0
2010-03-11,4.5,4.53,4.35,4.45,13161,0
2010-03-12,4.45,4.54,4.31,4.42,23071,0
2010-03-15,4.43,4.54,4.42,4.5,19657,0
2010-03-16,4.5,4.53,4.46,4.52,12542,0
2010-03-17,4.51,4.56,4.43,4.45,16904,0
2010-03-18,4.39,4.43,4.31,4.43,22869,0
2010-03-19,4.45,4.45,4.27,4.35,45852,0
2010-03-22,4.33,4.4,4.25,4.39,11743,0
2010-03-23,4.39,4.39,4.33,4.36,25583,0
2010-03-24,4.27,4.36,4.26,4.26,38525,0
2010-03-25,4.28,4.33,4.1,4.22,12384,0
2010-03-26,4.22,4.39,4.2,4.36,22045,0
2010-03-29,4.29,4.34,4.24,4.32,16209,0
2010-03-30,4.28,4.33,4.21,4.31,18877,0
2010-03-31,4.29,4.44,4.25,4.27,51577,0
2010-04-01,4.28,4.36,4.22,4.34,13396,0
2010-04-05,4.34,4.4,4.34,4.4,7027,0
2010-04-06,4.3,4.39,4.29,4.36,16728,0
2010-04-07,4.34,4.46,4.28,4.29,16583,0
2010-04-08,4.28,4.45,4.28,4.38,23312,0
2010-04-09,4.39,4.39,4.23,4.25,35969,0
2010-04-12,4.26,4.4,4.26,4.32,31177,0
2010-04-13,4.32,4.36,4.24,4.25,7387,0
2010-04-14,4.24,4.25,4.23,4.25,18430,0
2010-04-15,4.26,4.26,3.93,4.22,246798,0
2010-04-16,4.21,4.36,4.01,4.11,108437,0
2010-04-19,4.11,4.35,4.11,4.26,41439,0
2010-04-20,4.28,4.38,4.28,4.38,57990,0
2010-04-21,4.33,4.5,4.3,4.42,50225,0
2010-04-22,4.38,4.5,4.35,4.44,39022,0
2010-04-23,4.43,4.45,4.4,4.45,15375,0
2010-04-26,4.5,4.8,4.33,4.4,37169,0
2010-04-27,4.4,4.55,4.28,4.28,42324,0
2010-04-28,4.28,4.38,4.25,4.32,15630,0
2010-04-29,4.35,4.35,4.1,4.24,82599,0
2010-04-30,4.26,4.26,4.15,4.17,65395,0
2010-05-03,4.17,4.21,3.93,4.17,41139,0
2010-05-04,4.08,4.1,3.96,4.06,82670,0
2010-05-05,4.05,4.05,3.88,3.95,46227,0
2010-05-06,3.91,4.05,3.88,3.88,54543,0
2010-05-07,3.87,4.01,3.85,3.88,64070,0
2010-05-10,3.98,4.02,3.8,4.01,112670,0
2010-05-11,3.94,3.95,3.83,3.94,31687,0
2010-05-12,3.91,3.99,3.81,3.98,36583,0
2010-05-13,3.96,3.96,3.81,3.9,26641,0
2010-05-14,3.87,4.11,3.87,4.06,43093,0
2010-05-17,4.08,4.24,3.94,4.14,23212,0
2010-05-18,4.19,4.19,4.03,4.07,28991,0
2010-05-19,4.08,4.08,3.96,3.99,30845,0
2010-05-20,3.93,4.02,3.85,3.9,49965,0
2010-05-21,3.85,4.08,3.85,4.02,63857,0
2010-05-24,4,4.02,3.81,3.81,65436,0
2010-05-25,3.8,3.82,3.72,3.76,54925,0
2010-05-26,3.75,3.84,3.71,3.73,31000,0
2010-05-27,3.82,4.07,3.8,4.07,58604,0
2010-05-28,4.05,4.09,3.97,4.06,51945,0
2010-06-01,4.04,4.07,4,4.03,54744,0
2010-06-02,4.03,4.18,3.98,4.13,19700,0
2010-06-03,4.11,4.23,4.11,4.2,49064,0
2010-06-04,4.11,4.2,3.98,4,39720,0
2010-06-07,4.01,4.01,3.77,3.77,32549,0
2010-06-08,3.71,3.8,3.7,3.72,47899,0
2010-06-09,3.76,3.81,3.67,3.71,21558,0
2010-06-10,3.78,3.88,3.7,3.85,78826,0
2010-06-11,3.79,3.87,3.71,3.86,25616,0
2010-06-14,3.86,3.89,3.75,3.79,18993,0
2010-06-15,3.83,3.94,3.79,3.92,54482,0
2010-06-16,4.01,4.15,4.01,4.07,101476,0
2010-06-17,4.11,4.14,4.04,4.05,26792,0
2010-06-18,4.07,4.14,4,4.07,107368,0
2010-06-21,4.14,4.22,3.91,3.94,80004,0
2010-06-22,3.97,4.12,3.78,3.8,52561,0
2010-06-23,3.78,3.86,3.74,3.82,90040,0
2010-06-24,3.78,3.85,3.71,3.78,114968,0
2010-06-25,3.78,3.85,3.74,3.76,2504812,0
2010-06-28,3.84,3.91,3.82,3.83,56155,0
2010-06-29,3.85,3.86,3.82,3.83,51995,0
2010-06-30,3.82,4.15,3.82,3.97,56050,0
2010-07-01,3.95,4.07,3.92,3.92,351181,0
2010-07-02,3.92,3.93,3.92,3.92,22340,0
2010-07-06,3.99,3.99,3.87,3.87,42785,0
2010-07-07,3.87,3.92,3.87,3.88,44116,0
2010-07-08,3.89,3.94,3.88,3.94,23313,0
2010-07-09,3.91,3.95,3.89,3.95,23435,0
2010-07-12,3.93,3.95,3.89,3.93,25608,0
2010-07-13,3.94,4,3.94,4,14417,0
2010-07-14,4,4.05,3.94,4.03,59621,0
2010-07-15,4.01,4.05,3.94,4.05,71041,0
2010-07-16,3.88,4.16,3.88,4.11,42497,0
2010-07-19,4.18,4.33,4.16,4.21,69088,0
2010-07-20,4.2,4.35,4.18,4.34,62196,0
2010-07-21,4.25,4.4,4.24,4.38,44418,0
2010-07-22,4.39,4.4,4.32,4.36,42203,0
2010-07-23,4.33,4.4,4.29,4.4,42386,0
2010-07-26,4.37,4.45,4.08,4.45,45652,0
2010-07-27,4.45,4.5,4.35,4.38,68832,0
2010-07-28,4.39,4.47,4.34,4.47,52491,0
2010-07-29,4.47,4.56,4.32,4.53,100393,0
2010-07-30,4.39,4.6,4.36,4.56,62277,0
2010-08-02,4.59,4.64,4.45,4.54,59502,0
2010-08-03,4.51,4.65,4.51,4.62,54925,0
2010-08-04,4.59,4.69,4.42,4.65,60411,0
2010-08-05,4.68,4.7,4.53,4.67,46117,0
2010-08-06,4.57,4.72,4.5,4.69,48846,0
2010-08-09,4.69,4.73,4.65,4.73,59474,0
2010-08-10,4.62,4.71,4.59,4.7,8499,0
2010-08-11,4.59,4.63,4.42,4.45,16427,0
2010-08-12,4.39,4.4,4.34,4.38,27264,0
2010-08-13,4.36,4.4,4.3,4.35,4821,0
2010-08-16,4.28,4.37,4.23,4.37,11388,0
2010-08-17,4.37,4.4,4.28,4.38,4550,0
2010-08-18,4.38,4.42,4.35,4.42,11600,0
2010-08-19,4.38,4.38,4.28,4.33,5762,0
2010-08-20,4.18,4.37,4.18,4.33,10807,0
2010-08-23,4.33,4.37,4.28,4.28,10700,0
2010-08-24,3.63,4.15,3.63,4.07,33432,0
2010-08-25,4.07,4.13,4.05,4.13,3334,0
2010-08-27,3.98,4.1,3.98,4.08,12049,0
2010-08-30,4.11,4.35,4.11,4.22,12179,0
2010-08-31,4.19,4.33,4.18,4.33,6283,0
2010-09-01,4.28,4.33,4.23,4.3,35095,0
2010-09-02,4.31,4.32,4.3,4.32,1000,0
2010-09-03,4.28,4.46,4.28,4.45,6685,0
2010-09-07,4.41,4.45,4.37,4.44,15281,0
2010-09-08,4.42,4.42,4.37,4.37,1567,0
2010-09-09,4.42,4.42,4.3,4.32,9516,0
2010-09-10,4.35,4.37,4.29,4.37,21483,0
2010-09-13,4.46,4.56,4.45,4.46,18061,0
2010-09-14,4.46,4.48,4.42,4.43,2568,0
2010-09-15,4.34,4.47,4.24,4.47,11380,0
2010-09-16,4.48,4.48,4.39,4.45,13500,0
2010-09-17,4.4,4.52,4.31,4.52,8183,0
2010-09-20,4.5,4.55,4.38,4.41,11299,0
2010-09-21,4.43,4.5,4.4,4.5,11200,0
2010-09-22,4.41,4.47,4.35,4.47,7718,0
2010-09-23,4.42,4.57,4.42,4.57,5527,0
2010-09-24,4.55,4.57,4.51,4.55,5909,0
2010-09-27,4.48,4.48,4.41,4.41,4439,0
2010-09-28,4.42,4.51,4.41,4.47,942,0
2010-09-29,4.43,4.45,4.31,4.32,10993,0
2010-09-30,4.39,4.59,4.24,4.52,46993,0
2010-10-01,4.6,4.65,4.56,4.56,24800,0
2010-10-04,4.62,4.74,4.5,4.51,33450,0
2010-10-05,4.57,4.69,4.51,4.65,22461,0
2010-10-06,4.67,4.7,4.6,4.69,16801,0
2010-10-07,4.7,4.74,4.57,4.65,11156,0
2010-10-08,4.68,4.7,4.67,4.7,3857,0
2010-10-11,4.7,4.75,4.6,4.64,30047,0
2010-10-12,4.65,4.77,4.59,4.75,38714,0
2010-10-13,4.58,4.78,4.58,4.73,15480,0
2010-10-14,4.73,4.74,4.62,4.74,37246,0
2010-10-15,4.74,4.74,4.65,4.71,5100,0
2010-10-18,4.66,4.78,4.66,4.75,39012,0
2010-10-19,4.65,4.7,4.65,4.69,17000,0
2010-10-20,4.65,4.74,4.6,4.74,78687,0
2010-10-21,4.7,4.91,4.55,4.77,81590,0
2010-10-22,4.77,4.77,4.68,4.72,12138,0
2010-10-25,4.72,4.76,4.65,4.66,15800,0
2010-10-26,4.7,4.83,4.59,4.66,35060,0
2010-10-27,4.7,4.72,4.67,4.69,10019,0
2010-10-28,4.78,4.78,4.7,4.73,3879,0
2010-10-29,4.73,4.83,4.71,4.75,13891,0
2010-11-01,4.73,4.94,4.73,4.9,45568,0
2010-11-02,4.9,4.96,4.87,4.96,19532,0
2010-11-03,4.92,5,4.9,4.93,15957,0
2010-11-04,4.97,5.2,4.96,5.2,27293,0
2010-11-05,5.2,5.3,5.04,5.3,132455,0
2010-11-08,5.38,5.38,5.03,5.29,21891,0
2010-11-09,5.35,5.35,5.25,5.27,4658,0
2010-11-10,5.27,5.27,5.12,5.25,14614,0
2010-11-11,5.26,5.27,5.09,5.21,9151,0
2010-11-12,5.21,5.21,5,5.11,23904,0
2010-11-15,5.1,5.2,5.09,5.09,11778,0
2010-11-16,5.07,5.17,4.82,5.15,20410,0
2010-11-17,5.05,5.12,5,5.02,22681,0
2010-11-18,5.07,5.14,5.07,5.1,17343,0
2010-11-19,5.14,5.14,5,5.09,16566,0
2010-11-22,5.09,5.15,5.08,5.15,11940,0
2010-11-23,5.14,5.14,5.03,5.1,35696,0
2010-11-24,5.11,5.11,4.96,5.04,12680,0
2010-11-26,5.09,5.2,5.04,5.2,64752,0
2010-11-29,5.2,5.2,5,5.08,17398,0
2010-11-30,5.08,5.08,4.94,5.07,24700,0
2010-12-01,5.08,5.12,4.92,5.12,80727,0
2010-12-02,5.05,5.07,5.02,5.06,32953,0
2010-12-03,5.06,5.06,4.96,5,25838,0
2010-12-06,5.06,5.06,4.99,5.03,34727,0
2010-12-07,5.04,5.1,4.95,5.05,28506,0
2010-12-08,5.1,5.1,5,5.09,8897,0
2010-12-09,5.09,5.09,4.98,5.05,22354,0
2010-12-10,5.08,5.08,5,5.03,6645,0
2010-12-13,5.03,5.03,4.95,4.98,25293,0
2010-12-14,4.96,4.99,4.96,4.96,9556,0
2010-12-15,4.96,4.96,4.75,4.86,48596,0
2010-12-16,4.84,5,4.84,4.97,42900,0
2010-12-17,4.95,5.09,4.91,5.09,26228,0
2010-12-20,4.98,5.09,4.93,4.97,42576,0
2010-12-21,4.97,5.04,4.86,5,14570,0
2010-12-22,5.01,5.05,4.99,5.01,13071,0
2010-12-23,5.01,5.01,4.9,4.99,16661,0
2010-12-27,4.98,5.05,4.9,5.05,29538,0
2010-12-28,5.09,5.09,5.01,5.05,26770,0
2010-12-29,4.85,4.97,4.8,4.95,41019,0
2010-12-30,4.9,4.93,4.87,4.9,21880,0
2010-12-31,4.9,5.07,4.9,5.05,24303,0
2011-01-03,5.05,5.05,4.8,4.95,47926,0
2011-01-04,4.91,4.91,4.75,4.9,47249,0
2011-01-05,4.88,4.94,4.82,4.92,7224,0
2011-01-06,4.93,4.99,4.88,4.99,13457,0
2011-01-07,4.99,5.02,4.9,5,41899,0
2011-01-10,4.97,5.04,4.9,4.9,21984,0
2011-01-11,4.96,5.01,4.96,5.01,3956,0
2011-01-12,5.01,5.05,4.98,5.04,32143,0
2011-01-13,5.05,5.07,5.01,5.01,22059,0
2011-01-14,5.01,5.09,5,5.09,48724,0
2011-01-18,5.03,5.2,5.03,5.14,37179,0
2011-01-19,5.13,5.17,5.11,5.16,19090,0
2011-01-20,5.17,5.17,5,5,17084,0
2011-01-21,5.01,5.11,5,5.02,19360,0
2011-01-24,5.01,5.01,4.99,5,13880,0
2011-01-25,5.05,5.05,4.97,5.03,4600,0
2011-01-26,5.05,5.05,5.02,5.04,10947,0
2011-01-27,5.1,5.1,4.97,5.01,11653,0
2011-01-28,4.98,5.06,4.97,5,5994,0
2011-01-31,5.01,5.07,5.01,5.07,1897,0
2011-02-01,5.05,5.05,4.92,5.05,20542,0
2011-02-02,5.05,5.06,4.97,5,23803,0
2011-02-03,5,5.06,5,5.06,5312,0
2011-02-04,5.05,5.06,5.05,5.05,15522,0
2011-02-07,5.07,5.07,5.01,5.07,11216,0
2011-02-08,5.04,5.11,5.04,5.11,33176,0
2011-02-09,5.12,5.12,5.05,5.06,15100,0
2011-02-10,5.14,5.15,5.06,5.15,18477,0
2011-02-11,5.1,5.12,5.08,5.08,9240,0
2011-02-14,5.06,5.1,5.06,5.09,15569,0
2011-02-15,5.06,5.1,4.98,5.03,123221,0
2011-02-16,5,5,4.87,4.9,52498,0
2011-02-17,4.87,4.97,4.82,4.97,102459,0
2011-02-18,4.94,4.97,4.75,4.95,63292,0
2011-02-22,4.9,4.97,4.9,4.94,13287,0
2011-02-23,4.94,4.97,4.86,4.93,15127,0
2011-02-24,4.89,4.95,4.85,4.92,9400,0
2011-02-25,4.88,5,4.87,4.91,43931,0
2011-02-28,4.96,5.07,4.94,5.05,35960,0
2011-03-01,5.05,5.08,5.01,5.06,7715,0
2011-03-02,5.05,5.06,4.99,5.06,35652,0
2011-03-03,5.06,5.09,5,5.06,16457,0
2011-03-04,5.1,5.1,4.95,4.95,34841,0
2011-03-07,4.95,4.98,4.9,4.91,12088,0
2011-03-08,4.95,4.98,4.9,4.95,7425,0
2011-03-09,4.9,4.98,4.9,4.93,4500,0
2011-03-10,4.91,4.97,4.91,4.94,4300,0
2011-03-11,4.92,5,4.88,4.88,7512,0
2011-03-14,4.88,5,4.88,4.95,21810,0
