Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.32,0.32,0.29,0.29,7000,0
2005-02-28,0.3,0.32,0.18,0.18,12550,0
2005-03-01,0.35,0.36,0.25,0.36,55000,0
2005-03-02,0.4,0.42,0.26,0.36,12100,0
2005-03-04,0.3,0.3,0.27,0.3,3300,0
2005-03-08,0.26,0.3,0.26,0.3,4000,0
2005-03-09,0.26,0.37,0.26,0.26,6100,0
2005-03-10,0.37,0.37,0.37,0.37,3000,0
2005-03-15,0.37,0.41,0.33,0.41,27800,0
2005-03-16,0.45,0.6,0.27,0.58,90400,0
2005-03-17,0.58,0.75,0.53,0.55,39653,0
2005-03-18,0.5,0.77,0.5,0.74,6300,0
2005-03-21,0.78,0.78,0.51,0.65,46970,0
2005-03-22,0.5,0.74,0.36,0.4,17580,0
2005-03-23,0.38,0.65,0.38,0.65,5675,0
2005-03-24,0.5,0.73,0.36,0.7,4300,0
2005-03-28,0.36,0.73,0.36,0.6,15085,0
2005-03-29,0.36,0.6,0.36,0.6,3600,0
2005-03-30,0.38,0.38,0.37,0.37,600,0
2005-03-31,0.6,0.6,0.36,0.6,9500,0
2005-04-01,0.37,0.5,0.37,0.38,4000,0
2005-04-04,0.6,0.6,0.37,0.38,8000,0
2005-04-06,0.36,0.38,0.36,0.38,7200,0
2005-04-08,0.36,0.5,0.36,0.5,312,0
2005-04-11,0.36,0.5,0.33,0.33,111099,0
2005-04-12,0.33,0.6,0.33,0.6,2000,0
2005-04-13,0.6,0.6,0.6,0.6,320,0
2005-04-15,0.54,0.54,0.51,0.54,16620,0
2005-04-19,0.33,0.38,0.32,0.32,1520,0
2005-04-20,0.32,0.32,0.32,0.32,11000,0
2005-04-21,0.32,0.32,0.32,0.32,200,0
2005-04-22,0.32,0.5,0.32,0.32,11700,0
2005-04-25,0.32,0.32,0.32,0.32,400,0
2005-04-26,0.32,0.47,0.32,0.47,1200,0
2005-04-27,0.32,0.5,0.32,0.47,1750,0
2005-04-28,0.32,0.34,0.32,0.34,21000,0
2005-04-29,0.52,0.52,0.29,0.45,6000,0
2005-05-02,0.5,0.5,0.38,0.45,12400,0
2005-05-03,0.31,0.31,0.31,0.31,3850,0
2005-05-05,0.31,0.31,0.31,0.31,600,0
2005-05-06,0.31,0.49,0.31,0.45,5400,0
2005-05-10,0.31,0.34,0.31,0.34,10000,0
2005-05-11,0.31,0.35,0.31,0.34,2000,0
2005-05-16,0.33,0.34,0.33,0.33,1056,0
2005-05-18,0.36,0.49,0.36,0.48,18475,0
2005-05-19,0.47,0.48,0.36,0.48,8000,0
2005-05-20,0.34,0.48,0.34,0.45,5850,0
2005-05-23,0.48,0.5,0.34,0.5,5750,0
2005-05-24,0.4,0.4,0.4,0.4,200,0
2005-05-25,0.48,0.49,0.34,0.34,5700,0
2005-05-26,0.47,0.48,0.46,0.46,9800,0
2005-06-01,0.47,0.47,0.46,0.46,4200,0
2005-06-02,0.47,0.47,0.46,0.46,3000,0
2005-06-03,0.33,0.46,0.33,0.45,5100,0
2005-06-06,0.47,0.49,0.33,0.43,68900,0
2005-06-07,0.48,0.48,0.4,0.43,14055,0
2005-06-08,0.4,0.47,0.4,0.47,5800,0
2005-06-09,0.47,0.47,0.43,0.43,47578,0
2005-06-10,0.45,0.45,0.33,0.33,5100,0
2005-06-13,0.33,0.45,0.33,0.45,2416,0
2005-06-14,0.34,0.45,0.34,0.45,7000,0
2005-06-15,0.44,0.44,0.44,0.44,600,0
2005-06-16,0.45,0.45,0.43,0.43,23000,0
2005-06-17,0.47,0.47,0.43,0.46,13180,0
2005-06-20,0.46,0.46,0.46,0.46,250,0
2005-06-21,0.46,0.46,0.44,0.44,4000,0
2005-06-22,0.46,0.49,0.42,0.42,7500,0
2005-06-23,0.44,0.49,0.33,0.36,46300,0
2005-06-24,0.46,0.46,0.37,0.45,55200,0
2005-06-27,0.46,0.46,0.38,0.38,7000,0
2005-06-30,0.45,0.46,0.45,0.45,5900,0
2005-07-01,0.46,0.46,0.45,0.45,2600,0
2005-07-05,0.35,0.35,0.35,0.35,2000,0
2005-07-06,0.46,0.46,0.46,0.46,6114,0
2005-07-07,0.46,0.46,0.46,0.46,1000,0
2005-07-08,0.35,0.46,0.35,0.45,13350,0
2005-07-12,0.35,0.45,0.35,0.45,3600,0
2005-07-13,0.45,0.45,0.35,0.45,42500,0
2005-07-14,0.45,0.46,0.45,0.46,7000,0
2005-07-19,0.36,0.47,0.36,0.46,24354,0
2005-07-20,0.45,0.48,0.37,0.48,11000,0
2005-07-22,0.53,0.53,0.49,0.49,800,0
2005-07-25,0.5,0.53,0.49,0.53,79664,0
2005-07-26,0.49,0.53,0.49,0.53,3000,0
2005-07-27,0.5,0.5,0.5,0.5,4500,0
2005-07-28,0.5,0.5,0.4,0.46,6400,0
2005-07-29,0.4,0.4,0.4,0.4,1256,0
2005-08-01,0.4,0.45,0.35,0.37,29500,0
2005-08-03,0.35,0.35,0.35,0.35,10000,0
2005-08-04,0.35,0.54,0.35,0.35,3800,0
2005-08-08,0.53,0.53,0.35,0.53,6900,0
2005-08-09,0.35,0.55,0.35,0.35,35500,0
2005-08-10,0.35,0.54,0.35,0.54,2200,0
2005-08-11,0.55,0.55,0.35,0.53,45725,0
2005-08-12,0.53,0.53,0.53,0.53,560,0
2005-08-16,0.35,0.5,0.35,0.5,6550,0
2005-08-19,0.37,0.6,0.37,0.6,85642,0
2005-08-22,0.53,0.65,0.53,0.57,98800,0
2005-08-23,0.65,0.68,0.56,0.63,6400,0
2005-08-24,0.7,0.7,0.68,0.68,475,0
2005-08-25,0.65,0.73,0.55,0.7,78186,0
2005-08-26,0.73,1.1,0.6,1,121609,0
2005-08-29,1,1,0.55,1,21060,0
2005-08-30,0.6,0.99,0.6,0.99,12091,0
2005-08-31,0.7,1,0.7,0.97,18200,0
2005-09-01,0.75,0.97,0.75,0.96,1850,0
2005-09-02,0.75,0.99,0.7,0.99,16920,0
2005-09-06,0.99,0.99,0.7,0.85,9950,0
2005-09-07,0.75,0.99,0.75,0.88,3700,0
2005-09-08,0.83,0.83,0.75,0.75,39000,0
2005-09-09,0.85,0.88,0.7,0.83,7000,0
2005-09-12,0.9,0.9,0.83,0.83,4570,0
2005-09-13,0.83,0.95,0.7,0.9,22415,0
2005-09-14,0.97,0.97,0.97,0.97,500,0
2005-09-15,0.73,0.95,0.73,0.87,3950,0
2005-09-16,0.97,0.97,0.75,0.97,6855,0
2005-09-19,0.97,0.97,0.75,0.97,9974,0
2005-09-20,0.7,0.98,0.65,0.9,12500,0
2005-09-21,0.6,0.97,0.6,0.97,1500,0
2005-09-22,0.95,0.98,0.6,0.8,30250,0
2005-09-23,0.75,0.97,0.75,0.97,1700,0
2005-09-26,0.95,0.97,0.9,0.95,4500,0
2005-09-27,0.95,0.97,0.9,0.9,7800,0
2005-09-28,0.97,0.97,0.9,0.9,1700,0
2005-09-29,0.85,0.85,0.7,0.8,48348,0
2005-09-30,0.8,0.95,0.8,0.95,1963,0
2005-10-03,0.6,0.95,0.6,0.85,22900,0
2005-10-04,0.9,0.95,0.8,0.9,46460,0
2005-10-05,0.7,0.7,0.7,0.7,1000,0
2005-10-06,0.65,0.95,0.6,0.94,58750,0
2005-10-07,0.94,0.95,0.79,0.95,700,0
2005-10-10,0.85,0.85,0.79,0.85,7700,0
2005-10-11,0.75,0.85,0.75,0.79,43105,0
2005-10-12,0.65,0.85,0.65,0.7,3650,0
2005-10-14,0.85,0.85,0.55,0.85,6106,0
2005-10-17,0.85,0.85,0.79,0.79,500,0
2005-10-18,0.79,0.85,0.7,0.85,1200,0
2005-10-19,0.6,0.85,0.6,0.85,3300,0
2005-10-20,0.85,0.85,0.85,0.85,500,0
2005-10-21,0.6,0.6,0.6,0.6,1000,0
2005-10-25,0.8,0.8,0.8,0.8,1000,0
2005-10-27,0.65,0.65,0.65,0.65,2100,0
2005-10-31,0.65,0.85,0.65,0.85,5200,0
2005-11-01,0.75,0.9,0.75,0.89,44447,0
2005-11-02,0.7,0.9,0.7,0.89,6470,0
2005-11-03,0.85,0.9,0.8,0.9,6300,0
2005-11-04,0.9,0.9,0.8,0.9,6350,0
2005-11-07,0.9,0.9,0.65,0.65,1110,0
2005-11-08,0.9,0.9,0.88,0.9,5100,0
2005-11-09,0.68,0.9,0.68,0.9,4200,0
2005-11-10,0.67,0.89,0.67,0.89,3148,0
2005-11-11,0.66,0.66,0.66,0.66,4500,0
2005-11-14,0.9,1.04,0.8,0.99,242616,0
2005-11-15,0.9,1.05,0.9,1.04,38875,0
2005-11-16,1,1,0.8,1,11735,0
2005-11-17,1,1.05,0.95,1.05,34300,0
2005-11-18,1.1,1.1,1,1.05,4300,0
2005-11-21,1.05,1.1,1,1.1,2900,0
2005-11-22,1.05,1.1,1.05,1.1,10000,0
2005-11-23,1.05,1.85,1.05,1.3,74912,0
2005-11-25,1.3,1.7,1.3,1.3,9200,0
2005-11-28,1.5,1.75,1.05,1.3,27720,0
2005-11-29,1,1.5,0.85,1.5,76983,0
2005-11-30,1.25,1.3,0.95,1.28,16625,0
2005-12-01,1.3,1.3,1.3,1.3,1100,0
2005-12-02,0.95,1.5,0.95,1.32,800,0
2005-12-05,1.25,1.32,1.25,1.32,775,0
2005-12-06,1.25,1.3,1,1.25,5330,0
2005-12-07,0.95,1.4,0.95,1.25,350,0
2005-12-08,1.29,1.29,1.25,1.25,5000,0
2005-12-09,1.35,1.35,1.35,1.35,1000,0
2005-12-12,1.35,1.35,1.3,1.35,4824,0
2005-12-13,1.4,1.4,1.4,1.4,500,0
2005-12-14,1.2,1.45,1.2,1.44,48774,0
2005-12-15,1.45,1.45,1.2,1.39,20040,0
2005-12-16,1.2,1.45,1.2,1.35,11500,0
2005-12-19,1.2,1.25,1.2,1.25,1540,0
2005-12-20,1.2,1.45,1.2,1.43,6625,0
2005-12-21,1.45,1.48,1.4,1.45,7650,0
2005-12-22,1.44,1.5,1.2,1.45,178160,0
2005-12-23,1.45,1.45,1.25,1.4,6800,0
2005-12-27,1.4,1.75,1.3,1.35,148672,0
2005-12-28,1.35,1.55,1.3,1.38,95688,0
2005-12-29,1.35,1.45,1.35,1.45,32506,0
2005-12-30,1.44,1.52,1.44,1.46,36800,0
2006-01-03,1.5,1.5,1.35,1.5,16481,0
2006-01-04,1.5,1.5,1.35,1.5,39925,0
2006-01-05,1.52,1.55,1.45,1.5,21250,0
2006-01-06,1.5,1.55,1.4,1.49,8821,0
2006-01-09,1.35,1.5,1.35,1.49,12825,0
2006-01-11,1.35,1.55,1.35,1.5,4817,0
2006-01-12,1.5,1.5,1.4,1.5,12245,0
2006-01-13,1.5,1.5,1.36,1.5,96300,0
2006-01-17,1.55,1.55,1.4,1.4,5642,0
2006-01-18,1.4,1.5,1.4,1.49,14125,0
2006-01-19,1.5,1.5,1.45,1.5,85562,0
2006-01-20,1.6,1.65,1.54,1.6,120980,0
2006-01-23,1.65,1.85,1.6,1.8,115940,0
2006-01-24,1.55,2.05,1.55,2,199289,0
2006-01-25,2,2.5,1.6,1.6,171832,0
2006-01-26,1.6,1.94,1.6,1.91,215645,0
2006-01-27,1.91,1.91,1.8,1.88,48810,0
2006-01-30,1.87,1.89,1.62,1.72,48600,0
2006-01-31,1.65,1.75,1.65,1.75,31828,0
2006-02-01,1.75,1.85,1.7,1.84,27864,0
2006-02-02,1.75,1.88,1.75,1.88,3000,0
2006-02-03,1.75,1.79,1.52,1.79,64171,0
2006-02-06,1.85,1.85,1.56,1.83,16671,0
2006-02-07,1.83,1.85,1.73,1.75,6600,0
2006-02-08,1.7,1.75,1.56,1.6,19100,0
2006-02-09,1.6,1.75,1.6,1.62,9528,0
2006-02-10,1.62,1.69,1.62,1.68,5900,0
2006-02-13,1.69,1.69,1.57,1.63,18223,0
2006-02-14,1.6,1.65,1.58,1.6,27830,0
2006-02-15,1.61,1.65,1.56,1.64,8500,0
2006-02-16,1.6,1.65,1.6,1.6,7690,0
2006-02-17,1.65,1.69,1.65,1.69,6800,0
2006-02-21,1.71,1.8,1.6,1.65,22700,0
2006-02-22,1.82,1.85,1.65,1.65,8970,0
2006-02-23,1.65,1.75,1.65,1.75,1475,0
2006-02-24,1.75,1.78,1.75,1.75,7030,0
2006-02-27,1.75,1.9,1.75,1.75,19023,0
2006-02-28,1.76,1.76,1.75,1.76,4700,0
2006-03-01,1.76,1.99,1.76,1.9,16250,0
2006-03-02,1.9,1.9,1.8,1.8,9475,0
2006-03-03,1.85,1.85,1.78,1.78,19700,0
2006-03-06,1.78,1.87,1.78,1.87,4466,0
2006-03-07,1.87,1.87,1.77,1.8,3282,0
2006-03-08,1.8,1.86,1.8,1.84,2022,0
2006-03-09,1.77,1.84,1.75,1.84,6310,0
2006-03-10,1.84,1.84,1.84,1.84,1675,0
2006-03-13,1.75,1.8,1.7,1.7,19800,0
2006-03-14,1.65,1.84,1.65,1.65,1850,0
2006-03-15,1.66,1.84,1.66,1.72,3235,0
2006-03-16,1.81,1.81,1.7,1.7,19684,0
2006-03-17,1.7,1.7,1.35,1.36,143752,0
2006-03-20,1.08,1.59,0.1,1.11,70040,0
2006-03-21,1.1,1.46,0.93,1.37,6750,0
2006-03-22,1.05,1.12,1.05,1.07,10888,0
2006-03-23,1.1,1.25,1.1,1.1,15400,0
2006-03-24,1.34,1.34,1.02,1.02,2810,0
2006-03-27,0.95,1.37,0.95,1.04,4298,0
2006-03-28,0.8,1.37,0.8,1.26,9000,0
2006-03-29,1.48,1.48,1.3,1.3,8170,0
2006-03-30,1.31,1.31,1.31,1.31,1000,0
2006-03-31,1.31,1.4,1.3,1.3,16665,0
2006-04-03,1.16,1.35,1.16,1.16,7188,0
2006-04-04,1.4,1.4,1.16,1.29,7745,0
2006-04-05,1.35,1.35,1.1,1.3,12200,0
2006-04-06,1.3,1.3,1.3,1.3,500,0
2006-04-07,1.12,1.12,1.12,1.12,5200,0
2006-04-10,1.1,1.35,1.05,1.34,18950,0
2006-04-11,1.35,1.35,1.13,1.35,91450,0
2006-04-12,1.01,1.25,1,1.2,101750,0
2006-04-13,1.2,1.35,1.2,1.34,56400,0
2006-04-17,1.4,1.45,1.2,1.35,5800,0
2006-04-18,1.25,1.35,1.25,1.35,21472,0
2006-04-19,1.35,1.4,1.34,1.4,28800,0
2006-04-20,1.35,1.35,1.2,1.26,11764,0
2006-04-21,1.26,1.4,1.26,1.35,2285,0
2006-04-24,1.4,1.4,1.4,1.4,6900,0
2006-04-25,1.26,1.4,1.26,1.4,15250,0
2006-04-26,1.4,1.4,1.4,1.4,66750,0
2006-04-27,1.4,1.4,1.3,1.4,15584,0
2006-04-28,1.4,1.4,1.3,1.4,16375,0
2006-05-01,1.4,1.4,1.31,1.4,2800,0
2006-05-02,1.39,1.5,1.3,1.45,26301,0
2006-05-03,1.6,1.6,1.32,1.45,3800,0
2006-05-04,1.6,1.6,1.59,1.59,3600,0
2006-05-05,1.41,1.6,1.4,1.4,16300,0
2006-05-08,1.3,1.4,1.3,1.3,7725,0
2006-05-09,1.3,1.3,1.3,1.3,1237,0
2006-05-10,1.3,1.4,1.3,1.39,6775,0
2006-05-11,1.39,1.39,1.39,1.39,300,0
2006-05-12,1.35,1.55,1.35,1.4,15025,0
2006-05-15,1.3,1.6,1.3,1.45,76775,0
2006-05-16,1.43,1.55,1.4,1.45,48887,0
2006-05-17,1.4,1.41,1.4,1.4,22000,0
2006-05-18,1.4,1.5,1.4,1.45,37685,0
2006-05-19,1.4,1.5,1.35,1.5,37500,0
2006-05-22,1.55,1.55,1.3,1.5,15090,0
2006-05-23,1.48,1.55,1.3,1.49,72800,0
2006-05-24,1.3,1.47,1.3,1.4,26800,0
2006-05-25,1.35,1.5,1.35,1.49,37300,0
2006-05-26,1.42,1.52,1.42,1.5,30400,0
2006-05-30,1.6,1.6,1.31,1.5,2751,0
2006-05-31,1.59,1.59,1.55,1.59,11800,0
2006-06-01,1.5,1.6,1.47,1.6,20842,0
2006-06-02,1.59,1.95,1.59,1.7,43389,0
2006-06-05,1.7,1.77,1.7,1.77,12120,0
2006-06-06,1.72,1.95,1.72,1.95,3950,0
2006-06-07,1.85,1.9,1.7,1.8,30300,0
2006-06-08,1.7,1.9,1.5,1.9,40050,0
2006-06-12,1.5,1.85,1.5,1.85,3695,0
2006-06-13,1.8,1.8,1.6,1.6,10600,0
2006-06-14,1.5,1.65,1.5,1.65,2300,0
2006-06-15,1.7,1.7,1.5,1.7,1400,0
2006-06-16,1.7,1.7,1.4,1.7,4600,0
2006-06-19,1.69,1.69,1.69,1.69,100,0
2006-06-20,1.7,1.7,1.65,1.7,2100,0
2006-06-21,1.6,1.7,1.5,1.68,20165,0
2006-06-23,1.35,1.7,1.35,1.69,26600,0
2006-06-26,1.7,1.75,1.69,1.69,14460,0
2006-06-27,1.75,1.75,1.5,1.68,10300,0
2006-06-28,1.68,1.68,1.68,1.68,1000,0
2006-06-29,1.68,1.68,1.4,1.67,13623,0
2006-06-30,1.74,1.75,1.65,1.75,37700,0
2006-07-03,1.75,1.85,1.75,1.75,44730,0
2006-07-05,1.9,1.9,1.7,1.7,13363,0
2006-07-06,1.7,1.9,1.7,1.9,9575,0
2006-07-07,1.9,1.9,1.7,1.85,23088,0
2006-07-10,1.9,1.9,1.75,1.9,2505,0
2006-07-11,1.9,1.9,1.75,1.9,21730,0
2006-07-12,1.9,1.9,1.9,1.9,300,0
2006-07-13,1.9,1.9,1.65,1.89,10853,0
2006-07-14,1.9,1.9,1.54,1.89,19700,0
2006-07-17,1.9,1.9,1.55,1.89,17150,0
2006-07-18,1.88,1.89,1.8,1.8,12400,0
2006-07-19,1.6,1.9,1.57,1.85,26082,0
2006-07-20,1.85,1.85,1.8,1.8,11000,0
2006-07-21,1.8,1.9,1.7,1.88,35713,0
2006-07-24,1.87,1.87,1.6,1.85,10300,0
2006-07-25,1.85,1.85,1.85,1.85,6000,0
2006-07-26,1.85,1.85,1.8,1.8,10600,0
2006-07-27,1.85,1.85,1.7,1.85,10700,0
2006-07-28,1.85,1.85,1.75,1.85,10212,0
2006-07-31,1.84,1.84,1.84,1.84,2000,0
2006-08-03,1.65,1.65,1.65,1.65,1000,0
2006-08-04,1.65,1.9,1.65,1.9,2366,0
2006-08-07,1.9,1.9,1.8,1.8,2500,0
2006-08-08,1.7,1.9,1.7,1.9,1478,0
2006-08-09,1.65,1.9,1.65,1.8,30100,0
2006-08-10,1.8,1.8,1.8,1.8,1000,0
2006-08-14,1.65,1.7,1.65,1.68,13000,0
2006-08-15,1.85,1.92,1.75,1.9,392590,0
2006-08-16,1.95,1.97,1.85,1.9,103743,0
2006-08-17,1.9,1.96,1.9,1.95,79505,0
2006-08-18,1.9,1.96,1.9,1.96,15000,0
2006-08-21,1.99,2.02,1.9,2,685730,0
2006-08-22,2.05,2.85,2.05,2.5,343945,0
2006-08-23,2.55,2.6,2.3,2.53,438078,0
2006-08-24,2.55,2.9,2.53,2.62,188044,0
2006-08-25,2.75,2.78,2.65,2.75,326001,0
2006-08-28,2.95,3.25,2.75,3.15,357288,0
2006-08-29,3.23,3.6,2.75,3.1,395786,0
2006-08-30,3.15,3.6,2.9,3.35,144581,0
2006-08-31,3.35,3.46,3.35,3.41,85064,0
2006-09-01,3.45,4.1,3.45,4.1,322473,0
2006-09-05,4.15,4.5,3.86,3.86,408908,0
2006-09-06,3.95,4,3.07,3.7,285088,0
2006-09-07,3.7,3.84,3.61,3.69,48255,0
2006-09-08,3.68,3.68,3.25,3.37,69951,0
2006-09-11,3.3,3.35,3.2,3.3,104974,0
2006-09-12,3.3,3.38,3.11,3.15,95571,0
2006-09-13,3.05,3.19,3.05,3.19,23096,0
2006-09-14,3.15,3.15,3,3.02,108266,0
2006-09-15,2.9,2.92,2.74,2.77,191661,0
2006-09-18,2.76,3.08,2.66,2.95,213081,0
2006-09-19,3,3.8,3,3.5,219081,0
2006-09-20,3.5,3.67,3.49,3.55,108410,0
2006-09-21,3.55,3.55,3.2,3.25,55284,0
2006-09-22,3.24,3.24,3.05,3.1,58333,0
2006-09-25,3.13,3.35,3.1,3.15,37285,0
2006-09-26,3.16,3.17,3.15,3.15,54800,0
2006-09-27,3.16,3.16,3.1,3.1,42784,0
2006-09-28,3.1,3.11,2.85,3.04,68518,0
2006-09-29,3,3.1,3,3.1,92296,0
2006-10-02,3.1,3.12,3.05,3.06,34041,0
2006-10-03,3.05,3.1,2.88,2.99,101271,0
2006-10-04,2.88,2.97,2.88,2.95,18370,0
2006-10-05,2.8,2.85,2.76,2.8,57740,0
2006-10-06,2.76,2.9,2.76,2.9,20650,0
2006-10-09,3,3,2.9,2.95,9700,0
2006-10-10,3.01,3.07,3,3.01,14151,0
2006-10-11,3,3,2.99,2.99,9125,0
2006-10-12,2.95,2.95,2.76,2.89,11700,0
2006-10-13,2.83,2.95,2.76,2.95,10951,0
2006-10-16,2.95,2.99,2.9,2.9,19942,0
2006-10-17,2.87,2.92,2.87,2.9,2855,0
2006-10-18,2.91,3.4,2.91,3.3,64069,0
2006-10-19,3.3,3.3,3.1,3.1,12345,0
2006-10-20,3.13,3.2,3.11,3.2,3285,0
2006-10-23,3.1,3.2,3.05,3.2,13885,0
2006-10-24,3.25,3.3,3.22,3.29,27725,0
2006-10-25,3.4,3.5,3.3,3.45,46390,0
2006-10-26,3.49,3.6,3.42,3.47,31900,0
2006-10-27,3.5,3.5,3.32,3.33,36722,0
2006-10-30,3.33,3.33,3.23,3.23,28975,0
2006-10-31,3.23,3.39,3.05,3.08,153455,0
2006-11-01,3.13,3.2,3,3.01,48504,0
2006-11-02,3,3,2.9,2.9,33132,0
2006-11-03,2.94,3.23,2.91,3.17,30393,0
2006-11-06,3.15,3.22,3.15,3.17,61858,0
2006-11-07,3.18,3.18,3.08,3.1,23605,0
2006-11-08,3.09,3.2,3.09,3.15,30613,0
2006-11-09,3.14,3.15,3.09,3.12,18837,0
2006-11-10,3.12,3.13,3.1,3.1,48100,0
2006-11-13,3.09,3.09,3,3.05,19186,0
2006-11-14,3,3,2.83,2.9,67119,0
2006-11-15,2.88,2.96,2.82,2.92,60035,0
2006-11-16,2.91,2.95,2.89,2.95,13760,0
2006-11-17,2.93,2.93,2.85,2.85,12917,0
2006-11-20,2.7,2.74,2.55,2.62,120936,0
2006-11-21,2.72,2.8,2.65,2.76,65820,0
2006-11-22,2.85,2.85,2.75,2.78,8030,0
2006-11-24,2.85,2.85,2.85,2.85,3100,0
2006-11-27,2.78,2.95,2.78,2.94,24740,0
2006-11-28,2.95,2.96,2.95,2.95,4454,0
2006-11-29,2.92,2.93,2.92,2.93,8624,0
2006-11-30,2.91,2.92,2.88,2.89,17760,0
2006-12-01,2.89,2.91,2.89,2.91,8560,0
2006-12-04,2.86,2.87,2.84,2.84,62350,0
2006-12-05,2.84,2.94,2.83,2.89,52000,0