2011-03-15,4.91,4.91,4.85,4.88,8400,0
2011-03-16,4.88,4.9,4.75,4.87,10194,0
2011-03-17,4.83,5,4.75,5,22506,0
2011-03-18,4.99,4.99,4.9,4.92,19471,0
2011-03-21,4.9,4.99,4.82,4.94,13390,0
2011-03-22,4.9,4.9,4.86,4.88,2400,0
2011-03-23,4.85,4.92,4.85,4.86,10700,0
2011-03-24,4.9,4.92,4.87,4.92,7200,0
2011-03-25,4.91,5,4.91,4.94,19217,0
2011-03-28,4.91,5,4.91,4.97,7311,0
2011-03-29,4.91,4.98,4.9,4.95,2600,0
2011-03-30,4.92,5.05,4.91,5.05,12400,0
2011-03-31,5.03,5.05,4.99,5.05,16841,0
2011-04-01,5,5.04,4.95,4.97,29016,0
2011-04-04,4.97,5,4.92,4.92,10616,0
2011-04-05,4.91,4.98,4.86,4.91,4994,0
2011-04-06,4.93,4.96,4.87,4.88,12100,0
2011-04-07,4.85,4.97,4.85,4.97,3300,0
2011-04-08,4.95,5.06,4.95,5,45292,0
2011-04-11,4.97,4.97,4.83,4.97,46209,0
2011-04-12,4.9,4.92,4.75,4.83,29907,0
2011-04-13,4.86,4.89,4.81,4.89,10100,0
2011-04-14,4.83,4.93,4.81,4.92,5700,0
2011-04-15,4.86,4.89,4.85,4.89,2700,0
2011-04-18,4.9,4.91,4.75,4.8,16622,0
2011-04-19,4.8,4.87,4.77,4.77,2751,0
2011-04-20,4.77,4.82,4.75,4.76,9298,0
2011-04-21,4.76,4.76,4.68,4.71,15114,0
2011-04-25,4.76,4.76,4.64,4.7,14981,0
2011-04-26,4.69,4.7,4.65,4.68,6624,0
2011-04-27,4.72,4.88,4.72,4.8,34903,0
2011-04-28,4.8,4.92,4.8,4.85,4485,0
2011-04-29,4.87,4.88,4.84,4.86,9100,0
2011-05-02,4.79,5.87,4.76,4.94,69315,0
2011-05-03,4.9,5.02,4.87,5.02,13040,0
2011-05-04,5.05,5.09,4.95,4.96,55026,0
2011-05-05,4.92,4.96,4.89,4.96,19115,0
2011-05-06,4.91,4.97,4.91,4.97,900,0
2011-05-09,4.8,4.84,4.78,4.81,13630,0
2011-05-10,4.81,4.87,4.81,4.81,10532,0
2011-05-11,4.79,4.84,4.78,4.81,1642,0
2011-05-12,4.78,4.78,4.52,4.7,12383,0
2011-05-13,4.7,4.7,4.68,4.7,5609,0
2011-05-16,4.65,4.66,4.59,4.59,13600,0
2011-05-17,4.6,4.6,4.57,4.58,6070,0
2011-05-18,4.58,4.62,4.55,4.57,12224,0
2011-05-19,4.58,4.62,4.58,4.62,1051,0
2011-05-20,4.57,4.62,4.57,4.62,4825,0
2011-05-23,4.6,4.75,4.6,4.75,9833,0
2011-05-24,4.69,5.09,4.64,4.88,32024,0
2011-05-25,4.92,5,4.9,4.93,16250,0
2011-05-26,4.75,4.93,4.75,4.89,29858,0
2011-05-27,4.93,4.99,4.84,4.85,44695,0
2011-05-31,4.87,4.99,4.85,4.9,27919,0
2011-06-01,4.91,5.02,4.91,4.98,33587,0
2011-06-02,4.99,4.99,4.9,4.94,7336,0
2011-06-03,4.96,4.96,4.8,4.89,10699,0
2011-06-06,4.85,4.85,4.72,4.78,12534,0
2011-06-07,4.78,4.81,4.78,4.81,8410,0
2011-06-08,4.79,4.82,4.67,4.72,16516,0
2011-06-09,4.69,4.85,4.69,4.77,8400,0
2011-06-10,4.75,4.82,4.75,4.82,10659,0
2011-06-13,4.77,4.77,4.66,4.72,18400,0
2011-06-14,4.73,4.82,4.68,4.75,13102,0
2011-06-15,4.68,4.73,4.65,4.65,5283,0
2011-06-16,4.67,4.67,4.58,4.63,5466,0
2011-06-17,4.63,4.8,4.59,4.8,18821,0
2011-06-20,4.77,4.8,4.65,4.75,9785,0
2011-06-21,4.73,4.8,4.73,4.76,3265,0
2011-06-22,4.78,4.83,4.67,4.71,13900,0
2011-06-23,4.75,4.85,4.67,4.72,74292,0
2011-06-24,4.7,4.71,4.55,4.62,61937,0
2011-06-27,4.65,4.69,4.51,4.53,27485,0
2011-06-28,4.59,4.67,4.54,4.58,46650,0
2011-06-29,4.55,4.58,4.5,4.57,48355,0
2011-06-30,4.57,4.67,4.48,4.55,36136,0
2011-07-01,4.55,4.56,4.45,4.46,14520,0
2011-07-05,4.48,4.5,4.45,4.49,13337,0
2011-07-06,4.49,4.55,4.46,4.49,21100,0
2011-07-07,4.46,4.5,4.39,4.43,26214,0
2011-07-08,4.49,4.5,4.46,4.49,15950,0
2011-07-11,4.46,4.49,3.74,4.3,47816,0
2011-07-12,4.3,4.34,4.2,4.2,15000,0
2011-07-13,4.23,4.32,4.15,4.18,100975,0
2011-07-14,4.17,4.25,4.17,4.17,52602,0
2011-07-15,4.21,4.34,4.2,4.21,39410,0
2011-07-18,4.23,4.32,4.18,4.22,31511,0
2011-07-19,4.23,4.33,4.18,4.22,36368,0
2011-07-20,4.22,4.3,4.22,4.29,54200,0
2011-07-21,4.3,4.39,4.24,4.34,50472,0
2011-07-22,4.24,4.35,4.24,4.3,32180,0
2011-07-25,4.3,4.35,4.24,4.27,16428,0
2011-07-26,4.27,4.3,4.22,4.22,31900,0
2011-07-27,4.2,4.37,4.2,4.32,34414,0
2011-07-28,4.3,4.36,4.22,4.34,23854,0
2011-07-29,4.27,4.39,4.16,4.35,57364,0
2011-08-01,4.2,4.32,4.18,4.3,31767,0
2011-08-02,4.21,4.26,4.15,4.2,55960,0
2011-08-03,4.17,4.22,4.16,4.18,15818,0
2011-08-04,4.2,4.39,4.15,4.35,64222,0
2011-08-05,4.33,4.37,4.16,4.27,48504,0
2011-08-08,4.21,4.22,3.88,3.88,51436,0
2011-08-09,3.95,4.24,3.93,4.2,21702,0
2011-08-10,4.2,4.28,4,4,21556,0
2011-08-11,4.08,4.38,3.99,4.28,32364,0
2011-08-12,4.39,4.39,4.28,4.32,90280,0
2011-08-15,4.21,4.44,4.21,4.43,38024,0
2011-08-16,4.41,4.44,4.27,4.3,18200,0
2011-08-17,4.32,4.47,4.32,4.42,42536,0
2011-08-18,4.32,4.32,4.24,4.3,10120,0
2011-08-19,4.16,4.32,3.97,4.27,17294,0
2011-08-22,4.27,4.32,4.13,4.29,17368,0
2011-08-23,4.25,4.27,4.21,4.26,4500,0
2011-08-24,4.23,4.28,4.23,4.23,9390,0
2011-08-25,4.29,4.29,4.12,4.13,9910,0
2011-08-26,4.15,4.25,4.14,4.2,1977,0
2011-08-29,4.19,4.29,4.19,4.24,12243,0
2011-08-30,4.29,4.29,4.21,4.24,2700,0
2011-08-31,4.27,4.3,4.24,4.25,8557,0
2011-09-01,4.28,4.29,4.21,4.25,2640,0
2011-09-02,4.14,4.32,4.14,4.25,11974,0
2011-09-06,4.2,4.26,4.1,4.26,11162,0
2011-09-07,4.31,4.31,4.12,4.28,10063,0
2011-09-08,4.23,4.23,4.11,4.23,10575,0
2011-09-09,4.15,4.19,4.11,4.19,5714,0
2011-09-12,4.19,4.2,4.1,4.15,4481,0
2011-09-13,4.2,4.32,4.09,4.29,5200,0
2011-09-14,4.38,4.38,4,4.23,20089,0
2011-09-15,4.39,4.39,4.12,4.33,13976,0
2011-09-16,4.31,4.43,4.13,4.34,22883,0
2011-09-19,4.26,4.26,4,4.16,10176,0
2011-09-20,4.2,4.28,4.03,4.21,18863,0
2011-09-21,4.13,4.21,4,4.21,22495,0
2011-09-22,4.01,4.2,3.95,4.19,9050,0
2011-09-23,4.04,4.18,4.01,4.14,13801,0
2011-09-26,4.04,4.14,3.99,4.14,16985,0
2011-09-27,4.23,4.49,4.05,4.23,259906,0
2011-09-28,4.2,4.2,4.05,4.17,6938,0
2011-09-29,4.2,4.24,4.12,4.19,7814,0
2011-09-30,4.23,4.35,4.07,4.3,14920,0
2011-10-03,4.14,4.18,4.06,4.06,2423,0
2011-10-04,4.1,4.1,3.98,3.98,9049,0
2011-10-05,4.19,4.21,4.07,4.07,1300,0
2011-10-06,4.05,4.05,4.04,4.04,2685,0
2011-10-07,4.1,4.23,4.1,4.23,3482,0
2011-10-10,4.03,4.21,4.03,4.21,400,0
2011-10-11,4.17,4.24,4.16,4.17,1983,0
2011-10-12,4.07,4.25,4.07,4.25,5946,0
2011-10-13,4.23,4.23,4.12,4.18,12221,0
2011-10-17,4.22,4.24,4.15,4.17,9381,0
2011-10-18,4.05,4.22,4.05,4.22,4819,0
2011-10-19,4.05,4.18,4.03,4.18,14360,0
2011-10-20,4.08,4.21,4.08,4.18,4017,0
2011-10-21,4.18,4.21,4.07,4.16,6100,0
2011-10-24,4.16,4.16,4.04,4.15,19130,0
2011-10-25,4.1,4.13,4.04,4.05,15956,0
2011-10-26,3.95,3.95,3.95,3.95,100,0
2011-10-27,4,4.25,4,4.25,26269,0
2011-10-28,4.15,4.23,4.06,4.18,38420,0
2011-10-31,4.18,4.18,4.04,4.14,26775,0
2011-11-01,4.03,4.14,4.02,4.14,5874,0
2011-11-02,4.08,4.18,4.04,4.18,19281,0
2011-11-03,4.16,4.21,4.1,4.21,11220,0
2011-11-04,4.21,4.25,4.1,4.25,23931,0
2011-11-07,4.22,4.22,4.03,4.18,11425,0
2011-11-08,4.2,4.2,4.12,4.15,8807,0
2011-11-09,4.15,4.2,4.06,4.2,24848,0
2011-11-10,4.2,4.2,4.14,4.2,23167,0
2011-11-11,4.2,4.25,4.15,4.16,17475,0
2011-11-14,4.16,4.2,4.14,4.2,11398,0
2011-11-15,4.17,4.17,4.15,4.16,9578,0
2011-11-16,4.14,4.2,4.12,4.12,19814,0
2011-11-17,4.17,4.25,4.12,4.22,6942,0
2011-11-18,4.12,4.16,4.06,4.14,18977,0
2011-11-21,4.14,4.15,4.12,4.12,12702,0
2011-11-22,4.16,4.16,4.06,4.06,14144,0
2011-11-23,4.06,4.14,4.03,4.03,10971,0
2011-11-25,4.05,4.12,4.05,4.12,500,0
2011-11-28,4.17,4.17,4.04,4.16,12840,0
2011-11-29,4.06,4.2,4.06,4.19,6435,0
2011-11-30,4.2,4.33,4.15,4.3,25255,0
2011-12-01,4.29,4.3,4.22,4.3,6500,0
2011-12-02,4.3,4.3,4.21,4.3,7470,0
2011-12-05,4.2,4.3,4.2,4.3,5388,0
2011-12-06,4.21,4.27,4.16,4.27,22980,0
2011-12-07,4.27,4.27,4.19,4.25,6641,0
2011-12-08,4.25,4.28,4.16,4.27,16299,0
2011-12-09,4.22,4.27,4.22,4.27,1800,0
2011-12-12,4.27,4.27,4.12,4.19,6047,0
2011-12-13,4.14,4.19,4.13,4.19,1823,0
2011-12-14,4.12,4.2,4.12,4.2,3835,0
2011-12-15,4.2,4.2,4.11,4.18,24367,0
2011-12-16,4.18,4.2,4.08,4.19,13396,0
2011-12-19,4.2,4.2,4.1,4.17,4900,0
2011-12-20,4.19,4.19,4.11,4.18,5144,0
2011-12-21,4.1,4.2,4.1,4.2,1200,0
2011-12-22,4.11,4.25,4.11,4.2,4800,0
2011-12-23,4.15,4.23,4.14,4.15,3905,0
2011-12-27,4.11,4.25,4.07,4.15,42746,0
2011-12-28,4.08,4.18,4.06,4.17,5400,0
2011-12-29,4.14,4.29,4.08,4.28,125590,0
2011-12-30,4.24,4.25,4.1,4.24,60846,0
2012-01-03,4.23,4.27,4.15,4.16,2700,0
2012-01-04,4.28,4.28,4.23,4.24,1272,0
2012-01-05,4.24,4.44,4.23,4.44,17509,0
2012-01-06,4.37,4.37,4.17,4.26,17173,0
2012-01-09,4.31,4.39,4.24,4.36,10817,0
2012-01-10,4.34,4.37,4.28,4.37,10256,0
2012-01-11,4.28,4.37,4.28,4.37,3898,0
2012-01-12,4.28,4.38,4.21,4.37,7740,0
2012-01-13,4.34,4.36,4.28,4.35,8374,0
2012-01-17,4.3,4.38,4.23,4.38,17186,0
2012-01-18,4.36,4.36,4.17,4.19,15449,0
2012-01-19,4.15,4.25,4.15,4.24,9392,0
2012-01-20,4.2,4.22,4.17,4.17,1500,0
2012-01-23,4.17,4.18,4.12,4.12,15175,0
2012-01-24,4.11,4.24,4.11,4.19,8825,0
2012-01-25,4.2,4.23,4.11,4.21,20910,0
2012-01-26,4.24,4.28,4.16,4.24,21883,0
2012-01-27,4.2,4.24,4.15,4.24,18180,0
2012-01-30,4.25,4.25,4.14,4.23,24150,0
2012-01-31,4.21,4.28,4.15,4.26,34956,0
2012-02-01,4.19,4.34,4.18,4.32,29284,0
2012-02-02,4.3,4.3,4.22,4.27,7124,0
2012-02-03,4.3,4.35,4.24,4.35,2012,0
2012-02-06,4.28,4.33,4.25,4.33,16307,0
2012-02-07,4.32,4.4,4.32,4.36,24564,0
2012-02-08,4.37,4.43,4.33,4.43,19954,0
2012-02-09,4.47,4.6,4.42,4.53,30898,0
2012-02-10,4.56,4.58,4.39,4.45,14332,0
2012-02-13,4.41,4.57,4.33,4.43,16411,0
2012-02-14,4.35,4.56,4.34,4.52,17730,0
2012-02-15,4.49,4.59,4.47,4.54,6750,0
2012-02-16,4.52,4.55,4.48,4.5,9253,0
2012-02-17,4.46,4.54,4.44,4.54,8042,0
2012-02-21,4.42,4.52,4.33,4.36,15185,0
2012-02-22,4.35,4.54,4.33,4.54,12998,0
2012-02-23,4.45,4.55,4.45,4.53,4461,0
2012-02-24,4.45,4.54,4.45,4.54,9200,0
2012-02-27,4.45,4.54,4.43,4.51,14995,0
2012-02-28,4.41,4.55,4.41,4.54,4068,0
2012-02-29,4.47,4.54,4.47,4.54,3938,0
2012-03-01,4.55,4.55,4.41,4.55,11542,0
2012-03-02,4.54,4.54,4.46,4.51,5568,0
2012-03-05,4.49,4.5,4.49,4.5,3566,0
2012-03-06,4.49,4.56,4.34,4.56,8221,0
2012-03-07,4.5,4.59,4.35,4.58,9370,0
2012-03-08,4.59,4.59,4.35,4.5,13210,0
2012-03-09,4.39,4.5,4.37,4.5,12102,0
2012-03-12,4.45,4.54,4.35,4.47,12526,0
2012-03-13,4.48,4.51,4.41,4.5,5225,0
2012-03-14,4.44,4.49,4.36,4.49,7982,0
2012-03-15,4.4,4.5,4.38,4.45,2431,0
2012-03-16,4.36,4.48,4.26,4.48,23226,0
2012-03-19,4.41,4.43,4.34,4.4,11966,0
2012-03-20,4.36,4.48,4.35,4.48,17646,0
2012-03-21,4.46,4.55,4.4,4.55,27040,0
2012-03-22,4.51,4.56,4.43,4.51,9010,0
2012-03-23,4.49,4.52,4.41,4.41,4022,0
2012-03-26,4.52,4.52,4.32,4.51,15040,0
2012-03-27,4.49,4.5,4.4,4.45,23713,0
2012-03-28,4.41,4.45,4.34,4.43,15255,0
2012-03-29,4.41,4.43,4.39,4.43,2500,0
2012-03-30,4.42,4.66,4.41,4.66,28667,0
2012-04-02,4.65,4.69,4.59,4.67,16036,0
2012-04-03,4.65,4.66,4.57,4.66,18040,0
2012-04-04,4.64,4.64,4.56,4.64,51932,0
2012-04-05,4.61,4.63,4.56,4.63,38700,0
2012-04-09,4.62,4.63,4.55,4.62,23511,0
2012-04-10,4.55,4.63,4.52,4.62,9015,0
2012-04-11,4.63,4.65,4.6,4.64,9600,0
2012-04-12,4.61,4.7,4.61,4.7,20456,0
2012-04-13,4.69,4.74,4.69,4.73,10619,0
2012-04-16,4.74,4.74,4.67,4.73,16300,0
2012-04-17,4.67,4.75,4.62,4.74,15110,0
2012-04-18,4.71,4.77,4.61,4.77,16043,0
2012-04-19,4.71,4.78,4.61,4.67,16599,0
2012-04-20,4.73,4.84,4.72,4.82,24341,0
2012-04-23,4.82,4.82,4.62,4.79,25108,0
2012-04-24,4.8,4.87,4.78,4.85,33602,0
2012-04-25,4.88,4.89,4.72,4.86,17439,0
2012-04-26,4.85,4.9,4.69,4.9,25523,0
2012-04-27,4.87,4.94,4.8,4.94,27479,0
2012-04-30,4.93,4.98,4.75,4.96,40327,0
2012-05-01,4.98,5.07,4.93,4.93,39158,0
2012-05-02,4.95,5.29,4.78,5.28,102739,0
2012-05-03,5.29,5.29,5.13,5.27,27070,0
2012-05-04,5.2,5.28,5.2,5.28,19889,0
2012-05-07,5.26,5.4,5.2,5.39,43721,0
2012-05-08,5.42,5.45,5.24,5.42,118161,0
2012-05-09,5.47,5.47,5.23,5.43,41137,0
2012-05-10,5.45,5.45,5.19,5.35,31531,0
2012-05-11,5.34,5.49,5.25,5.49,35957,0
2012-05-14,5.44,5.7,5.28,5.6,95041,0
2012-05-15,5.6,5.6,5.47,5.54,26101,0
2012-05-16,5.56,5.56,5.45,5.55,27446,0
2012-05-17,5.49,5.54,5.4,5.54,36115,0
2012-05-18,5.52,5.53,5.26,5.45,16634,0
2012-05-21,5.49,5.58,5.25,5.54,81795,0
2012-05-22,5.58,5.7,5.25,5.5,132080,0
2012-05-23,5.47,5.57,5.4,5.53,79458,0
2012-05-24,5.58,5.58,5.45,5.55,59972,0
2012-05-25,5.61,5.86,5.58,5.68,69551,0
2012-05-29,5.75,5.91,5.75,5.88,64357,0
2012-05-30,5.82,5.85,5.49,5.8,47220,0
2012-05-31,5.74,5.89,5.7,5.75,147425,0
2012-06-01,5.7,5.7,5.5,5.61,47403,0
2012-06-04,5.61,5.61,5.31,5.49,73728,0
2012-06-05,5.43,5.52,5.34,5.5,78867,0
2012-06-06,5.55,5.61,5.46,5.55,40140,0
2012-06-07,5.58,5.68,5.55,5.62,49350,0
2012-06-08,5.65,5.7,5.56,5.7,88570,0
2012-06-11,5.65,5.75,5.61,5.64,90975,0
2012-06-12,5.62,5.68,5.57,5.6,57246,0
2012-06-13,5.5,5.64,5.3,5.56,67504,0
2012-06-14,5.54,5.65,5.52,5.58,74403,0
2012-06-15,5.56,5.63,5.36,5.63,82569,0
2012-06-18,5.62,5.62,5.48,5.59,79268,0
2012-06-19,5.55,5.6,5.52,5.55,58186,0
2012-06-20,5.5,5.59,5.31,5.51,103770,0
2012-06-21,5.47,5.51,5.4,5.5,105603,0
2012-06-22,5.5,5.64,5.31,5.4,2219737,0
2012-06-25,5.35,5.4,5.27,5.29,116174,0
2012-06-26,5.26,5.32,5.18,5.18,95505,0
2012-06-27,5.16,5.25,5.16,5.21,75412,0
2012-06-28,5.19,5.25,5.14,5.24,89005,0
2012-06-29,5.3,5.42,5.21,5.41,121424,0
2012-07-02,5.43,5.44,5.32,5.44,87832,0
2012-07-03,5.38,5.45,5.318,5.44,50564,0
2012-07-05,5.39,5.49,5.36,5.48,81561,0
2012-07-06,5.41,5.49,5.33,5.49,37784,0
2012-07-09,5.43,5.49,5.37,5.48,41778,0
2012-07-10,5.49,5.49,5.39,5.46,36300,0
2012-07-11,5.44,5.46,5.38,5.43,36581,0
2012-07-12,5.33,5.37,5.26,5.37,43944,0
2012-07-13,5.4,5.44,5.26,5.42,38219,0
2012-07-16,5.39,5.42,5.21,5.26,49700,0
2012-07-17,5.3,5.39,5.16,5.37,39296,0
2012-07-18,5.35,5.4,5.32,5.38,30240,0
2012-07-19,5.35,5.35,5.21,5.24,12797,0
2012-07-20,5.17,5.25,5.17,5.21,33321,0
2012-07-23,5.15,5.16,5.06,5.08,30574,0
2012-07-24,5,5.02,4.9,4.91,31356,0
2012-07-25,4.95,4.97,4.68,4.81,41674,0
2012-07-26,4.83,4.83,4.7,4.73,23348,0
2012-07-27,4.76,4.84,4.7,4.82,35646,0
2012-07-30,4.84,4.87,4.76,4.81,55921,0
2012-07-31,4.8,4.95,4.8,4.94,49100,0
2012-08-01,4.96,4.96,4.79,4.85,49748,0
2012-08-02,4.8,4.94,4.8,4.88,33595,0
2012-08-03,4.86,4.98,4.84,4.98,36016,0
2012-08-06,4.96,4.99,4.89,4.96,58008,0
2012-08-07,4.99,5.05,4.76,5.05,47816,0
2012-08-08,5.05,5.08,4.99,5.03,21473,0
2012-08-09,5.05,5.07,4.99,5.07,23438,0
2012-08-10,5.08,5.13,5.0218,5.07,47891,0
2012-08-13,5.84,5.84,5.56,5.69,742368,0
2012-08-14,5.74,5.79,5.664,5.73,174009,0
2012-08-15,5.7,5.79,5.68,5.7,80504,0
2012-08-16,5.7,5.71,5.65,5.7,83094,0
2012-08-17,5.67,6.05,5.67,6.04,149364,0
2012-08-20,6.08,6.18,5.9944,6.07,157619,0
2012-08-21,6.1,6.19,6.01,6.08,120555,0
2012-08-22,6.1099,6.169,6.01,6.07,124384,0
2012-08-23,6.06,6.15,5.98,6.02,73802,0
2012-08-24,6,6.13,6,6.1,142816,0
2012-08-27,6.05,6.23,6.01,6.09,179013,0
2012-08-28,6.1,6.3,6.1,6.21,57347,0
2012-08-29,6.21,6.34,6.21,6.34,86175,0
2012-08-30,6.3,6.41,6.3,6.36,51527,0
2012-08-31,6.37,6.44,6.3512,6.41,63189,0
2012-09-04,6.43,6.45,6.35,6.42,57745,0
2012-09-05,6.44,6.49,6.38,6.46,58298,0
2012-09-06,6.5,6.55,6.4317,6.53,56579,0
2012-09-07,6.54,6.62,6.49,6.58,64741,0
2012-09-10,6.58,6.58,6.35,6.45,50588,0
2012-09-11,6.44,6.58,6.44,6.52,56257,0
2012-09-12,6.58,6.58,6.44,6.49,79374,0
2012-09-13,6.52,6.545,6.41,6.47,52667,0
2012-09-14,6.5,6.54,6.45,6.48,54558,0
2012-09-17,6.45,6.45,6.26,6.34,43700,0
2012-09-18,6.3,6.32,6.25,6.31,27524,0
2012-09-19,6.2301,6.28,6.194,6.23,51826,0
2012-09-20,6.19,6.19,6,6.09,102831,0
2012-09-21,6.17,6.17,6.02,6.07,107131,0
2012-09-24,6.04,6.26,6.04,6.11,30384,0
2012-09-25,6.11,6.2,6,6.03,70766,0
2012-09-26,6.03,6.15,6,6.03,24453,0
2012-09-27,6.01,6.03,5.904,5.94,63344,0
2012-09-28,5.91,6,5.9,5.9,34014,0
2012-10-01,5.9,6.06,5.9,6.05,45763,0
2012-10-02,6.08,6.13,6.03,6.11,42165,0
2012-10-03,6.12,6.13,6.0101,6.07,35883,0
2012-10-04,5.99,6.16,5.99,6.1,26429,0
2012-10-05,6.09,6.17,6.09,6.13,17270,0
2012-10-08,6.14,6.18,6.03,6.04,34861,0
2012-10-09,6.06,6.13,5.96,6.04,36553,0
2012-10-10,6.03,6.08,5.93,6.08,29319,0
2012-10-11,6.09,6.13,5.901,6.08,55165,0
2012-10-12,6.06,6.1,6,6.08,15217,0
2012-10-15,6.1,6.1,6,6.1,21510,0
2012-10-16,6.02,6.22,5.931,6.2,43771,0
2012-10-17,6.19,6.24,6.18,6.21,11885,0
2012-10-18,6.23,6.24,6.04,6.06,29733,0
2012-10-19,6.02,6.02,5.89,5.94,71243,0
2012-10-22,5.92,5.98,5.68,5.85,26509,0
2012-10-23,5.84,5.88,5.75,5.79,22594,0
2012-10-24,5.78,5.86,5.76,5.79,16241,0
2012-10-25,6.08,6.09,5.935,6.07,12967,0
2012-10-26,6.05,6.16,5.99,6.1,10696,0
2012-10-31,6.05,6.17,6,6.05,35128,0
2012-11-01,6.05,6.16,5.88,5.97,38978,0
2012-11-02,6.03,6.03,5.79,5.83,21308,0
2012-11-05,5.75,6,5.75,5.95,22009,0
2012-11-06,5.98,5.98,5.77,5.95,8750,0
2012-11-07,5.89,5.89,5.75,5.76,35927,0
2012-11-08,5.75,5.985,5.6,5.7,76811,0
2012-11-09,5.68,5.83,5.6,5.76,20570,0
2012-11-12,5.79,5.79,5.53,5.59,44243,0
2012-11-13,5.65,5.74,5.55,5.7,17477,0
2012-11-14,5.83,5.83,5.5,5.52,34354,0
2012-11-15,5.5,5.66,5.44,5.48,73806,0
2012-11-16,5.45,5.65,5.4,5.62,60700,0
2012-11-19,5.65,5.74,5.65,5.74,17485,0
2012-11-20,5.71,5.76,5.65,5.72,25737,0
2012-11-21,5.74,5.74,5.65,5.67,10379,0
2012-11-23,5.67,5.728,5.65,5.71,19514,0
2012-11-26,5.72,5.77,5.66,5.76,25909,0
2012-11-27,5.77,5.8,5.68,5.7,28818,0
2012-11-28,5.69,5.72,5.68,5.7,8710,0
2012-11-29,5.73,5.73,5.67,5.69,34606,0
2012-11-30,5.71,5.84,5.65,5.69,25194,0
2012-12-03,5.73,5.77,5.7,5.74,32833,0
2012-12-04,5.77,5.82,5.55,5.71,37771,0
2012-12-05,5.71,5.77,5.62,5.74,30069,0
2012-12-06,5.71,5.75,5.65,5.67,15907,0
2012-12-07,5.7,5.71,5.63,5.67,40698,0
2012-12-10,5.69,5.69,5.45,5.59,31137,0
2012-12-11,5.54,5.7,5.54,5.69,53497,0
2012-12-12,5.68,5.8,5.66,5.74,12800,0
2012-12-13,5.7,5.83,5.6,5.79,23999,0
2012-12-14,5.76,5.84,5.75,5.83,17529,0
2012-12-17,5.8,5.96,5.7,5.86,67433,0
2012-12-18,5.98,6.1,5.85,6.07,95579,0
2012-12-19,6.1,6.16,6.03,6.12,55900,0
2012-12-20,6.04,6.1599,6,6.15,80395,0
2012-12-21,6.1,6.24,5.98,6.23,195038,0
2012-12-24,6.15,6.23,6.11,6.23,34233,0
2012-12-26,6.23,6.23,6.15,6.19,14185,0
2012-12-27,6.19,6.19,6.01,6.01,32607,0
2012-12-28,6.01,6.07,5.9,6,28967,0
2012-12-31,6.02,6.14,5.91,6.01,75991,0
2013-01-02,6.099,6.14,5.8658,6.04,83503,0
2013-01-03,6.07,6.19,6.05,6.08,81767,0
2013-01-04,6.12,6.12,6,6.07,21085,0
2013-01-07,6.03,6.09,5.97,6.01,35379,0
2013-01-08,5.97,6.08,5.96,6.02,19677,0
2013-01-09,6.05,6.05,5.94,6.01,13642,0
2013-01-10,6.03,6.05,5.92,6.05,28787,0
2013-01-11,6.06,6.15,5.94,6.06,41015,0
2013-01-14,6.05,6.06,6,6.04,6593,0
2013-01-15,6.06,6.06,5.85,5.99,40980,0
2013-01-16,6,6.04,5.92,5.97,14395,0
2013-01-17,6,6,5.85,5.98,36262,0
2013-01-18,5.96,6.1,5.86,5.95,57346,0
2013-01-22,5.93,6.09,5.9,5.96,69730,0
2013-01-23,5.94,5.98,5.9,5.95,38163,0
2013-01-24,5.94,5.96,5.9,5.95,17516,0
2013-01-25,5.97,5.97,5.86,5.93,11230,0
2013-01-28,5.91,5.95,5.86,5.93,23536,0
2013-01-29,5.91,5.97,5.86,5.94,27044,0
2013-01-30,5.9,5.9,5.79,5.87,24193,0
2013-01-31,5.87,5.946,5.69,5.83,67881,0
2013-02-01,5.85,6.1,5.62,5.93,32625,0
2013-02-04,5.86,5.92,5.7,5.79,34249,0
2013-02-05,5.82,5.85,5.75,5.85,9494,0
2013-02-06,5.81,5.86,5.75,5.84,32593,0
2013-02-07,5.82,5.85,5.75,5.82,30861,0
2013-02-08,5.78,5.89,5.78,5.82,16613,0
2013-02-11,5.75,5.75,5.67,5.72,47470,0
2013-02-12,5.7,5.7,5.56,5.59,40287,0
2013-02-13,5.56,5.64,5.49,5.54,99265,0
2013-02-14,5.51,5.72,5.43,5.64,27459,0
2013-02-15,5.67,5.69,5.55,5.66,54149,0
2013-02-19,5.63,5.7,5.63,5.67,11754,0
2013-02-20,5.66,5.73,5.63,5.64,48118,0
2013-02-21,5.63,5.65,5.55,5.6,22269,0
2013-02-22,5.59,5.65,5.59,5.64,17850,0
2013-02-25,5.65,5.6895,5.58,5.58,35283,0
2013-02-26,5.61,5.62,5.51,5.53,34699,0
2013-02-27,5.54,5.56,5.48,5.53,43992,0
2013-02-28,5.52,5.57,5.48,5.5,50973,0
2013-03-01,5.46,5.67,5.46,5.53,177931,0
2013-03-04,5.47,5.51,5.4,5.42,50053,0
2013-03-05,5.42,5.45,5.385,5.43,70006,0
2013-03-06,5.44,5.53,5.44,5.48,39013,0
2013-03-07,5.46,5.58,5.46,5.55,47118,0
2013-03-08,5.59,5.68,5.5,5.63,83304,0
2013-03-11,5.6,5.71,5.59,5.61,50097,0
2013-03-12,5.58,5.6484,5.52,5.59,45147,0
2013-03-13,5.55,5.59,5.5,5.56,17900,0
2013-03-14,5.58,5.58,5.5,5.53,33708,0
2013-03-15,5.54,5.56,5.5,5.5,144348,0
2013-03-18,5.47,5.7,5.47,5.64,30664,0
2013-03-19,5.64,5.67,5.558,5.65,24571,0
2013-03-20,5.62,5.71,5.56,5.63,28386,0