2006-12-06,2.87,2.88,2.87,2.88,3300,0
2006-12-07,2.87,2.94,2.87,2.94,3500,0
2006-12-08,2.85,2.88,2.81,2.88,38625,0
2006-12-11,2.88,2.9,2.75,2.75,15262,0
2006-12-12,2.72,2.8,2.72,2.78,34164,0
2006-12-13,2.82,2.85,2.74,2.8,21327,0
2006-12-14,2.89,3.18,2.88,3.08,138219,0
2006-12-15,3.11,3.2,3.09,3.17,68450,0
2006-12-18,3.35,3.35,3.22,3.26,44047,0
2006-12-19,3.29,3.29,3.25,3.28,20497,0
2006-12-20,3.27,3.27,3.2,3.22,23750,0
2006-12-21,3.2,3.2,3.01,3.05,24915,0
2006-12-22,3.01,3.09,2.95,3.04,20885,0
2006-12-26,3.03,3.09,3,3,11328,0
2006-12-27,3,3.09,2.95,3.09,7747,0
2006-12-28,3.07,3.07,3,3.04,18100,0
2006-12-29,3.02,3.19,3.02,3.15,23515,0
2007-01-03,3.11,3.11,3.02,3.09,24555,0
2007-01-04,3.08,3.08,2.95,2.95,13919,0
2007-01-05,2.95,3,2.95,3,16000,0
2007-01-08,2.95,3.04,2.95,2.96,36298,0
2007-01-09,2.96,3,2.83,2.83,29131,0
2007-01-10,2.9,2.9,2.83,2.85,15350,0
2007-01-11,2.84,2.99,2.84,2.95,9411,0
2007-01-12,2.97,2.97,2.84,2.9,16219,0
2007-01-16,2.93,2.95,2.9,2.94,52182,0
2007-01-17,2.93,2.93,2.92,2.93,1185,0
2007-01-18,2.92,2.95,2.92,2.95,15175,0
2007-01-19,2.95,3.05,2.92,3,77400,0
2007-01-22,2.97,3.03,2.97,3,31500,0
2007-01-23,2.97,2.97,2.95,2.97,43700,0
2007-01-24,2.97,3,2.97,3,7050,0
2007-01-25,3,3.1,2.98,3.1,16830,0
2007-01-26,3.01,3.05,3,3.05,52200,0
2007-01-29,3.04,3.1,3.01,3.1,32241,0
2007-01-30,3.13,3.29,3.13,3.18,76100,0
2007-01-31,3.23,3.27,3.18,3.24,85900,0
2007-02-01,3.22,3.22,3.11,3.17,7400,0
2007-02-02,3.1,3.17,3.1,3.16,3800,0
2007-02-05,3.17,3.22,3.17,3.2,77900,0
2007-02-06,3.23,3.42,3.21,3.42,115600,0
2007-02-07,3.72,3.8,3.55,3.74,118298,0
2007-02-08,3.73,3.74,3.46,3.55,22902,0
2007-02-09,3.6,3.71,3.59,3.7,39112,0
2007-02-12,3.7,3.7,3.6,3.65,23900,0
2007-02-13,3.65,3.69,3.64,3.69,18475,0
2007-02-14,3.69,3.7,3.69,3.7,39795,0
2007-02-15,3.7,3.7,3.64,3.7,21738,0
2007-02-16,3.7,3.7,3.55,3.58,25010,0
2007-02-20,3.55,3.6,3.49,3.5,28997,0
2007-02-21,3.46,3.55,3.46,3.55,17851,0
2007-02-22,3.55,3.55,3.54,3.55,10900,0
2007-02-23,3.55,3.57,3.55,3.55,13700,0
2007-02-26,3.6,3.6,3.55,3.56,11460,0
2007-02-27,3.56,3.56,3.48,3.48,46700,0
2007-02-28,3.47,3.54,3.47,3.54,15000,0
2007-03-01,3.5,3.5,3.43,3.45,35335,0
2007-03-02,3.43,3.44,3.43,3.43,2600,0
2007-03-05,3.4,3.4,3.22,3.22,33594,0
2007-03-06,3.22,3.26,3.2,3.22,11647,0
2007-03-07,3.25,3.25,3.19,3.19,22577,0
2007-03-08,3.15,3.2,3.15,3.2,5145,0
2007-03-09,3.23,3.38,3.2,3.33,34600,0
2007-03-12,3.31,3.35,3.31,3.35,8427,0
2007-03-13,3.35,3.54,3.35,3.45,76080,0
2007-03-14,3.4,3.42,3.37,3.4,31600,0
2007-03-15,3.37,3.4,3.3,3.33,52700,0
2007-03-16,3.34,3.34,3.3,3.3,45345,0
2007-03-19,3.32,3.34,3.3,3.34,7931,0
2007-03-20,3.34,3.34,3.3,3.3,21592,0
2007-03-21,3.3,3.4,3.3,3.4,23850,0
2007-03-22,3.4,4.03,3.4,4.02,285698,0
2007-03-23,4,4.15,3.75,4.15,117643,0
2007-03-26,4.25,4.25,4.14,4.15,395619,0
2007-03-27,4.13,4.15,4.11,4.15,77730,0
2007-03-28,4.15,4.15,4,4.08,54190,0
2007-03-29,4.07,4.15,4.05,4.13,84358,0
2007-03-30,4.12,4.16,4.12,4.15,113470,0
2007-04-02,4.15,4.88,4.15,4.86,788772,0
2007-04-03,4.79,5.35,4.75,5.19,509568,0
2007-04-04,5.11,5.5,5.11,5.35,300669,0
2007-04-05,5.4,6.14,5.34,6.1,242162,0
2007-04-09,6.17,6.41,5.51,5.7,217435,0
2007-04-10,5.7,6.15,5.7,6,97939,0
2007-04-11,6,6.1,5.95,6.07,41916,0
2007-04-12,6,6.15,5.75,5.85,50583,0
2007-04-13,5.75,5.9,5.75,5.85,18025,0
2007-04-16,5.8,6.2,5.8,6.05,67064,0
2007-04-17,6.1,6.1,5.75,5.95,45714,0
2007-04-18,6,6.05,5.85,5.98,12178,0
2007-04-19,5.99,5.99,5.9,5.99,11130,0
2007-04-20,5.99,5.99,5.91,5.95,6371,0
2007-04-23,5.95,5.95,5.85,5.85,14869,0
2007-04-24,5.92,5.92,5.6,5.89,13198,0
2007-04-25,5.92,5.92,5.6,5.75,19801,0
2007-04-26,5.66,5.85,5.5,5.6,71645,0
2007-04-27,5.5,5.75,5.5,5.74,31632,0
2007-04-30,5.74,5.8,5.6,5.65,51584,0
2007-05-01,5.62,5.62,5.3,5.5,46831,0
2007-05-02,5.55,5.9,5.55,5.75,28113,0
2007-05-03,5.94,6.49,5.9,6.49,194740,0
2007-05-04,6.55,7.1,6.55,6.99,219995,0
2007-05-07,7.18,7.5,7.1,7.45,201666,0
2007-05-08,7.59,8,7.08,7.49,84659,0
2007-05-09,7.51,7.78,7.3,7.51,86217,0
2007-05-10,7.6,7.6,7.12,7.25,41828,0
2007-05-11,7.25,7.3,6.6,7.1,62211,0
2007-05-14,7.3,7.3,6.99,6.99,31799,0
2007-05-15,7.1,7.1,6.45,6.45,82266,0
2007-05-16,6.45,6.5,6.1,6.25,111582,0
2007-05-17,6.25,6.25,6.1,6.2,15337,0
2007-05-18,6.1,6.3,6,6.1,80357,0
2007-05-21,6.05,6.15,6.05,6.1,14302,0
2007-05-22,6.14,6.15,5.96,6,41390,0
2007-05-23,5.97,6.09,5.97,6.05,13682,0
2007-05-24,6.09,6.19,6.09,6.17,26545,0
2007-05-25,6.3,6.3,6.15,6.24,27524,0
2007-05-29,6.4,6.95,6.38,6.6,60193,0
2007-05-30,6.65,6.7,6.38,6.5,44201,0
2007-05-31,6.35,6.45,6.3,6.4,25495,0
2007-06-01,6.36,6.41,6.25,6.39,18122,0
2007-06-04,6.4,6.4,6.2,6.2,24077,0
2007-06-05,6.21,6.58,6.21,6.55,33743,0
2007-06-06,6.53,6.6,6.22,6.25,33746,0
2007-06-07,6.3,6.35,6.2,6.21,12108,0
2007-06-08,6.21,6.3,6.2,6.3,3512,0
2007-06-11,6.3,6.5,6.3,6.35,8608,0
2007-06-12,6.35,6.35,6.2,6.2,22620,0
2007-06-13,6.2,6.2,6,6.05,34450,0
2007-06-14,6,6.15,6,6.15,39108,0
2007-06-15,6.1,6.2,6.01,6.01,33141,0
2007-06-18,6.01,6.07,6,6.07,55278,0
2007-06-19,6.02,6.15,6.02,6.15,15395,0
2007-06-20,6.15,6.25,6.11,6.15,10142,0
2007-06-21,6.11,6.15,6.11,6.12,7474,0
2007-06-22,6.15,6.15,6.1,6.1,21410,0
2007-06-25,6.15,6.15,6,6.05,31312,0
2007-06-26,5.98,6.11,5.96,6.1,33061,0
2007-06-27,6.1,6.15,6.1,6.1,2600,0
2007-06-28,6.05,6.19,6.05,6.19,3750,0
2007-06-29,6.1,6.47,6.1,6.45,18208,0
2007-07-02,6.31,6.46,6.31,6.35,5617,0
2007-07-03,6.42,6.56,6.4,6.55,23073,0
2007-07-05,6.57,6.57,6.1,6.15,29515,0
2007-07-06,6.1,6.35,6.1,6.35,6345,0
2007-07-09,6.2,6.2,6,6.15,54257,0
2007-07-10,6.05,6.15,6.05,6.1,13290,0
2007-07-11,6.07,6.11,6,6.11,26335,0
2007-07-12,6.11,6.25,6.11,6.15,11350,0
2007-07-13,6.15,6.2,6.15,6.15,13580,0
2007-07-16,6.11,6.25,6.11,6.16,14720,0
2007-07-17,6.2,6.29,6.15,6.25,34550,0
2007-07-18,6.3,6.4,6.3,6.3,12680,0
2007-07-19,6.3,6.34,6.25,6.33,18414,0
2007-07-20,6.34,6.34,6.25,6.25,26000,0
2007-07-23,6.2,6.34,6.2,6.34,7750,0
2007-07-24,6.33,6.35,6.25,6.25,26750,0
2007-07-25,6.25,6.26,6.25,6.26,13647,0
2007-07-26,6.2,6.2,6.05,6.06,15814,0
2007-07-27,6.19,6.19,6.06,6.15,4554,0
2007-07-30,6.15,6.35,6.15,6.3,16039,0
2007-07-31,6.25,6.3,6.25,6.3,4275,0
2007-08-01,6.25,6.3,6.25,6.3,16182,0
2007-08-02,6.25,6.4,6.25,6.35,17225,0
2007-08-03,6.35,6.35,6.3,6.34,7308,0
2007-08-06,6.25,6.35,6.25,6.3,9894,0
2007-08-07,6.3,6.35,6.25,6.35,16916,0
2007-08-08,6.3,6.35,6.25,6.27,6890,0
2007-08-09,6.27,6.27,6.2,6.25,64785,0
2007-08-10,6.06,6.1,5.9,6.1,94290,0
2007-08-13,6,6.16,6,6.09,94403,0
2007-08-14,6.09,6.25,6.09,6.15,68700,0
2007-08-15,6.15,6.15,6.05,6.05,4025,0
2007-08-16,6.05,6.05,5.18,5.65,211788,0
2007-08-17,5.7,5.8,5.7,5.8,11650,0
2007-08-20,5.8,5.8,5.28,5.35,21775,0
2007-08-21,5.25,5.4,5.25,5.35,36703,0
2007-08-22,5.37,5.37,5.26,5.35,27203,0
2007-08-23,5.3,5.55,5.3,5.5,70721,0
2007-08-24,5.35,5.5,5.35,5.35,1220,0
2007-08-27,5.45,5.45,5.3,5.35,10347,0
2007-08-28,5.26,5.3,5.17,5.25,33700,0
2007-08-29,5.11,5.2,5.05,5.12,26500,0
2007-08-30,5.13,5.25,5.05,5.25,37729,0
2007-08-31,5.3,5.55,5.3,5.55,17350,0
2007-09-04,5.45,5.5,5.45,5.45,2231,0
2007-09-05,5.45,5.59,5.45,5.59,2200,0
2007-09-06,5.6,5.65,5.5,5.5,2200,0
2007-09-07,5.5,5.84,5.5,5.84,7441,0
2007-09-10,5.84,5.9,5.84,5.9,2100,0
2007-09-11,5.9,6.04,5.9,6.04,10855,0
2007-09-12,6.04,6.15,5.9,6.1,6080,0
2007-09-13,6.07,6.25,5.84,6.1,9950,0
2007-09-14,5.84,6.15,5.84,6.15,1150,0
2007-09-17,6,6.15,6,6.05,5700,0
2007-09-18,6.05,6.25,6,6.2,6505,0
2007-09-19,6.05,6.25,6,6.12,3000,0
2007-09-20,6,6.05,5.95,6.05,7420,0
2007-09-21,6.05,6.2,5.98,6.15,13250,0
2007-09-24,6.2,6.35,6.2,6.3,43410,0
2007-09-25,6.3,6.32,6.3,6.32,1200,0
2007-09-26,6.3,6.37,5.75,6.05,17622,0
2007-09-27,6.05,6.05,5.9,6.05,59215,0
2007-09-28,6,6.15,6,6.15,17437,0
2007-10-01,6.15,6.2,6.1,6.19,7012,0
2007-10-02,6,6.25,6,6.23,7001,0
2007-10-03,6.2,6.4,6.18,6.4,35631,0
2007-10-04,6.33,6.65,6.33,6.65,39690,0
2007-10-05,6.65,6.71,6.58,6.71,15900,0
2007-10-08,6.61,6.7,6.61,6.7,2900,0
2007-10-09,6.7,7,6.7,6.99,25633,0
2007-10-10,6.85,7,6.85,7,11533,0
2007-10-11,7,7,6.85,6.9,28145,0
2007-10-12,7,7.1,6.84,6.88,33697,0
2007-10-15,7,7,6.88,6.95,3000,0
2007-10-16,7,7,6.85,6.85,9380,0
2007-10-17,7,7,6.85,6.89,6095,0
2007-10-18,6.85,6.85,6.85,6.85,300,0
2007-10-19,6.85,7.15,6.85,7,13900,0
2007-10-22,7,7.05,6.86,6.86,22125,0
2007-10-23,6.86,7,6.86,6.95,3540,0
2007-10-24,6.95,7.05,6.95,6.97,47047,0
2007-10-25,7.19,8.1,7.19,7.8,186271,0
2007-10-26,8,8.25,7.89,8.25,76592,0
2007-10-29,8.18,8.5,8.1,8.35,20502,0
2007-10-30,8.35,8.8,8.35,8.75,30598,0
2007-10-31,8.7,8.95,8.55,8.85,46421,0
2007-11-01,8.85,8.95,8.74,8.8,50717,0
2007-11-02,8.75,8.75,8.55,8.65,9550,0
2007-11-05,8.5,8.5,8.1,8.49,39399,0
2007-11-06,8.48,8.5,8.05,8.15,27705,0
2007-11-07,8.05,8.1,7.75,8.08,56343,0
2007-11-08,8,8.1,8,8.09,21780,0
2007-11-09,8,8.05,7.7,8,149755,0
2007-11-12,8.05,8.05,7.95,8,21079,0
2007-11-13,8.05,8.15,8.05,8.15,24736,0
2007-11-14,8.1,8.15,8,8.15,18670,0
2007-11-15,8.1,8.15,8.1,8.1,3872,0
2007-11-16,8,8.15,8,8.1,5905,0
2007-11-19,8,8.05,8,8.05,20660,0
2007-11-20,8.05,8.1,7.9,8,17862,0
2007-11-21,8,8.05,8,8.05,18075,0
2007-11-23,8.05,8.05,8.01,8.01,1000,0
2007-11-26,8,8.1,8,8.1,14480,0
2007-11-27,8,8.05,7.5,7.75,27212,0
2007-11-28,7.7,7.75,7.5,7.6,6450,0
2007-11-29,7.5,7.75,7.25,7.7,22210,0
2007-11-30,7.8,8.05,7.8,7.9,17755,0
2007-12-03,7.7,7.9,7.55,7.65,6766,0
2007-12-04,7.8,7.8,7.79,7.79,3546,0
2007-12-05,7.8,7.8,7.8,7.8,2175,0
2007-12-06,7.65,7.75,7.65,7.75,3639,0
2007-12-07,7.75,7.75,7.75,7.75,700,0
2007-12-10,7.75,8,7.75,7.9,23530,0
2007-12-11,7.95,8.06,7.95,8,38137,0
2007-12-12,8,8,7.95,7.95,1222,0
2007-12-13,8,8,7.95,7.95,20247,0
2007-12-14,8,8,7.95,7.95,11209,0
2007-12-17,7.95,7.95,7.6,7.7,10310,0
2007-12-18,7.7,7.75,7.7,7.75,10311,0
2007-12-19,7.8,7.85,7.79,7.85,7154,0
2007-12-20,7.75,7.85,7.75,7.8,10240,0
2007-12-21,7.81,7.81,7.75,7.8,9866,0
2007-12-24,7.85,7.85,7.85,7.85,330,0
2007-12-26,7.7,7.85,7.7,7.75,4300,0
2007-12-27,7.7,7.85,7.6,7.6,18886,0
2007-12-28,7.55,7.65,7.5,7.5,13202,0
2007-12-31,7.5,7.65,7.5,7.65,3645,0
2008-01-02,7.65,7.65,7.45,7.5,8790,0
2008-01-03,7.45,7.5,7.3,7.4,14866,0
2008-01-04,7.4,7.45,7.4,7.4,27998,0
2008-01-07,7.35,7.35,7,7,27806,0
2008-01-08,7,7.3,7,7,20650,0
2008-01-09,7,7.01,6.99,6.99,7962,0
2008-01-10,6.99,7.4,6.86,7.31,10417,0
2008-01-11,7.35,7.35,7.2,7.2,1650,0
2008-01-14,7.3,7.3,7.05,7.25,5467,0
2008-01-15,7.05,7.05,7.05,7.05,2100,0
2008-01-16,7.08,7.1,7.08,7.1,3308,0
2008-01-17,7.1,7.1,7.02,7.02,9171,0
2008-01-18,7.05,7.1,7,7,3444,0
2008-01-22,7,7,6.86,6.9,13663,0
2008-01-23,7.19,7.35,7,7.1,34125,0
2008-01-24,7.1,7.1,6.95,7.1,2625,0
2008-01-25,7.18,7.2,7.1,7.2,19394,0
2008-01-28,7.44,7.44,7.01,7.33,6707,0
2008-01-29,7.33,7.45,6.85,6.9,5615,0
2008-01-30,6.8,7.15,6.8,7.1,12124,0
2008-01-31,6.95,7.25,6.95,7.25,8631,0
2008-02-01,7.3,8,7.1,8,10455,0
2008-02-04,8,8,7.25,7.4,29307,0
2008-02-05,7.4,7.4,6.9,7.15,21153,0
2008-02-06,7.48,7.48,7,7.1,7229,0
2008-02-07,7.1,7.1,6,7,28300,0
2008-02-08,7,7.05,6.97,7.05,2660,0
2008-02-11,7.1,7.1,6.51,7,29406,0
2008-02-12,7.05,7.08,7,7,5900,0
2008-02-13,6.95,7.05,6.95,7.05,15840,0
2008-02-14,6.99,7.09,6.8,7,5795,0
2008-02-15,7.05,7.1,6.6,6.6,24210,0
2008-02-19,7.09,7.1,6.83,6.95,10185,0
2008-02-20,7.1,7.12,6.8,7,16936,0
2008-02-21,6.94,7.03,6.8,6.81,10673,0
2008-02-22,6.85,6.98,6.72,6.89,17485,0
2008-02-25,6.82,7.07,6.82,6.9,6596,0
2008-02-26,7.05,7.05,7,7,200,0
2008-02-27,7.05,7.05,6.96,7,3250,0
2008-02-28,7.05,7.05,7,7,25050,0
2008-02-29,6.95,6.99,6.71,6.89,37180,0
2008-03-03,6.8,6.97,6.6,6.97,21042,0
2008-03-04,6.98,6.98,6.98,6.98,400,0
2008-03-05,7,7,6.61,6.74,4724,0
2008-03-06,6.9,6.9,6.61,6.75,9420,0
2008-03-10,6.9,6.9,6.6,6.84,3407,0
2008-03-11,6.88,7.02,6.88,7,54119,0
2008-03-12,6.95,7,6.8,7,100350,0
2008-03-13,6.95,7.03,6.92,7,203420,0
2008-03-14,7,7.05,6.87,7.05,84166,0
2008-03-17,7,7,6.63,7,3381,0
2008-03-18,7.1,7.1,7.06,7.06,10737,0
2008-03-19,6.64,7.1,6.64,6.97,2026,0
2008-03-24,7,7.1,6.64,7.1,2382,0
2008-03-25,7.1,7.1,6.61,6.88,2880,0
2008-03-26,7.09,7.09,6.95,6.95,200,0
2008-03-27,6.95,7.1,6.67,6.96,1069,0
2008-03-28,6.81,7.03,6.81,6.89,3425,0
2008-03-31,7.1,7.1,6.76,6.84,1873,0
2008-04-01,6.99,7.03,6.69,6.85,2359,0
2008-04-02,7.03,7.03,6.7,6.83,1323,0
2008-04-03,6.99,7.04,6.99,7.01,9389,0
2008-04-04,6.74,6.99,6.74,6.99,929,0
2008-04-07,6.85,7.01,6.85,7,1607,0
2008-04-08,6.74,7,6.41,6.99,5516,0
2008-04-09,6.94,6.94,6.61,6.8,1218,0
2008-04-10,6.6,6.98,6.6,6.98,4362,0
2008-04-11,6.8,6.95,6.75,6.95,1841,0
2008-04-14,6.71,6.73,6.6,6.62,6939,0
2008-04-15,6.89,6.9,6.75,6.79,1700,0
2008-04-16,6.75,6.8,6.61,6.79,2350,0
2008-04-17,6.68,6.7,6.61,6.7,5000,0
2008-04-18,6.7,6.7,6.1,6.65,11165,0
2008-04-21,6.5,6.5,6.15,6.19,1600,0
2008-04-22,6.59,6.8,6.5,6.8,11338,0
2008-04-23,6.84,6.93,6.84,6.92,1925,0
2008-04-24,6.25,6.89,6.25,6.89,230,0
2008-04-25,6.26,6.89,6.26,6.87,2700,0
2008-04-28,6.64,6.86,6.64,6.8,903,0
2008-04-29,6.64,6.84,6.61,6.84,1405,0
2008-04-30,6.69,6.79,6.6,6.76,3907,0
2008-05-01,6.61,6.74,6.4,6.4,9970,0
2008-05-02,6.23,6.37,6.2,6.26,8288,0
2008-05-05,6.23,6.5,6.23,6.4,2550,0
2008-05-06,6.23,6.5,6.23,6.41,5713,0
2008-05-07,6.5,6.5,6.3,6.31,2000,0
2008-05-08,6.3,6.5,6.3,6.5,611,0
2008-05-09,6.5,6.5,6.23,6.32,10000,0
2008-05-12,6.3,6.3,5.95,6,25130,0
2008-05-13,5.83,5.83,5.31,5.63,14986,0
2008-05-14,5.29,5.74,5.25,5.34,28655,0
2008-05-15,5.26,5.41,5,5.2,55980,0
2008-05-16,5.15,5.15,4.5,4.74,61275,0
2008-05-19,4.69,5.37,4.69,5.15,23746,0
2008-05-20,5.21,5.69,5.21,5.65,35884,0
2008-05-21,5.75,6.17,5.75,5.96,11242,0
2008-05-22,6.07,6.1,5.63,5.76,6112,0
2008-05-23,5.82,6,5.25,5.41,7613,0
2008-05-27,5.53,5.8,5.5,5.65,15727,0
2008-05-28,5.51,5.95,5.51,5.64,4422,0
2008-05-29,5.79,5.83,5.78,5.8,2500,0
2008-05-30,5.53,5.53,5.53,5.53,100,0
2008-06-02,5.68,5.68,5.25,5.5,13126,0
2008-06-03,5.51,5.51,5.5,5.5,6000,0
2008-06-04,5.5,5.51,5.4,5.49,8548,0
2008-06-05,5.5,5.82,5.5,5.82,4500,0
2008-06-06,5.97,5.97,5.5,5.5,4995,0
2008-06-09,5.79,5.79,5.25,5.25,18639,0
2008-06-10,5.32,5.78,5.32,5.6,4280,0
2008-06-11,5.8,5.8,5.27,5.39,4597,0
2008-06-12,5.59,5.59,5.25,5.3,10214,0
2008-06-13,5.25,5.51,5.25,5.26,6289,0
2008-06-16,5.48,5.69,5.48,5.52,23525,0
2008-06-17,5.5,5.5,5.5,5.5,2150,0
2008-06-18,5.45,5.68,5.45,5.65,13896,0
2008-06-19,5.53,5.73,5.52,5.54,2481,0
2008-06-20,5.53,5.53,5.27,5.27,3547,0
2008-06-23,5.35,5.93,5.35,5.56,1668,0
2008-06-24,5.47,5.88,5.47,5.5,17598,0
2008-06-25,5.7,6,5.49,5.74,24148,0
2008-06-26,5.83,5.92,5.7,5.75,10806,0
2008-06-27,5.62,5.88,5.62,5.65,9130,0
2008-06-30,5.72,6,5.65,5.74,5637,0
2008-07-01,5.66,5.7,5.65,5.7,3810,0
2008-07-02,5.64,5.75,5.4,5.4,45789,0
2008-07-03,5.41,5.76,5.35,5.53,5767,0
2008-07-07,5.35,5.52,5.35,5.4,12513,0
2008-07-08,5.69,5.69,5.17,5.19,24106,0
2008-07-09,5.26,5.51,5.26,5.4,16062,0
2008-07-10,5.45,5.46,5.25,5.35,9150,0
2008-07-11,5.48,5.48,5.39,5.4,800,0
2008-07-14,5.54,5.54,5.4,5.49,27184,0
2008-07-15,5.64,5.64,4.95,4.99,19054,0
2008-07-16,4.94,4.97,4.91,4.97,10750,0
2008-07-17,5.34,5.49,5,5,14600,0
2008-07-18,5.58,5.73,4.92,5,8636,0
2008-07-21,5.09,5.17,4.66,5,6866,0
2008-07-22,4.95,5.19,4.6,5,18637,0
2008-07-23,4.8,4.8,4.55,4.76,51572,0
2008-07-24,4.75,5.18,4.75,5.18,400,0
2008-07-25,5.09,5.1,4.78,5.1,1900,0
2008-07-28,4.74,5.07,4.74,4.91,7856,0
2008-07-29,4.75,5,4.74,4.8,7093,0
2008-07-30,4.75,4.76,4.75,4.75,3000,0
2008-07-31,4.75,4.8,4.74,4.75,13765,0
2008-08-01,4.75,4.8,4.75,4.8,7226,0
2008-08-04,4.9,4.9,4.61,4.63,4450,0
2008-08-05,4.63,4.65,4.6,4.6,4500,0
2008-08-06,4.6,4.91,4.6,4.69,2040,0
2008-08-07,4.65,4.72,4.11,4.25,11331,0
2008-08-08,4.72,4.95,4.17,4.53,6236,0