2013-03-21,5.59,5.65,5.53,5.54,20778,0
2013-03-22,5.57,5.6099,5.55,5.59,11879,0
2013-03-25,5.62,5.62,5.5,5.59,28596,0
2013-03-26,5.57,5.69,5.54,5.66,67485,0
2013-03-27,5.51,5.64,5.5,5.55,95702,0
2013-03-28,5.5,5.64,5.5,5.6,38085,0
2013-04-01,5.6,5.65,5.56,5.61,39025,0
2013-04-02,5.59,5.65,5.56,5.62,39043,0
2013-04-03,5.6,5.64,5.52,5.52,44648,0
2013-04-04,5.52,5.57,5.52,5.53,16741,0
2013-04-05,5.5,5.66,5.5,5.64,41683,0
2013-04-08,5.67,5.67,5.6,5.64,16299,0
2013-04-09,5.65,5.68,5.62,5.63,23533,0
2013-04-10,5.64,5.68,5.6,5.66,44933,0
2013-04-11,5.63,5.66,5.57,5.64,21835,0
2013-04-12,5.65,5.69,5.62,5.65,17940,0
2013-04-15,5.65,5.65,5.5,5.5,43370,0
2013-04-16,5.55,5.79,5.54,5.75,35101,0
2013-04-17,5.71,5.71,5.5,5.54,61712,0
2013-04-18,5.52,5.62,5.51,5.58,25947,0
2013-04-19,5.56,5.67,5.56,5.66,30710,0
2013-04-22,5.68,5.71,5.57,5.65,50671,0
2013-04-23,5.66,5.7,5.65,5.67,25525,0
2013-04-24,5.65,5.68,5.62,5.64,20018,0
2013-04-25,5.61,5.68,5.54,5.66,16934,0
2013-04-26,5.66,5.68,5.6,5.67,18564,0
2013-04-29,5.67,5.69,5.65,5.68,22692,0
2013-04-30,5.68,5.83,5.67,5.82,56861,0
2013-05-01,5.79,5.88,5.57,5.6,67469,0
2013-05-02,5.62,5.68,5.62,5.65,12030,0
2013-05-03,5.7499,5.79,5.6735,5.74,19850,0
2013-05-06,5.76,5.89,5.76,5.89,18673,0
2013-05-07,5.89,5.95,5.86,5.93,28805,0
2013-05-08,5.94,6.02,5.91,6,24862,0
2013-05-09,6,6.01,5.75,5.99,62166,0
2013-05-10,6,6.07,5.96,6.06,14593,0
2013-05-13,6.06,6.23,6.01,6.06,24571,0
2013-05-14,6.04,6.07,5.98,6.03,46253,0
2013-05-15,6,6.03,5.96,6.02,13425,0
2013-05-16,6,6.03,5.97,6,18293,0
2013-05-17,6.03,6.08,5.99,6.07,26997,0
2013-05-20,6.04,6.12,6.0001,6.09,27663,0
2013-05-21,6.08,6.11,5.99,6,30903,0
2013-05-22,6,6.104,5.98,5.99,40247,0
2013-05-23,5.97,6.03,5.97,6,15259,0
2013-05-24,5.98,6.09,5.98,6.09,24736,0
2013-05-28,6.15,6.18,6.07,6.16,40602,0
2013-05-29,6.11,6.18,6.06,6.15,17727,0
2013-05-30,6.15,6.15,6.04,6.13,73705,0
2013-05-31,6.09,6.11,5.96,6.08,34433,0
2013-06-03,6.09,6.35,6.07,6.31,53449,0
2013-06-04,6.3,6.38,6.2,6.25,54743,0
2013-06-05,6.2,6.2,5.95,5.99,47017,0
2013-06-06,6.01,6.15,5.98,6.14,40306,0
2013-06-07,6.19,6.2,6.02,6.19,26101,0
2013-06-10,6.19,6.21,6.14,6.2,10903,0
2013-06-11,6.15,6.15,6.01,6.07,24635,0
2013-06-12,6.06,6.11,6.02,6.11,31414,0
2013-06-13,6.1499,6.29,6.148,6.29,36207,0
2013-06-14,6.31,6.31,6.22,6.28,21501,0
2013-06-17,6.31,6.32,6.21,6.32,16318,0
2013-06-18,6.27,6.35,6.1591,6.31,34620,0
2013-06-19,6.26,6.3,6.16,6.2,38713,0
2013-06-20,6.14,6.15,6.04,6.06,29351,0
2013-06-21,6.09,6.12,6.04,6.11,76598,0
2013-06-24,6.04,6.07,5.95,5.96,41638,0
2013-06-25,5.98,6.1,5.97,6.06,16069,0
2013-06-26,6.08,6.17,6.03,6.11,18219,0
2013-06-27,6.33,6.33,6.21,6.31,32342,0
2013-06-28,6.31,6.44,6.27,6.36,174742,0
2013-07-01,6.38,6.44,6.25,6.34,42850,0
2013-07-02,6.32,6.32,6,6.19,67374,0
2013-07-03,6.15,6.23,6.1,6.16,21971,0
2013-07-05,6.24,6.28,6.141,6.18,29547,0
2013-07-08,6.19,6.2,6.12,6.15,31050,0
2013-07-09,6.2,6.2,6.15,6.19,24070,0
2013-07-10,6.17,6.25,6.17,6.22,24772,0
2013-07-11,6.26,6.26,6.145,6.22,22750,0
2013-07-12,6.19,6.26,6.18,6.23,4923,0
2013-07-15,6.259,6.42,6.259,6.4,18225,0
2013-07-16,6.39,6.45,6.37,6.44,24338,0
2013-07-17,6.49,6.49,6.18,6.43,29736,0
2013-07-18,6.46,6.47,6.395,6.46,14833,0
2013-07-19,6.43,6.49,6.34,6.47,61597,0
2013-07-22,6.47,6.47,6.41,6.43,23612,0
2013-07-23,6.44,6.46,6.35,6.4,10307,0
2013-07-24,6.41,6.45,6.36,6.37,20383,0
2013-07-25,6.4,6.43,6.34,6.42,42521,0
2013-07-26,6.35,6.38,6.31,6.38,8244,0
2013-07-29,6.35,6.35,6.18,6.23,29570,0
2013-07-30,6.26,6.32,6.2,6.29,10403,0
2013-07-31,6.27,6.27,6.2,6.21,12462,0
2013-08-01,6.26,6.32,6.25,6.32,14257,0
2013-08-02,6.29,6.34,6.25,6.29,16043,0
2013-08-05,6.3,6.325,6.25,6.25,9861,0
2013-08-06,6.25,6.28,6.2,6.2,13234,0
2013-08-07,6.2,6.28,6.2,6.25,21464,0
2013-08-08,6.27,6.29,6.15,6.23,20789,0
2013-08-09,6.27,6.28,6.23,6.23,4434,0
2013-08-12,6.23,6.285,6.23,6.27,7522,0
2013-08-13,6.29,6.29,6.26,6.28,7327,0
2013-08-14,6.3,6.48,6.3,6.37,65567,0
2013-08-15,6.32,6.3699,6.26,6.26,17045,0
2013-08-16,6.25,6.3,6.22,6.22,13102,0
2013-08-19,6.26,6.27,6.22,6.22,21728,0
2013-08-20,6.24,6.329,6.2,6.24,26799,0
2013-08-21,6.2,6.26,6.2,6.22,12002,0
2013-08-22,6.32,6.33,6.29,6.33,6639,0
2013-08-23,6.32,6.34,6.2,6.32,21390,0
2013-08-26,6.31,6.37,6.25,6.35,31682,0
2013-08-27,6.26,6.36,6.23,6.26,31387,0
2013-08-28,6.25,6.29,6.24,6.25,11456,0
2013-08-29,6.25,6.29,6.24,6.28,23086,0
2013-08-30,6.26,6.26,6.18,6.24,38525,0
2013-09-03,6.27,6.3,6.18,6.22,21450,0
2013-09-04,6.27,6.27,6.21,6.23,13366,0
2013-09-05,6.25,6.27,6.23,6.24,7398,0
2013-09-06,6.18,6.26,6.16,6.25,24995,0
2013-09-09,6.23,6.32,6.23,6.32,15558,0
2013-09-10,6.32,6.42,6.32,6.41,33554,0
2013-09-11,6.41,6.41,6.37,6.37,9137,0
2013-09-12,6.35,6.39,6.35,6.39,8488,0
2013-09-13,6.41,6.41,6.3,6.4,6152,0
2013-09-16,6.45,6.46,6.37,6.42,26142,0
2013-09-17,6.42,6.47,6.37,6.47,33317,0
2013-09-18,6.49,6.49,6.3,6.47,42485,0
2013-09-19,6.48,6.5,6.43,6.5,23719,0
2013-09-20,6.5,6.5,6.41,6.47,36375,0
2013-09-23,6.42,6.51,6.37,6.51,18949,0
2013-09-24,6.51,6.54,6.51,6.53,18300,0
2013-09-25,6.49,6.55,6.48,6.53,11500,0
2013-09-26,6.51,6.58,6.48,6.58,10074,0
2013-09-27,6.52,6.57,6.5,6.51,14400,0
2013-09-30,6.46,6.57,6.46,6.57,14700,0
2013-10-01,6.55,6.58,6.45,6.57,17300,0
2013-10-02,6.55,6.64,6.46,6.53,48800,0
2013-10-03,6.54,6.54,6.17,6.2,82900,0
2013-10-04,6.17,6.28,6.1,6.23,58000,0
2013-10-07,6.16,6.28,6.11,6.15,36500,0
2013-10-08,6.19,6.19,6.08,6.15,29600,0
2013-10-09,6.19,6.32,6.09,6.25,42500,0
2013-10-10,6.32,6.34,6.28,6.34,24400,0
2013-10-11,6.31,6.41,6.31,6.41,18700,0
2013-10-14,6.4,6.5,6.4,6.49,24000,0
2013-10-15,6.49,6.5,6.48,6.49,10800,0
2013-10-16,6.51,6.52,6.46,6.52,22400,0
2013-10-17,6.51,6.63,6.48,6.6,55792,0
2013-10-18,6.64,6.65,6.59,6.64,29400,0
2013-10-21,6.62,6.74,6.56,6.57,51800,0
2013-10-22,6.63,6.79,6.58,6.79,75600,0
2013-10-23,6.73,6.87,6.63,6.84,54300,0
2013-10-24,6.86,6.93,6.8,6.81,17700,0
2013-10-25,6.85,6.85,6.76,6.76,26300,0
2013-10-28,6.76,6.82,6.71,6.76,44800,0
2013-10-29,6.79,6.8,6.76,6.78,21100,0
2013-10-30,6.79,6.8,6.6,6.72,25000,0
2013-10-31,6.6,6.74,6.6,6.62,18712,0
2013-11-01,6.59,6.69,6.58,6.61,58800,0
2013-11-04,6.63,6.63,6.53,6.57,59300,0
2013-11-05,6.52,6.58,6.39,6.51,94400,0
2013-11-06,6.53,6.67,6.45,6.47,55597,0
2013-11-07,6.48,6.61,6.34,6.53,61800,0
2013-11-08,6.61,6.64,6.48,6.6,37975,0
2013-11-11,6.61,6.62,6.52,6.52,5600,0
2013-11-12,6.52,6.69,6.52,6.68,22100,0
2013-11-13,6.61,6.69,6.59,6.68,15600,0
2013-11-14,6.69,6.69,6.57,6.58,33100,0
2013-11-15,6.57,6.67,6.53,6.65,17984,0
2013-11-18,6.65,6.78,6.55,6.67,10600,0
2013-11-19,6.71,6.78,6.62,6.77,18700,0
2013-11-20,6.78,6.87,6.71,6.74,31300,0
2013-11-21,6.79,7,6.79,6.99,42023,0
2013-11-22,6.99,7.12,6.94,7.1,42600,0
2013-11-25,7.05,7.2999,7.05,7.17,33177,0
2013-11-26,7.22,7.26,7.11,7.25,13700,0
2013-11-27,7.23,7.26,7.15,7.25,27365,0
2013-11-29,7.31,7.31,7.216,7.29,26070,0
2013-12-02,7.26,7.29,7.19,7.26,33149,0
2013-12-03,7.23,7.34,7.22,7.3,43300,0
2013-12-04,7.32,7.38,7.22,7.33,68600,0
2013-12-05,7.36,7.36,7.25,7.29,16800,0
2013-12-06,7.34,7.37,7.22,7.35,26319,0
2013-12-09,7.34,7.37,7.26,7.34,36300,0
2013-12-10,7.31,7.37,7.2,7.34,26634,0
2013-12-11,7.3,7.39,7.3,7.37,21425,0
2013-12-12,7.42,7.42,7.33,7.4,24600,0
2013-12-13,7.39,7.43,7.32,7.37,35100,0
2013-12-16,7.42,7.45,7.38,7.41,18300,0
2013-12-17,7.42,7.43,7.29,7.35,15300,0
2013-12-18,7.36,7.42,7.33,7.39,24700,0
2013-12-19,7.35,7.47,7.34,7.35,15991,0
2013-12-20,7.38,7.47,7.33,7.45,90700,0
2013-12-23,7.4,7.46,7.38,7.46,45000,0
2013-12-24,7.47,7.47,7.4401,7.47,11088,0
2013-12-26,7.64,7.64,7.44,7.47,16300,0
2013-12-27,7.5,7.5,7.38,7.49,9500,0
2013-12-30,7.46,7.5,7.39,7.46,17700,0
2013-12-31,7.49,7.51,7.42,7.49,24600,0
2014-01-02,7.54,7.55,7.39,7.43,18792,0
2014-01-03,7.42,7.59,7.42,7.52,18564,0
2014-01-06,7.53,7.63,7.38,7.48,44724,0
2014-01-07,7.48,7.59,7.45,7.51,12600,0
2014-01-08,7.5,7.5,7.35,7.45,26716,0
2014-01-09,7.49,7.5,7.32,7.39,21914,0
2014-01-10,7.41,7.44,7.278,7.4,19800,0
2014-01-13,7.36,7.62,7.34,7.36,29461,0
2014-01-14,7.39,7.43,7.37,7.4,14724,0
2014-01-15,7.39,7.63,7.37,7.49,26600,0
2014-01-16,7.58,7.58,7.41,7.5,6200,0
2014-01-17,7.5,7.63,7.5,7.53,15500,0
2014-01-21,7.59,7.61,7.48,7.56,16088,0
2014-01-22,7.6,7.62,7.47,7.57,22600,0
2014-01-23,7.59,7.61,7.47,7.52,17000,0
2014-01-24,7.56,7.58,7.47,7.55,27900,0
2014-01-27,7.54,7.55,7.48,7.5,59300,0
2014-01-28,7.5,7.55,7.46,7.48,26600,0
2014-01-29,7.42,7.52,7.42,7.47,24088,0
2014-01-30,7.52,7.61,7.46,7.48,24400,0
2014-01-31,7.37,7.59,7.37,7.44,29000,0
2014-02-03,7.41,7.41,7.245,7.29,51314,0
2014-02-04,7.35,7.45,7.28,7.34,25237,0
2014-02-05,7.3,7.38,7.28,7.3,25433,0
2014-02-06,7.34,7.34,7.18,7.26,59056,0
2014-02-07,7.25,7.3,7.18,7.27,51327,0
2014-02-10,7.25,7.3399,7.14,7.22,72695,0
2014-02-11,7.3,7.36,7.23,7.35,12913,0
2014-02-12,7.37,7.38,7.29,7.38,19305,0
2014-02-13,7.37,7.44,7.25,7.31,27249,0
2014-02-14,7.33,7.4,7.25,7.32,11420,0
2014-02-18,7.2,7.37,7.18,7.34,39203,0
2014-02-19,7.29,7.42,7.21,7.25,36695,0
2014-02-20,7.33,7.44,7.3,7.4,21766,0
2014-02-21,7.44,7.44,7.36,7.44,56860,0
2014-02-24,7.48,7.48,7.3999,7.41,28662,0
2014-02-25,7.37,7.48,7.2,7.3,73077,0
2014-02-26,7.3,7.3,7.14,7.15,109819,0
2014-02-27,7.11,7.47,7.11,7.47,157779,0
2014-02-28,7.39,7.48,7.35,7.42,55181,0
2014-03-03,7.42,7.46,7.33,7.41,25140,0
2014-03-04,7.49,7.54,7.42,7.51,84693,0
2014-03-05,7.48,7.54,7.45,7.53,15235,0
2014-03-06,7.58,7.6,7.51,7.54,26882,0
2014-03-07,7.59,7.6,7.55,7.6,24206,0
2014-03-10,7.55,7.58,7.41,7.53,26540,0
2014-03-11,7.55,7.56,7.37,7.53,63589,0
2014-03-12,7.49,7.6,7.45,7.49,29239,0
2014-03-13,7.39,7.54,7.36,7.4,25662,0
2014-03-14,7.37,7.47,7.36,7.45,35055,0
2014-03-17,7.47,7.58,7.46,7.54,18209,0
2014-03-18,7.54,7.54,7.51,7.54,18487,0
2014-03-19,7.52,7.58,7.49,7.56,25588,0