2008-08-11,4.33,4.95,4.33,4.75,4560,0
2008-08-12,4.82,4.82,4.31,4.32,13221,0
2008-08-13,4.23,4.88,4.2,4.38,22580,0
2008-08-14,4.45,4.6,4.08,4.08,16010,0
2008-08-15,4.19,4.33,4.19,4.25,11138,0
2008-08-18,4.35,4.35,4.25,4.29,12266,0
2008-08-19,4.17,4.26,3.85,3.9,36871,0
2008-08-20,4.1,4.27,4.1,4.16,26546,0
2008-08-21,4.22,4.3,4.1,4.25,45056,0
2008-08-22,4.26,4.32,4.1,4.12,14470,0
2008-08-25,4.25,4.25,4.1,4.1,5000,0
2008-08-26,4.21,4.21,4.15,4.15,4842,0
2008-08-27,4.15,4.19,4.03,4.17,20622,0
2008-08-28,4.1,4.2,4,4.14,13600,0
2008-08-29,4.1,4.25,4.1,4.18,5500,0
2008-09-02,4.09,4.22,4.09,4.2,5262,0
2008-09-03,4.24,4.25,4.24,4.25,2600,0
2008-09-04,4.25,4.25,4.18,4.18,5320,0
2008-09-05,4.27,4.27,4.15,4.15,5475,0
2008-09-08,4.2,4.2,3.66,4.16,19380,0
2008-09-09,4.22,4.22,4.22,4.22,100,0
2008-09-10,4.02,4.05,3.95,4.05,8000,0
2008-09-11,3.96,3.97,3.89,3.97,24940,0
2008-09-12,4.15,4.15,3.8,3.94,14200,0
2008-09-15,3.94,3.94,3.65,3.89,12645,0
2008-09-16,3.99,4,3.55,3.93,17400,0
2008-09-17,3.99,3.99,3.2,3.75,30280,0
2008-09-18,3.69,4.16,3.69,4.16,2843,0
2008-09-19,4.2,4.26,4.03,4.05,18167,0
2008-09-23,4.05,4.1,3.82,3.94,10753,0
2008-09-24,4.44,4.44,3.56,4,800,0
2008-09-25,3.52,3.95,3.52,3.94,11467,0
2008-09-26,4.47,4.47,3.85,3.85,2620,0
2008-09-29,3.6,3.9,3.5,3.85,12725,0
2008-09-30,3.7,4.5,3.3,4.5,61147,0
2008-10-01,4.36,4.36,3.93,3.95,400,0
2008-10-02,4.45,4.45,3.36,3.36,980,0
2008-10-03,3.36,3.5,3.36,3.5,1162,0
2008-10-06,3.5,3.5,3.28,3.43,1000,0
2008-10-07,3.25,3.26,3.05,3.05,20400,0
2008-10-08,2.42,3.23,2.42,3.23,14605,0
2008-10-09,3.38,3.38,2.44,2.44,25887,0
2008-10-10,2.19,2.43,1.89,2.25,42231,0
2008-10-13,3.39,3.49,3.02,3.02,2500,0
2008-10-14,3,3.05,2.57,2.69,15624,0
2008-10-15,2.65,2.65,2.4,2.42,13486,0
2008-10-16,2.49,2.49,2.35,2.35,1395,0
2008-10-17,2.49,2.53,2.48,2.53,3880,0
2008-10-20,2.49,2.6,2.49,2.6,3735,0
2008-10-21,2.62,2.63,2.62,2.63,2167,0
2008-10-22,2.63,2.63,2.6,2.6,100,0
2008-10-23,2.59,2.65,2.59,2.64,2760,0
2008-10-24,2.27,2.62,2.27,2.5,2600,0
2008-10-27,2.4,2.4,2.26,2.39,14258,0
2008-10-28,2.4,2.4,2.24,2.3,3740,0
2008-10-29,2.29,2.29,1.9,1.99,19173,0
2008-10-30,2.06,2.06,1.79,2.01,6971,0
2008-10-31,1.9,2.07,1.9,1.97,9389,0
2008-11-03,2.11,2.11,1.95,2,9802,0
2008-11-04,2.02,2.02,1.98,1.98,6350,0
2008-11-05,2.01,2.03,1.92,1.92,23138,0
2008-11-06,2,2.01,1.91,2,12802,0
2008-11-07,1.5,1.97,1.17,1.59,58459,0
2008-11-10,1.83,1.83,1.4,1.55,39375,0
2008-11-11,1.47,1.47,1.3,1.35,23046,0
2008-11-12,1.3,1.32,1.1,1.12,32027,0
2008-11-13,1.33,1.33,1.12,1.12,4546,0
2008-11-14,1.21,1.21,1,1.11,7918,0
2008-11-17,1.11,1.11,0.95,0.95,16514,0
2008-11-18,0.95,0.95,0.82,0.82,18261,0
2008-11-19,0.85,0.85,0.72,0.75,35248,0
2008-11-20,0.66,0.75,0.51,0.73,61763,0
2008-11-21,0.73,0.73,0.66,0.67,44027,0
2008-11-24,0.75,0.75,0.6,0.75,21690,0
2008-11-25,0.87,1.14,0.65,1.01,36861,0
2008-11-26,1.12,1.5,1.01,1.1,69864,0
2008-11-28,1.04,1.07,0.86,0.89,58210,0
2008-12-01,1.03,1.03,0.47,0.63,350540,0
2008-12-02,0.67,0.67,0.45,0.52,210523,0
2008-12-03,0.56,0.56,0.49,0.5,96240,0
2008-12-04,0.49,0.52,0.49,0.5,40258,0
2008-12-05,0.51,0.51,0.45,0.5,90923,0
2008-12-08,0.49,0.5,0.41,0.47,48314,0
2008-12-09,0.46,0.5,0.42,0.49,43625,0
2008-12-10,0.48,0.51,0.43,0.5,41150,0
2008-12-11,0.52,0.65,0.51,0.56,174147,0
2008-12-12,0.56,0.7,0.56,0.69,108341,0
2008-12-15,0.7,0.71,0.64,0.64,62147,0
2008-12-16,0.75,1.5,0.7,1.38,230495,0
2008-12-17,1.5,2.5,1.44,1.9,466644,0
2008-12-18,2.5,2.5,1.2,1.42,237105,0
2008-12-19,1.45,1.45,1.1,1.1,49093,0
2008-12-22,1.14,1.2,1,1.05,67463,0
2008-12-23,1,1.06,0.9,1.06,77025,0
2008-12-24,1.02,1.06,0.91,1.03,8619,0
2008-12-26,1.14,1.35,0.98,1.13,87856,0
2008-12-29,1.16,1.4,1.14,1.3,36469,0
2008-12-30,1.34,1.5,1.26,1.4,44415,0
2008-12-31,1.51,1.6,1.44,1.6,29642,0
2009-01-02,1.53,1.53,1.39,1.39,28965,0
2009-01-05,1.47,1.5,1.45,1.45,37437,0
2009-01-06,1.59,1.59,1.4,1.54,25022,0
2009-01-07,1.57,1.57,1.36,1.49,12280,0
2009-01-08,1.35,1.42,1.35,1.39,6480,0
2009-01-09,1.4,1.4,1.18,1.27,11261,0
2009-01-12,1.37,1.37,1.15,1.2,20163,0
2009-01-13,1.15,1.29,1.1,1.28,7875,0
2009-01-14,1.37,1.37,1.13,1.28,6956,0
2009-01-15,1.17,1.25,1.13,1.15,13617,0
2009-01-16,1.13,1.23,1.02,1.15,6818,0
2009-01-20,1.15,1.19,1.15,1.15,9648,0
2009-01-21,1.01,1.2,0.6,0.94,249684,0
2009-01-22,0.95,1.14,0.94,1.06,83303,0
2009-01-23,1,1.19,1,1.15,2200,0
2009-01-26,1.2,1.2,0.96,1.11,6746,0
2009-01-27,1,1.2,1,1.15,4597,0
2009-01-28,1.2,1.2,1.08,1.12,6600,0
2009-01-29,1.2,1.21,1.03,1.03,7430,0
2009-01-30,1.04,1.24,1.04,1.15,2774,0
2009-02-02,1.08,1.1,1.06,1.06,4550,0
2009-02-03,1.07,1.1,1.06,1.09,4179,0
2009-02-04,1.05,1.09,1,1,10291,0
2009-02-05,1,1,0.95,1,10067,0
2009-02-06,1,1,0.98,0.98,25127,0
2009-02-09,1,1,0.97,1,16701,0
2009-02-10,1,1,0.98,0.99,4234,0
2009-02-11,0.99,1.01,0.99,1,15103,0
2009-02-12,1.01,1.15,1.01,1.01,11517,0
2009-02-13,1.03,1.2,1.03,1.1,13200,0
2009-02-17,1.12,1.16,1.01,1.01,5271,0
2009-02-18,1.15,1.19,1.03,1.14,7919,0
2009-02-19,1.01,1.03,1,1,10010,0
2009-02-20,1,1.15,0.97,1.09,7828,0
2009-02-23,1,1,1,1,21642,0
2009-02-24,1.14,1.14,1,1,788,0
2009-02-25,0.99,1,0.99,1,673,0
2009-02-26,1.13,1.14,1.01,1.02,4396,0
2009-02-27,1,1.02,0.97,0.97,3800,0
2009-03-02,0.97,1.02,0.97,1.01,4480,0
2009-03-03,1.02,1.02,0.85,0.85,11605,0
2009-03-04,1,1,1,1,1000,0
2009-03-05,0.85,1.01,0.85,1.01,7431,0
2009-03-06,0.85,0.96,0.85,0.87,2150,0
2009-03-09,1,1.02,0.88,1.01,4120,0
2009-03-10,1.02,1.02,0.87,1.02,9052,0
2009-03-11,1.08,1.14,1,1.13,19260,0
2009-03-12,0.9,1.08,0.9,1.03,4685,0
2009-03-13,1.09,1.09,0.92,0.92,1100,0
2009-03-16,0.99,1.06,0.91,1.06,3997,0
2009-03-17,1.13,1.13,1.07,1.13,3050,0
2009-03-18,1.1,1.1,0.96,1,6354,0
2009-03-19,1,1.09,0.92,1.09,20639,0
2009-03-20,0.85,1.09,0.85,1.05,10084,0
2009-03-23,1.07,1.1,0.94,1.09,8550,0
2009-03-24,0.93,1.19,0.93,1.07,27590,0
2009-03-25,1.17,1.25,1.1,1.21,29130,0
2009-03-26,1.21,1.47,1.21,1.47,8170,0
2009-03-27,1.18,1.99,1.18,1.75,36335,0
2009-03-30,1.2,1.7,1.2,1.31,25219,0
2009-03-31,1.3,1.5,1.3,1.5,20767,0
2009-04-01,1.33,1.5,1.3,1.45,10380,0
2009-04-02,1.54,1.54,1.21,1.46,8925,0
2009-04-03,1.37,1.5,1.32,1.48,3210,0
2009-04-06,1.31,1.7,1.27,1.45,298442,0
2009-04-07,1.4,1.8,1.4,1.46,24191,0
2009-04-08,1.48,1.7,1.46,1.57,14155,0
2009-04-09,1.75,1.8,1.59,1.71,9030,0
2009-04-13,1.71,1.71,1.59,1.65,13600,0
2009-04-14,1.66,1.75,1.41,1.51,38657,0
2009-04-15,1.57,1.71,1.46,1.61,18125,0
2009-04-16,1.75,1.75,1.55,1.55,31941,0
2009-04-17,1.55,1.56,1.48,1.48,47475,0
2009-04-20,1.46,1.71,1.45,1.45,44666,0
2009-04-21,1.55,1.69,1.47,1.68,2850,0
2009-04-22,1.75,1.75,1.43,1.56,41123,0
2009-04-23,1.56,1.71,1.5,1.51,9300,0
2009-04-24,1.57,1.62,1.5,1.62,41980,0
2009-04-27,1.62,1.62,1.5,1.62,12780,0
2009-04-28,1.65,1.65,1.58,1.65,14660,0
2009-04-29,1.61,1.61,1.61,1.61,750,0
2009-04-30,1.7,1.9,1.61,1.76,37479,0
2009-05-01,1.82,1.85,1.75,1.8,9366,0
2009-05-04,1.88,2.2,1.81,2.14,49093,0
2009-05-05,2.14,2.25,2.14,2.23,7591,0
2009-05-06,2.25,2.75,2.15,2.26,80282,0
2009-05-07,2.73,2.8,2.28,2.3,95280,0
2009-05-08,2.56,2.56,1.97,2.2,43463,0
2009-05-11,2.3,2.5,2.3,2.49,38110,0
2009-05-12,2.44,2.49,2.3,2.39,23003,0
2009-05-13,2.15,2.45,2.15,2.41,107983,0
2009-05-14,2.35,2.49,2.35,2.4,81365,0
2009-05-15,2.45,2.45,2.32,2.4,2800,0
2009-05-18,2.4,2.5,2.36,2.45,28202,0
2009-05-19,2.53,2.53,2.33,2.5,194439,0
2009-05-20,2.45,2.53,2.45,2.49,54268,0
2009-05-21,2.54,2.55,2.37,2.37,21074,0
2009-05-22,2.45,2.6,2.41,2.46,2648,0
2009-05-26,2.32,2.74,2.32,2.58,5042,0
2009-05-27,2.67,3,2.61,2.95,50308,0
2009-05-28,3.25,3.25,2.87,2.94,32531,0
2009-05-29,3.01,3.01,2.85,2.85,8219,0
2009-06-01,3.03,3.03,2.85,2.94,82395,0
2009-06-02,2.92,3.24,2.88,3.16,50353,0
2009-06-03,3.1,3.27,3.1,3.25,45834,0
2009-06-04,3.25,3.5,3.25,3.34,50953,0
2009-06-05,3.47,3.5,3.29,3.39,29970,0
2009-06-08,3.48,3.5,3.36,3.5,14904,0
2009-06-09,3.64,3.64,3.36,3.38,21490,0
2009-06-10,3.4,3.4,3.18,3.36,26614,0
2009-06-11,3.34,3.34,3.25,3.25,9025,0
2009-06-12,3.3,3.49,3.2,3.34,13671,0
2009-06-15,3.43,3.43,3.26,3.27,11172,0
2009-06-16,3.35,3.39,3.13,3.37,10637,0
2009-06-17,3.24,3.35,3.15,3.33,34010,0
2009-06-18,3.27,3.37,3.27,3.35,8385,0
2009-06-19,3.35,3.4,3.35,3.38,11557,0
2009-06-22,3.36,3.36,3.22,3.25,22214,0
2009-06-23,3.16,3.36,3.16,3.19,13795,0
2009-06-24,3.25,3.25,3.1,3.16,12050,0
2009-06-25,3.24,3.24,3.1,3.14,34016,0
2009-06-26,3.15,3.38,3.14,3.38,33261,0
2009-06-29,3.38,3.38,3.22,3.22,13321,0
2009-06-30,3.2,3.35,3.2,3.35,13812,0
2009-07-01,3.26,3.4,3.26,3.37,10921,0
2009-07-02,3.25,3.4,3.25,3.4,71333,0
2009-07-06,3.42,3.42,3.21,3.21,19224,0
2009-07-07,3.31,3.34,3.25,3.31,3890,0
2009-07-08,3.24,3.34,3.2,3.2,11010,0
2009-07-09,3.22,3.26,3.2,3.25,5180,0
2009-07-10,3.3,3.3,3.15,3.25,31327,0
2009-07-13,3.25,3.26,3.23,3.26,18189,0
2009-07-14,3.25,3.26,3.25,3.25,10400,0
2009-07-15,3.26,3.5,3.25,3.47,7607,0
2009-07-16,3.49,3.49,3.3,3.33,8125,0
2009-07-17,3.4,3.46,3.4,3.45,6990,0
2009-07-20,3.55,3.6,3.54,3.58,24651,0
2009-07-21,3.6,3.6,3.41,3.6,9744,0
2009-07-22,3.6,3.6,3.41,3.41,5050,0
2009-07-23,3.41,3.41,3.1,3.25,23546,0
2009-07-24,3.3,3.31,3.28,3.31,31214,0
2009-07-27,3.35,3.6,3.35,3.55,22514,0
2009-07-28,3.27,3.6,3.27,3.55,33110,0
2009-07-29,3.43,3.53,3.37,3.53,7000,0
2009-07-30,3.5,3.54,3.5,3.5,4550,0
2009-07-31,3.48,3.48,3.45,3.45,2650,0
2009-08-03,3.55,3.59,3.5,3.5,17599,0
2009-08-04,3.42,3.5,3.41,3.43,12552,0
2009-08-05,3.43,3.56,3.43,3.55,7153,0
2009-08-06,3.55,3.75,3.51,3.71,24422,0
2009-08-07,3.75,3.75,3.33,3.33,24590,0
2009-08-10,3.3,3.3,3.15,3.15,25284,0
2009-08-11,3.01,3.05,2.84,2.96,22661,0
2009-08-12,3.03,3.03,2.9,2.93,26660,0
2009-08-13,2.99,3,2.68,2.95,22241,0
2009-08-14,3,3,2.9,3,11240,0
2009-08-17,2.88,3.07,2.79,2.97,5800,0
2009-08-18,2.94,2.94,2.93,2.93,350,0
2009-08-19,2.99,2.99,2.93,2.93,2167,0
2009-08-20,2.89,2.91,2.88,2.9,15025,0
2009-08-21,2.9,3.35,2.9,3.19,80009,0
2009-08-24,3.3,3.39,3.04,3.04,11631,0
2009-08-25,3.05,3.05,2.91,3,8452,0
2009-08-26,3.25,3.43,3.24,3.3,20566,0
2009-08-27,3.16,3.49,3.16,3.37,6240,0
2009-08-28,3.45,3.5,3.32,3.41,51296,0
2009-08-31,3.41,3.6,3.12,3.58,13013,0
2009-09-01,3.5,3.55,3.37,3.4,8200,0
2009-09-02,3.52,3.97,3.52,3.75,80259,0
2009-09-03,3.8,3.85,3.64,3.8,50833,0
2009-09-04,3.87,3.9,3.7,3.89,7587,0
2009-09-08,3.8,3.84,3.66,3.7,18755,0
2009-09-09,3.78,3.8,3.7,3.8,8050,0
2009-09-10,3.8,3.88,3.72,3.72,15220,0
2009-09-11,3.7,3.7,3.6,3.6,11706,0
2009-09-14,3.5,3.61,3.5,3.6,14210,0
2009-09-15,3.5,3.7,3.5,3.62,21216,0
2009-09-16,3.58,3.72,3.41,3.41,12945,0
2009-09-17,3.48,3.5,3.31,3.5,31641,0
2009-09-18,3.61,3.75,3.55,3.67,21184,0
2009-09-21,3.65,3.77,3.55,3.72,11614,0
2009-09-22,3.71,3.71,3.5,3.63,189592,0
2009-09-23,3.56,3.59,3.51,3.55,8241,0
2009-09-24,3.63,3.63,3.29,3.43,14095,0
2009-09-25,3.32,3.34,3.11,3.15,28274,0
2009-09-28,3.17,3.26,3.17,3.26,3240,0
2009-09-29,3.3,3.3,3.01,3.07,4295,0
2009-09-30,3,3.38,3,3.15,21420,0
2009-10-01,3.15,3.24,3,3.13,6344,0
2009-10-02,3.15,3.29,3.03,3.11,18585,0
2009-10-05,3.32,3.39,3.17,3.37,8030,0
2009-10-06,3.4,3.41,3.35,3.39,23301,0
2009-10-07,3.35,3.44,3.35,3.36,10760,0
2009-10-08,3.45,3.45,3.31,3.38,71121,0
2009-10-09,3.38,3.44,3.32,3.38,33950,0
2009-10-12,3.32,3.45,3.22,3.31,1796,0
2009-10-13,3.4,3.4,3.1,3.35,8420,0
2009-10-14,3.35,3.36,3,3.21,19688,0
2009-10-15,3.18,3.27,3.17,3.27,23122,0
2009-10-16,3.2,3.31,3.16,3.3,5034,0
2009-10-19,3.28,3.31,3.25,3.3,41579,0
2009-10-20,3.27,3.27,3.25,3.25,3096,0
2009-10-21,3.21,3.25,3.2,3.25,7000,0
2009-10-22,3.21,3.28,3.2,3.25,43662,0
2009-10-23,3.29,3.3,3.22,3.28,32648,0
2009-10-26,3.26,3.27,2.9,2.92,59908,0
2009-10-27,2.97,3.09,2.67,2.76,33930,0
2009-10-28,2.76,2.84,2.7,2.71,21777,0
2009-10-29,2.71,2.89,2.6,2.73,68306,0
2009-10-30,2.71,2.71,2.58,2.58,37138,0
2009-11-02,2.71,3,2.61,2.72,43422,0
2009-11-03,2.6,2.86,2.4,2.47,38073,0
2009-11-04,2.96,2.96,2.51,2.73,13800,0
2009-11-05,2.76,3.23,2.76,3,101584,0
2009-11-06,3.05,3.09,2.69,2.74,18250,0
2009-11-09,2.81,2.81,2.53,2.53,1063,0
2009-11-10,2.5,2.82,2.5,2.51,6066,0
2009-11-11,2.78,2.97,2.59,2.6,18278,0
2009-11-12,2.68,2.8,2.68,2.8,610,0
2009-11-13,2.72,2.72,2.5,2.55,21361,0
2009-11-16,2.79,2.79,2.6,2.6,10569,0
2009-11-17,2.61,2.69,2.6,2.67,3520,0
2009-11-18,2.7,2.7,2.63,2.63,3300,0
2009-11-19,2.6,2.6,2.58,2.58,7550,0
2009-11-20,2.64,2.64,2.1,2.39,107067,0
2009-11-23,2.5,2.54,2.5,2.54,12682,0
2009-11-24,2.5,2.69,2.46,2.69,18018,0
2009-11-25,2.68,2.68,2.43,2.45,23690,0
2009-11-27,2.4,2.4,2.15,2.35,17177,0
2009-11-30,2.43,2.57,2.4,2.4,18238,0
2009-12-01,2.56,2.56,2.06,2.3,200932,0
2009-12-02,2.3,2.48,2.3,2.34,5642,0
2009-12-03,2.42,2.49,2.25,2.29,9020,0
2009-12-04,2.3,2.3,2.21,2.27,6232,0
2009-12-07,2.32,2.32,2.1,2.15,64941,0
2009-12-08,2.14,2.16,2.11,2.16,104745,0
2009-12-09,2.27,2.45,2.16,2.37,144011,0
2009-12-10,2.35,2.36,2.16,2.2,217425,0
2009-12-11,2.25,2.4,2.22,2.29,20500,0
2009-12-14,2.25,2.49,2.25,2.25,123628,0
2009-12-15,2.25,2.28,2.22,2.25,15949,0
2009-12-16,2.25,2.32,2.25,2.3,4624,0
2009-12-17,2.2,2.3,2.2,2.26,6490,0
2009-12-18,2.33,2.33,2.22,2.3,7993,0
2009-12-21,2.24,2.25,2.2,2.22,22400,0
2009-12-22,2.13,2.3,2.12,2.2,25222,0
2009-12-23,2.18,2.19,2.12,2.15,23275,0
2009-12-24,2.2,2.2,2.2,2.2,2700,0
2009-12-28,2.2,2.54,2.2,2.26,25303,0
2009-12-29,2.31,2.55,2.3,2.3,22009,0
2009-12-30,2.3,2.35,2.28,2.35,11086,0
2009-12-31,2.36,2.4,2.35,2.4,17136,0
2010-01-04,2.38,2.4,2.25,2.25,40045,0
2010-01-05,2.25,2.25,2.15,2.15,17428,0
2010-01-06,2.2,2.24,2.17,2.17,10750,0
2010-01-07,2.16,2.24,2.14,2.15,22186,0
2010-01-08,2.18,2.25,2.16,2.16,16940,0
2010-01-11,2.24,2.55,2.24,2.25,46690,0
2010-01-12,2.21,2.21,2.21,2.21,500,0
2010-01-13,2.22,2.31,2.17,2.31,4200,0
2010-01-14,2.3,2.3,2.24,2.24,1500,0
2010-01-15,2.25,2.3,2.25,2.3,2100,0
2010-01-19,2.34,2.34,2.17,2.17,38093,0
2010-01-20,2.21,2.22,2.16,2.2,55185,0
2010-01-21,2.3,2.3,2.24,2.24,3000,0
2010-01-22,2.17,2.25,2.15,2.25,6199,0
2010-01-25,2.25,2.25,2.16,2.21,9566,0
2010-01-26,2.16,2.33,2.16,2.29,10179,0
2010-01-27,2.3,2.46,2.2,2.29,58159,0
2010-01-28,2.31,2.31,2.17,2.21,37646,0
2010-01-29,2.22,2.4,2.22,2.35,21339,0
2010-02-01,2.42,2.6,2.3,2.48,84162,0
2010-02-02,2.47,2.6,2.42,2.5,31194,0
2010-02-03,2.41,2.51,2.41,2.44,28130,0
2010-02-04,2.39,2.39,2.35,2.35,19230,0
2010-02-05,2.3,2.63,2.3,2.47,26520,0
2010-02-08,2.48,2.6,2.45,2.54,45869,0
2010-02-09,2.43,2.62,2.4,2.61,49295,0
2010-02-10,2.6,2.63,2.59,2.6,30114,0
2010-02-11,2.58,2.7,2.58,2.66,38273,0
2010-02-12,2.63,2.63,2.55,2.6,16143,0
2010-02-16,2.57,2.85,2.57,2.81,35395,0
2010-02-17,2.84,2.99,2.8,2.98,46922,0
2010-02-18,3,3.1,3,3.09,24121,0
2010-02-19,3.02,3.15,3.01,3.13,23090,0
2010-02-22,3.14,3.14,2.8,2.84,42058,0
2010-02-23,2.89,2.89,2.82,2.82,13786,0
2010-02-24,2.82,2.88,2.81,2.81,14458,0
2010-02-25,2.85,2.9,2.82,2.82,4501,0
2010-02-26,2.85,2.93,2.85,2.91,28160,0
2010-03-01,2.87,2.92,2.85,2.85,30509,0
2010-03-02,2.85,2.89,2.85,2.85,9600,0
2010-03-03,2.85,2.91,2.8,2.9,5350,0
2010-03-04,2.88,3,2.88,2.95,18353,0
2010-03-05,2.99,3,2.96,3,18976,0
2010-03-08,3,3.07,3,3.02,24588,0
2010-03-09,3.02,3.02,3.02,3.02,300,0
2010-03-10,3.05,3.08,2.95,2.95,27817,0
2010-03-11,2.92,3.02,2.82,2.92,50158,0
2010-03-12,2.88,2.92,2.8,2.83,14946,0
2010-03-15,2.73,2.73,2.31,2.51,61250,0
2010-03-16,2.55,2.83,2.51,2.78,34518,0
2010-03-17,2.82,2.83,2.58,2.76,65413,0
2010-03-18,2.75,2.85,2.72,2.8,38423,0
2010-03-19,2.74,2.8,2.72,2.8,18414,0
2010-03-22,2.67,2.79,2.66,2.7,48976,0
2010-03-23,2.75,2.79,2.72,2.74,34500,0
2010-03-24,2.71,2.74,2.71,2.72,14690,0
2010-03-25,2.7,2.71,2.66,2.66,19900,0
2010-03-26,2.7,2.78,2.7,2.73,16774,0
2010-03-29,2.78,2.8,2.72,2.74,13748,0
2010-03-30,2.71,2.74,2.7,2.7,21356,0
2010-03-31,2.7,2.72,2.67,2.68,8100,0
2010-04-01,2.7,2.8,2.67,2.67,21770,0
2010-04-05,2.72,3,2.7,2.92,34235,0
2010-04-06,2.98,3,2.9,2.92,20862,0
2010-04-07,2.95,3,2.91,2.93,9134,0
2010-04-08,2.91,2.91,2.86,2.86,1817,0
2010-04-09,2.82,2.95,2.82,2.93,4157,0
2010-04-12,2.95,2.95,2.78,2.92,14298,0
2010-04-13,2.87,2.87,2.72,2.72,5790,0
2010-04-14,2.72,2.95,2.72,2.86,22650,0
2010-04-15,2.89,2.9,2.76,2.76,7579,0
2010-04-16,2.76,2.76,2.72,2.76,7205,0
2010-04-19,2.7,2.9,2.6,2.81,32625,0
2010-04-20,2.77,2.93,2.77,2.88,45527,0
2010-04-21,2.92,3.2,2.83,2.94,35424,0
2010-04-22,2.84,2.89,2.73,2.77,12004,0
2010-04-23,2.82,2.9,2.71,2.88,5799,0
2010-04-26,2.99,2.99,2.69,2.87,3421,0
2010-04-27,2.82,2.82,2.72,2.72,12797,0
2010-04-28,2.72,2.75,2.72,2.75,440,0
2010-04-29,2.82,2.87,2.75,2.87,3662,0
2010-04-30,2.82,2.86,2.77,2.77,1649,0
2010-05-03,2.85,2.86,2.77,2.77,3410,0
2010-05-04,2.82,2.82,2.77,2.8,4637,0
2010-05-05,2.99,3.12,2.86,3.03,53384,0
2010-05-06,3.06,3.3,3.03,3.1,29461,0
2010-05-07,3.21,3.21,2.79,2.87,20817,0
2010-05-10,2.88,2.9,2.72,2.76,10127,0
2010-05-11,2.74,2.82,2.7,2.7,101231,0
2010-05-12,2.7,2.82,2.7,2.8,17485,0
2010-05-13,2.72,2.72,2.7,2.7,4214,0
2010-05-14,2.74,2.75,2.47,2.57,34591,0
2010-05-17,2.59,2.65,2.5,2.5,18020,0
2010-05-18,2.5,2.5,2.38,2.48,4100,0
2010-05-19,2.44,2.57,2.38,2.51,1700,0
2010-05-20,2.71,2.71,2.31,2.38,36260,0
2010-05-21,2.27,2.49,2.27,2.39,15642,0
2010-05-24,2.33,2.38,2.32,2.37,1695,0
2010-05-25,2.3,2.3,1.99,2.24,27161,0
2010-05-26,2.24,2.47,2.07,2.3,35896,0
2010-05-27,2.39,2.39,2.38,2.38,1540,0
2010-05-28,2.31,2.75,2.31,2.75,23397,0
2010-06-01,2.74,2.74,2.52,2.63,12072,0
2010-06-02,2.73,2.74,2.68,2.68,1338,0
2010-06-03,2.7,2.75,2.65,2.65,4297,0
2010-06-04,2.49,2.67,2.41,2.66,10367,0
2010-06-07,2.61,2.66,2.47,2.5,12340,0
2010-06-08,2.39,2.5,2.39,2.48,3342,0
2010-06-09,2.46,2.51,2.45,2.45,1462,0
2010-06-10,2.45,2.47,2.45,2.46,2198,0
2010-06-11,2.48,2.67,2.29,2.47,5910,0
2010-06-14,2.46,2.79,2.46,2.69,6510,0
2010-06-15,2.43,2.63,2.43,2.63,1733,0
2010-06-16,2.55,2.66,2.45,2.65,2304,0
2010-06-17,2.63,2.63,2.5,2.5,2888,0
2010-06-18,2.66,2.66,2.45,2.45,7406,0
2010-06-21,2.55,2.7,2.42,2.52,9594,0
2010-06-22,2.69,2.7,2.47,2.47,1070,0
2010-06-23,2.59,2.59,2.59,2.59,100,0
2010-06-24,2.46,2.5,2.45,2.45,1991,0
2010-06-25,2.44,2.45,2.44,2.45,343,0
2010-06-28,2.24,2.5,2.2,2.22,6695,0
2010-06-29,2.38,2.45,2.33,2.33,1945,0
2010-06-30,2.47,2.5,2.16,2.22,22351,0
2010-07-01,2.43,2.43,2.15,2.29,7000,0
2010-07-02,2.3,2.41,2.3,2.37,11207,0
2010-07-06,2.2,2.4,2.2,2.26,1600,0
2010-07-07,2.22,2.39,2.14,2.34,14550,0
2010-07-08,2.3,2.3,2.2,2.3,1050,0
2010-07-09,2.3,2.31,2.27,2.27,4600,0
2010-07-12,2.2,2.27,2.2,2.25,5361,0
2010-07-13,2.18,2.48,2.18,2.25,2200,0
2010-07-15,2.35,2.35,2.35,2.35,100,0
2010-07-16,2.2,2.32,2.2,2.24,4281,0
2010-07-19,2.24,2.36,2.17,2.36,1110,0
2010-07-20,2.25,2.36,2.25,2.31,525,0
2010-07-21,2.2,2.24,2.2,2.23,700,0
2010-07-22,2.22,2.4,2.22,2.36,8472,0
2010-07-23,2.16,2.35,2.16,2.26,4800,0
2010-07-26,2.2,2.5,2.2,2.48,15147,0
2010-07-27,2.42,2.49,2.42,2.49,305,0
2010-07-28,2.35,2.35,2.34,2.34,278,0
2010-07-29,2.47,2.47,2.2,2.45,6369,0
2010-07-30,2.29,2.49,2.29,2.46,2072,0
2010-08-02,2.45,2.5,2.4,2.5,10779,0
2010-08-03,2.42,2.49,2.42,2.48,3826,0
2010-08-04,2.36,2.6,2.29,2.29,24466,0
2010-08-05,2.31,2.58,2.3,2.48,2400,0
2010-08-06,2.37,2.49,2.15,2.48,22253,0
2010-08-09,2.43,2.48,2.2,2.36,11921,0
2010-08-10,2.26,2.32,2.15,2.25,34720,0
2010-08-11,2.25,2.25,2.15,2.2,25737,0
2010-08-12,2.2,2.2,2.19,2.2,1671,0
2010-08-13,2.2,2.21,2.08,2.18,33639,0
2010-08-16,2.15,2.19,2.03,2.09,18340,0
2010-08-17,2.12,2.12,1.96,2.11,39661,0
2010-08-18,2.08,2.15,2.08,2.15,7252,0
2010-08-19,2.11,2.11,2.11,2.11,1700,0
2010-08-20,2.14,2.18,2,2.07,6329,0
2010-08-23,2.08,2.09,2.05,2.05,5878,0
2010-08-24,2.08,2.08,2,2,7041,0
2010-08-25,1.96,2,1.88,1.9,6236,0
2010-08-26,1.97,2,1.87,1.95,6087,0
2010-08-27,2.03,2.09,2,2.05,11486,0
2010-08-30,2.05,2.08,1.84,1.89,19007,0
2010-08-31,1.89,2.06,1.63,1.77,32681,0
2010-09-01,1.77,2.05,1.77,1.93,29469,0
2010-09-02,1.75,2.06,1.75,2.02,17598,0
2010-09-03,1.93,2.08,1.9,2.08,12900,0
2010-09-07,2.04,2.26,2.04,2.18,11959,0
2010-09-08,2.28,2.31,2.28,2.31,6696,0
2010-09-09,2.34,2.34,2.21,2.26,1301,0
2010-09-10,2.25,2.35,2.15,2.19,8148,0
2010-09-13,2.14,2.4,2.12,2.2,10970,0
2010-09-14,2.34,2.4,2.2,2.2,4297,0
2010-09-15,2.22,2.4,2.22,2.37,5864,0
2010-09-16,2.37,2.45,2.18,2.45,8641,0
2010-09-17,2.35,2.5,2.35,2.35,13551,0
2010-09-20,2.4,2.51,2.4,2.47,3678,0
2010-09-21,2.47,2.49,2.35,2.49,1200,0
2010-09-22,2.37,2.41,2.34,2.4,2618,0
2010-09-23,2.4,2.4,2.35,2.4,3061,0
2010-09-24,2.29,2.44,2.23,2.4,6355,0
2010-09-27,2.4,2.46,2.4,2.44,8600,0
2010-09-28,2.35,2.35,2.27,2.35,5770,0
2010-09-29,2.31,2.34,2.21,2.3,2588,0
2010-09-30,2.3,2.44,2.3,2.44,2219,0
2010-10-01,2.33,2.37,2.2,2.35,10646,0
2010-10-04,2.35,2.45,2.31,2.45,3700,0
2010-10-05,2.4,2.74,2.4,2.62,28557,0
2010-10-06,2.62,2.62,2.5,2.54,18122,0
2010-10-07,2.5,2.51,2.5,2.51,900,0
2010-10-08,2.55,2.61,2.46,2.55,10187,0
2010-10-11,2.44,2.65,2.44,2.65,1050,0
2010-10-12,2.6,2.61,2.5,2.51,6391,0
2010-10-13,2.51,2.51,2.49,2.51,10000,0
2010-10-14,2.5,2.7,2.5,2.56,7846,0
2010-10-15,2.44,2.65,2.4,2.62,15008,0
2010-10-18,2.51,2.65,2.5,2.5,17090,0
2010-10-19,2.44,2.67,2.37,2.37,6595,0
2010-10-20,2.37,2.59,2.37,2.53,521,0
2010-10-21,2.43,2.46,2.3,2.36,2980,0
2010-10-22,2.36,2.36,2.36,2.36,400,0
2010-10-25,2.44,2.65,2.44,2.65,17542,0
2010-10-26,2.67,2.7,2.6,2.7,10485,0
2010-10-27,2.64,2.7,2.63,2.68,1044,0
2010-10-28,2.7,2.81,2.7,2.74,16498,0
2010-10-29,2.7,2.98,2.64,2.98,13480,0
2010-11-01,2.98,2.98,2.79,2.79,19077,0
2010-11-02,2.87,2.87,2.77,2.78,3168,0
2010-11-03,2.8,2.87,2.8,2.87,14848,0
2010-11-04,2.77,2.9,2.56,2.8,16196,0
2010-11-05,2.74,2.85,2.6,2.82,10048,0
2010-11-08,2.85,2.88,2.75,2.86,4570,0
2010-11-09,2.86,2.86,2.79,2.83,3894,0
2010-11-10,2.84,2.86,2.84,2.86,1900,0
2010-11-11,2.86,2.86,2.75,2.8,45518,0
2010-11-12,2.8,2.85,2.78,2.78,22772,0
2010-11-15,2.85,2.9,2.85,2.89,8175,0
2010-11-16,2.85,2.99,2.8,2.89,43172,0
2010-11-17,2.88,2.98,2.85,2.86,7416,0
2010-11-18,2.88,2.95,2.86,2.93,14083,0
2010-11-19,2.95,3.05,2.95,3.03,21345,0
2010-11-22,3.07,3.08,3,3.07,9884,0
2010-11-23,3,3.07,2.98,2.98,17875,0
2010-11-24,3.02,3.26,3,3.2,16906,0
2010-11-26,3.21,3.49,3.21,3.26,12259,0
2010-11-29,3.35,3.37,3.3,3.32,56746,0
2010-11-30,3.3,3.44,3.3,3.34,37263,0
2010-12-01,3.35,3.45,3.31,3.36,19160,0
2010-12-02,3.3,3.45,3.16,3.43,10395,0
2010-12-03,3.4,3.42,3.25,3.3,9732,0
2010-12-06,3.29,3.49,3.25,3.38,7114,0
2010-12-07,3.45,3.45,3.38,3.4,14445,0
2010-12-08,3.4,3.4,3.38,3.4,3063,0
2010-12-09,3.4,3.45,3.35,3.45,11231,0
2010-12-10,3.48,3.48,3.37,3.41,14381,0
2010-12-13,3.41,3.41,3.37,3.37,8804,0
2010-12-14,3.26,3.5,3.26,3.4,22823,0
2010-12-15,3.4,3.47,3.4,3.4,22656,0
2010-12-16,3.44,3.44,3.37,3.4,10865,0
2010-12-17,3.42,3.43,3.38,3.42,17249,0
2010-12-20,3.44,3.5,3.38,3.39,31452,0
2010-12-21,3.4,3.45,3.38,3.42,18311,0
2010-12-22,3.42,3.42,3.35,3.4,9835,0
2010-12-23,3.4,4,3.4,3.92,31902,0
2010-12-27,4.01,4.41,4,4.24,117777,0
2010-12-28,4.25,4.53,4.24,4.32,98878,0
2010-12-29,4.35,4.4,4.3,4.34,43204,0
2010-12-30,4.31,4.49,4.24,4.24,70541,0
2010-12-31,4.26,4.43,4.25,4.42,10148,0
2011-01-03,4.42,4.92,4.35,4.8,46431,0
2011-01-04,5,5,4.8,5,39667,0
2011-01-05,5,5,4.4,4.5,110745,0
2011-01-06,4.74,4.8,4.51,4.56,7430,0
2011-01-07,4.6,4.6,4.35,4.58,9157,0
2011-01-10,4.59,4.6,4.35,4.6,26391,0
2011-01-11,4.52,4.77,4.52,4.71,148470,0
2011-01-12,4.72,4.97,4.72,4.86,24244,0
2011-01-13,4.79,4.95,4.79,4.85,12931,0
2011-01-14,4.9,4.99,4.8,4.83,11640,0
2011-01-18,4.83,4.98,4.83,4.9,15241,0
2011-01-19,4.97,4.97,4.75,4.76,28970,0
2011-01-20,4.71,4.85,4.57,4.8,18902,0
2011-01-21,4.86,4.87,4.71,4.8,21221,0
2011-01-24,4.81,5.1,4.8,4.93,87361,0
2011-01-25,4.94,4.96,4.8,4.9,26584,0
2011-01-26,4.9,4.95,4.9,4.9,37523,0
2011-01-27,4.9,5,4.5,4.63,56785,0
2011-01-28,4.63,4.71,4.46,4.55,10954,0
2011-01-31,4.46,4.5,4.26,4.5,62787,0
2011-02-01,4.5,4.5,4.4,4.44,25195,0
2011-02-02,4.49,4.69,4.38,4.55,18325,0
2011-02-03,4.58,4.9,4.58,4.75,30778,0
2011-02-04,4.78,4.84,4.73,4.76,10468,0
2011-02-07,4.76,4.9,4.76,4.89,19855,0
2011-02-08,4.86,4.86,4.76,4.81,25869,0
2011-02-09,4.79,4.88,4.7,4.88,4352,0
2011-02-10,4.82,5,4.72,4.73,23881,0
2011-02-11,4.71,4.88,4.71,4.8,5158,0
2011-02-14,4.72,4.94,4.09,4.85,73951,0
2011-02-15,4.85,4.98,4.55,4.65,47052,0
2011-02-16,4.66,4.88,4.66,4.84,12565,0
2011-02-18,4.97,4.98,4.87,4.87,14615,0
2011-02-22,4.82,4.9,4.5,4.69,66219,0
2011-02-23,4.59,4.87,4.58,4.68,35421,0
2011-02-24,4.71,4.71,4.48,4.61,19338,0
2011-02-25,4.69,4.71,4.65,4.65,10591,0
2011-02-28,4.5,4.85,4.37,4.67,8107,0
2011-03-01,4.8,4.8,4.67,4.74,5121,0
2011-03-02,4.75,4.76,4.69,4.72,3049,0
2011-03-03,4.8,4.8,4.58,4.71,6577,0
2011-03-04,4.53,4.7,4.45,4.67,7241,0
2011-03-07,4.67,4.7,4.5,4.55,8444,0
2011-03-08,4.67,4.67,4.33,4.48,19479,0
2011-03-09,4.4,4.52,4.16,4.3,16699,0
2011-03-10,4.1,4.29,3.96,4.19,12125,0
2011-03-11,3.98,4.32,3.98,4.3,7674,0
2011-03-14,4.36,4.4,4.11,4.16,15943,0
2011-03-15,4,4.05,3.8,3.8,19471,0
2011-03-16,3.85,3.99,3.79,3.79,6426,0
2011-03-17,3.8,3.94,3.8,3.82,3300,0
2011-03-18,3.85,4.01,3.85,3.89,9732,0
2011-03-21,3.9,3.9,3.68,3.88,10195,0
2011-03-22,3.78,3.86,3.66,3.67,7700,0
2011-03-23,3.71,3.8,3.66,3.79,10503,0
2011-03-24,3.77,3.86,3.76,3.85,5788,0
2011-03-25,3.82,3.82,3.75,3.8,8985,0
2011-03-28,3.75,3.75,3.72,3.73,2501,0
2011-03-29,3.68,3.73,3.65,3.73,6152,0
2011-03-30,3.8,3.99,3.73,3.91,12120,0
2011-03-31,3.87,4.09,3.8,4.09,17133,0
2011-04-01,4.04,4.05,3.84,3.95,24371,0
2011-04-04,3.85,4.22,3.85,4.07,17687,0
2011-04-05,4.06,4.22,3.96,4.22,25551,0
2011-04-06,4.16,4.18,4.09,4.1,3800,0
2011-04-07,4.09,4.12,4.02,4.07,3208,0
2011-04-08,4.01,4.03,3.83,3.83,9873,0
2011-04-11,3.9,3.98,3.87,3.88,4920,0
2011-04-12,3.79,3.94,3.79,3.89,21273,0
2011-04-13,3.91,3.91,3.73,3.73,6906,0
2011-04-14,3.93,3.95,3.78,3.94,6199,0
2011-04-15,4,4.1,3.9,4,27001,0
2011-04-18,3.96,4,3.88,3.97,31726,0
2011-04-19,3.96,4,3.96,4,1353,0
2011-04-20,4.01,4.01,3.96,3.96,4365,0
2011-04-21,3.98,4,3.9,4,14500,0
2011-04-25,4,4.05,3.98,4.04,6381,0
2011-04-26,4.04,4.04,3.86,3.86,17160,0
2011-04-27,3.92,3.98,3.92,3.98,13964,0
2011-04-28,3.95,4.06,3.95,4.06,4816,0
2011-04-29,4,4.09,3.99,4.07,3989,0
2011-05-02,4.08,4.1,3.88,4.09,9789,0
2011-05-03,4.05,4.05,3.98,3.99,7191,0
2011-05-04,3.94,4.1,3.91,3.99,9199,0
2011-05-05,3.87,4.09,3.87,4.08,3409,0
2011-05-06,4,4.1,3.82,3.91,28474,0
2011-05-09,3.91,3.95,3.7,3.81,26749,0
2011-05-10,3.8,3.85,3.77,3.85,14768,0
2011-05-12,3.82,3.87,3.82,3.87,19362,0
2011-05-13,3.88,3.89,3.86,3.87,5900,0
2011-05-16,3.84,3.91,3.84,3.85,7348,0
2011-05-17,3.89,3.89,3.88,3.88,900,0
2011-05-18,3.88,3.89,3.81,3.86,7076,0
2011-05-19,3.89,3.9,3.86,3.89,7600,0
2011-05-20,3.9,3.9,3.88,3.9,1900,0
2011-05-23,3.8,3.89,3.8,3.89,1965,0
2011-05-24,3.9,3.95,3.89,3.92,7116,0
2011-05-25,3.93,4.03,3.92,4,5465,0
2011-05-26,4,4,4,4,2300,0
2011-05-27,4,4.1,4,4.1,2372,0
2011-05-31,4.1,4.14,4.03,4.12,3417,0
2011-06-01,4.09,4.14,4.09,4.14,1074,0
2011-06-02,4.04,4.11,3.86,4.11,6073,0
2011-06-03,4,4.1,4,4.09,6840,0
2011-06-06,4.13,4.15,4.07,4.12,2836,0
2011-06-07,4.14,4.25,4.09,4.25,26561,0
2011-06-08,4.22,4.27,4.14,4.27,29975,0
2011-06-09,4.2,4.47,4.2,4.46,13455,0
2011-06-10,4.39,4.39,4.21,4.35,13529,0
2011-06-13,4.33,4.34,4.19,4.27,12273,0
2011-06-14,4.13,4.28,3.86,3.89,11045,0
2011-06-15,3.89,3.96,3.89,3.93,23519,0
2011-06-16,3.94,3.94,3.81,3.85,8642,0
2011-06-17,3.85,3.92,3.85,3.89,21903,0
2011-06-20,3.91,4,3.84,3.98,1300,0
2011-06-21,4.04,4.04,3.9,4.01,3778,0
2011-06-22,4.04,4.04,3.95,3.95,14595,0
2011-06-23,3.95,3.96,3.8,3.9,2672,0
2011-06-24,3.91,4.08,3.9,4.08,17276,0
2011-06-27,3.93,4.18,3.92,4.06,5702,0
2011-06-28,4.06,4.11,4.06,4.1,3329,0
2011-06-29,4.08,4.12,4.07,4.07,5946,0
2011-06-30,4.05,4.08,4.01,4.05,5630,0
2011-07-01,3.99,4.05,3.99,4.05,1700,0
2011-07-05,4.04,4.04,4.04,4.04,1943,0
2011-07-06,4.25,4.31,3.98,3.99,46370,0
2011-07-07,4.02,4.11,4,4.1,13561,0
2011-07-08,4.19,4.43,4.16,4.28,21098,0
2011-07-11,4.1,4.35,4.1,4.28,3491,0
2011-07-12,4.25,4.42,4.25,4.36,7300,0
2011-07-13,4.36,4.44,4.31,4.31,9538,0
2011-07-14,4.32,4.37,4.18,4.2,7401,0
2011-07-15,4.15,4.45,4.15,4.18,11676,0
2011-07-18,4.22,4.36,4.22,4.25,5500,0
2011-07-19,4.52,4.75,4.5,4.51,57603,0
2011-07-20,4.55,4.75,4.49,4.55,32327,0
2011-07-21,4.58,4.58,4.28,4.52,25200,0
2011-07-22,4.51,4.51,4.32,4.5,6400,0
2011-07-25,4.55,4.55,4.34,4.54,13679,0
2011-07-26,4.57,4.57,4.5,4.5,6214,0
2011-07-27,4.5,4.55,4.32,4.32,18400,0
2011-07-28,4.21,4.55,4.21,4.37,18286,0
2011-07-29,4.5,4.55,4.38,4.38,7455,0
2011-08-01,4.55,4.55,4.36,4.46,22347,0
2011-08-02,4.46,4.55,4.2,4.2,23239,0
2011-08-03,4.25,4.55,4.1,4.15,17996,0
2011-08-04,4.15,4.2,3.94,4.02,19989,0
2011-08-05,4.55,4.55,4,4.02,14837,0
2011-08-08,3.99,4.04,3.53,3.95,15297,0
2011-08-09,3.73,4.05,3.52,3.76,12049,0
2011-08-10,3.8,4.03,3.79,3.99,1730,0
2011-08-11,4.04,4.05,3.99,3.99,2000,0
2011-08-12,3.86,4.08,3.76,3.8,7623,0
2011-08-15,3.91,4.04,3.82,4.04,3602,0
2011-08-16,3.94,4,3.94,3.94,450,0
2011-08-17,3.96,4.02,3.96,4.02,2100,0
2011-08-18,3.96,3.96,3.82,3.9,13370,0
2011-08-19,3.87,3.87,3.81,3.85,3100,0
2011-08-22,3.91,3.98,3.8,3.83,8392,0
2011-08-23,3.85,3.9,3.85,3.9,1370,0
2011-08-24,3.95,3.95,3.95,3.95,2668,0
2011-08-25,3.95,3.97,3.91,3.91,4072,0
2011-08-26,3.9,3.99,3.9,3.94,5797,0
2011-08-29,3.97,3.98,3.9,3.9,1951,0
2011-08-30,3.9,3.98,3.9,3.9,7527,0
2011-08-31,3.94,3.98,3.92,3.98,2230,0
2011-09-01,3.98,3.98,3.92,3.98,1200,0
2011-09-02,3.98,3.98,3.98,3.98,4209,0
2011-09-06,3.92,3.93,3.92,3.93,6929,0
2011-09-07,3.98,3.98,3.93,3.98,3604,0
2011-09-08,3.93,3.98,3.93,3.98,1800,0
2011-09-09,3.93,3.98,3.93,3.94,1993,0
2011-09-12,3.93,3.94,3.75,3.77,12824,0
2011-09-13,3.81,3.98,3.7,3.96,11136,0
2011-09-14,3.99,4,3.81,4,6610,0
2011-09-15,3.98,4.03,3.95,4.03,27159,0
2011-09-16,4.03,4.5,4,4.5,33920,0
2011-09-19,4.42,4.55,4.03,4.3,5772,0
2011-09-20,4.4,4.5,4.17,4.4,15035,0
2011-09-21,4.32,4.39,4.21,4.36,2521,0
2011-09-22,3.91,4.15,3.57,3.63,51637,0
2011-09-23,3.63,3.63,3.25,3.52,13703,0
2011-09-26,3.5,3.69,3.5,3.55,18912,0
2011-09-27,3.5,3.6,3.16,3.16,17811,0
2011-09-28,3.25,3.46,3.21,3.39,20129,0
2011-09-29,3.41,3.47,3.32,3.42,13503,0
2011-09-30,3.37,3.5,3.3,3.33,34556,0
2011-10-03,3.29,3.33,3.2,3.3,30099,0
2011-10-04,3.26,3.31,3.2,3.27,18018,0
2011-10-05,3.27,3.35,3.21,3.35,6236,0
2011-10-06,3.26,3.45,3.22,3.32,25732,0
2011-10-07,3.31,4.2,3.3,3.72,41100,0
2011-10-10,3.73,3.93,3.47,3.59,14991,0
2011-10-11,3.61,3.84,3.54,3.71,6652,0
2011-10-12,3.85,3.95,3.66,3.8,3383,0
2011-10-13,3.68,3.8,3.6,3.75,15298,0
2011-10-14,3.9,3.9,3.7,3.8,12551,0
2011-10-17,3.72,3.8,3.62,3.62,4245,0
2011-10-18,3.64,3.8,3.62,3.66,5769,0
2011-10-19,3.8,3.99,3.78,3.98,14200,0
2011-10-20,3.96,4.1,3.87,4.1,13525,0
2011-10-21,4.19,4.41,4.13,4.27,15162,0
2011-10-24,4.1,4.4,4.1,4.4,1950,0
2011-10-25,4.12,4.42,4.11,4.36,16299,0
2011-10-26,4.44,4.75,4.44,4.69,38278,0
2011-10-27,4.75,4.75,4.49,4.6,15009,0
2011-10-28,4.4,4.73,4.12,4.28,48488,0
2011-10-31,4.19,4.65,4.18,4.56,5657,0
2011-11-01,4.48,4.52,4.3,4.52,7143,0
2011-11-02,4.55,4.56,4.55,4.56,1284,0
2011-11-03,4.56,4.56,4.36,4.49,7864,0
2011-11-04,4.56,4.89,4.56,4.69,51082,0
2011-11-07,4.72,4.98,4.72,4.94,26183,0
2011-11-08,5,5.2,4.95,5.14,48762,0
2011-11-09,5.24,5.24,5.13,5.23,17020,0
2011-11-10,5.23,5.78,5.22,5.69,45175,0
2011-11-11,5.67,6.4,5.67,6.28,87765,0
2011-11-14,6.49,6.64,5.82,6.34,193348,0
2011-11-15,5.88,6.3,5.77,5.8,27385,0