2014-03-20,7.52,7.58,7.51,7.57,32505,0
2014-03-21,7.54,7.58,7.39,7.45,138740,0
2014-03-24,7.43,7.5,7.43,7.47,24529,0
2014-03-25,7.5,7.5,7.45,7.46,13719,0
2014-03-26,7.44,7.49,7.43,7.43,26600,0
2014-03-27,7.43,7.48,7.31,7.36,24903,0
2014-03-28,7.34,7.43,7.32,7.38,17735,0
2014-03-31,7.49,7.51,7.27,7.33,50844,0
2014-04-01,7.5,7.52,7.36,7.5,23298,0
2014-04-02,7.45,7.51,7.36,7.49,21124,0
2014-04-03,7.46,7.5,7.37,7.5,18807,0
2014-04-04,7.5,7.58,7.28,7.37,34327,0
2014-04-07,7.31,7.34,7.1,7.26,35955,0
2014-04-08,7.29,7.37,7.23,7.34,24857,0
2014-04-09,7.28,7.48,7.27,7.46,43707,0
2014-04-10,7.41,7.5,7.24,7.26,49435,0
2014-04-11,7.19,7.33,7.19,7.26,28920,0
2014-04-14,7.33,7.37,7.2,7.26,41986,0
2014-04-15,7.29,7.29,7.12,7.23,31066,0
2014-04-16,7.23,7.29,7.155,7.22,10760,0
2014-04-17,7.32,7.39,7.07,7.31,16758,0
2014-04-21,7.26,7.28,7.16,7.2,23701,0
2014-04-22,7.2,7.3,7.135,7.21,35522,0
2014-04-23,7.17,7.27,7.09,7.15,54395,0
2014-04-24,7.18,7.22,7.12,7.2,42984,0
2014-04-25,7.15,7.28,7.1,7.1,30757,0
2014-04-28,7.1,7.15,7.07,7.11,23668,0
2014-04-29,7.15,7.15,7.06,7.09,33144,0
2014-04-30,7.08,7.11,7.01,7.08,52969,0
2014-05-01,7.05,7.11,7.01,7.09,66243,0
2014-05-02,7.05,7.12,7.03,7.11,25100,0
2014-05-05,7.03,7.18,7.03,7.05,36548,0
2014-05-06,7.04,7.1,7,7.03,64747,0
2014-05-07,7.03,7.05,6.95,7.01,33183,0
2014-05-08,6.86,7.03,6.86,6.96,24631,0
2014-05-09,6.91,7.05,6.86,6.99,60209,0
2014-05-12,7.01,7.4,7.01,7.37,112617,0
2014-05-13,7.34,7.4,7.33,7.36,106155,0
2014-05-14,7.32,7.88,7.32,7.54,227585,0
2014-05-15,7.58,7.74,7.54,7.73,132220,0
2014-05-16,7.7,8.16,7.69,8.15,200524,0
2014-05-19,8.15,8.39,8.15,8.35,105704,0
2014-05-20,8.32,8.41,8.2,8.23,166049,0
2014-05-21,8.25,8.25,8.14,8.18,61026,0
2014-05-22,8.22,8.46,8.19,8.41,161136,0
2014-05-23,8.45,8.5,8.4,8.5,106347,0
2014-05-27,8.5,8.71,8.5,8.68,163444,0
2014-05-28,8.7,8.7399,8.65,8.7,46845,0
2014-05-29,8.7,8.83,8.7,8.8,64926,0
2014-05-30,8.84,8.86,8.76,8.81,77408,0
2014-06-02,8.85,8.85,8.57,8.6,53498,0
2014-06-03,8.55,8.67,8.44,8.5,78035,0
2014-06-04,8.49,8.64,8.41,8.56,61200,0
2014-06-05,8.58,8.87,8.49,8.85,103855,0
2014-06-06,8.9,8.97,8.41,8.92,95218,0
2014-06-09,8.89,8.93,8.81,8.9,47639,0
2014-06-10,8.87,8.91,8.87,8.89,17700,0
2014-06-11,8.85,8.88,8.65,8.76,30050,0
2014-06-12,8.69,8.75,8.57,8.63,24248,0
2014-06-13,8.65,8.66,8.53,8.59,18901,0
2014-06-16,8.71,8.72,8.41,8.47,36356,0
2014-06-17,8.37,8.64,8.37,8.57,28385,0
2014-06-18,8.52,8.58,8.41,8.56,28331,0
2014-06-19,8.54,8.58,8.42,8.46,37566,0
2014-06-20,8.51,8.72,8.4599,8.61,157570,0
2014-06-23,8.58,8.65,8.41,8.47,77729,0
2014-06-24,8.55,8.55,8.41,8.42,38502,0
2014-06-25,8.37,8.51,8.37,8.48,23820,0
2014-06-26,8.376,8.562,8.376,8.47,25654,0
2014-06-27,8.42,8.7,8.32,8.64,253468,0
2014-06-30,8.6,8.64,8.51,8.53,88960,0
2014-07-01,8.55,8.7,8.42,8.48,80967,0
2014-07-02,8.49,8.5,8.3,8.35,125000,0
2014-07-03,8.36,8.4,8.25,8.32,27845,0
2014-07-07,8.23,8.4,8.23,8.28,39985,0
2014-07-08,8.27,8.38,8.22,8.32,45498,0
2014-07-09,8.34,8.44,8.29,8.34,28403,0
2014-07-10,8.21,8.32,8.2,8.25,62719,0
2014-07-11,8.21,8.27,8.19,8.25,19516,0
2014-07-14,8.3,8.41,8.24,8.29,26246,0
2014-07-15,8.24,8.32,8.13,8.16,45121,0
2014-07-16,8.19,8.27,8.13,8.14,39195,0
2014-07-17,8.12,8.22,8.09,8.14,57260,0
2014-07-18,8.1,8.19,8.085,8.12,68485,0
2014-07-21,8.05,8.07,7.929,8,141413,0
2014-07-22,8.0975,8.29,8.0475,8.19,68333,0
2014-07-23,8.19,8.23,8.16,8.2,41301,0
2014-07-24,8.31,8.35,8.13,8.17,37831,0
2014-07-25,8.11,8.18,8.03,8.11,30552,0
2014-07-28,8.2,8.2,8.0101,8.14,16316,0
2014-07-29,8.18,8.23,8.08,8.11,13554,0
2014-07-30,8.17,8.21,8.11,8.2,14958,0
2014-07-31,8.12,8.16,8.01,8.03,31006,0
2014-08-01,8.07,8.1,8,8.02,35717,0
2014-08-04,8.01,8.24,7.97,8.08,26035,0
2014-08-05,8.07,8.08,8,8.05,25087,0
2014-08-06,8.07,8.55,7.99,8.5,132425,0
2014-08-07,8.4,8.75,8.16,8.17,51506,0
2014-08-08,8.14,8.47,8.13,8.43,34133,0
2014-08-11,8.5,8.71,8.5,8.62,47060,0
2014-08-12,8.56,8.61,8.42,8.48,39610,0
2014-08-13,8.47,8.48,8.42,8.45,20107,0
2014-08-14,8.42,8.44,8.32,8.37,35956,0
2014-08-15,8.47,8.47,8.25,8.33,30096,0
2014-08-18,8.35,8.4,8.25,8.4,19629,0
2014-08-19,8.38,8.94,8.36,8.84,210877,0
2014-08-20,8.84,8.9,8.72,8.72,81565,0
2014-08-21,8.71,8.7748,8.67,8.71,37418,0
2014-08-22,8.71,8.71,8.52,8.53,39701,0
2014-08-25,8.59,8.65,8.53,8.57,25010,0
2014-08-26,8.58,8.7,8.53,8.69,42482,0
2014-08-27,8.57,8.61,8.5,8.56,43176,0
2014-08-28,8.67,8.67,8.5,8.52,24787,0
2014-08-29,8.57,8.69,8.5581,8.64,11973,0
2014-09-02,8.57,8.69,8.5,8.63,57284,0
2014-09-03,8.66,8.72,8.5,8.56,23914,0
2014-09-04,8.5201,8.65,8.5201,8.53,13964,0
2014-09-05,8.51,8.75,8.51,8.54,27766,0
2014-09-08,8.56,8.68,8.55,8.6,15288,0
2014-09-09,8.55,8.73,8.37,8.38,74969,0
2014-09-10,8.39,8.451,8.32,8.42,29230,0
2014-09-11,8.37,8.46,8.34,8.45,23784,0
2014-09-12,8.4,8.4499,8.28,8.3,50429,0
2014-09-15,8.32,8.47,7.98,8.43,91622,0
2014-09-16,8.44,8.7999,8.4,8.74,65946,0
2014-09-17,8.75,8.8499,8.64,8.76,22616,0
2014-09-18,8.83,8.8495,8.7,8.73,40304,0
2014-09-19,8.72,8.72,8.41,8.44,54564,0
2014-09-22,8.48,8.63,8.46,8.5,41653,0
2014-09-23,8.5,8.64,8.48,8.6,52782,0
2014-09-24,8.65,8.67,8.59,8.67,50989,0
2014-09-25,8.67,8.7,8.55,8.58,24416,0
2014-09-26,8.58,8.65,8.52,8.59,13746,0
2014-09-29,8.54,8.6,8.5,8.53,28264,0
2014-09-30,8.5,8.54,8.38,8.4,70897,0
2014-10-01,8.35,8.42,8.27,8.31,41609,0
2014-10-02,8.31,8.48,7.82,8.42,19287,0
2014-10-03,8.3228,8.56,8.3228,8.43,21860,0
2014-10-06,8.47,8.471,8.42,8.44,10384,0
2014-10-07,8.39,8.46,8.31,8.35,13325,0
2014-10-08,8.31,8.48,8.31,8.45,27495,0
2014-10-09,8.47,8.47,8.27,8.31,34750,0
2014-10-10,8.25,8.48,8.25,8.31,21167,0
2014-10-13,8.24,8.57,8.2005,8.47,54217,0
2014-10-14,8.6,8.64,8.46,8.62,87808,0
2014-10-15,8.52,8.76,8.43,8.73,64515,0
2014-10-16,8.6,8.95,8.6,8.81,109867,0
2014-10-17,8.94,8.94,8.57,8.67,79534,0
2014-10-20,8.61,8.94,8.6,8.94,49354,0
2014-10-21,8.95,9.06,8.93,9.04,64092,0
2014-10-22,9.07,9.1,9.01,9.05,31220,0
2014-10-23,9.1,9.1,9,9.08,35364,0
2014-10-24,9.1,9.1,8.9848,9.02,12005,0
2014-10-27,9.02,9.19,9.02,9.155,48211,0
2014-10-28,9.24,9.55,9.22,9.47,254450,0
2014-10-29,9.5,9.57,9.338,9.54,69356,0
2014-10-30,9.48,9.75,9.48,9.75,62390,0
2014-10-31,9.82,10.11,9.82,9.97,89365,0
2014-11-03,10,10.25,9.9,10.16,71376,0
2014-11-04,10.1,10.36,9.95,10.23,45837,0
2014-11-05,10.34,10.453,10.09,10.26,69290,0
2014-11-06,10.18,10.34,10.16,10.32,20225,0
2014-11-07,10.35,10.4,10.16,10.37,48093,0
2014-11-10,10.38,10.54,10.3,10.54,49999,0
2014-11-11,10.47,10.67,10.47,10.67,66458,0
2014-11-12,10.66,11.33,10.66,11.32,373813,0
2014-11-13,11.41,12.09,11.36,11.98,492569,0
2014-11-14,11.98,12.064,11.79,11.99,180630,0
2014-11-17,11.99,12.07,11.86,11.87,165606,0
2014-11-18,11.96,12.08,11.58,11.77,89953,0
2014-11-19,11.78,11.78,11.351,11.63,67506,0
2014-11-20,11.47,12.08,11.47,12.02,119843,0
2014-11-21,12.12,12.12,11.81,11.92,46726,0
2014-11-24,11.87,12.11,11.86,12,94105,0
2014-11-25,12.07,12.22,12.01,12.16,44160,0
2014-11-26,12.16,12.16,11.74,12,57049,0
2014-11-28,11.98,12.13,11.84,11.89,36091,0
2014-12-01,12.04,12.16,11.82,12.08,64446,0
2014-12-02,12.04,12.25,12.02,12.23,52537,0
2014-12-03,12.28,12.4,11.96,12.3,75645,0
2014-12-04,12.33,12.349,12.03,12.12,57669,0
2014-12-05,12.13,12.32,12.07,12.18,34696,0
2014-12-08,12.17,12.28,11.68,12.04,50745,0
2014-12-09,12,12.46,11.895,12.43,63745,0
2014-12-10,12.44,12.44,12.19,12.32,73087,0
2014-12-11,12.33,12.79,12.33,12.59,80484,0
2014-12-12,12.68,12.88,12.378,12.59,48377,0
2014-12-15,12.68,12.76,12.23,12.5,68231,0
2014-12-16,12.54,12.99,12.5,12.89,137373,0
2014-12-17,12.89,12.98,12.79,12.93,91604,0
2014-12-18,13.15,13.15,12.84,12.88,58804,0
2014-12-19,12.81,13.02,12.77,12.81,171642,0
2014-12-22,12.8,13,12.8,13,24127,0
2014-12-23,13.11,13.13,12.87,12.96,56122,0
2014-12-24,12.93,13.06,12.59,12.78,57600,0
2014-12-26,12.79,12.98,12.77,12.97,34546,0
2014-12-29,13.01,13.01,12.84,12.99,37674,0
2014-12-30,12.9,13.1,12.75,12.96,76836,0
2014-12-31,13.01,13.5,12.99,13.26,318563,0
2015-01-02,13.14,13.28,12.5,13.03,98786,0
2015-01-05,12.92,13.24,12.86,12.98,65303,0
2015-01-06,13.06,13.06,12.5,12.81,79728,0
2015-01-07,12.85,13,12.75,12.97,55037,0
2015-01-08,13,13.33,12.908,12.99,82660,0
2015-01-09,12.94,13.17,12.79,13.02,34847,0
2015-01-12,12.78,12.97,12.675,12.85,50298,0
2015-01-13,13,13.07,12.77,12.95,28925,0
2015-01-14,12.91,12.93,12.64,12.65,43513,0
2015-01-15,12.5,12.7,12.13,12.34,82498,0
2015-01-16,12.35,12.44,12.24,12.4,69736,0
2015-01-20,12.36,12.42,12.22,12.32,31210,0
2015-01-21,12.31,12.32,11.68,12,100134,0
2015-01-22,11.95,12.26,11.94,12.25,55925,0
2015-01-23,12.21,12.25,12.03,12.23,43902,0
2015-01-26,12.26,12.37,12.16,12.21,57820,0
2015-01-27,12.15,12.22,12.01,12.04,40987,0
2015-01-28,12.02,12.12,11.76,12.02,138815,0
2015-01-29,12.02,12.19,11.99,12.18,63779,0
2015-01-30,12.07,12.22,11.958,12.09,77728,0
2015-02-02,12.09,12.15,11.93,12.12,52631,0
2015-02-03,12.12,12.19,12,12.09,33299,0
2015-02-04,12.01,12.15,12.01,12.08,32243,0
2015-02-05,12.1,12.1,11.96,12.02,78440,0
2015-02-06,12,12.05,11.97,12.05,65155,0
2015-02-09,12.05,12.12,11.95,11.97,52003,0
2015-02-10,11.98,12.125,11.98,12.03,55059,0
2015-02-11,12,12.14,11.98,11.99,62490,0
2015-02-12,12.01,12.05,11.98,12.03,50342,0
2015-02-13,12.05,12.135,12,12.03,32949,0
2015-02-17,12.06,12.2,11.93,12.1,32435,0
2015-02-18,12.12,12.24,12.01,12.16,46520,0
2015-02-19,12.18,12.37,12.035,12.35,66371,0
2015-02-20,12.31,12.75,12.25,12.72,177712,0
2015-02-23,12.72,12.825,12.58,12.63,39748,0
2015-02-24,12.68,12.94,12.64,12.73,27948,0
2015-02-25,12.7,12.9,12.7,12.81,21868,0
2015-02-26,12.66,13,12.66,12.88,46822,0
2015-02-27,12.8,13.09,12.8,12.98,47298,0
2015-03-02,12.98,13.04,12.87,12.95,41600,0
2015-03-03,12.85,12.96,12.82,12.95,27600,0
2015-03-04,12.85,12.94,12.7,12.9,20500,0