2011-11-16,5.81,6.26,5.58,6.17,46684,0
2011-11-17,6.26,6.26,6.1,6.18,27515,0
2011-11-18,6.25,6.25,5.9,6.16,10552,0
2011-11-21,5.96,6.3,5.96,6.24,43195,0
2011-11-22,6.24,6.4,6.24,6.35,35604,0
2011-11-23,6.4,6.51,6.25,6.38,26940,0
2011-11-25,6.32,6.39,6.25,6.27,10750,0
2011-11-28,6.45,6.6,6.3,6.45,36366,0
2011-11-29,6.59,6.6,6.34,6.49,25974,0
2011-11-30,6.55,6.55,6.25,6.5,29566,0
2011-12-01,6.31,6.59,6.31,6.59,13644,0
2011-12-02,6.58,6.89,6.55,6.89,16824,0
2011-12-05,7.5,8.49,7.5,8.49,222250,0
2011-12-06,8.49,8.79,8.17,8.32,172722,0
2011-12-07,8.23,8.5,8.23,8.43,45623,0
2011-12-08,8.44,8.5,8.31,8.45,34328,0
2011-12-09,8.4,9.09,8.25,8.99,109945,0
2011-12-12,9.2,9.49,9,9.49,148173,0
2011-12-13,9.64,9.99,9.49,9.98,131218,0
2011-12-14,9.91,10.09,8.12,8.41,212046,0
2011-12-15,8.65,8.73,8.33,8.47,45557,0
2011-12-16,8.27,8.57,7.75,8.24,176931,0
2011-12-19,8.33,8.47,8.01,8.05,49841,0
2011-12-20,8.23,8.74,8.21,8.37,71382,0
2011-12-21,8.37,8.37,8.2,8.23,27277,0
2011-12-22,8.24,8.29,8.12,8.25,21051,0
2011-12-23,8.33,8.4,8.2,8.2,22716,0
2011-12-27,8.27,8.75,8.13,8.22,48296,0
2011-12-28,8.23,8.47,8.18,8.37,18007,0
2011-12-29,8.43,8.55,8.33,8.42,21187,0
2011-12-30,8.5,8.67,8.1,8.48,50517,0
2012-01-03,8.59,8.75,8.33,8.39,68982,0
2012-01-04,8.4,8.5,8.33,8.45,26824,0
2012-01-05,8.38,8.5,8.2,8.38,26646,0
2012-01-06,8.45,8.53,8.37,8.45,21134,0
2012-01-09,8.42,8.95,8.28,8.95,43776,0
2012-01-10,9.02,9.47,9.02,9.07,66540,0
2012-01-11,9.07,9.32,8.75,9.25,34238,0
2012-01-12,9.28,9.28,9.1,9.11,46537,0
2012-01-13,9.08,9.12,8.9,9.05,36957,0
2012-01-17,9,9,7.6,8,161490,0
2012-01-18,8.27,8.29,8,8.12,43330,0
2012-01-19,8.08,8.08,7.65,7.66,62068,0
2012-01-20,7.6,7.63,7.5,7.6,74306,0
2012-01-23,7.83,8.13,7.79,7.8,38997,0
2012-01-24,7.79,8,7.79,8,45469,0
2012-01-25,8,8.1,7.94,8.07,25940,0
2012-01-26,8.07,8.16,7.98,8.1,35815,0
2012-01-27,8.1,8.14,7.92,8.06,59733,0
2012-01-30,7.97,8.12,7.93,7.93,51571,0
2012-01-31,7.9,8.05,7.81,7.99,22049,0
2012-02-01,8,8.06,7.78,7.97,22207,0
2012-02-02,7.97,8,7.83,7.85,39714,0
2012-02-03,7.82,8,7.81,7.91,39606,0
2012-02-06,7.97,8.04,7.83,7.87,34203,0
2012-02-07,7.9,8.08,7.9,8.06,53473,0
2012-02-08,8.03,8.83,8,8.8,80434,0
2012-02-09,8.88,9.21,8.63,9.19,72248,0
2012-02-10,9.15,9.25,8.47,8.76,84402,0
2012-02-13,8.64,8.86,8.36,8.59,37650,0
2012-02-14,8.64,8.64,8.07,8.35,51501,0
2012-02-15,8.37,8.38,7.91,7.95,48666,0
2012-02-16,7.95,7.96,7.3,7.93,72092,0
2012-02-17,7.85,8.07,7.59,8.02,30452,0
2012-02-21,8.07,8.2,7.84,7.94,66892,0
2012-02-22,7.96,7.97,7.52,7.78,42146,0
2012-02-23,7.77,8.09,7.76,7.98,28023,0
2012-02-24,8.02,8.05,7.74,7.9,38121,0
2012-02-27,7.87,7.87,7.56,7.7,34732,0
2012-02-28,7.66,8.14,7.66,8.02,51930,0
2012-02-29,8.02,8.04,7.85,7.93,21086,0
2012-03-01,7.98,8.5,7.9,8.36,19663,0
2012-03-02,8.37,8.38,7.96,8,29747,0
2012-03-05,7.99,8.1,7.84,7.98,26947,0
2012-03-06,7.88,7.92,7.54,7.62,43750,0
2012-03-07,7.62,7.96,7.54,7.96,19534,0
2012-03-08,7.88,7.96,7.75,7.84,25060,0
2012-03-09,8.11,8.21,8,8.09,33073,0
2012-03-12,8.19,8.32,7.9,8.26,30842,0
2012-03-13,8.21,8.26,8.01,8.1,14787,0
2012-03-14,8.08,8.22,7.9,7.93,29884,0
2012-03-15,8,8,7.8,7.89,23674,0
2012-03-16,7.87,8.28,7.51,8.19,91357,0
2012-03-19,8.47,8.8,8.26,8.63,98137,0
2012-03-20,8.71,8.93,8.43,8.77,60673,0
2012-03-21,8.81,9.18,8.77,9.04,91303,0
2012-03-22,9.15,9.3,8.83,8.97,33346,0
2012-03-23,8.95,9.06,8.55,8.62,30969,0
2012-03-26,8.66,9.18,8.66,9.18,40990,0
2012-03-27,9.18,9.98,9.09,9.87,131244,0
2012-03-28,9.93,10.06,8.75,9.26,117098,0
2012-03-29,9.25,9.54,8.78,9.38,48593,0
2012-03-30,9.51,9.72,9.04,9.28,80412,0
2012-04-02,9.28,9.98,9.28,9.98,79500,0
2012-04-03,9.98,10.9,9.96,10.87,288594,0
2012-04-04,10.89,10.9,10.47,10.57,116146,0
2012-04-05,10.5,10.68,10.44,10.47,38582,0
2012-04-09,10.4,10.47,10,10.47,49022,0
2012-04-10,10.35,10.35,9.02,9.35,110154,0
2012-04-11,9.29,9.71,9.26,9.66,22950,0
2012-04-12,9.61,9.98,9.55,9.55,28268,0
2012-04-13,9.51,10.39,9.35,10.32,114312,0
2012-04-16,10.5,10.95,10.21,10.78,186775,0
2012-04-17,10.75,10.75,10.4,10.63,77486,0
2012-04-18,10.56,10.75,10.51,10.67,30631,0
2012-04-19,10.62,10.62,10.28,10.44,32076,0
2012-04-20,10.45,10.55,10.4,10.46,41930,0
2012-04-23,10.35,10.45,10.02,10.26,67736,0
2012-04-24,10.23,10.48,10.14,10.4,60666,0
2012-04-25,10.49,10.68,10.34,10.48,104542,0
2012-04-26,10.52,10.58,9.83,9.95,109237,0
2012-04-27,9.9,9.9,8.81,9.73,136346,0
2012-04-30,9.5,9.5,8.69,8.73,160976,0
2012-05-01,8.7,9.49,8.58,9.36,94347,0
2012-05-02,9.35,9.77,9.24,9.42,127270,0
2012-05-03,9.36,10.09,9.29,9.98,48560,0
2012-05-04,9.08,9.5,9.02,9.2,110490,0
2012-05-07,9.2,9.89,9.02,9.65,73826,0
2012-05-08,9.6,9.75,9.31,9.6,30932,0
2012-05-09,9.47,9.47,9.1,9.22,45138,0
2012-05-10,9.54,9.54,9.07,9.29,51855,0
2012-05-11,9.3,9.5,9.06,9.09,39221,0
2012-05-14,9.01,9.05,8.6,8.96,101705,0
2012-05-15,8.97,8.97,8.1,8.31,188890,0
2012-05-16,8.31,9.75,8.31,9.67,166141,0
2012-05-17,9.42,10.23,9.22,10.23,150338,0
2012-05-18,10.23,10.43,9.55,9.76,130667,0
2012-05-21,9.75,10.35,9.41,10.34,137502,0
2012-05-22,10,10,9.84,10,100030,0
2012-05-23,9.9,10.19,9.75,10.13,98267,0
2012-05-24,10.02,10.45,10.01,10.3,193291,0
2012-05-25,10.3,10.36,10,10.12,85714,0
2012-05-29,10.21,10.39,9.94,10.15,93538,0
2012-05-30,10.07,10.14,9.39,10.08,112529,0
2012-05-31,10.04,10.04,9.5,9.9,606485,0
2012-06-01,9.79,9.95,9.42,9.77,95682,0
2012-06-04,9.83,9.96,9.45,9.69,69710,0
2012-06-05,9.66,9.79,9.53,9.72,64038,0
2012-06-06,9.81,9.96,9.47,9.83,70593,0
2012-06-07,9.96,10.25,9.88,10.01,116755,0
2012-06-08,9.95,10.27,9.64,10.08,162718,0
2012-06-11,10.15,10.29,10.02,10.15,293800,0
2012-06-12,10.15,10.31,9.9,10.17,112947,0
2012-06-13,10.25,10.25,9.91,10.02,59449,0
2012-06-14,9.97,10.3,9.66,10.25,117889,0
2012-06-15,10.24,10.3,9.95,10.27,119259,0
2012-06-18,10.28,10.48,10.15,10.35,225991,0
2012-06-19,10.46,10.68,10.33,10.51,187315,0
2012-06-20,10.5,10.5,10.22,10.49,128399,0
2012-06-21,10.48,10.5,10.05,10.4,160800,0
2012-06-22,10.4,10.43,9.76,10.09,2329779,0
2012-06-25,9.88,9.96,9.35,9.74,184853,0
2012-06-26,9.74,9.89,9.6,9.78,84816,0
2012-06-27,9.8,9.98,9.56,9.66,99279,0
2012-06-28,9.56,9.58,9.07,9.24,106789,0
2012-06-29,9.38,9.69,9.38,9.69,92246,0
2012-07-02,9.66,10.21,9.59,10.21,107030,0
2012-07-03,10.17,10.34,10.13,10.34,116563,0
2012-07-05,10.3,10.3,10,10.12,97750,0
2012-07-06,9.98,10.26,9.89,10.07,34164,0
2012-07-09,10.08,10.08,9.85,9.93,41499,0
2012-07-10,10,10.08,9.63,9.65,48217,0
2012-07-11,9.71,9.71,9.29,9.42,58974,0
2012-07-12,9.33,9.38,9.18,9.26,64120,0
2012-07-13,9.27,9.89,9.27,9.84,49274,0
2012-07-16,9.85,10.16,9.81,10.09,46900,0
2012-07-17,10.11,10.2,10.01,10.2,54600,0
2012-07-18,10.15,10.2,9.95,10.04,41727,0
2012-07-19,10.09,10.09,9.5,9.54,39183,0
2012-07-20,9.48,9.97,9.45,9.68,36287,0
2012-07-23,9.49,9.5,9.26,9.37,51565,0
2012-07-24,9.36,9.36,8.62,8.83,123982,0
2012-07-25,8.88,9.16,8.75,9.1,52054,0
2012-07-26,9.32,9.32,9.08,9.17,30517,0
2012-07-27,9.24,9.84,9.09,9.73,65481,0
2012-07-30,9.71,9.71,9.48,9.53,38505,0
2012-07-31,9.53,9.53,9.25,9.5,53386,0
2012-08-01,9.54,9.54,9.11,9.21,80808,0
2012-08-02,9.11,9.37,9.05,9.21,56352,0
2012-08-03,9.6,9.98,9.5,9.9,88983,0
2012-08-06,9.98,10.08,9.95,10.08,64839,0
2012-08-07,10.08,10.22,10.01,10.21,90535,0
2012-08-08,10.12,10.16,9.81,9.91,34280,0
2012-08-09,9.87,9.88,9.51,9.68,28450,0
2012-08-10,9.69,9.91,9.65,9.79,42984,0
2012-08-13,9.84,9.84,9.52,9.71,17097,0
2012-08-14,9.78,9.78,9.33,9.59,39229,0
2012-08-15,9.52,9.65,9.39,9.65,22604,0
2012-08-16,9.6,10.12,9.46,10,61876,0
2012-08-17,9.9,10.01,9.41,9.96,90613,0
2012-08-20,9.95,10.03,9.72,10.01,34143,0
2012-08-21,10.08,10.1,9.86,9.98,46685,0
2012-08-22,10.01,10.06,9.76,9.98,34806,0
2012-08-23,9.93,10.05,9.82,10.01,32331,0
2012-08-24,9.96,10.03,9.91,10,89095,0
2012-08-27,10.02,10.02,9.94,10,32093,0
2012-08-28,9.96,10.01,9.9,10,47525,0
2012-08-29,10,10.03,9.92,10,38465,0
2012-08-30,9.95,9.96,9.72,9.72,18001,0
2012-08-31,9.85,9.85,9.48,9.64,27723,0
2012-09-04,9.64,10.01,9.37,9.88,47718,0
2012-09-05,9.8,10,9.8,9.95,55899,0
2012-09-06,10,10.09,9.82,9.97,75288,0
2012-09-07,10,10,9.93,9.99,27126,0
2012-09-10,9.99,9.99,9.87,9.94,22096,0
2012-09-11,9.89,9.98,9.77,9.92,38404,0
2012-09-12,9.92,9.95,9.66,9.82,19786,0
2012-09-13,9.77,10.03,9.77,10,36983,0
2012-09-14,9.98,10.03,9.85,10,62160,0
2012-09-17,9.9,10.01,9.89,9.99,30000,0
2012-09-18,9.91,10,9.88,9.98,25923,0
2012-09-19,9.94,9.97,9.81,9.92,31977,0
2012-09-20,9.8,9.99,9.8,9.94,17218,0
2012-09-21,10,10,9.69,9.95,69160,0
2012-09-24,9.93,10,9.84,9.95,41051,0
2012-09-25,9.98,10,9.77,9.78,56040,0
2012-09-26,9.75,9.81,9.57,9.68,24288,0
2012-09-27,9.69,9.9,9.48,9.9,34739,0
2012-09-28,9.77,9.97,9.72,9.79,22952,0
2012-10-01,9.75,9.75,9.61,9.72,29767,0
2012-10-02,9.74,9.89,9.59,9.73,30251,0
2012-10-03,9.75,9.91,9.63,9.76,33414,0
2012-10-04,9.78,9.83,9.62,9.71,21891,0
2012-10-05,9.74,9.98,9.65,9.74,25424,0
2012-10-08,9.74,9.83,9.65,9.73,16039,0
2012-10-09,9.74,9.82,9.65,9.68,21298,0
2012-10-10,9.65,9.65,9.29,9.29,87694,0
2012-10-11,9.35,9.43,9.04,9.38,34625,0
2012-10-12,9.44,9.49,9.22,9.31,15248,0
2012-10-15,9.39,9.62,9.27,9.52,40375,0
2012-10-16,9.63,9.7,9.5,9.58,13423,0
2012-10-17,9.63,9.71,9.32,9.49,27307,0
2012-10-18,9.5,9.5,9.38,9.44,10439,0
2012-10-19,9.38,9.47,9,9.04,47316,0
2012-10-22,9.03,9.13,8.77,8.95,32247,0
2012-10-23,8.89,9.03,8.65,8.97,27010,0
2012-10-24,8.99,9,8.87,8.89,19946,0
2012-10-25,8.93,8.98,8.9,8.95,4178,0
2012-10-26,8.98,9.26,8.95,9.1,23674,0
2012-10-31,9,9,8.17,8.54,110738,0
2012-11-01,8.54,8.54,8.36,8.47,48325,0
2012-11-02,8.55,8.65,8.35,8.38,33804,0
2012-11-05,8.4,8.48,7.91,7.98,33012,0
2012-11-06,8.03,8.1,7.91,7.98,29737,0
2012-11-07,7.72,8.06,7.35,7.52,172600,0
2012-11-08,7.49,7.77,7.41,7.48,65446,0
2012-11-09,7.4,7.68,7.27,7.59,27502,0
2012-11-12,7.57,7.57,7.05,7.38,10219,0
2012-11-13,7.35,7.81,7.35,7.65,24188,0
2012-11-14,7.58,7.7,7.08,7.08,129292,0
2012-11-15,7.1,7.19,6.89,7.14,36558,0
2012-11-16,7.08,7.15,6.86,7.06,46800,0
2012-11-19,7.11,7.25,7.05,7.11,34449,0
2012-11-20,7.12,7.3,7.06,7.25,20945,0
2012-11-21,7.22,7.32,7.2,7.25,16092,0
2012-11-23,7.25,7.81,7.25,7.75,18424,0
2012-11-26,7.78,7.99,7.62,7.88,28989,0
2012-11-27,7.8,7.8,7.7,7.7,29112,0
2012-11-28,7.69,7.73,7.45,7.71,26151,0
2012-11-29,7.84,8.3,7.82,8.28,26764,0
2012-11-30,8.25,8.25,7.93,8.13,59450,0
2012-12-03,7.96,8.03,7.89,7.95,21302,0
2012-12-04,7.97,8.53,7.86,8.34,38250,0
2012-12-05,8.28,8.28,8.15,8.17,18913,0
2012-12-06,8.03,8.13,7.9,7.97,46742,0
2012-12-07,8.06,8.15,7.6,7.67,28418,0
2012-12-10,7.51,7.51,6.81,7.31,173499,0
2012-12-11,7.13,7.56,6.92,7.56,71968,0
2012-12-12,7.54,7.54,7.39,7.43,25610,0
2012-12-13,7.38,7.42,7.16,7.27,28977,0
2012-12-14,7.26,7.49,7.16,7.47,31554,0
2012-12-17,7.28,7.43,7.28,7.4,45926,0
2012-12-18,7.32,7.6,7.32,7.58,66194,0
2012-12-19,7.62,7.62,7.38,7.52,38367,0
2012-12-20,7.5,7.96,7.45,7.96,73395,0
2012-12-21,7.92,8.01,7.64,8,163014,0
2012-12-24,7.89,8.07,7.89,8.07,11959,0
2012-12-26,8.14,8.2,7.71,8.17,26257,0
2012-12-27,8.25,8.25,7.84,8.02,24795,0
2012-12-28,7.99,8.01,7.87,7.92,26418,0
2012-12-31,8,8.42,7.95,8.31,50159,0
2013-01-02,8.49,8.64,8.35,8.49,68923,0
2013-01-03,8.48,8.48,8.11,8.13,34461,0
2013-01-04,8.2,8.4,8,8.16,91729,0
2013-01-07,8.23,8.33,8.02,8.02,18941,0
2013-01-08,8.13,8.29,8.01,8.08,23384,0
2013-01-09,8.16,8.16,7.91,8.01,23102,0
2013-01-10,7.99,8.23,7.9,8.03,74200,0
2013-01-11,8.11,8.16,7.88,7.88,16412,0
2013-01-14,7.9,7.97,7.83,7.86,10713,0
2013-01-15,7.8,7.91,7.79,7.9,19432,0
2013-01-16,7.9,8.05,7.9,8,12118,0
2013-01-17,8.06,8.06,7.92,7.98,21671,0
2013-01-18,7.93,8.02,7.93,8,26010,0
2013-01-22,7.98,7.98,7.75,7.85,29319,0
2013-01-23,7.81,8.09,7.7,7.99,30244,0
2013-01-24,7.98,8.12,7.81,7.84,23311,0
2013-01-25,7.91,7.91,7.66,7.73,47950,0
2013-01-28,7.76,8.18,7.76,8.1,22569,0
2013-01-29,8.06,8.2,8.01,8.13,43698,0
2013-01-30,8.09,8.1,7.75,7.8,18840,0
2013-01-31,8.04,8.04,7.84,7.91,17259,0
2013-02-01,7.97,8,7.87,7.98,19677,0
2013-02-04,7.9,8.06,7.88,8.02,25793,0
2013-02-05,8.05,8.15,8.02,8.13,12195,0
2013-02-06,8.1,8.12,7.88,7.98,23414,0
2013-02-07,8,8.03,7.8,8.02,35694,0
2013-02-08,8.03,8.03,7.8,7.9,38287,0
2013-02-11,7.92,7.93,7.85,7.89,8933,0
2013-02-12,7.93,7.94,7.79,7.8,16814,0
2013-02-13,7.76,7.89,7.72,7.85,14836,0
2013-02-14,7.89,8.04,7.89,7.98,13183,0
2013-02-15,8,8,7.86,7.92,29654,0
2013-02-19,7.86,7.95,7.22,7.48,133779,0
2013-02-20,7.52,7.58,7.02,7.02,52354,0
2013-02-21,7.02,7.14,7.01,7.11,15384,0
2013-02-22,7.18,7.42,7.15,7.4,22861,0
2013-02-25,7.44,7.47,7.06,7.06,23401,0
2013-02-26,7.07,7.13,7.03,7.09,9161,0
2013-02-27,7.1,7.44,7.1,7.38,20135,0
2013-02-28,7.37,7.42,7.19,7.36,20189,0
2013-03-01,7.23,7.39,7.23,7.36,11524,0
2013-03-04,7.41,7.79,7.37,7.73,28750,0
2013-03-05,7.78,7.8,7.56,7.74,25174,0
2013-03-06,7.81,7.81,7.62,7.73,7429,0
2013-03-07,7.67,7.9,7.67,7.89,21675,0
2013-03-08,8.1,8.25,7.97,8.1,71424,0
2013-03-11,8.04,8.19,7.53,7.89,53126,0
2013-03-12,7.88,7.88,7.68,7.71,26111,0
2013-03-13,7.74,7.74,7.52,7.73,25700,0
2013-03-14,7.75,8.22,7.75,8.08,64200,0
2013-03-15,8.16,8.25,8.1,8.2,77663,0
2013-03-18,8.14,8.32,8.04,8.11,25389,0
2013-03-19,8.11,8.28,8.05,8.15,42603,0
2013-03-20,8.18,8.29,8.12,8.28,30319,0
2013-03-21,8.16,8.3,8.03,8.3,29862,0
2013-03-22,8.36,8.44,8.21,8.32,39089,0
2013-03-25,8.39,8.47,8.18,8.37,48136,0
2013-03-26,8.47,8.47,8.32,8.45,26789,0
2013-03-27,8.35,8.49,8.24,8.44,34591,0
2013-03-28,8.5,8.5,8.27,8.43,34687,0
2013-04-01,8.47,8.48,8.3,8.39,30337,0
2013-04-02,8.41,8.48,8.17,8.27,223360,0
2013-04-03,8.32,8.32,7.96,8,91566,0
2013-04-04,8.08,8.08,7.78,8.01,34950,0
2013-04-05,7.82,8.05,7.82,8.02,25664,0
2013-04-08,8.16,8.16,7.94,7.99,55097,0
2013-04-09,7.97,8.03,7.93,7.99,45800,0
2013-04-10,7.95,8.16,7.95,8.14,50814,0
2013-04-11,8.28,8.28,8,8.05,65511,0
2013-04-12,8.03,8.06,7.89,7.98,19174,0
2013-04-15,7.89,7.89,7.45,7.45,84571,0
2013-04-16,7.49,7.65,7.33,7.55,27227,0
2013-04-17,7.51,7.55,7.07,7.43,66014,0
2013-04-18,7.48,7.54,7.26,7.36,42607,0
2013-04-19,7.34,7.55,7.26,7.5,26934,0
2013-04-22,7.57,7.57,7.23,7.51,51795,0
2013-04-23,7.54,7.54,7.23,7.51,77689,0
2013-04-24,7.43,7.58,7.43,7.58,33866,0
2013-04-25,7.53,7.64,7.37,7.64,46230,0
2013-04-26,7.64,7.72,7.49,7.62,136147,0
2013-04-29,7.51,7.65,7.49,7.64,83734,0
2013-04-30,7.62,7.67,7.48,7.61,145642,0
2013-05-01,7.6,7.6,7.35,7.38,100634,0
2013-05-02,7.48,7.53,7.36,7.45,63080,0
2013-05-03,7.61,7.61,7.46,7.49,49858,0
2013-05-06,7.49,7.91,7.18,7.87,972980,0
2013-05-07,7.95,8.25,7.83,8.23,33364,0
2013-05-08,8.23,8.29,8.14,8.25,26767,0
2013-05-09,8.17,8.39,8.12,8.35,30749,0
2013-05-10,8.39,8.4,8.19,8.24,22386,0
2013-05-13,8.18,8.25,8.1,8.25,23539,0
2013-05-14,8.21,8.25,8.11,8.18,32878,0
2013-05-15,8.12,8.15,7.85,8.05,41561,0
2013-05-16,8.01,8.19,7.99,8.12,18532,0
2013-05-17,8.14,8.21,7.95,8.06,38364,0
2013-05-20,8.01,8.01,7.73,8,22675,0
2013-05-21,7.94,8.2,7.86,7.95,69918,0
2013-05-22,7.92,8.09,7.76,7.79,26029,0
2013-05-23,7.71,7.83,7.57,7.68,16602,0
2013-05-24,7.58,7.7,7.53,7.64,16068,0
2013-05-28,7.72,7.9,7.56,7.9,37520,0
2013-05-29,7.81,7.81,7.61,7.71,9367,0
2013-05-30,7.68,7.73,7.62,7.72,6197,0
2013-05-31,7.63,7.63,7.4,7.4,84692,0
2013-06-03,7.43,7.87,7.38,7.79,69877,0
2013-06-04,7.77,7.85,7.6,7.64,33013,0
2013-06-05,7.64,7.72,7.52,7.56,21388,0
2013-06-06,7.55,7.62,7.4,7.59,30696,0
2013-06-07,7.69,7.78,7.62,7.71,17649,0
2013-06-10,7.71,7.82,7.63,7.78,20280,0
2013-06-11,7.73,7.84,7.67,7.78,36669,0
2013-06-12,7.82,7.88,7.67,7.78,20917,0
2013-06-13,7.78,8.1,7.7,8.05,28587,0
2013-06-14,8.1,8.2,7.96,8.03,23965,0
2013-06-17,8.14,8.25,8.11,8.25,30794,0
2013-06-18,8.25,8.45,8.15,8.38,56128,0