2015-03-05,12.9,12.92,12.59,12.74,32600,0
2015-03-06,12.64,12.92,12.45,12.46,33000,0
2015-03-09,12.53,13,12.23,12.9,30900,0
2015-03-10,12.75,13.08,12.42,13.05,69200,0
2015-03-11,13.05,13.27,12.99,13.14,50300,0
2015-03-12,13.23,13.5,13.11,13.48,62900,0
2015-03-13,13.45,13.6,13.34,13.47,28900,0
2015-03-16,13.57,13.62,13.46,13.53,41800,0
2015-03-17,13.43,13.5,13.24,13.33,33300,0
2015-03-18,13.3,13.51,13.07,13.39,39800,0
2015-03-19,13.39,13.65,13.37,13.6,38200,0
2015-03-20,13.6,13.65,13.44,13.63,98600,0
2015-03-23,13.63,13.67,13.58,13.61,54700,0
2015-03-24,13.61,13.69,13.57,13.65,20900,0
2015-03-25,13.66,13.71,13.38,13.46,36400,0
2015-03-26,13.4,13.69,13.36,13.62,19800,0
2015-03-27,13.62,13.63,13.35,13.46,21600,0
2015-03-30,13.46,13.63,13.44,13.62,41200,0
2015-03-31,13.58,13.62,12.44,13.45,381390,0
2015-04-01,13.43,13.76,13.41,13.71,99400,0
2015-04-02,13.76,13.76,13.4,13.51,30600,0
2015-04-06,13.46,13.82,13.35,13.69,52900,0
2015-04-07,13.71,13.8,13.46,13.74,41547,0
2015-04-08,13.77,13.81,13.52,13.81,27400,0
2015-04-09,13.82,13.83,13.35,13.81,31130,0
2015-04-10,13.84,13.9,13.61,13.79,26500,0
2015-04-13,13.71,13.78,13.55,13.61,34500,0
2015-04-14,13.66,13.66,13.43,13.51,25300,0
2015-04-15,13.54,13.9,13.48,13.73,27960,0
2015-04-16,13.73,13.81,13.57,13.69,14835,0
2015-04-17,13.59,13.59,13.13,13.25,61500,0
2015-04-20,13.4,13.75,13.29,13.67,28055,0
2015-04-21,13.63,13.73,13.45,13.54,36308,0
2015-04-22,13.55,13.86,13.47,13.82,36016,0
2015-04-23,13.72,13.92,13.65,13.87,24900,0
2015-04-24,13.86,14.11,13.8,14,32371,0
2015-04-27,14.03,14.21,13.76,13.97,40500,0
2015-04-28,13.91,14.17,13.82,14.06,25217,0
2015-04-29,14.04,14.08,13.82,13.83,16700,0
2015-04-30,13.75,13.75,13.23,13.32,50900,0
2015-05-01,13.39,13.83,13.2,13.32,39700,0
2015-05-04,13.65,13.83,13.21,13.37,49400,0
2015-05-05,13.41,13.65,13.02,13.07,37800,0
2015-05-06,13.04,13.46,13.04,13.34,63462,0
2015-05-07,13.38,13.69,13.35,13.52,42149,0
2015-05-08,13.65,13.73,13.33,13.65,55400,0
2015-05-11,13.63,13.69,13.22,13.42,53900,0
2015-05-12,13.26,13.5,13.11,13.37,41399,0
2015-05-13,13.45,13.48,13.12,13.22,31400,0
2015-05-14,13.2,13.44,13.19,13.27,58900,0
2015-05-15,13.29,13.44,13.06,13.21,46803,0
2015-05-18,13.11,13.4,12.88,13.38,45641,0
2015-05-19,13.33,13.41,13.26,13.32,47832,0
2015-05-20,13.41,13.43,13.26,13.41,17200,0
2015-05-21,13.44,13.51,13.28,13.4,27600,0
2015-05-22,13.28,13.55,13.06,13.13,27400,0
2015-05-26,13.02,13.396,12.91,13.13,33690,0
2015-05-27,13,13.56,13,13.5,42700,0
2015-05-28,13.5,13.73,13.39,13.39,12760,0
2015-05-29,13.29,13.48,13.2,13.37,32000,0
2015-06-01,13.4,13.58,13.345,13.48,20208,0
2015-06-02,13.52,13.72,13.35,13.6,33572,0
2015-06-03,13.67,13.99,13.58,13.94,40600,0
2015-06-04,13.94,14.45,13.94,14.06,83000,0
2015-06-05,14.08,14.1,13.85,13.99,42400,0
2015-06-08,13.83,14.02,13.69,13.73,15100,0
2015-06-09,13.54,14.02,13.54,13.7,11794,0
2015-06-10,13.54,14.07,13.54,13.8,20303,0
2015-06-11,13.77,13.97,13.73,13.93,10631,0
2015-06-12,13.91,14.06,13.7,13.88,26400,0
2015-06-15,13.85,14.05,13.34,13.57,35200,0
2015-06-16,13.54,13.69,13.34,13.6,32400,0
2015-06-17,13.65,13.66,13.31,13.45,21100,0
2015-06-18,13.55,13.85,13.44,13.53,41600,0
2015-06-19,13.48,14.31,13.17,13.38,119400,0
2015-06-22,13.34,13.58,13,13.22,76100,0
2015-06-23,13.33,13.45,13.088,13.31,86586,0
2015-06-24,13.32,13.51,12.98,13.12,70300,0
2015-06-25,13.23,13.28,13.1,13.16,34400,0
2015-06-26,13.24,13.45,13.09,13.44,265400,0
2015-06-29,13.3,13.6,13.14,13.52,82300,0
2015-06-30,13.606,13.91,13.574,13.85,66051,0
2015-07-01,13.88,14.04,13.79,14,36300,0
2015-07-02,14.04,14.05,13.87,13.97,35900,0
2015-07-06,13.88,14.05,13.52,13.66,59600,0
2015-07-07,13.64,13.65,13.45,13.63,44400,0
2015-07-08,13.51,13.75,13.38,13.49,65400,0
2015-07-09,13.6,13.69,13.42,13.57,32100,0
2015-07-10,13.69,13.95,13.6,13.89,46600,0
2015-07-13,13.89,14.02,13.88,14,45700,0
2015-07-14,14.06,14.175,14,14.15,44437,0
2015-07-15,14.19,14.22,13.79,13.91,31457,0
2015-07-16,13.96,14.2,13.91,14.08,43800,0
2015-07-17,14.14,14.14,13.86,14,42300,0
2015-07-20,14.04,14.14,13.6,13.68,36100,0
2015-07-21,13.85,13.88,13.29,13.34,119300,0
2015-07-22,13.57,13.57,12.73,12.83,214100,0
2015-07-23,12.74,12.91,12.25,12.33,197600,0
2015-07-24,12.3,12.35,11.99,12.03,164100,0
2015-07-27,11.9,12.59,11.86,12.31,337900,0
2015-07-28,12.36,12.58,11.96,12.19,122100,0
2015-07-29,12.15,12.15,11.79,11.92,109700,0
2015-07-30,11.93,12.05,11.71,11.99,117900,0
2015-07-31,12,12.11,11.71,11.78,131800,0
2015-08-03,11.91,12.09,11.71,11.97,105383,0
2015-08-04,12.26,12.4,12.02,12.32,77600,0
2015-08-05,12.4,12.5,12.07,12.16,33200,0
2015-08-06,12.17,12.18,11.795,12.08,46697,0
2015-08-07,11.99,12.6,11.99,12.28,111400,0
2015-08-10,12.38,12.84,12.3,12.76,126100,0
2015-08-11,12.68,12.99,12.61,12.86,67300,0
2015-08-12,12.81,13.18,12.67,13.04,70900,0
2015-08-13,13.2,13.2,12.93,13.06,37700,0
2015-08-14,13.09,13.21,12.98,13.14,72300,0
2015-08-17,13.02,13.25,12.98,13.25,50200,0
2015-08-18,13.16,13.26,13.1,13.15,52100,0
2015-08-19,13.09,13.43,12.81,13.3,34100,0
2015-08-20,13.16,13.16,12.88,12.95,33500,0
2015-08-21,12.74,13.45,12.69,13.06,120700,0
2015-08-24,12.76,13.08,11.92,12.65,86011,0
2015-08-25,12.9,12.9,12.44,12.56,75300,0
2015-08-26,12.85,12.9,12.35,12.84,70400,0
2015-08-27,12.88,13.03,12.63,12.93,41200,0
2015-08-28,12.84,12.92,12.71,12.92,41300,0
2015-08-31,12.84,13.09,12.72,12.83,83700,0
2015-09-01,12.8,12.91,12.6,12.69,40300,0
2015-09-02,12.88,12.88,12.65,12.82,44400,0
2015-09-03,12.77,12.95,12.57,12.65,50600,0
2015-09-04,12.5,12.92,12.5,12.72,19200,0
2015-09-08,12.86,12.86,12.58,12.64,25300,0
2015-09-09,12.77,12.77,12.57,12.62,51000,0
2015-09-10,12.56,12.83,12.36,12.44,40486,0
2015-09-11,12.35,12.46,12.3,12.35,53700,0
2015-09-14,12.33,12.44,12.18,12.28,27900,0
2015-09-15,12.28,12.54,12.22,12.4,36800,0
2015-09-16,12.38,12.67,12.27,12.63,29700,0
2015-09-17,12.6,12.69,12.52,12.57,35755,0
2015-09-18,12.41,12.77,12.4,12.68,125100,0
2015-09-21,12.7,12.88,12.45,12.54,74700,0
2015-09-22,12.47,12.82,12.46,12.61,34300,0
2015-09-23,12.6,12.8,12.54,12.69,47754,0
2015-09-24,12.63,12.82,12.55,12.81,27701,0
2015-09-25,12.92,12.92,12.59,12.63,36000,0
2015-09-28,12.64,12.71,12.44,12.45,40156,0
2015-09-29,12.45,12.79,12.45,12.67,20100,0
2015-09-30,12.75,12.79,12.52,12.67,30000,0
2015-10-01,12.76,13.23,12.76,13.11,65500,0
2015-10-02,13,13.16,12.88,13.16,48100,0
2015-10-05,13.28,13.8,13.25,13.74,43949,0
2015-10-06,13.74,13.77,13.54,13.62,32900,0
2015-10-07,13.71,13.85,13.5,13.82,59800,0
2015-10-08,13.85,14.87,13.51,14.67,79200,0
2015-10-09,14.67,15.12,14.5,15.09,59300,0
2015-10-12,15.14,15.97,14.82,15.9,91351,0
2015-10-13,15.9,15.94,15.54,15.65,88000,0
2015-10-14,15.63,15.93,14.68,14.75,118900,0
2015-10-15,14.77,14.95,14.69,14.94,62700,0
2015-10-16,14.97,15.19,14.82,15.09,64100,0
2015-10-19,15.09,15.42,15.05,15.41,65620,0
2015-10-20,15.44,15.72,15.32,15.64,38539,0
2015-10-21,15.63,15.71,15.13,15.16,112300,0
2015-10-22,15.27,15.64,14.95,15.16,72800,0
2015-10-23,15.31,15.5,15.16,15.5,37900,0
2015-10-26,15.4,15.76,15.29,15.68,42300,0
2015-10-27,15.7,15.79,14.8,15.52,47500,0
2015-10-28,15.52,15.92,15.33,15.89,63500,0
2015-10-29,15.88,15.94,15.75,15.79,34000,0
2015-10-30,15.83,15.83,15.35,15.5,60700,0
2015-11-02,15.5,15.79,15.406,15.71,45143,0
2015-11-03,15.59,16.01,15.59,15.95,41600,0
2015-11-04,15.97,17.31,15.92,16.13,136371,0
2015-11-05,16.21,16.21,16.02,16.08,36800,0
2015-11-06,16,16.21,15.61,16.21,65300,0
2015-11-09,16.24,16.24,15.7,15.76,38758,0
2015-11-10,15.75,15.97,15.71,15.79,23200,0
2015-11-11,15.8,15.81,15.52,15.52,32000,0
2015-11-12,15.5,15.67,15.01,15.33,32300,0
2015-11-13,15.19,15.44,15.1,15.12,38800,0
2015-11-16,15.06,15.06,14.6,14.81,58700,0
2015-11-17,14.79,14.79,14.68,14.68,26500,0
2015-11-18,14.67,14.8,14.44,14.56,98400,0
2015-11-19,14.51,14.82,14.51,14.7,25700,0
2015-11-20,14.8,14.98,14.69,14.76,55000,0
2015-11-23,14.7,14.78,14.46,14.49,44000,0
2015-11-24,14.5,14.5,14.06,14.17,72900,0
2015-11-25,14.16,14.6,14.16,14.54,75700,0
2015-11-27,14.6,14.65,14.37,14.52,29500,0
2015-11-30,14.49,14.54,14.27,14.43,55900,0
2015-12-01,14.54,14.71,14.295,14.39,20661,0
2015-12-02,14.23,14.56,14.21,14.42,43607,0
2015-12-03,14.38,14.44,14.2,14.32,36528,0
2015-12-04,14.3,14.58,14.24,14.49,23200,0
2015-12-07,14.41,14.51,14.29,14.43,37600,0
2015-12-08,14.31,14.47,14.29,14.39,30204,0
2015-12-09,14.38,14.42,14.13,14.16,71200,0
2015-12-10,14.13,14.45,13.85,13.87,48600,0
2015-12-11,13.6,13.84,13.58,13.61,82000,0
2015-12-14,13.57,13.76,13.35,13.41,44113,0
2015-12-15,13.49,13.56,13.22,13.36,74000,0
2015-12-16,13.42,13.5,13.28,13.41,55500,0
2015-12-17,13.47,13.58,13.26,13.37,36500,0
2015-12-18,13.28,13.45,13.22,13.23,112200,0
2015-12-21,13.32,13.44,13.05,13.16,61700,0
2015-12-22,13.23,13.23,12.97,13.15,80564,0
2015-12-23,13.25,13.46,13.25,13.4,40800,0
2015-12-24,13.38,13.57,13.31,13.47,13940,0
2015-12-28,13.5,13.6,13.36,13.42,23271,0
2015-12-29,13.51,13.55,13.26,13.52,24242,0
2015-12-30,13.54,13.55,13.27,13.29,19314,0
2015-12-31,13.19,13.81,13.08,13.11,46450,0
2016-01-04,12.81,13.82,12.74,12.8,53437,0
2016-01-05,12.82,12.93,12.74,12.76,32384,0
2016-01-06,12.64,12.87,12.64,12.73,38776,0
2016-01-07,12.65,12.65,12.38,12.4,71294,0
2016-01-08,12.42,12.58,12.38,12.38,32731,0
2016-01-11,12.4,12.4,11.93,11.96,98395,0
2016-01-12,12.07,12.07,11.63,11.64,81567,0
2016-01-13,10.67,11.64,10.67,11.09,71680,0
2016-01-14,11.08,11.23,10.85,10.91,72253,0
2016-01-15,10.6,10.73,10.29,10.48,111241,0
2016-01-19,10.56,10.61,10.16,10.37,82200,0
2016-01-20,10.31,10.87,10.11,10.74,52628,0
2016-01-21,10.73,10.96,10.605,10.7,31955,0
2016-01-22,10.81,10.99,10.76,10.98,23030,0
2016-01-25,10.9,10.93,10.74,10.81,19062,0
2016-01-26,10.82,10.915,10.59,10.7,21261,0
2016-01-27,10.65,10.72,10.43,10.62,39135,0