2013-06-19,8.42,8.42,8.27,8.32,30115,0
2013-06-20,8.16,8.26,7.85,7.95,43883,0
2013-06-21,7.98,8.16,7.9,8.11,75839,0
2013-06-24,8.01,8.16,7.82,8.08,29568,0
2013-06-25,8.11,8.25,8.04,8.25,26614,0
2013-06-26,8.28,8.3,8.22,8.24,28672,0
2013-06-27,8.3,8.49,8.23,8.49,32396,0
2013-06-28,8.48,8.9,8.42,8.7,221069,0
2013-07-01,8.67,8.89,8.63,8.79,46867,0
2013-07-02,8.75,8.93,8.61,8.77,49785,0
2013-07-03,8.75,8.82,8.65,8.78,43449,0
2013-07-05,8.9,8.92,8.76,8.87,47530,0
2013-07-08,8.9,8.98,8.79,8.94,55043,0
2013-07-09,8.97,9.15,8.91,9.14,59235,0
2013-07-10,9.1,9.1,8.96,9.1,47755,0
2013-07-11,9.07,9.18,9,9.17,45387,0
2013-07-12,9.2,9.25,9.17,9.23,48031,0
2013-07-15,9.25,9.36,9.19,9.28,61357,0
2013-07-16,9.27,9.35,9.27,9.34,38808,0
2013-07-17,9.3,9.35,9.26,9.31,54354,0
2013-07-18,9.32,9.38,9.32,9.32,14894,0
2013-07-19,9.29,9.36,9.19,9.31,28887,0
2013-07-22,9.29,9.39,9.29,9.38,27677,0
2013-07-23,9.38,9.39,9.31,9.34,23675,0
2013-07-24,9.33,9.33,9.01,9.16,16442,0
2013-07-25,9.17,9.37,9.17,9.36,29018,0
2013-07-26,9.23,9.3,9.16,9.3,19992,0
2013-07-29,9.22,9.22,9.02,9.06,14608,0
2013-07-30,9.15,9.15,8.74,9.04,35368,0
2013-07-31,9.04,9.11,8.94,8.94,26682,0
2013-08-01,9.03,9.19,9.01,9.13,26571,0
2013-08-02,9.14,9.2,8.84,8.86,29689,0
2013-08-05,8.59,8.61,8.31,8.53,42007,0
2013-08-06,8.55,8.55,8.38,8.52,23502,0
2013-08-07,8.41,8.49,8.22,8.22,21650,0
2013-08-08,8.3,8.33,8,8.16,31996,0
2013-08-09,8.16,8.24,8.07,8.21,7634,0
2013-08-12,8.15,8.5,8.15,8.49,36108,0
2013-08-13,8.4,8.71,8.4,8.69,47088,0
2013-08-14,8.57,8.57,8.36,8.52,17154,0
2013-08-15,8.42,8.45,8.08,8.08,31503,0
2013-08-16,8.01,8.11,7.82,7.85,46405,0
2013-08-19,7.89,8.27,7.87,8.21,42419,0
2013-08-20,8.21,8.44,8.17,8.39,13434,0
2013-08-21,8.3,8.35,8.19,8.23,14458,0
2013-08-22,8.39,8.44,8.28,8.44,10366,0
2013-08-23,8.43,8.46,8.08,8.33,51200,0
2013-08-26,8.32,8.42,8.2,8.23,40867,0
2013-08-27,8.26,8.3,8.17,8.22,74573,0
2013-08-28,8.2,8.22,7.66,8.06,19586,0
2013-08-29,8.02,8.22,8,8.1,23690,0
2013-08-30,8.09,8.09,7.7,7.8,83895,0
2013-09-03,7.96,8.13,7.8,8.07,25778,0
2013-09-04,8.04,8.42,8.04,8.38,13622,0
2013-09-05,8.38,8.38,7.92,7.94,24487,0
2013-09-06,8,8.01,7.77,7.77,23081,0
2013-09-09,7.76,7.88,7.76,7.82,28180,0
2013-09-10,7.86,7.86,7.68,7.72,16280,0
2013-09-11,7.71,7.85,7.62,7.75,49109,0
2013-09-12,7.7,7.75,7.57,7.61,36903,0
2013-09-13,7.65,8.25,7.64,8.21,50079,0
2013-09-16,8.28,8.35,8.19,8.26,30009,0
2013-09-17,8.25,8.46,8.25,8.46,17801,0
2013-09-18,8.42,8.97,8.34,8.84,39466,0
2013-09-19,8.9,8.94,8.54,8.65,19452,0
2013-09-20,8.75,9.4,8.73,9.11,178952,0
2013-09-23,9.09,9.1,8.7,8.9,47183,0
2013-09-24,8.89,9.13,8.85,9.03,23105,0
2013-09-25,9.02,9.13,9.01,9.06,15943,0
2013-09-26,9.1,9.1,8.98,9.07,20252,0
2013-09-27,9.01,9.12,8.92,9.11,26959,0
2013-09-30,9.1,9.12,8.95,9.1,70093,0
2013-10-01,9.06,9.11,8.95,9.11,30435,0
2013-10-02,9.08,9.08,8.98,9.05,16561,0
2013-10-03,8.99,8.99,8.67,8.72,23220,0
2013-10-04,8.69,8.99,8.69,8.96,10533,0
2013-10-07,8.93,9,8.7,8.7,16659,0
2013-10-08,8.72,8.72,8.53,8.56,17148,0
2013-10-09,8.53,8.61,8.41,8.51,25756,0
2013-10-10,8.67,9.07,8.54,9.04,26409,0
2013-10-11,8.98,9.15,8.93,9.15,50155,0
2013-10-14,9.09,9.4,9.05,9.38,67257,0
2013-10-15,9.38,9.45,9.29,9.4,32070,0
2013-10-16,9.45,9.74,9.35,9.55,103280,0
2013-10-17,9.48,9.63,9.48,9.63,33034,0
2013-10-18,9.73,9.78,9.69,9.76,70729,0
2013-10-21,9.78,9.8,9.61,9.7,40475,0
2013-10-22,9.71,9.76,9.64,9.72,26607,0
2013-10-23,9.7,9.7,9.46,9.59,56513,0
2013-10-24,9.7,9.7,9.55,9.61,32733,0
2013-10-25,9.67,9.7,9.59,9.66,18963,0
2013-10-28,9.6,9.64,9.38,9.49,23017,0
2013-10-29,9.58,9.58,9.46,9.5,18845,0
2013-10-30,9.46,9.46,9.05,9.12,18935,0
2013-10-31,9.09,9.25,8.98,9.1,25400,0
2013-11-01,9.15,9.85,8.98,9.37,82748,0
2013-11-04,9.47,9.63,9.42,9.46,32649,0
2013-11-05,9.49,9.49,9.21,9.26,19578,0
2013-11-06,9.27,9.27,9.12,9.19,28754,0
2013-11-07,9.19,9.19,8.85,9,28953,0
2013-11-08,8.98,9.64,8.98,9.29,101012,0
2013-11-11,9.32,9.34,9.09,9.2,30593,0
2013-11-12,9.19,9.37,9.15,9.3,31624,0
2013-11-13,9.23,9.4,9.23,9.4,70901,0
2013-11-14,9.4,9.4,9.24,9.37,41349,0
2013-11-15,9.35,9.49,9.29,9.4,45589,0
2013-11-18,9.5,9.56,9.39,9.44,52320,0
2013-11-19,9.44,9.52,9.31,9.44,41913,0
2013-11-20,9.51,9.65,9.48,9.61,57078,0
2013-11-21,9.61,9.94,9.61,9.86,41645,0
2013-11-22,9.89,9.99,9.8,9.96,53097,0
2013-11-25,10,10.4,9.95,10.29,157078,0
2013-11-26,10.34,10.5,10.05,10.12,148975,0
2013-11-27,10.03,10.46,10.03,10.41,48491,0
2013-11-29,10.5,10.5,10.32,10.32,27337,0
2013-12-02,10.39,10.59,10.31,10.35,52523,0
2013-12-03,10.39,10.4,10.11,10.27,42006,0
2013-12-04,10.27,10.4,10.03,10.21,41987,0
2013-12-05,10.17,10.36,10.14,10.22,27558,0
2013-12-06,10.37,10.5,10.24,10.45,73763,0
2013-12-09,10.45,11.17,10.43,11.09,171912,0
2013-12-10,11.17,11.24,10.94,11.17,84641,0
2013-12-11,11.24,11.24,10.98,11.08,71359,0
2013-12-12,11.12,11.24,10.78,11.22,51642,0
2013-12-13,11.24,11.55,11.07,11.14,134660,0
2013-12-16,11.1,11.45,11.1,11.37,123594,0
2013-12-17,11.34,11.4,11.25,11.39,59751,0
2013-12-18,11.37,11.4,11.1,11.4,114788,0
2013-12-19,11.4,11.49,11.12,11.28,160915,0
2013-12-20,11.3,12.63,11.2,12.35,285471,0
2013-12-23,12.35,12.69,12.31,12.55,70064,0
2013-12-24,12.49,12.72,12.49,12.68,35665,0
2013-12-26,12.72,12.85,12.6,12.75,71516,0
2013-12-27,12.81,12.84,12.34,12.71,53391,0
2013-12-30,12.62,12.7,12.43,12.45,76346,0
2013-12-31,12.43,12.66,12.33,12.55,47305,0
2014-01-02,12.31,12.36,12.04,12.27,58669,0
2014-01-03,12.25,12.4,12.12,12.15,49801,0
2014-01-06,12.16,12.49,12.1,12.29,71515,0
2014-01-07,12.3,12.79,12.3,12.57,83116,0
2014-01-08,12.57,12.57,12.37,12.47,62233,0
2014-01-09,12.54,12.57,12.43,12.54,43649,0
2014-01-10,12.54,12.57,12.42,12.54,44652,0
2014-01-13,12.46,12.54,12.23,12.43,80134,0
2014-01-14,12.5,12.55,12.45,12.49,46174,0
2014-01-15,12.49,12.55,12.43,12.47,41205,0
2014-01-16,12.45,12.5,12.33,12.43,61525,0
2014-01-17,12.46,12.5,12.36,12.41,28790,0
2014-01-21,12.5,12.5,12.3,12.5,72281,0
2014-01-22,12.49,12.52,12.4,12.47,128054,0
2014-01-23,12.37,12.45,12,12.01,41922,0
2014-01-24,11.87,11.87,11.21,11.48,85244,0
2014-01-27,11.43,11.64,11.23,11.44,80509,0
2014-01-28,11.34,11.52,11.3,11.5,105110,0
2014-01-29,11.37,11.5,11.37,11.42,65265,0
2014-01-30,11.49,11.5,11.4,11.44,68257,0
2014-01-31,11.2,11.51,11.2,11.4,71247,0
2014-02-03,11.4,11.4,10.81,10.99,336752,0
2014-02-04,11,11,10.52,10.66,146427,0
2014-02-05,10.55,10.76,10.5,10.71,104906,0
2014-02-06,10.72,10.8,10.61,10.68,39874,0
2014-02-07,10.69,11.37,10.69,11.23,96570,0
2014-02-10,11.28,11.67,10.92,11.62,120583,0
2014-02-11,11.67,11.82,11.59,11.73,41952,0
2014-02-12,11.86,12.15,11.8,12.09,83415,0
2014-02-13,11.95,12.33,11.85,12.17,43097,0
2014-02-14,12.18,12.5,11.92,12.5,78991,0
2014-02-18,12.5,12.53,12.32,12.48,154553,0
2014-02-19,12.5,12.5,12.12,12.19,60150,0
2014-02-20,12.19,12.45,12.16,12.32,25371,0
2014-02-21,12.38,12.38,12.14,12.26,58981,0
2014-02-24,12.24,12.46,12.13,12.36,67037,0
2014-02-25,12.3,12.43,12.08,12.19,33776,0
2014-02-26,12.18,12.46,12.01,12.42,150967,0
2014-02-27,12.34,12.35,12.07,12.3,28058,0
2014-02-28,12.25,12.45,12.09,12.24,49952,0
2014-03-03,12.11,12.24,11.85,11.92,35971,0
2014-03-04,12.12,12.48,12.12,12.39,102899,0
2014-03-05,12.32,12.35,12.03,12.27,45936,0
2014-03-06,12.27,12.52,12.27,12.48,312331,0
2014-03-07,12.5,13.17,12.5,12.56,217130,0
2014-03-10,12.5,12.68,12.16,12.59,116627,0
2014-03-11,12.62,12.62,12.14,12.32,53830,0
2014-03-12,12.21,12.3,12.07,12.2,41539,0
2014-03-13,12.2,12.2,11.65,11.92,111308,0
2014-03-14,11.82,12.02,11.8,11.88,27934,0
2014-03-17,11.91,12.07,11.8,11.87,43992,0
2014-03-18,11.88,11.99,11.74,11.97,49389,0
2014-03-19,11.93,11.93,11.45,11.63,45017,0
2014-03-20,11.57,11.68,11.47,11.68,22654,0
2014-03-21,11.76,11.76,11.41,11.61,64444,0
2014-03-24,11.6,11.61,10.86,11.04,139845,0
2014-03-25,11.18,11.41,11.03,11.31,46267,0
2014-03-26,11.42,11.42,10.95,10.98,76300,0
2014-03-27,10.95,10.95,10.7,10.85,51735,0
2014-03-28,10.84,11.18,10.84,10.92,42313,0
2014-03-31,10.94,11.1,10.83,10.85,64541,0
2014-04-01,10.9,11.41,10.9,11.36,66478,0
2014-04-02,11.41,11.71,11.3,11.66,41638,0
2014-04-03,11.69,11.69,11.49,11.56,37298,0
2014-04-04,11.69,11.69,11.2,11.44,76691,0
2014-04-07,11.37,11.44,11.02,11.1,52109,0
2014-04-08,11.13,11.49,11,11.24,76338,0
2014-04-09,11.26,11.35,10.99,11.21,41503,0
2014-04-10,11.15,11.15,10.84,10.95,55227,0
2014-04-11,10.83,10.97,10.83,10.86,45734,0
2014-04-14,10.94,11.15,10.83,10.96,42846,0
2014-04-15,10.97,11.03,10.4,10.84,49524,0
2014-04-16,10.88,10.88,10.52,10.79,24338,0
2014-04-17,10.75,11.26,10.72,11.21,33275,0
2014-04-21,11.3,11.52,10.84,11.23,51075,0
2014-04-22,11.29,11.9,11.23,11.54,65112,0
2014-04-23,11.5,11.61,11.22,11.25,26288,0
2014-04-24,11.36,11.36,10.98,11.01,23595,0
2014-04-25,11.01,11.05,10.51,10.55,55632,0
2014-04-28,10.58,11.09,10.51,10.89,59354,0
2014-04-29,10.7,11.32,10.7,10.79,28892,0
2014-04-30,10.71,11.03,10.45,10.93,40876,0
2014-05-01,10.95,10.95,10.48,10.6,51105,0
2014-05-02,10.64,11.3,10.55,10.57,48746,0
2014-05-05,10.57,10.75,10.5,10.67,40955,0
2014-05-06,10.6,10.61,10.16,10.32,82516,0
2014-05-07,10.36,10.64,10.16,10.58,56215,0
2014-05-08,10.61,10.64,10.19,10.29,44196,0
2014-05-09,10.2,10.47,9.72,10.34,85138,0
2014-05-12,10.41,11.53,10.41,11.15,119798,0
2014-05-13,11,11.06,10.32,10.34,75288,0
2014-05-14,10.28,10.44,10.05,10.07,74843,0
2014-05-15,9.98,10.11,9.76,9.99,80511,0
2014-05-16,9.92,10.23,9.81,10.22,50969,0
2014-05-19,10.14,10.54,10.14,10.27,29477,0
2014-05-20,10.19,10.21,9.9,10.07,74553,0
2014-05-21,10.13,10.28,9.98,10.02,39880,0
2014-05-22,10,10.16,9.85,10.09,66833,0
2014-05-23,10.06,10.62,10,10.58,34412,0
2014-05-27,10.57,10.86,10.51,10.75,37781,0
2014-05-28,10.77,10.88,10.66,10.74,31568,0
2014-05-29,10.82,10.84,10.47,10.53,40936,0
2014-05-30,10.57,10.64,10.32,10.45,67696,0
2014-06-02,10.18,10.5,10.09,10.3,37693,0
2014-06-03,10.31,10.38,10.16,10.29,56913,0
2014-06-04,10.24,10.31,9.95,10.14,138944,0
2014-06-05,10.13,11.14,10.07,11.14,61980,0
2014-06-06,11.26,11.34,11.04,11.1,58100,0
2014-06-09,11.05,11.26,11.01,11.23,21317,0
2014-06-10,11.15,11.26,11.15,11.21,33300,0
2014-06-11,11.2,11.24,11.15,11.21,61262,0
2014-06-12,11.15,11.3,11.04,11.19,48616,0
2014-06-13,11.25,11.29,11.03,11.08,28444,0
2014-06-16,11.03,11.03,9.98,10.65,156943,0
2014-06-17,10.65,11.05,10.57,11.01,81625,0
2014-06-18,10.98,11.28,10.77,11.21,19100,0
2014-06-19,11.22,12.83,11.22,12.1,196415,0
2014-06-20,12.2,12.2,11.47,11.72,151499,0
2014-06-23,11.87,12.03,11.38,11.61,46685,0
2014-06-24,11.65,12.14,11.56,11.63,63376,0
2014-06-25,11.52,11.79,11.39,11.71,27681,0
2014-06-26,11.65,11.96,11.44,11.46,63983,0
2014-06-27,11.36,11.77,11.35,11.73,92754,0
2014-06-30,11.57,12.04,11.38,11.84,45069,0
2014-07-01,12.03,12.24,11.82,12.13,50349,0
2014-07-02,12.1,12.45,12.1,12.42,116600,0
2014-07-03,12.45,12.54,12.35,12.44,30580,0
2014-07-07,12.31,12.35,11.86,12.02,88818,0
2014-07-08,12,12.09,11.43,11.63,82610,0
2014-07-09,11.65,11.8,11.65,11.73,18362,0
2014-07-10,11.52,11.62,11.36,11.46,35649,0
2014-07-11,11.41,11.54,11.37,11.42,41694,0
2014-07-14,11.59,11.74,11.5,11.7,123525,0
2014-07-15,11.67,11.73,11.51,11.65,30046,0
2014-07-16,11.75,12.2,11.72,12.12,72712,0
2014-07-17,12,12.05,11.57,11.61,32603,0
2014-07-18,11.56,12.14,11.56,11.82,37387,0
2014-07-21,11.71,12.3,11.71,11.93,72143,0
2014-07-22,12.01,12.01,11.72,11.88,47518,0
2014-07-23,11.84,12.09,11.84,12.05,17886,0
2014-07-24,12.1,12.19,12.02,12.09,102623,0
2014-07-25,11.94,12.08,11.82,12.05,41770,0
2014-07-28,12.03,12.07,11.85,12.01,38403,0
2014-07-29,12,12.17,11.99,12.11,26764,0
2014-07-30,12.12,12.24,12.01,12.17,38472,0
2014-07-31,12.1,12.39,12.02,12.02,70998,0
2014-08-01,12.28,12.28,11.9,12.19,61657,0
2014-08-04,12.21,12.23,12.08,12.11,70213,0
2014-08-05,12,12.22,11.93,11.99,69755,0
2014-08-06,11.95,12.3,11.95,12.23,73178,0
2014-08-07,12.24,12.34,12.2,12.31,42526,0
2014-08-08,12.3,12.69,12.3,12.65,77034,0
2014-08-11,12.75,12.95,12.66,12.72,55543,0
2014-08-12,12.63,12.73,12.5,12.58,22245,0
2014-08-13,12.62,12.63,12.58,12.62,15041,0
2014-08-14,12.65,12.65,12.37,12.59,61861,0
2014-08-15,12.69,12.69,12.35,12.58,79264,0
2014-08-18,12.73,12.73,12.5,12.56,67451,0
2014-08-19,12.6,12.71,12.53,12.7,100595,0
2014-08-20,12.73,12.97,12.59,12.92,80079,0
2014-08-21,12.91,13.03,12.75,13.01,54104,0
2014-08-22,12.97,13.48,12.9,13.33,108985,0
2014-08-25,13.48,13.48,13.22,13.32,46588,0
2014-08-26,13.38,13.39,13.12,13.29,38886,0
2014-08-27,13.27,13.27,13.07,13.11,49704,0
2014-08-28,13.11,13.11,12.99,13.05,77130,0
2014-08-29,13.06,13.17,13,13.14,73094,0
2014-09-02,13.21,13.45,13.15,13.38,75472,0
2014-09-03,13.42,13.42,13.16,13.21,49544,0
2014-09-04,13.23,13.45,13.14,13.35,41383,0
2014-09-05,13.27,13.38,13.21,13.28,25317,0
2014-09-08,13.19,13.3,12.77,13.29,40636,0
2014-09-09,13.23,13.45,13.07,13.22,41908,0
2014-09-10,13.22,13.43,13.1,13.28,34501,0
2014-09-11,13.25,13.3,13.25,13.25,57326,0
2014-09-12,13.25,13.27,13.03,13.14,55795,0
2014-09-15,13.07,13.07,12.74,12.9,68311,0
2014-09-16,12.8,13.04,12.8,12.93,30372,0
2014-09-17,12.89,13.08,12.81,12.91,29119,0
2014-09-18,12.97,13.45,12.85,13.39,63822,0
2014-09-19,13.42,13.42,12.96,12.97,68070,0
2014-09-22,12.92,13,12.52,12.56,41952,0
2014-09-23,12.47,12.57,12.3,12.35,32449,0
2014-09-24,12.41,12.41,12.11,12.34,27162,0
2014-09-25,12.35,12.52,12.02,12.03,38409,0
2014-09-26,12.03,12.25,12.03,12.23,19407,0
2014-09-29,12.18,12.6,12.17,12.57,46638,0
2014-09-30,12.57,12.59,12.3,12.38,46276,0
2014-10-01,12.4,12.67,12.1,12.13,48386,0
2014-10-02,12.22,12.4,11.96,12.31,25137,0
2014-10-03,12.49,12.61,12.2,12.2,32749,0
2014-10-06,12.2,12.24,11.76,11.89,19868,0
2014-10-07,11.83,11.88,11.5,11.53,30774,0
2014-10-08,11.53,12.01,11.31,11.98,47945,0
2014-10-09,12.01,12.11,11.35,11.38,27416,0
2014-10-10,11.26,11.56,11.18,11.33,39796,0
2014-10-13,11.32,11.33,10.55,10.68,86852,0
2014-10-14,10.74,11.41,10.74,10.83,57109,0
2014-10-15,10.82,11.29,10.68,11.2,101435,0
2014-10-16,11,11.95,11,11.82,41509,0
2014-10-17,11.95,12.14,11.68,11.73,44220,0
2014-10-20,11.73,11.94,11.63,11.82,25226,0
2014-10-21,11.84,12.12,11.74,11.85,22739,0
2014-10-22,11.95,12.34,11.8,11.91,48744,0
2014-10-23,12.12,12.4,12.09,12.19,18743,0
2014-10-24,12.23,12.3,11.78,11.92,29963,0
2014-10-27,11.76,11.91,11.46,11.82,27891,0
2014-10-28,11.92,12.45,11.92,12.4,48156,0
2014-10-29,12.5,12.54,12.26,12.48,35435,0
2014-10-30,12.35,12.79,12.31,12.69,47752,0
2014-10-31,13,13.4,12.95,13.15,84138,0
2014-11-03,13.15,13.55,13.02,13.15,83677,0
2014-11-04,13.14,13.18,12.8,13.09,30757,0
2014-11-05,13.2,13.35,13.01,13.13,30087,0
2014-11-06,13.2,13.21,12.94,13.15,31682,0
2014-11-07,13.15,13.37,13.15,13.32,53088,0
2014-11-10,13.37,13.41,13.2,13.24,30430,0
2014-11-11,13.21,13.45,13.15,13.42,31071,0
2014-11-12,13.44,13.45,13.23,13.33,37715,0
2014-11-13,13.2,13.35,12.78,12.82,41229,0
2014-11-14,12.84,13.1,12.84,12.86,42103,0
2014-11-17,12.81,13.3,12.74,12.75,25057,0
2014-11-18,12.75,12.95,12.68,12.92,39568,0
2014-11-19,12.83,12.91,12.5,12.61,48991,0
2014-11-20,12.51,12.93,12.44,12.88,68882,0
2014-11-21,13.01,13.25,12.86,12.93,70433,0
2014-11-24,12.93,13.05,12.92,13.03,45913,0
2014-11-25,13.08,13.23,12.8,12.88,25507,0
2014-11-26,12.85,13.1,12.6,12.97,39625,0
2014-11-28,12.97,12.99,12.27,12.29,94258,0
2014-12-01,12.41,12.41,11.38,11.45,66853,0
2014-12-02,11.63,11.92,11.44,11.77,104408,0
2014-12-03,11.7,12.19,11.7,12.15,134993,0
2014-12-04,12.15,12.39,11.85,12.22,151411,0
2014-12-05,12.16,12.68,12.14,12.65,42235,0
2014-12-08,12.78,13.38,12.78,13.06,95627,0
2014-12-09,12.97,13.55,12.97,13.52,138008,0
2014-12-10,13.53,13.68,13.31,13.31,137972,0
2014-12-11,13.42,13.7,13.2,13.37,93003,0
2014-12-12,13.31,13.7,13.01,13.14,145880,0
2014-12-15,13.41,13.5,12.83,13.23,109170,0
2014-12-16,13.12,13.7,12.85,13.58,216036,0
2014-12-17,13.62,14.59,13.49,14.53,137141,0
2014-12-18,14.83,15.06,14.5,14.83,97517,0
2014-12-19,14.81,15.48,14.66,15.01,145878,0
2014-12-22,15.06,15.37,14.86,15.26,80854,0
2014-12-23,15.33,15.44,14.48,14.67,78384,0
2014-12-24,14.58,15.22,14.58,15.19,29966,0
2014-12-26,15.25,15.59,15.23,15.36,32571,0
2014-12-29,15.29,15.61,14.96,15.29,66513,0
2014-12-30,15.2,15.41,14.62,14.79,43348,0
2014-12-31,14.83,15.24,14.65,14.7,48270,0
2015-01-02,14.82,15,14.63,14.93,53245,0
2015-01-05,14.65,15,14.11,14.63,98940,0
2015-01-06,14.64,14.72,13.77,14.08,106527,0
2015-01-07,14.12,14.37,13.88,14.33,66387,0
2015-01-08,14.48,15.12,14.48,14.8,59328,0
2015-01-09,14.73,14.78,14.46,14.65,57053,0
2015-01-12,14.62,14.99,14.36,14.7,97060,0
2015-01-13,14.93,15,14.38,14.72,79394,0
2015-01-14,14.48,14.83,14.36,14.57,40163,0
2015-01-15,14.64,14.64,13.76,14.08,52154,0
2015-01-16,14.02,14.47,13.99,14.3,63610,0
2015-01-20,14.49,14.54,13.88,14.08,62987,0
2015-01-21,13.96,14.19,13.71,13.88,75699,0
2015-01-22,13.91,14.6,13.74,14.3,74078,0
2015-01-23,14.41,14.56,14.15,14.36,44444,0
2015-01-26,14.22,14.5,14.19,14.25,41937,0
2015-01-27,13.88,14.57,13.88,14.3,47751,0
2015-01-28,14.42,14.42,13.9,13.92,53623,0
2015-01-29,14.01,14.51,13.97,14.5,32146,0
2015-01-30,14.34,14.46,13.71,13.75,41263,0
2015-02-02,13.83,14.24,13.5,13.88,81401,0
2015-02-03,13.92,14.47,13.92,14.32,60866,0
2015-02-04,14.3,14.4,14.07,14.17,57391,0
2015-02-05,14.31,14.73,14.02,14.61,47132,0
2015-02-06,14.74,14.74,14.21,14.32,61353,0
2015-02-09,14.37,14.57,14.28,14.42,46375,0
2015-02-10,14.49,14.68,14.11,14.59,31992,0
2015-02-11,14.6,14.73,14.3,14.4,40289,0
2015-02-12,14.57,14.71,14.1,14.34,37085,0
2015-02-13,14.27,14.62,14.27,14.54,36554,0
2015-02-17,14.5,14.71,14.2,14.38,42996,0
2015-02-18,14.3,14.59,14.25,14.41,16483,0
2015-02-19,14.29,14.4,14.25,14.39,55022,0
2015-02-20,14.4,14.43,14,14.11,52518,0
2015-02-23,14.11,14.24,13.97,14.17,61116,0
2015-02-24,14.17,14.69,14.12,14.53,65085,0
2015-02-25,14.56,14.61,14.45,14.57,15329,0
2015-02-26,14.51,15.25,14.48,14.68,145513,0
2015-02-27,14.71,14.8,14.43,14.43,57267,0
2015-03-02,14.58,15,14.43,14.86,119700,0
2015-03-03,14.88,14.96,14.57,14.68,26800,0
2015-03-04,14.66,14.87,14.46,14.48,48700,0
2015-03-05,14.46,14.55,14.25,14.44,31500,0
2015-03-06,14.17,14.17,12.76,13.15,173800,0
2015-03-09,13.07,13.18,12.88,12.93,71100,0
2015-03-10,12.75,12.85,11.87,11.92,182800,0
2015-03-11,12.06,12.37,11.71,12.07,108500,0
2015-03-12,12.17,12.38,11.92,11.99,69100,0
2015-03-13,12.01,12.1,11.5,11.92,114200,0
2015-03-16,11.99,12.03,11.72,11.96,48700,0
2015-03-17,11.96,12.05,11.36,11.74,94800,0
2015-03-18,11.67,11.95,11.64,11.91,39100,0
2015-03-19,11.84,12.04,11.82,12.01,81100,0
2015-03-20,12.12,12.59,12.01,12.31,82600,0
2015-03-23,12.25,12.48,12.23,12.35,55600,0
2015-03-24,12.29,12.45,12.21,12.33,45000,0
2015-03-25,12.37,12.42,12.05,12.15,42900,0
2015-03-26,12.14,12.3,11.88,11.95,31500,0
2015-03-27,11.91,12.16,11.65,12.06,95300,0
2015-03-30,12.08,12.29,12.03,12.14,44100,0
2015-03-31,12.08,12.28,11.95,12.2,47247,0
2015-04-01,12.15,12.35,12.06,12.18,57800,0
2015-04-02,12.18,12.41,12.14,12.36,56800,0
2015-04-06,12.23,12.24,12.02,12.17,92300,0
2015-04-07,12.14,12.3,11.96,12.01,64830,0
2015-04-08,12.05,12.29,12.05,12.12,32000,0
2015-04-09,12.16,12.29,11.9,12.15,53889,0
2015-04-10,12.28,12.45,12.13,12.25,98500,0
2015-04-13,12.33,12.5,12.17,12.27,56500,0
2015-04-14,12.33,12.37,12.11,12.15,33200,0
2015-04-15,12.11,12.34,11.96,12.03,77009,0
2015-04-16,12.05,12.3,12.02,12.07,76615,0
2015-04-17,12,12.05,11.5,11.52,72300,0
2015-04-20,11.69,12.07,11.69,12.04,98989,0
2015-04-21,12.01,12.03,11.75,11.92,36128,0
2015-04-22,11.84,11.87,11.52,11.84,42066,0
2015-04-23,11.73,11.91,11.47,11.68,22400,0
2015-04-24,11.65,11.68,11.24,11.39,33642,0
2015-04-27,11.35,11.6,11,11.27,113800,0
2015-04-28,11.33,11.76,11.24,11.7,32538,0
2015-04-29,11.52,11.77,11.52,11.63,19700,0
2015-04-30,11.64,12.43,11.64,12,61900,0
2015-05-01,12.22,12.33,11.97,12.27,48400,0
2015-05-04,12.25,12.42,11.96,12.03,70600,0
2015-05-05,12.05,12.39,11.53,11.63,74100,0
2015-05-06,11.75,12.03,11.11,11.54,66827,0
2015-05-07,11.49,12.22,11.33,12.01,57258,0
2015-05-08,12.23,12.24,11.68,11.79,41400,0
2015-05-11,11.82,12.09,11.71,11.97,46400,0
2015-05-12,11.86,11.91,11.5,11.63,43990,0
2015-05-13,11.62,11.94,11.49,11.93,34630,0
2015-05-14,11.96,12.59,11.9,12.29,52100,0
2015-05-15,12.31,13.03,12.31,12.54,55463,0
2015-05-18,12.71,12.86,12.54,12.79,49997,0
2015-05-19,12.8,12.8,12.16,12.25,79680,0
2015-05-20,12.33,12.41,12.11,12.39,57730,0
2015-05-21,12.52,12.99,12.39,12.9,75200,0
2015-05-22,12.91,13.53,12.88,13.28,75100,0
2015-05-26,13.28,13.28,12.99,13.14,65154,0
2015-05-27,13.17,13.78,13.09,13.7,60200,0
2015-05-28,13.79,13.92,13.45,13.82,68903,0
2015-05-29,13.91,13.94,13.55,13.74,173500,0
2015-06-01,13.76,13.99,13.36,13.67,86589,0
2015-06-02,13.68,14.35,13.55,14.03,100358,0
2015-06-03,14.18,14.35,14.04,14.21,103400,0
2015-06-04,14.21,14.28,13.98,14.04,93100,0
2015-06-05,14.01,14.2,13.95,14.2,73700,0
2015-06-08,14.2,14.2,13.9,14.06,45200,0
2015-06-09,14.02,14.19,13.78,13.97,17844,0
2015-06-10,14.15,14.44,14.07,14.38,104308,0
2015-06-11,14.32,14.62,14.18,14.42,38599,0
2015-06-12,14.41,14.6,14.11,14.51,41400,0
2015-06-15,14.25,14.44,14.11,14.21,44800,0
2015-06-16,14.17,14.4,13.92,14.37,47800,0
2015-06-17,14.4,14.4,14,14.07,39700,0
2015-06-18,14.09,14.72,14,14.54,60400,0
2015-06-19,14.59,14.75,14.47,14.7,87400,0
2015-06-22,14.89,15.2,14.56,14.92,43900,0
2015-06-23,15.13,15.47,14.98,15.31,39053,0
2015-06-24,15.3,15.48,14.93,15,34700,0
2015-06-25,15.1,15.25,14.84,14.97,69500,0
2015-06-26,15.04,15.04,14.55,14.73,122500,0
2015-06-29,14.65,14.9,14.29,14.7,45700,0
2015-06-30,14.7,15.37,14.62,15.1,55405,0
2015-07-01,15.38,15.41,14.76,14.8,54700,0
2015-07-02,14.87,15.09,14.64,15,54300,0
2015-07-06,14.76,15.2,14.68,15.06,32900,0
2015-07-07,15.19,15.31,14.76,15.2,31000,0
2015-07-08,15.11,15.47,14.98,15.05,105100,0
2015-07-09,15.27,15.49,15.1,15.38,78100,0
2015-07-10,15.48,16.42,15.47,16.05,128000,0
2015-07-13,16.1,16.5,16.1,16.26,71500,0
2015-07-14,16.09,16.39,16.09,16.25,47590,0
2015-07-15,16.25,16.26,15.61,15.69,43380,0
2015-07-16,15.75,16.18,15.72,16.12,33400,0
2015-07-17,16.12,16.36,15.93,16.03,38400,0
2015-07-20,16.03,16.03,15.1,15.23,86400,0
2015-07-21,15.36,15.61,14.65,15.1,112600,0
2015-07-22,15,15.33,14.83,15.05,30900,0
2015-07-23,14.98,15,14.59,14.64,38100,0
2015-07-24,14.56,14.58,14.12,14.43,54500,0
2015-07-27,14.2,14.61,14.18,14.32,64100,0
2015-07-28,14.31,14.6,13.92,14.49,69300,0
2015-07-29,14.55,14.67,14.22,14.36,49300,0
2015-07-30,14.28,14.48,14.11,14.3,30900,0
2015-07-31,14.36,14.38,13.92,13.96,79700,0
2015-08-03,14.03,14.33,13.98,14.28,41633,0
2015-08-04,14.27,14.3,13.75,13.8,43900,0
2015-08-05,13.92,14.3,13.47,13.76,79500,0
2015-08-06,12.82,13.23,11.5,12.83,55835,0
2015-08-07,13,13.55,13,13.46,49000,0
2015-08-10,13.5,14.02,13.45,14.02,54600,0
2015-08-11,13.88,14.22,13.66,13.91,25755,0
2015-08-12,13.88,13.91,13.51,13.54,35700,0
2015-08-13,13.53,13.72,13.34,13.53,55100,0
2015-08-14,13.56,13.71,13.41,13.49,29600,0
2015-08-17,13.34,13.64,13.31,13.51,20100,0
2015-08-18,13.4,13.48,13.16,13.42,19700,0
2015-08-19,13.36,13.36,13.22,13.25,47000,0
2015-08-20,13.25,13.3,13,13.04,46600,0
2015-08-21,12.84,13.26,12.25,13.18,82000,0
2015-08-24,12.84,12.92,12.29,12.29,54897,0
2015-08-25,12.5,12.73,11.97,12.33,50100,0
2015-08-26,12.6,13.05,12.35,12.72,111000,0
2015-08-27,12.58,12.94,12.5,12.71,39700,0
2015-08-28,12.68,12.93,12.57,12.76,29500,0
2015-08-31,12.78,13.28,12.46,12.92,58300,0
2015-09-01,12.63,12.67,12.3,12.35,33800,0
2015-09-02,12.54,12.66,12.23,12.64,22900,0
2015-09-03,12.56,12.97,12.49,12.52,24200,0
2015-09-04,12.3,12.42,11.98,12.15,28600,0
2015-09-08,12.29,12.63,12.18,12.39,24500,0
2015-09-09,12.5,12.5,11.99,12.09,21500,0
2015-09-10,12.07,12.25,12.03,12.19,14401,0
2015-09-11,12.05,12.33,11.95,12.29,45100,0
2015-09-14,12.25,12.45,12.16,12.27,12800,0
2015-09-15,12.24,12.39,12.22,12.28,31400,0
2015-09-16,12.44,12.52,12.23,12.5,17300,0
2015-09-17,12.49,13.07,12.45,12.91,48376,0
2015-09-18,12.7,13.11,12.7,13.04,38700,0
2015-09-21,13.21,13.35,12.99,13.01,13600,0
2015-09-22,12.95,13.01,12.8,12.87,14500,0
2015-09-23,12.88,13,12.62,12.78,33826,0
2015-09-24,12.66,12.95,12.66,12.95,17587,0
2015-09-25,13.05,13.05,12.12,12.12,44800,0
2015-09-28,12.17,12.19,11.85,12.06,47499,0
2015-09-29,12.03,12.18,11.7,11.81,27500,0
2015-09-30,11.82,12.46,11.76,12.42,55500,0
2015-10-01,12.35,12.81,12.35,12.6,23000,0
2015-10-02,12.63,13.3,12.4,13.22,35100,0
2015-10-05,13.36,13.57,13.25,13.52,39852,0
2015-10-06,13.59,13.99,13.59,13.85,33500,0
2015-10-07,13.92,14.09,13.84,14.09,30429,0
2015-10-08,14.01,14.91,14,14.86,37200,0
2015-10-09,14.77,14.96,14.39,14.53,30100,0
2015-10-12,14.61,14.61,14.25,14.36,29454,0
2015-10-13,14.36,14.57,14.05,14.12,22300,0
2015-10-14,14.07,14.5,13.83,13.89,23000,0
2015-10-15,13.89,14.68,13.81,14.6,37800,0
2015-10-16,14.61,14.86,14.5,14.72,28500,0
2015-10-19,14.68,14.81,14.39,14.51,39532,0
2015-10-20,14.53,14.83,14.39,14.58,23800,0
2015-10-21,14.5,14.69,14.06,14.11,21000,0
2015-10-22,14.21,14.44,14.11,14.37,18600,0
2015-10-23,14.43,14.56,14.3,14.46,26700,0
2015-10-26,14.44,14.44,14.17,14.24,22400,0
2015-10-27,14.22,14.31,13.86,14.1,24300,0
2015-10-28,14.07,14.69,13.82,14.58,54600,0
2015-10-29,14.64,14.8,14.44,14.73,47300,0
2015-10-30,14.77,14.84,14.21,14.24,24000,0
2015-11-02,14.28,14.64,14.25,14.52,34749,0
2015-11-03,14.42,14.61,14.3,14.55,31087,0
2015-11-04,14.36,14.55,13.76,13.9,45103,0
2015-11-05,13.9,13.9,13.51,13.62,25200,0
2015-11-06,13.49,14.13,13.49,14.01,92800,0
2015-11-09,14,14.41,13.87,14,48956,0
2015-11-10,13.93,14.37,13.93,14.29,28100,0
2015-11-11,14.26,14.32,13.95,14,19600,0
2015-11-12,13.86,14.8,13.45,13.77,45100,0
2015-11-13,13.59,13.84,13.28,13.52,43300,0
2015-11-16,13.61,13.72,13.18,13.55,30600,0
2015-11-17,13.5,13.59,13.37,13.48,49600,0
2015-11-18,13.46,13.63,13.3,13.55,29300,0
2015-11-19,13.47,13.65,13.42,13.45,22100,0
2015-11-20,13.45,13.89,13.45,13.75,29200,0
2015-11-23,13.65,14,13.65,13.83,25600,0
2015-11-24,13.83,14.67,13.82,14.41,38700,0
2015-11-25,14.36,14.51,14.17,14.48,40100,0
2015-11-27,14.41,14.5,14.12,14.48,10500,0
2015-11-30,14.5,14.57,14.42,14.46,43300,0
2015-12-01,14.5,14.54,14.32,14.44,34496,0
2015-12-02,14.5,14.5,14.1,14.12,17410,0
2015-12-03,14.05,14.25,13.9,13.95,32472,0
2015-12-04,13.91,14.22,13.91,14.08,21500,0
2015-12-07,13.98,14.12,13.16,13.21,42800,0
2015-12-08,13.05,13.4,12.99,13.21,41683,0
2015-12-09,13.24,13.46,13.09,13.28,33600,0
2015-12-10,13.33,13.6,13.33,13.41,22100,0
2015-12-11,13.11,13.24,12.76,13,45400,0
2015-12-14,12.89,12.97,12.75,12.92,33170,0
2015-12-15,12.89,13.26,12.78,13.06,60100,0
2015-12-16,13.08,13.35,12.97,13.14,25300,0
2015-12-17,13.1,13.34,12.78,12.87,25800,0
2015-12-18,12.77,12.99,12.56,12.66,103200,0
2015-12-21,12.72,12.78,11.88,12,39900,0
2015-12-22,12.03,12.87,11.79,12.5,83458,0
2015-12-23,12.68,12.89,12.57,12.83,66800,0
2015-12-24,12.81,12.82,12.58,12.65,37827,0
2015-12-28,12.6,12.6,12,12.39,24694,0
2015-12-29,12.41,12.71,12.25,12.53,16621,0
2015-12-30,12.53,12.6799,12.29,12.35,13300,0
2015-12-31,12.34,12.7,12.2,12.39,34162,0
2016-01-04,12.18,12.33,11.55,12.08,45309,0
2016-01-05,12.08,12.08,11.74,11.94,20238,0
2016-01-06,11.74,12.24,11.74,12.2,32390,0
2016-01-07,11.93,12.21,11.79,11.8,30013,0
2016-01-08,11.84,12.1,11.7,11.8,34615,0
2016-01-11,11.9,11.95,11.57,11.85,59403,0
2016-01-12,11.95,11.95,10.59,10.97,81282,0
2016-01-13,10.55,10.87,10.01,10.05,38477,0
2016-01-14,10.11,10.67,10.01,10.35,38776,0
2016-01-15,10.03,10.22,9.54,10.02,44207,0
2016-01-19,10.12,10.12,9.6,9.72,47000,0
2016-01-20,9.6,9.9194,9.4,9.57,94082,0
2016-01-21,9.6,10.59,9.3911,10.49,47305,0
2016-01-22,10.74,10.8,10.38,10.55,44593,0
2016-01-25,10.54,10.6,9.94,10,54048,0
2016-01-26,10.01,10.01,9.23,9.93,80769,0
2016-01-27,9.82,10.3,9.82,10.05,59192,0
2016-01-28,10.23,10.23,9.79,9.86,72488,0
2016-01-29,9.96,10.52,9.83,10.52,71861,0
2016-02-01,10.47,11.02,10.47,10.72,53604,0
2016-02-02,10.52,10.65,10.13,10.21,26889,0
2016-02-03,10.28,10.28,9.995,10.19,36470,0
2016-02-04,10.16,10.42,10,10.15,96011,0
2016-02-05,10.1,10.53,10.02,10.05,126681,0
2016-02-08,10.06,10.27,9.847,10.18,84526,0
2016-02-09,9.99,9.99,9.09,9.6,70644,0
2016-02-10,9.62,9.62,9.44,9.55,63547,0
2016-02-11,9.37,9.57,8.8,9.45,67608,0
2016-02-12,9.58,9.88,8.8901,9.33,44496,0
2016-02-16,9.4,9.41,9,9.28,68169,0
2016-02-17,9.3,9.58,9.27,9.41,38357,0
2016-02-18,9.44,9.44,8.885,9.04,41071,0
2016-02-19,9.04,9.04,8.78,9.03,44287,0
2016-02-22,9.04,9.35,9.04,9.18,33960,0
2016-02-23,9.17,9.26,8.869,8.89,64723,0
2016-02-24,8.81,9.08,8.75,8.94,110451,0
2016-02-25,8.95,9.7,8.8,9.55,115404,0
2016-02-26,9.59,10,9.44,9.78,84032,0
2016-02-29,9.8,9.8,9.59,9.66,40494,0
2016-03-01,9.66,9.66,9.33,9.39,26510,0
2016-03-02,9.41,9.56,9.25,9.35,61598,0
2016-03-03,9.33,10,9.3,9.99,52250,0
2016-03-04,9.95,9.95,9.39,9.58,40932,0
2016-03-07,9.58,9.88,9.51,9.73,20296,0
2016-03-08,9.62,9.76,9.46,9.51,32733,0
2016-03-09,9.59,10,9.59,9.9,36710,0
2016-03-10,9.93,9.93,9.62,9.76,24708,0
2016-03-11,9.94,10.46,9.93,10.2,130345,0
2016-03-14,10.27,10.33,9.94,10.1,24680,0
2016-03-15,10.07,10.11,9.76,10.05,29769,0
2016-03-16,10.08,10.31,10.03,10.24,32992,0
2016-03-17,10.21,10.52,10,10.44,41074,0
2016-03-18,10.59,10.9,10.33,10.85,77793,0
2016-03-21,10.81,10.87,10.3,10.31,15682,0
2016-03-22,10.25,10.36,9.87,9.98,17776,0
2016-03-23,9.93,9.93,9.31,9.36,38613,0
2016-03-24,9.29,9.49,9.18,9.36,27020,0
2016-03-28,9.36,9.62,9.29,9.43,27251,0
2016-03-29,9.4,9.6299,9.32,9.58,28365,0
2016-03-30,9.66,9.86,9.61,9.65,17590,0
2016-03-31,9.65,9.82,9.61,9.62,16731,0
2016-04-01,9.58,9.58,9.29,9.45,19100,0
2016-04-04,9.41,9.61,8.91,8.95,41227,0
2016-04-05,8.95,9.55,8.95,9.45,43329,0
2016-04-06,9.48,9.66,8.17,8.85,166676,0
2016-04-07,8.72,8.95,8.57,8.94,29177,0
2016-04-08,9.06,9.4,9.06,9.22,66867,0
2016-04-11,9.18,10.2,9.18,10,51725,0
2016-04-12,10.04,10.53,9.84,10.3,33573,0
2016-04-13,10.3,11.3,10.3,11.23,46860,0
2016-04-14,11.18,11.18,10.91,10.95,22068,0
2016-04-15,10.9,11.16,10.77,10.87,27019,0
2016-04-18,10.87,11.8,10.87,11.4,72158,0
2016-04-19,11.46,11.53,11,11.11,33648,0
2016-04-20,11.1,11.32,10.96,11.19,28729,0
2016-04-21,11.11,11.615,11.11,11.55,22790,0
2016-04-22,11.62,11.945,11.45,11.89,45361,0
2016-04-25,11.69,11.87,11.415,11.82,28041,0
2016-04-26,11.96,11.96,11.7,11.8,66209,0
2016-04-27,11.88,12.03,11.8,11.91,47629,0
2016-04-28,11.82,11.84,11.52,11.65,38501,0
2016-04-29,11.44,11.676,11.42,11.45,26301,0
2016-05-02,11.46,11.55,11.18,11.41,23052,0
2016-05-03,11.25,11.25,10.77,10.97,27130,0
2016-05-04,10.9,11,10.64,10.83,12833,0
2016-05-05,10.75,10.75,10.6,10.6,26076,0
2016-05-06,10.6,10.99,10.5,10.9,32845,0
2016-05-09,10.9,10.945,10.5,10.62,60485,0
2016-05-10,10.65,11.0299,10.65,10.94,61517,0
2016-05-11,10.86,11,10.77,10.81,29864,0
2016-05-12,11,11,10.63,10.75,33025,0
2016-05-13,10.7,10.87,10.48,10.79,55981,0
2016-05-16,10.84,11,10.84,10.88,21965,0
2016-05-17,10.83,10.86,10.65,10.68,66274,0
2016-05-18,10.61,11.02,10.375,10.64,55278,0
2016-05-19,10.51,10.65,10.48,10.58,25269,0
2016-05-20,10.65,10.72,10.465,10.61,48553,0
2016-05-23,10.55,10.89,10.45,10.75,15515,0
2016-05-24,10.83,11.25,10.8,10.93,67870,0
2016-05-25,10.94,11.23,10.88,11.09,14455,0