2016-01-28,10.7,10.72,10.5,10.52,16960,0
2016-01-29,10.5,10.96,10.5,10.86,32467,0
2016-02-01,10.745,10.88,10.7,10.71,14529,0
2016-02-02,10.6,10.6,10.5,10.53,19005,0
2016-02-03,10.63,10.63,10.15,10.41,37077,0
2016-02-04,10.37,10.51,10.25,10.29,22533,0
2016-02-05,10.21,10.21,10.03,10.07,88072,0
2016-02-08,9.83,9.95,9.78,9.89,70782,0
2016-02-09,9.76,9.93,9.76,9.78,36916,0
2016-02-10,9.77,10.01,9.71,9.85,64436,0
2016-02-11,9.85,10.02,9.73,9.84,28124,0
2016-02-12,9.89,10.1,9.86,10.06,18487,0
2016-02-16,10.12,10.3,10.02,10.13,38744,0
2016-02-17,10.15,10.305,10,10.15,45759,0
2016-02-18,10.11,10.21,9.77,9.89,48737,0
2016-02-19,9.88,10.17,9.77,9.94,20589,0
2016-02-22,10.01,10.35,9.935,10.25,45286,0
2016-02-23,10.01,10.44,10.01,10.39,38539,0
2016-02-24,10.32,10.41,10,10.36,33573,0
2016-02-25,10.41,10.41,10.005,10.09,40445,0
2016-02-26,10.12,10.41,10.12,10.2,36921,0
2016-02-29,10.26,10.27,10.02,10.06,8187,0
2016-03-01,10.14,10.28,10.01,10.1,30415,0
2016-03-02,10.06,10.42,10.06,10.14,18312,0
2016-03-03,10.14,10.61,10.14,10.55,28257,0
2016-03-04,10.7,11.41,10.7,11.33,33739,0
2016-03-07,11.34,11.59,10.96,11.28,44900,0
2016-03-08,11.19,11.28,11.03,11.04,27456,0
2016-03-09,11.07,12.11,11.03,11.98,68287,0
2016-03-10,11.98,12.27,11.34,11.95,65104,0
2016-03-11,12.05,12.19,11.488,11.95,36164,0
2016-03-14,11.85,11.85,11.51,11.6,38525,0
2016-03-15,11.57,11.65,11.21,11.39,39463,0
2016-03-16,11.26,11.69,11.26,11.63,29846,0
2016-03-17,11.65,12.06,11.54,11.93,18846,0
2016-03-18,12,12.11,11.58,11.99,59183,0
2016-03-21,12,12.18,11.9504,12,27657,0
2016-03-22,12,12.03,11.87,11.93,30620,0
2016-03-23,11.95,11.95,11.45,11.51,27492,0
2016-03-24,11.52,11.62,11.4,11.54,30049,0
2016-03-28,11.62,11.7,11.51,11.61,24477,0
2016-03-29,11.59,11.93,11.48,11.9,15499,0
2016-03-30,12,12.08,11.72,11.82,22702,0
2016-03-31,11.78,12.15,11.6978,11.98,63244,0
2016-04-01,11.9,12.17,11.9,12.1,15176,0
2016-04-04,12,12.0716,11.88,11.96,12421,0
2016-04-05,11.82,11.9,11.6,11.81,25502,0
2016-04-06,11.75,11.8529,11.7,11.79,10059,0
2016-04-07,11.67,12.1,11.67,11.94,35133,0
2016-04-08,11.9,12.07,11.86,12.01,26027,0
2016-04-11,12.1,12.13,11.94,12.08,19432,0
2016-04-12,12.06,12.14,12.0499,12.12,11647,0
2016-04-13,12.14,12.3499,12.08,12.26,25380,0
2016-04-14,12.3,12.45,12.2125,12.34,12507,0
2016-04-15,12.27,12.5,12.2,12.44,27673,0
2016-04-18,12.54,12.63,12.46,12.48,9564,0
2016-04-19,12.49,12.645,12.15,12.27,35388,0
2016-04-20,12.44,12.49,12.23,12.39,24312,0
2016-04-21,12.44,12.59,12.42,12.54,12693,0
2016-04-22,12.57,12.79,11.12,12.69,10859,0
2016-04-25,12.726,12.87,12.4,12.69,19486,0
2016-04-26,12.67,12.81,12.6,12.79,7537,0
2016-04-27,12.701,13.02,12.69,12.875,18386,0
2016-04-28,12.8,12.99,12.8,12.92,15141,0
2016-04-29,12.834,13.03,12.66,12.97,20203,0
2016-05-02,12.69,13.47,12.69,13.37,17552,0
2016-05-03,13.17,13.7,13.1,13.54,26755,0
2016-05-04,13.46,13.6,13.35,13.57,23413,0
2016-05-05,13.63,13.65,12.89,13.04,47297,0
2016-05-06,13.1,13.39,12.752,13.38,15580,0
2016-05-09,13.46,13.7899,13.29,13.63,37598,0
2016-05-10,13.61,13.75,13.45,13.5,56895,0
2016-05-11,13.58,13.58,12.91,13.1,26582,0
2016-05-12,13.09,13.16,12.66,13.12,25269,0
2016-05-13,13.12,13.19,12.93,13.07,14735,0
2016-05-16,13.04,13.43,12.99,13.35,30912,0
2016-05-17,13.37,13.37,12.65,12.76,52233,0
2016-05-18,12.78,12.91,12.65,12.89,14133,0
2016-05-19,12.77,13,12.67,12.86,17088,0
2016-05-20,12.94,13.04,12.81,13.03,45067,0
2016-05-23,12.99,13.05,12.87,12.87,16222,0
2016-05-24,12.87,13.2,12.87,13.1,18803,0
2016-05-25,13.05,13.28,12.9,13.02,7298,0
2016-05-26,13.04,13.04,12.51,12.51,39141,0
2016-05-27,13.16,13.16,12.5,12.71,17751,0
2016-05-31,12.66,12.66,12.27,12.51,24320,0
2016-06-01,12.5,12.81,12.36,12.72,65144,0
2016-06-02,12.62,12.85,12.565,12.82,8245,0
2016-06-03,12.74,12.92,12.585,12.63,15285,0
2016-06-06,12.66,12.75,12.65,12.71,17945,0
2016-06-07,12.695,12.76,12.65,12.69,10415,0
2016-06-08,12.67,12.94,12.67,12.86,21457,0
2016-06-09,12.87,12.99,12.84,12.93,19115,0
2016-06-10,12.89,12.93,12.605,12.91,8915,0
2016-06-13,12.92,13.205,12.57,12.61,16114,0
2016-06-14,12.53,12.73,12.41,12.43,14556,0
2016-06-15,12.38,12.61,12.32,12.35,21003,0
2016-06-16,12.36,12.46,12.06,12.36,53000,0
2016-06-17,12.35,12.35,12.17,12.35,58182,0
2016-06-20,12.43,12.43,12.15,12.31,34109,0
2016-06-21,12.22,12.39,12.22,12.32,21483,0
2016-06-22,12.3499,12.35,12.08,12.12,18055,0
2016-06-23,12.25,12.35,12.15,12.31,36085,0
2016-06-24,11.92,12.39,11.92,12.1,68300,0
2016-06-27,12.05,12.05,11.88,11.97,24203,0
2016-06-28,12.03,12.14,11.92,11.94,16064,0
2016-06-29,12.04,12.525,12.04,12.45,22335,0
2016-06-30,12.47,12.64,12.35,12.52,49179,0
2016-07-01,12.61,12.61,12.15,12.22,23659,0
2016-07-05,12.24,12.285,12.01,12.08,28255,0
2016-07-06,11.98,12.1,11.91,12.07,12846,0
2016-07-07,12.0401,12.33,12.0401,12.31,23584,0
2016-07-08,12.35,12.73,12.35,12.6,36034,0
2016-07-11,12.55,12.86,12.55,12.79,21528,0
2016-07-12,12.81,12.91,12.81,12.82,28029,0
2016-07-13,12.79,12.93,12.78,12.87,21305,0
2016-07-14,13,13,12.77,12.83,15460,0
2016-07-15,12.91,12.91,12.45,12.57,56312,0
2016-07-18,13.25,14,13.25,13.78,141850,0
2016-07-19,13.74,13.74,13.36,13.4,65817,0
2016-07-20,13.4,13.46,13.3,13.42,8746,0
2016-07-21,13.32,13.4152,13.3,13.34,31676,0
2016-07-22,13.34,13.81,13.34,13.79,62825,0
2016-07-25,13.71,13.77,13.56,13.61,11091,0
2016-07-26,13.57,13.65,13.2328,13.51,23029,0
2016-07-27,13.46,13.72,13.411,13.69,16028,0
2016-07-28,13.73,13.93,13.5601,13.83,34712,0
2016-07-29,13.86,13.96,13.69,13.74,13447,0
2016-08-01,13.83,13.84,13.51,13.56,8147,0
2016-08-02,13.64,13.67,13.3301,13.4,16847,0
2016-08-03,13.28,13.37,13.27,13.3,20347,0
2016-08-04,13.33,13.42,13.095,13.16,14642,0
2016-08-05,13.27,13.42,13.27,13.3,18882,0
2016-08-08,13.2225,13.279,13.14,13.15,11753,0
2016-08-09,13.4,13.4,12.78,13.22,16971,0
2016-08-10,13.17,13.17,13.03,13.1,9303,0
2016-08-11,13.08,13.18,13.04,13.1,16231,0
2016-08-12,13.06,13.14,12.73,12.76,59752,0
2016-08-15,12.8,12.85,12.62,12.69,49801,0
2016-08-16,12.62,13.047,12.62,12.77,162740,0
2016-08-17,12.76,13.1,12.61,13.02,110129,0
2016-08-18,13.02,13.455,12.89,13.36,106964,0
2016-08-19,13.3,13.43,12.62,13.09,93269,0
2016-08-22,12.96,13.18,12.93,13.16,26143,0
2016-08-23,13.13,13.51,13.11,13.29,73733,0
2016-08-24,13.33,13.55,13.31,13.49,45893,0
2016-08-25,13.49,13.545,13.42,13.44,23011,0
2016-08-26,13.49,13.51,13.2,13.25,27559,0
2016-08-29,13.3,13.31,13.07,13.14,16455,0
2016-08-30,13.1,13.58,13.1,13.54,32187,0
2016-08-31,13.51,13.55,13.25,13.53,33899,0
2016-09-01,13.5,13.51,13.23,13.51,33016,0
2016-09-02,13.53,13.61,13.44,13.61,38130,0
2016-09-06,13.51,13.5899,13.16,13.54,144119,0
2016-09-07,13.49,13.59,13.47,13.55,80286,0
2016-09-08,13.47,13.58,13.41,13.51,69279,0
2016-09-09,13.99,13.99,13.6275,13.74,59181,0
2016-09-12,13.66,13.75,13.49,13.6,22990,0
2016-09-13,13.58,13.58,13.16,13.46,49094,0
2016-09-14,13.4301,13.45,13.25,13.25,40357,0
2016-09-15,13.2,13.36,13.17,13.35,25202,0
2016-09-16,13.35,13.38,13.16,13.38,114504,0
2016-09-19,13.33,13.65,13.33,13.57,22498,0
2016-09-20,13.56,13.65,13.43,13.55,35088,0
2016-09-21,13.55,13.61,13.49,13.5996,19963,0
2016-09-22,13.58,13.67,13.56,13.61,41095,0
2016-09-23,13.63,13.63,13.45,13.5,53170,0
2016-09-26,13.3501,13.47,13.33,13.45,41609,0
2016-09-27,13.42,13.64,13.41,13.64,19980,0
2016-09-28,13.6206,13.6206,13.26,13.4,54495,0
2016-09-29,13.37,13.37,13.23,13.26,26044,0
2016-09-30,13.3,13.4,13.27,13.35,34970,0
2016-10-03,13.28,13.465,13.195,13.41,37222,0
2016-10-04,13.41,13.52,13.3,13.35,31353,0
2016-10-05,13.36,13.51,13.16,13.4,14453,0
2016-10-06,13.38,13.5,13.36,13.4,8078,0
2016-10-07,13.37,13.5,13.29,13.4,13831,0
2016-10-10,13.42,13.6,13.41,13.45,24998,0
2016-10-11,13.45,13.45,13.3,13.34,27208,0
2016-10-12,13.32,13.54,13.32,13.5,23670,0
2016-10-13,13.55,13.55,13.43,13.48,55105,0
2016-10-14,13.53,13.545,13.42,13.5,26257,0
2016-10-17,13.4,13.61,13.4,13.56,22688,0
2016-10-18,13.61,13.68,13.55,13.56,18446,0
2016-10-19,13.63,13.7217,13.6,13.65,18226,0
2016-10-20,13.69,13.75,13.58,13.66,40863,0
2016-10-21,13.57,13.75,13.57,13.58,7450,0
2016-10-24,13.67,13.67,13.57,13.59,13304,0
2016-10-25,13.62,13.6299,13.515,13.54,17477,0
2016-10-26,13.61,13.64,13.41,13.5,30566,0
2016-10-27,13.58,13.62,13.41,13.48,19685,0
2016-10-28,13.41,13.61,13.16,13.21,77448,0
2016-10-31,13.21,13.2484,13.17,13.19,37839,0
2016-11-01,13.15,13.15,12.62,12.68,136181,0
2016-11-02,12.71,12.74,12.6,12.65,40879,0
2016-11-03,12.72,12.74,12.62,12.63,19859,0
2016-11-04,12.7,12.75,12.55,12.59,16476,0
2016-11-07,12.8,12.8,12.54,12.63,30339,0
2016-11-08,13,13.6,12.7,13.12,140591,0
2016-11-09,13.06,13.52,12.92,13.45,126830,0
2016-11-10,13.45,13.92,13.45,13.82,95791,0
2016-11-11,13.89,14.2,13.7712,14.05,87444,0
2016-11-14,14.19,14.42,13.95,14.15,49490,0
2016-11-15,14.22,14.31,13.98,14.16,65976,0
2016-11-16,14.17,14.74,14.1,14.7,56166,0
2016-11-17,14.97,14.99,14.84,14.92,75665,0
2016-11-18,14.86,15.0972,14.77,15.07,78972,0
2016-11-21,15.05,15.17,14.8076,14.95,69710,0
2016-11-22,15.04,15.16,14.89,15.13,59741,0
2016-11-23,15.18,15.3,15.14,15.3,56231,0
2016-11-25,15.31,15.31,15.23,15.29,17421,0
2016-11-28,15.3,15.6,15.3,15.59,47045,0
2016-11-29,15.63,15.9744,15.13,15.83,106248,0
2016-11-30,15.9,15.935,15.4108,15.7,97473,0
2016-12-01,15.95,15.95,15.6,15.93,82083,0
2016-12-02,15.82,15.99,15.76,15.76,60730,0
2016-12-05,15.77,16.19,15.66,16,83685,0
2016-12-06,16.09,16.09,15.81,15.88,51025,0
2016-12-07,16.01,16.06,15.765,15.84,61223,0
2016-12-08,15.86,16,15.8401,16,79311,0
2016-12-09,16.05,16.1,16.03,16.06,63709,0
2016-12-12,16,16.17,15.94,16.15,59274,0
2016-12-13,16.18,16.24,16.045,16.21,38166,0
2016-12-14,16.29,16.4499,16.14,16.24,32029,0
2016-12-15,16.38,16.38,16,16.04,53572,0
2016-12-16,16.12,16.4229,16.02,16.05,73773,0
2016-12-19,16.6,16.9,16.31,16.8,163067,0
2016-12-20,17.09,17.18,16.75,16.88,76972,0
2016-12-21,16.88,16.88,16.28,16.39,57727,0
2016-12-22,16.27,16.46,16.1101,16.38,43108,0
2016-12-23,16.41,16.45,16.2701,16.43,20402,0
2016-12-27,16.39,16.5799,16.39,16.49,30307,0
2016-12-28,16.56,16.78,16.46,16.75,45990,0
2016-12-29,16.82,17.02,16.38,16.47,66788,0
2016-12-30,16.57,16.69,16.3,16.6,39470,0
2017-01-03,16.83,16.85,16.58,16.68,55098,0
2017-01-04,16.82,16.92,16.67,16.84,52108,0
2017-01-05,16.88,16.92,16.62,16.7,39645,0
2017-01-06,16.85,16.88,16.68,16.85,44064,0
2017-01-09,16.96,16.96,16.61,16.91,34107,0
2017-01-10,16.9,16.93,16.76,16.87,24194,0
2017-01-11,16.79,16.87,16.73,16.83,15550,0
2017-01-12,16.92,16.93,16.48,16.62,18476,0
2017-01-13,16.73,17.02,16.72,16.91,27882,0
2017-01-17,16.8,17.0183,16.5,16.6,50074,0
2017-01-18,16.71,16.71,16.34,16.63,26827,0
2017-01-19,16.54,16.59,16.286,16.56,48059,0
2017-01-20,16.44,16.88,16.33,16.76,68992,0
2017-01-23,16.61,16.78,16.475,16.66,13663,0
2017-01-24,16.72,17.03,16.46,16.95,27046,0
2017-01-25,17.06,17.06,16,16.92,21744,0
2017-01-26,16.93,17,16.69,16.79,13484,0
2017-01-27,16.5746,16.83,16.53,16.72,17043,0
2017-01-30,16.74,16.77,15.97,15.97,24520,0
2017-01-31,16.03,16.41,16.03,16.33,33960,0
2017-02-01,16.675,16.675,16.1601,16.27,28362,0
2017-02-02,16.28,16.41,16.05,16.2,44865,0
2017-02-03,16.35,16.45,16.18,16.33,28215,0
2017-02-06,16.33,16.5871,16.22,16.26,16100,0
2017-02-07,16.36,16.59,16.36,16.46,15604,0
2017-02-08,16.5,16.815,15.9701,16.13,25446,0
2017-02-09,16.21,16.47,16.03,16.22,91214,0
2017-02-10,16.29,16.5,16.115,16.44,53910,0
2017-02-13,16.57,16.75,16.57,16.69,19119,0
2017-02-14,16.455,16.77,16.455,16.61,8360,0
2017-02-15,16.59,16.6099,16.38,16.51,12986,0
2017-02-16,16.47,16.57,16.16,16.3,13164,0
2017-02-17,16.4,16.4,16.054,16.16,19539,0
2017-02-21,16.1,16.18,15.93,15.99,22443,0
2017-02-22,16,16.12,15.94,16.1,14054,0
2017-02-23,16.1,16.2,16.05,16.1,25357,0
2017-02-24,16.1,16.2,15.72,16.16,21524,0
2017-02-27,16.09,16.31,16.08,16.14,15116,0
2017-02-28,16.07,16.15,15.93,15.94,27825,0
2017-03-01,16.05,16.13,15.9,15.98,21221,0
2017-03-02,15.99,16.1,15.96,15.97,19976,0
2017-03-03,15.91,15.9992,15.87,15.93,33081,0
2017-03-06,15.88,16.44,15.85,15.87,42535,0
2017-03-07,15.55,15.82,15.518,15.61,26987,0
2017-03-08,15.73,16,15.43,15.43,19980,0
2017-03-09,15.41,15.96,15.41,15.75,24459,0
2017-03-10,15.86,16.05,15.49,15.52,18388,0
2017-03-13,15.74,15.74,15.43,15.43,11553,0
2017-03-14,15.43,15.43,15.16,15.27,19866,0
2017-03-15,15.3301,15.48,15.18,15.23,23412,0
2017-03-16,15.29,15.57,15.29,15.5,27812,0
2017-03-17,15.49,16.51,15.49,16.04,95427,0
2017-03-20,16.07,16.28,15.978,16.27,25991,0
2017-03-21,16.27,16.4,15.94,16,36302,0
2017-03-22,16.3899,16.3899,15.76,15.91,21153,0
2017-03-23,15.94,16.15,15.9,15.97,24276,0
2017-03-24,16.04,16.07,15.91,15.95,18401,0
2017-03-27,15.78,15.97,15.76,15.84,16167,0
2017-03-28,15.84,15.9,15.72,15.75,13873,0
2017-03-29,15.68,16.0099,14.558,15.49,26579,0
2017-03-30,15.49,15.64,15.35,15.5,20277,0
2017-03-31,15.33,15.65,15.33,15.51,22162,0
2017-04-03,15.54,15.67,15.08,15.12,36759,0
2017-04-04,15.16,15.44,14.88,14.99,28291,0
2017-04-05,14.97,15.75,14.76,14.77,39249,0
2017-04-06,14.77,15.33,14.59,14.75,22884,0
2017-04-07,14.65,14.8199,14.65,14.77,18602,0
2017-04-10,14.7,14.9,14.6,14.78,44974,0
2017-04-11,14.79,14.9,14.67,14.73,53935,0
2017-04-12,14.76,16.85,14.76,14.86,42751,0
2017-04-13,14.87,14.99,14.8,14.92,44404,0
2017-04-17,14.88,15.09,14.88,15.04,45781,0
2017-04-18,14.94,15.455,14.81,14.85,27831,0
2017-04-19,14.82,15.295,14.6501,14.69,47965,0
2017-04-20,14.95,14.95,14.71,14.74,59199,0
2017-04-21,14.84,14.93,14.62,14.65,72028,0
2017-04-24,14.9,14.9028,14.61,14.81,46039,0
2017-04-25,14.96,15.06,14.85,14.89,38691,0
2017-04-26,14.81,15.6399,14.81,15.51,35403,0
2017-04-27,15.43,15.82,15.43,15.61,30300,0
2017-04-28,15.59,15.85,15.37,15.73,32229,0
2017-05-01,15.65,15.76,15.53,15.68,15039,0
2017-05-02,16.56,16.56,14.75,14.99,99454,0
2017-05-03,14.91,15.16,14.81,15.1,29162,0
2017-05-04,15.15,15.24,14.9,15.02,23125,0
2017-05-05,15.22,15.4299,14.96,15.31,42162,0
2017-05-08,15.3,15.43,15.08,15.4,25082,0
2017-05-09,15.5,15.83,15.42,15.83,55378,0
2017-05-10,15.72,16.27,15.53,15.6,22424,0
2017-05-11,15.54,15.695,15.31,15.32,17051,0
2017-05-12,15.3,15.6,15.06,15.2,54255,0
2017-05-15,15.26,15.72,15.26,15.59,51900,0
2017-05-16,15.49,15.5275,15.34,15.49,26305,0
2017-05-17,15.38,15.38,15.09,15.12,33391,0
2017-05-18,15.31,15.75,15.25,15.64,52229,0
2017-05-19,15.55,15.79,15.445,15.76,44771,0
2017-05-22,15.82,16.01,15.82,16.01,29393,0
2017-05-23,16.14,16.23,15.96,16.03,41266,0
2017-05-24,16.21,16.21,15.81,15.87,28179,0
2017-05-25,15.87,16.08,15.8,16,29501,0
2017-05-26,16.05,16.235,15.94,16.12,24683,0
2017-05-30,16.01,16.05,15.8,15.82,55359,0
2017-05-31,15.9,16.2,15.85,15.96,27970,0
2017-06-01,16.08,16.13,16.01,16.1,27433,0
2017-06-02,16.12,16.765,16.06,16.63,62768,0
2017-06-05,16.5,16.64,16.365,16.51,16622,0
2017-06-06,16.36,16.66,16.21,16.21,20600,0
2017-06-07,16.115,16.47,16.115,16.31,24503,0
2017-06-08,16.49,16.79,16.13,16.39,49232,0
2017-06-09,16.175,16.58,16.175,16.52,40044,0
2017-06-12,16.55,16.57,16.14,16.33,23095,0
2017-06-13,16.4399,16.54,16.2125,16.33,17122,0
2017-06-14,16.33,16.53,16.22,16.47,23482,0
2017-06-15,16.29,16.45,15.88,16.08,52161,0
2017-06-16,15.81,15.9,15.58,15.83,92474,0
2017-06-19,15.83,15.94,15.81,15.91,14195,0
2017-06-20,15.83,15.89,15.66,15.69,9953,0
2017-06-21,15.8,15.955,15.66,15.68,25863,0
2017-06-22,15.78,15.91,15.5,15.52,13233,0
2017-06-23,15.53,15.63,15.27,15.44,98191,0
2017-06-26,15.46,16.29,15.46,15.73,36241,0
2017-06-27,15.65,15.85,15.65,15.73,24875,0
2017-06-28,15.82,16.28,15.8,16.07,20001,0
2017-06-29,16.25,16.32,16.05,16.19,52411,0
2017-06-30,16.18,16.37,15.95,16.12,20870,0
2017-07-03,16.16,16.26,15.95,16.19,10067,0
2017-07-05,16.18,16.18,15.78,15.92,23078,0
2017-07-06,15.81,15.9,15.76,15.82,41875,0
2017-07-07,15.9,16.063,15.9,15.96,25788,0
2017-07-10,15.9,16.0236,15.8,15.9,39483,0
2017-07-11,15.89,15.96,15.605,15.65,24084,0
2017-07-12,15.72,15.86,15.655,15.79,18465,0
2017-07-13,15.89,15.89,15.37,15.49,54635,0
2017-07-14,15.55,16.02,15.54,15.89,62293,0
2017-07-17,15.88,16.06,15.819,16.01,56105,0
2017-07-18,15.99,16.03,15.95,15.98,22794,0
2017-07-19,15.99,16.1999,15.95,16.02,22570,0
2017-07-20,16.02,16.15,15.83,16.06,49414,0
2017-07-21,16.17,16.17,15.82,15.84,23197,0
2017-07-24,15.83,15.98,15.52,15.88,28529,0
2017-07-25,15.96,16.05,15.78,15.87,38595,0
2017-07-26,15.86,16.09,15.8242,16.02,44371,0
2017-07-27,16.03,16.38,15.775,16.03,31996,0
2017-07-28,16,16.04,15.91,16.02,36131,0
2017-07-31,16.03,16.17,15.855,15.96,19016,0
2017-08-01,15.8,16.03,15.8,16,22967,0
2017-08-02,15.92,15.92,15,15.42,158857,0
2017-08-03,15.5,15.6,15.2,15.55,69595,0
2017-08-04,15.72,15.72,15.47,15.57,8877,0
2017-08-07,15.52,15.56,15.36,15.48,19357,0
2017-08-08,15.28,15.68,15.28,15.63,10860,0
2017-08-09,15.67,15.74,15.38,15.68,56138,0
2017-08-10,15.945,16.05,15.51,15.65,61472,0
2017-08-11,15.66,15.81,15.39,15.59,32952,0
2017-08-14,15.64,15.99,15.51,15.96,35176,0
2017-08-15,15.96,16.11,15.94,16.03,108166,0
2017-08-16,16.14,16.14,15.58,15.72,29660,0
2017-08-17,15.66,15.97,15.6,15.61,42081,0
2017-08-18,15.42,15.68,15.38,15.53,53697,0
2017-08-21,15.51,15.76,15.5,15.65,33314,0
2017-08-22,15.7,15.84,15.65,15.69,12606,0
2017-08-23,15.56,15.64,15.48,15.5,46832,0
2017-08-24,15.52,15.62,15.5,15.56,19265,0
2017-08-25,15.57,15.83,15.52,15.6,31291,0
2017-08-28,15.56,15.8,15.5584,15.66,43496,0
2017-08-29,15.64,15.76,15.57,15.68,36294,0
2017-08-30,15.67,15.81,15.59,15.74,28117,0
2017-08-31,15.85,16,15.59,15.76,54858,0
2017-09-01,15.55,15.89,15.55,15.79,41918,0
2017-09-05,15.79,15.96,15.75,15.76,40862,0
2017-09-06,15.79,16.05,15.79,15.93,36654,0
2017-09-07,15.9,15.97,15.63,15.67,29836,0
2017-09-08,15.65,15.85,15.6,15.73,11042,0
2017-09-11,15.78,15.84,15.665,15.73,12544,0
2017-09-12,15.76,16,15.76,15.93,38292,0
2017-09-13,15.95,16.01,15.86,15.93,38143,0
2017-09-14,15.91,16.28,15.75,16.04,30770,0
2017-09-15,16.09,16.13,15.9,16.01,104797,0
2017-09-18,16.07,16.3,16.07,16.21,58376,0
2017-09-19,16.02,16.31,16.02,16.2,55777,0
2017-09-20,16.15,16.3,15.98,16.11,36823,0
2017-09-21,15.99,16.14,15.89,16.07,15303,0
2017-09-22,15.961,16.12,15.961,15.99,19612,0
2017-09-25,15.96,16.1,15.9264,15.94,71608,0
2017-09-26,15.95,16.05,15.905,16,36606,0
2017-09-27,15.99,16.05,15.98,16.04,113508,0
2017-09-28,16.035,16.035,15.78,15.78,47862,0
2017-09-29,15.82,16,15.66,15.72,102953,0
2017-10-02,15.8,16.04,15.8,15.92,52736,0
2017-10-03,16,16,15.87,15.97,27303,0
2017-10-04,16.04,16.22,15.89,15.92,19036,0
2017-10-05,16,16,15.83,15.97,26816,0
2017-10-06,16,16.03,15.89,15.98,12889,0
2017-10-09,16.06,16.07,15.9,15.91,39593,0
2017-10-10,16,16,15.85,15.94,28163,0
2017-10-11,16,16.08,15.97,15.99,34562,0
2017-10-12,15.94,16.08,15.9,15.96,16362,0
2017-10-13,16,16.08,15.95,16.03,26860,0
2017-10-16,16.08,16.13,15.86,16.07,38460,0
2017-10-17,15.93,16.06,15.73,15.87,36105,0
2017-10-18,15.95,16.03,15.74,15.95,79539,0
2017-10-19,15.8,16.01,15.8,15.96,15209,0
2017-10-20,16.07,16.07,15.89,15.92,22868,0
2017-10-23,15.93,16.01,15.77,15.95,56287,0
2017-10-24,16.04,16.15,15.99,16.03,63759,0
2017-10-25,16.1,16.1,15.86,15.99,37377,0
2017-10-26,16.03,16.06,15.91,15.99,56243,0
2017-10-27,16.72,16.72,15.91,15.99,38539,0
2017-10-30,15.96,16.01,15.551,15.61,38966,0
2017-10-31,15.66,15.76,15.58,15.65,53891,0
2017-11-01,15.73,15.73,15.495,15.55,35689,0
2017-11-02,15.62,15.7,15.5899,15.62,42207,0
2017-11-03,15.67,15.67,15.3598,15.41,73592,0
2017-11-06,15.41,15.63,15.08,15.25,35246,0
2017-11-07,15.26,15.3,14.83,14.83,97578,0
2017-11-08,14.8,14.86,14.451,14.83,105256,0
2017-11-09,14.69,14.9,14.6,14.82,62720,0
2017-11-10,14.83,15.05,14.76,14.76,95549,0