2016-05-26,11.1,11.3799,10.92,11.33,34116,0
2016-05-27,11.33,11.36,11.2,11.34,17367,0
2016-05-31,11.38,11.46,11.15,11.25,24380,0
2016-06-01,11.2,11.73,11.01,11.63,33216,0
2016-06-02,11.57,11.57,11.15,11.2,47394,0
2016-06-03,11.2,11.2,10.98,11.01,37428,0
2016-06-06,11.02,11.05,10,10.54,527726,0
2016-06-07,10.65,10.9,10.62,10.81,77276,0
2016-06-08,10.92,10.96,10.82,10.9,56881,0
2016-06-09,10.95,10.95,10.23,10.4,86778,0
2016-06-10,10.31,10.36,10.06,10.19,26559,0
2016-06-13,10.14,10.26,10.08,10.2,26280,0
2016-06-14,10.22,10.25,10.05,10.22,15793,0
2016-06-15,10.21,10.28,10.07,10.18,21506,0
2016-06-16,10.09,10.25,10.05,10.2,35600,0
2016-06-17,10.23,10.34,10.16,10.23,80194,0
2016-06-20,10.34,10.45,10.29,10.3,30982,0
2016-06-21,10.33,10.38,10.08,10.11,113302,0
2016-06-22,10.18,10.2,10.01,10.13,22099,0
2016-06-23,10.19,10.36,10.07,10.32,36070,0
2016-06-24,9.92,10.22,9.86,10.12,190148,0
2016-06-27,10.02,10.04,9.79,9.89,45837,0
2016-06-28,10,10.3,9.92,9.95,49141,0
2016-06-29,10.08,10.35,10.08,10.33,21250,0
2016-06-30,10.34,10.64,10.24,10.43,37702,0
2016-07-01,10.4,10.7,10.4,10.63,17952,0
2016-07-05,10.57,10.6,10.3,10.47,19024,0
2016-07-06,10.43,10.5,10.05,10.39,30422,0
2016-07-07,10.5,10.61,10.1,10.27,20653,0
2016-07-08,10.41,10.84,10.384,10.8,29401,0
2016-07-11,10.91,11.05,10.84,10.88,19941,0
2016-07-12,10.99,11.42,10.94,11.19,37639,0
2016-07-13,11.21,11.29,10.93,11.06,31872,0
2016-07-14,11.18,11.54,11.07,11.37,23827,0
2016-07-15,11.48,11.5,11.14,11.45,19165,0
2016-07-18,11.52,11.65,11.34,11.4,27232,0
2016-07-19,11.43,11.43,11.11,11.2,15149,0
2016-07-20,11.21,11.53,10.89,11.36,30811,0
2016-07-21,11.41,11.61,11.08,11.37,21224,0
2016-07-22,11.37,11.74,11.27,11.53,27679,0
2016-07-25,11.54,11.54,11.12,11.35,32577,0
2016-07-26,11.35,11.5,11.15,11.46,104785,0
2016-07-27,11.52,11.7,11.15,11.48,133432,0
2016-07-28,11.5,11.6999,11.4954,11.55,11194,0
2016-07-29,11.52,11.52,11.26,11.43,21882,0
2016-08-01,11.38,11.39,11.1,11.14,26838,0
2016-08-02,11.18,11.46,10.995,11.13,13998,0
2016-08-03,11.1,11.41,10.8501,11.33,12254,0
2016-08-04,11.29,11.52,11.18,11.28,10620,0
2016-08-05,11,11.47,10.75,11.35,40594,0
2016-08-08,11.33,11.5,11.15,11.22,50585,0
2016-08-09,11.16,11.16,10.87,11.02,22063,0
2016-08-10,10.93,11.1,10.87,10.91,27841,0
2016-08-11,10.9,11.18,10.9,11.05,20221,0
2016-08-12,10.99,10.99,10.76,10.79,23158,0
2016-08-15,10.75,11.07,10.75,11,28909,0
2016-08-16,10.98,11.19,10.83,11.09,59227,0
2016-08-17,11.09,11.11,10.9,10.99,45937,0
2016-08-18,11.02,11.16,10.965,11.13,17114,0
2016-08-19,11.14,11.24,10.98,11.07,38647,0
2016-08-22,10.98,11,10.84,10.91,19928,0
2016-08-23,10.9,11.11,10.89,10.97,26645,0
2016-08-24,10.96,10.98,10.87,10.92,21386,0
2016-08-25,10.84,10.96,10.84,10.95,18718,0
2016-08-26,10.95,11.14,10.87,10.97,25093,0
2016-08-29,10.84,11.07,10.76,11.01,16448,0
2016-08-30,10.97,11.11,10.9509,11.04,10349,0
2016-08-31,10.98,11.03,10.85,10.92,26295,0
2016-09-01,10.94,10.94,10.7,10.79,24385,0
2016-09-02,10.87,11.045,10.79,10.98,9505,0
2016-09-06,11.04,11.05,10.96,11.02,7901,0
2016-09-07,11.05,11.08,10.42,10.53,69153,0
2016-09-08,10.57,10.69,10.45,10.63,16291,0
2016-09-09,10.58,10.58,10.15,10.21,30000,0
2016-09-12,10.24,10.3,10.03,10.27,23148,0
2016-09-13,10.16,10.25,9.81,10,30372,0
2016-09-14,10.06,10.62,10.06,10.61,60890,0
2016-09-15,10.61,10.9,10.61,10.87,23116,0
2016-09-16,10.87,10.93,10.7,10.82,52320,0
2016-09-19,10.84,11.15,10.84,11.1,29412,0
2016-09-20,11.15,11.17,10.63,10.72,44977,0
2016-09-21,10.74,10.97,10.71,10.97,10375,0
2016-09-22,11.14,11.61,11.08,11.58,32035,0
2016-09-23,11.48,11.58,11.4001,11.53,18415,0
2016-09-26,11.4,11.41,10.93,10.95,28658,0
2016-09-27,10.85,11.06,10.85,11,15393,0
2016-09-28,11.01,11.55,11.005,11.52,33749,0
2016-09-29,11.48,11.545,11.41,11.44,19945,0
2016-09-30,11.54,11.57,11.38,11.42,34821,0
2016-10-03,11.42,11.53,11.19,11.22,8385,0
2016-10-04,11.26,11.29,10.96,11.03,12878,0
2016-10-05,11.0629,11.21,11.04,11.1,6523,0
2016-10-06,11.12,11.12,10.91,11.05,11596,0
2016-10-07,11.12,11.12,10.8,10.81,14741,0
2016-10-10,10.88,11.03,10.88,10.97,10641,0
2016-10-11,10.95,10.95,10.5,10.55,18176,0
2016-10-12,10.55,10.75,10.465,10.49,14974,0
2016-10-13,10.4,10.59,10.18,10.2,48935,0
2016-10-14,10.26,10.3572,10.23,10.33,8347,0
2016-10-17,10.4,10.54,10.4,10.52,10115,0
2016-10-18,10.68,10.9,10.558,10.59,17743,0
2016-10-19,10.7,10.82,10.6201,10.72,29270,0
2016-10-20,10.8099,10.8099,10.63,10.68,28012,0
2016-10-21,10.55,10.76,10.55,10.66,30178,0
2016-10-24,10.78,10.81,10.2556,10.6,45745,0
2016-10-25,10.62,10.71,10.4114,10.52,10417,0
2016-10-26,10.51,10.6,10.46,10.48,11731,0
2016-10-27,10.57,10.57,10.35,10.38,17724,0
2016-10-28,10.38,10.38,10.1075,10.19,52157,0
2016-10-31,10.15,10.4,10.06,10.25,28360,0
2016-11-01,10.35,10.35,10.2,10.2,30334,0
2016-11-02,10.3,10.4,10.05,10.05,25626,0
2016-11-03,10.05,10.3,10.05,10.1,50843,0
2016-11-04,10.1,10.1,9.75,9.85,45223,0
2016-11-07,10.05,10.5,10.025,10.45,28572,0
2016-11-08,10.45,10.55,10.3,10.45,18915,0
2016-11-09,10.3,10.95,10.1,10.9,36499,0
2016-11-10,10.9,10.95,10.4,10.9,51329,0
2016-11-11,10.9,12.1,10.7421,11.9,73268,0
2016-11-14,12.2,12.2,11.55,11.85,60791,0
2016-11-15,11.85,11.9,11.55,11.8,27424,0
2016-11-16,11.7,12.1,11.65,12,37516,0
2016-11-17,12.05,12.39,11.85,11.95,33373,0
2016-11-18,12,12.1,11.55,12.05,44985,0
2016-11-21,12.05,12.35,12,12.25,52289,0
2016-11-22,12.3,12.45,12.15,12.4,35149,0
2016-11-23,12.3,12.895,12.15,12.55,29244,0
2016-11-25,12.55,12.55,12.1,12.25,12042,0
2016-11-28,12.15,12.375,12.1,12.1,30379,0
2016-11-29,12.1,12.15,11.9,12.1,38920,0
2016-11-30,12.25,12.325,12.05,12.05,36177,0
2016-12-01,12.05,12.8,12.05,12.75,47508,0
2016-12-02,12.75,13.85,12.75,13.55,142694,0
2016-12-05,13.55,13.8,13.25,13.35,41682,0
2016-12-06,13.4,13.55,13.05,13.25,28599,0
2016-12-07,13.25,13.5,13.15,13.25,31083,0
2016-12-08,13.35,13.6,13.2,13.5,56333,0
2016-12-09,13.65,14.0262,13.6,13.7,64982,0
2016-12-12,13.75,13.8,13.4,13.55,31141,0
2016-12-13,13.7,13.7,13.35,13.55,26165,0
2016-12-14,13.4,13.5,13.15,13.35,34323,0
2016-12-15,13.2,14.05,13.2,13.6,84161,0
2016-12-16,13.7,13.95,13.7,13.8,103947,0
2016-12-19,13.8,14.55,13.7,14.05,51254,0
2016-12-20,14.05,14.15,13.65,14.05,32353,0
2016-12-21,14,14,13.7,13.8,20776,0
2016-12-22,13.7,14,13.4,13.65,59308,0
2016-12-23,13.75,13.89,13.65,13.8,18626,0
2016-12-27,13.9,13.9958,13.8,13.85,31218,0
2016-12-28,13.8,14.1,13.75,13.9,37042,0
2016-12-29,13.9,14.05,13.7,13.8,14129,0
2016-12-30,13.85,13.9,13.6,13.85,23805,0
2017-01-03,14.1,14.1,13.9,14,43874,0
2017-01-04,14.1,14.41,13.95,14.2,47703,0
2017-01-05,14.275,14.275,14,14.05,47201,0
2017-01-06,14.15,14.2,13.85,13.9,39446,0
2017-01-09,13.85,14.35,13.85,14.2,57072,0
2017-01-10,14.2,14.8,14.2,14.75,54591,0
2017-01-11,14.65,14.65,14.4,14.5,24067,0
2017-01-12,14.45,14.6,13.75,14,47411,0
2017-01-13,14.1,14.35,13.95,14.2,36182,0
2017-01-17,14.1,14.1,13.6,13.6,56356,0
2017-01-18,13.7,13.7,13.15,13.25,60630,0
2017-01-19,13.25,13.25,12.9,13,42739,0
2017-01-20,12.95,13.2,12.9,12.95,34666,0
2017-01-23,12.9,13.05,12.6,12.65,22616,0
2017-01-24,12.7,13.3,12.5625,13.25,22560,0
2017-01-25,13.4,13.445,12.95,13.05,16686,0
2017-01-26,13.1,13.1,12.75,12.75,23618,0
2017-01-27,12.75,12.85,12.4,12.55,21177,0
2017-01-30,12.35,12.5,12.15,12.25,33058,0
2017-01-31,12.25,12.45,11.95,12.4,30286,0
2017-02-01,12.5,12.65,12.35,12.4,20084,0
2017-02-02,12.45,12.55,12.15,12.45,27005,0
2017-02-03,12.6,12.6,12.3,12.4,17326,0
2017-02-06,12.5,12.65,12.25,12.35,42489,0
2017-02-07,12.4,12.4,11.95,12.25,27683,0
2017-02-08,12.25,12.25,11.9,12.05,25934,0
2017-02-09,12.05,12.375,12.05,12.25,15685,0
2017-02-10,12.35,12.6,12.25,12.5,35800,0
2017-02-13,12.6,12.75,12.5,12.75,17440,0
2017-02-14,12.7,12.775,12.4,12.5,20853,0
2017-02-15,12.45,12.6,12.35,12.6,11163,0
2017-02-16,12.6,12.75,12.5,12.6,23298,0
2017-02-17,12.7,12.7,12.6,12.65,27859,0
2017-02-21,12.8,12.864,12.4813,12.75,60357,0
2017-02-22,12.7,12.7,12.3,12.5,14494,0
2017-02-23,12.45,12.6,12.25,12.25,16693,0
2017-02-24,12.1,12.35,12.1,12.25,16881,0
2017-02-27,12.25,12.35,12.15,12.25,28942,0
2017-02-28,12.25,12.25,11.9,12.05,46166,0
2017-03-01,12.25,12.5,12.25,12.35,31810,0
2017-03-02,11.9,12.225,11.9,12.15,88315,0
2017-03-03,12.15,12.15,11.5,11.75,30334,0
2017-03-06,11.55,11.65,11.3613,11.45,63035,0
2017-03-07,11.5,11.7,11.4,11.55,47824,0
2017-03-08,11.6,11.85,11.5,11.65,91910,0
2017-03-09,11.6,11.8,11.15,11.2,65105,0
2017-03-10,11.3,11.3,10.6,10.95,48473,0
2017-03-13,10.9,11.15,10.85,10.85,33309,0
2017-03-14,10.8,10.95,10.55,10.95,26796,0
2017-03-15,10.95,11.2,10.8,11.1,48857,0
2017-03-16,11.1,11.2,10.9,11.15,34616,0
2017-03-17,11.1,11.3,11.1,11.2,70045,0
2017-03-20,11.15,11.15,11,11,36816,0
2017-03-21,11,11.1225,10.85,10.85,44898,0
2017-03-22,10.85,10.95,10.75,10.75,38465,0
2017-03-23,10.7,10.85,10.7,10.75,39292,0
2017-03-24,10.8,10.95,10.45,10.55,25542,0
2017-03-27,10.45,10.8,10.45,10.65,27041,0
2017-03-28,10.55,11.1,10.55,11,26072,0
2017-03-29,10.95,11.3,10.9,11.25,23394,0
2017-03-30,11.3,11.3,10.8,11.1,181874,0
2017-03-31,11.2,11.35,11.05,11.1,147800,0
2017-04-03,11.1,11.75,11.1,11.5,112428,0
2017-04-04,11.5,11.55,11.2,11.3,63368,0
2017-04-05,11.35,11.5132,11.3,11.4,99708,0
2017-04-06,11.4,11.45,11.25,11.25,31776,0
2017-04-07,11.3,11.725,11.2,11.5,43583,0
2017-04-10,11.5,11.575,11.05,11.1,52613,0
2017-04-11,11.1,11.45,11.1,11.3,28096,0
2017-04-12,11.3,11.3,11.1,11.15,26707,0
2017-04-13,11.1,11.25,10.83,11.15,59079,0
2017-04-17,11.05,11.1,10.95,11.1,57833,0
2017-04-18,11.05,11.05,10.9,10.95,30303,0
2017-04-19,10.95,11.05,10.75,10.75,150413,0
2017-04-20,10.75,10.85,10.45,10.55,71425,0
2017-04-21,10.55,10.65,10.125,10.25,65413,0
2017-04-24,10.45,10.55,10.2,10.45,116225,0
2017-04-25,10.55,11.45,10.5,11.35,193034,0
2017-04-26,11.35,11.55,11.275,11.4,66384,0
2017-04-27,11.35,11.45,11.15,11.15,28309,0
2017-04-28,11.15,11.15,10.95,11.05,36431,0
2017-05-01,11.1,11.35,11,11.15,25772,0
2017-05-02,11.15,11.3,11.125,11.25,37637,0
2017-05-03,11.25,11.25,11,11.2,38264,0
2017-05-04,11.25,11.3,11,11.3,23492,0
2017-05-05,11.35,11.425,11.125,11.25,59755,0
2017-05-08,11.1,11.7,11,11.65,41595,0
2017-05-09,11.7,11.7,11.2,11.3,50434,0
2017-05-10,11.45,11.45,11.2,11.25,26451,0
2017-05-11,11.2,11.35,11.2,11.25,22992,0
2017-05-12,11.2,11.4,11.15,11.3,22795,0
2017-05-15,11.2,11.55,11.2,11.35,24944,0
2017-05-16,11.35,11.45,11.3,11.4,17211,0
2017-05-17,11.25,11.4,11.1,11.25,48634,0
2017-05-18,11.1,11.2,10.8,10.9,27977,0
2017-05-19,10.85,11.1,10.8,11,45531,0
2017-05-22,11,11.3,11,11.3,26648,0
2017-05-23,11.25,11.35,11.2,11.3,27655,0
2017-05-24,11.3,11.3,10.85,11.15,48914,0
2017-05-25,11.05,11.05,10.7,10.8,21264,0
2017-05-26,10.75,10.75,10.45,10.65,21232,0
2017-05-30,10.65,10.75,10.65,10.7,23647,0
2017-05-31,10.75,10.8,10.6,10.7,25547,0
2017-06-01,10.75,11.05,10.65,10.95,31320,0
2017-06-02,10.95,11.25,10.85,10.9,52490,0
2017-06-05,10.85,11.2,10.7,11.05,49926,0
2017-06-06,10.95,11.3,10.8,11.2,45420,0
2017-06-07,11.25,11.3,11.05,11.25,44274,0
2017-06-08,11.566,11.566,11.15,11.4,40981,0
2017-06-09,11.4,11.775,11.3,11.6,83453,0
2017-06-12,11.6,11.85,11.45,11.6,53550,0
2017-06-13,11.6,11.6,11.35,11.4,131013,0
2017-06-14,11.4,11.5,11.2,11.4,29740,0
2017-06-15,11.25,11.4,11.15,11.35,18798,0
2017-06-16,11.15,11.4,11.1,11.4,66263,0
2017-06-19,11.4,11.5,11.25,11.4,29452,0
2017-06-20,11.3,11.4,10.8,11.05,21209,0
2017-06-21,11.05,11.1,10.7,11.1,56931,0
2017-06-22,11.05,11.55,11,11.4,79257,0
2017-06-23,11.4,11.75,11.25,11.65,391606,0
2017-06-26,11.75,11.75,11.6,11.7,35982,0
2017-06-27,11.65,11.75,11.5,11.65,41458,0
2017-06-28,11.75,11.75,11.5,11.55,28452,0
2017-06-29,11.55,11.55,11.1,11.25,29739,0
2017-06-30,11.25,11.4,11.05,11.25,32981,0
2017-07-03,11.35,11.375,11.25,11.35,5404,0
2017-07-05,11.35,11.35,11.0338,11.3,33263,0
2017-07-06,11.2,11.2,11,11.1,31913,0
2017-07-07,11.1,11.15,10.8,11.1,13799,0
2017-07-10,11.05,11.15,10.9,11,33157,0
2017-07-11,10.95,11.15,10.65,11.05,27355,0
2017-07-12,11.1,11.3,10.95,11.2,16648,0
2017-07-13,11.15,11.75,10.95,11.7,45170,0
2017-07-14,11.65,12,11.5,11.95,37724,0
2017-07-17,11.85,12.05,11.85,11.95,33135,0
2017-07-18,11.9,12.05,11.8,12,27470,0
2017-07-19,12,12.05,11.75,12,19016,0
2017-07-20,12,12.25,11.9,12.05,20464,0
2017-07-21,12.25,12.25,11.85,11.9,110327,0
2017-07-24,11.85,12.2,11.65,11.65,37763,0
2017-07-25,11.7,12.05,11.5,11.6,100121,0
2017-07-26,11.6,11.75,11.6,11.7,59411,0
2017-07-27,11.7,11.7,11.45,11.7,67481,0
2017-07-28,11.6,11.9,11.45,11.6,25088,0
2017-07-31,11.6,11.7,11.45,11.55,47438,0
2017-08-01,11.55,11.55,10.9,11.25,97441,0
2017-08-02,11.25,11.3,10.95,11.05,41743,0
2017-08-03,11,11,10.6,10.65,60081,0
2017-08-04,10.9,12.1,10.9,12.1,110844,0
2017-08-07,12.05,12.3,11.9,12.3,60228,0
2017-08-08,12.2,12.45,12,12.3,39729,0
2017-08-09,12.2,12.35,11.9,12.05,24917,0
2017-08-10,12,12,11.65,11.8,50413,0
2017-08-11,11.9,12.2,11.55,12.15,37750,0
2017-08-14,12.25,12.4,12.1,12.2,32499,0
2017-08-15,11.95,12.275,11.95,12.25,18870,0
2017-08-16,12.2,12.3,12.1,12.25,36319,0
2017-08-17,12.15,12.25,12.05,12.2,33400,0
2017-08-18,12.05,12.45,12.05,12.3,48723,0
2017-08-21,12.25,12.4,12.1,12.3,27409,0
2017-08-22,12.3,12.45,12.2,12.4,18959,0
2017-08-23,12.3,12.75,12.05,12.65,25551,0
2017-08-24,12.65,12.75,12.5,12.75,21429,0
2017-08-25,12.75,12.85,12.6,12.85,19480,0
2017-08-28,12.75,12.75,11.95,12.35,58518,0
2017-08-29,12.25,12.575,12.1,12.55,28827,0
2017-08-30,12.5,12.5,12.15,12.35,38731,0
2017-08-31,12.4,12.4,12,12.15,161917,0
2017-09-01,12.05,12.5,12.05,12.15,90932,0
2017-09-05,12.2,12.25,11.975,12.1,61308,0
2017-09-06,12.15,12.15,11.95,12.05,44670,0
2017-09-07,12.1,12.75,12.1,12.7,118452,0
2017-09-08,12.5,12.7,12.3,12.5,48101,0
2017-09-11,12.3,12.85,12.15,12.85,69097,0
2017-09-12,12.85,12.85,12.6,12.65,33945,0
2017-09-13,12.6,12.8,12.45,12.65,50918,0
2017-09-14,12.7,12.85,12.6,12.8,69785,0
2017-09-15,12.8,12.925,12.55,12.85,132124,0
2017-09-18,12.8,12.95,12.6,12.9,63970,0
2017-09-19,12.9,12.95,12.65,12.8,54711,0
2017-09-20,12.8,12.85,12.6,12.7,56910,0
2017-09-21,12.7,12.8,12.55,12.75,44228,0
2017-09-22,12.75,12.9,12.7,12.75,36545,0
2017-09-25,12.8,12.875,12.45,12.65,53365,0
2017-09-26,12.7,12.75,12.575,12.6,42677,0
2017-09-27,12.6,13,12.55,12.95,51626,0
2017-09-28,12.95,13.05,12.85,12.95,45019,0
2017-09-29,12.95,13.55,12.9,13.3,59459,0
2017-10-02,13.15,13.35,13.1,13.2,37307,0
2017-10-03,13.25,13.35,13.15,13.3,43036,0
2017-10-04,13.25,13.45,13.25,13.3,19705,0
2017-10-05,13.35,13.35,13.1,13.15,23683,0
2017-10-06,13.15,13.15,12.9,13,17449,0
2017-10-09,12.925,12.95,12.6,12.6,23103,0
2017-10-10,12.6,13,12.6,12.95,50350,0
2017-10-11,12.85,12.9,12.65,12.7,30881,0
2017-10-12,12.7,12.75,12.4,12.65,36100,0
2017-10-13,12.85,12.95,12.7,12.75,36825,0
2017-10-16,12.8,12.85,12.5,12.6,32008,0
2017-10-17,12.55,12.5649,12.15,12.3,31937,0
2017-10-18,12.2,12.35,12.2,12.25,28810,0
2017-10-19,12.2,12.4,12.05,12.3,27449,0
2017-10-20,12.3,12.4,12.2,12.3,29846,0
2017-10-23,12.3,12.6,12.3,12.35,51276,0
2017-10-24,12.4,12.65,12.35,12.4,31031,0
2017-10-25,12.4,12.475,12.2,12.45,21318,0
2017-10-26,12.45,12.7,12.35,12.65,49993,0
2017-10-27,12.5,12.8,12.45,12.6,54199,0
2017-10-30,12.6,12.65,12.1,12.25,16233,0
2017-10-31,12.35,12.35,11.7,12.15,50264,0
2017-11-01,12.3,12.35,12.175,12.25,26979,0
2017-11-02,12.35,12.4,12.25,12.35,21999,0
2017-11-03,12.3,12.45,12.25,12.25,21020,0
2017-11-06,12.15,12.4,11.8,11.9,60461,0
2017-11-07,11.95,12.05,11.6503,11.75,86702,0
2017-11-08,11.25,11.7,11.25,11.55,39583,0
2017-11-09,11.45,11.65,11.45,11.6,23500,0
2017-11-10,11.65,11.75,11.45,11.55,64195,0
