Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.25,11.35,11.25,11.25,4100,0
2005-02-28,11.24,11.25,11.05,11.05,50000,0
2005-03-01,11,11.05,10.9,11.02,17300,0
2005-03-02,11,11.11,10.96,11.11,15000,0
2005-03-03,11.02,11.19,11,11.19,10800,0
2005-03-04,11.16,11.29,11.16,11.25,5600,0
2005-03-07,11.26,11.36,11.21,11.36,1700,0
2005-03-08,11.3,11.4,11.3,11.37,13500,0
2005-03-09,11.32,11.34,11.27,11.3,5600,0
2005-03-10,11.28,11.28,11.25,11.25,1400,0
2005-03-11,11.25,11.33,11.08,11.08,14900,0
2005-03-14,11.08,11.08,10.9,10.9,2400,0
2005-03-15,10.8,10.87,10.78,10.8,9400,0
2005-03-16,10.76,10.8,10.75,10.77,7500,0
2005-03-17,10.83,10.83,10.64,10.66,6200,0
2005-03-18,10.6,10.75,10.54,10.57,14300,0
2005-03-21,10.53,10.87,10.5,10.82,12300,0
2005-03-22,10.95,11,10.87,10.88,7100,0
2005-03-23,10.8,11.1,10.8,11.01,4600,0
2005-03-24,11.1,11.21,10.95,11.15,5300,0
2005-03-28,11.15,11.2,11,11.15,11500,0
2005-03-29,10.55,10.55,9.65,9.9,101900,0
2005-03-30,9.95,10.05,9.55,9.8,28800,0
2005-03-31,9.8,10,9.8,9.9,5600,0
2005-04-01,10,10.02,9.88,10.02,10100,0
2005-04-04,9.95,10,9.86,9.86,23800,0
2005-04-05,9.9,10.08,9.9,9.9,2800,0
2005-04-06,9.9,10.14,9.9,10.14,11200,0
2005-04-07,10,10.03,9.92,9.98,4400,0
2005-04-08,9.93,9.93,9.93,9.93,200,0
2005-04-11,9.93,9.93,9.6,9.65,11300,0
2005-04-13,9.55,9.6,9.51,9.55,16700,0
2005-04-14,9.65,9.68,9.6,9.6,5200,0
2005-04-15,9.65,9.79,9.65,9.79,5900,0
2005-04-18,9.8,9.8,9.6,9.75,6500,0
2005-04-20,9.71,9.71,9.58,9.58,2200,0
2005-04-21,9.52,9.77,9.52,9.77,4200,0
2005-04-22,9.66,9.71,9.66,9.71,600,0
2005-04-25,9.63,9.68,9.63,9.68,1000,0
2005-04-26,9.61,9.65,9.57,9.65,4100,0
2005-04-27,9.61,9.62,9.55,9.62,5500,0
2005-04-28,9.6,9.6,9.5,9.52,5100,0
2005-04-29,9.42,9.49,9.42,9.45,1000,0
2005-05-02,9.4,9.4,9.3,9.3,7700,0
2005-05-03,9.25,9.25,9,9.03,10000,0
2005-05-04,9.08,9.18,9.03,9.04,5800,0
2005-05-05,8.96,9.36,8.85,9.3,25700,0
2005-05-06,9.26,9.4,9.25,9.4,3900,0
2005-05-09,9.45,9.6,9.45,9.55,6400,0
2005-05-10,9.52,9.55,9.5,9.5,7300,0
2005-05-11,9.38,9.38,9.2,9.3,16700,0
2005-05-12,9.3,9.3,9.1,9.1,8700,0
2005-05-13,9.05,9.05,8.93,8.99,12700,0
2005-05-16,8.95,9.07,8.95,9.07,1000,0
2005-05-17,9.07,9.14,9.05,9.14,1600,0
2005-05-18,9.05,9.19,9,9.19,3100,0
2005-05-19,9.2,9.2,9.15,9.2,5400,0
2005-05-20,9.15,9.18,9.15,9.18,800,0
2005-05-23,9.15,9.29,9.15,9.29,800,0
2005-05-24,9.35,9.39,9.29,9.3,4700,0
2005-05-25,9.39,9.4,9.35,9.37,4500,0
2005-05-26,9.39,9.4,9.3,9.4,1300,0
2005-05-27,9.25,9.5,9.21,9.45,14400,0
2005-05-31,9.3,9.4,9.27,9.35,7100,0
2005-06-01,9.21,9.4,9.21,9.38,5900,0
2005-06-02,9.4,9.4,9.4,9.4,3100,0
2005-06-03,9.36,9.36,9.2,9.2,3400,0
2005-06-06,9.16,9.16,9.1,9.1,3500,0
2005-06-07,9.1,9.19,8.8,8.8,10700,0
2005-06-08,8.85,9.03,8.85,9.03,15500,0
2005-06-09,9.04,9.06,8.99,9,3000,0
2005-06-10,9,9,9,9,100,0
2005-06-13,8.97,9.01,8.97,9.01,5100,0
2005-06-14,8.99,9.02,8.9,9,40200,0
2005-06-15,9,9.01,8.9,8.9,5000,0
2005-06-16,8.85,9.12,8.85,8.9,12600,0
2005-06-17,8.9,9.05,8.9,9.05,3100,0
2005-06-20,9.01,9.2,9,9.13,10400,0
2005-06-21,9.02,9.07,8.99,9,10500,0
2005-06-22,8.99,9.09,8.89,9.05,5000,0
2005-06-23,8.95,9.16,8.95,8.99,12600,0
2005-06-24,9,9.08,8.98,9.08,2000,0
2005-06-27,9.05,9.1,9.05,9.1,400,0
2005-06-28,9.1,9.3,9.1,9.3,1000,0
2005-06-29,9.25,9.29,8.98,8.98,7100,0
2005-06-30,9,9.1,8.88,9,5400,0
2005-07-01,8.96,9.08,8.96,9.07,3400,0
2005-07-05,9.1,9.1,8.93,9.04,13800,0
2005-07-06,9.02,9.03,8.9,8.96,12000,0
2005-07-07,8.94,9.05,8.94,8.95,5200,0
2005-07-08,9.02,9.02,8.95,9.02,5800,0
2005-07-11,9.1,9.1,8.97,9.01,6400,0
2005-07-12,9.07,9.09,9,9.05,3900,0
2005-07-13,9.05,9.05,8.92,9,8200,0
2005-07-14,8.96,9.09,8.95,9.08,13400,0
2005-07-15,9.08,9.4,9.08,9.4,11600,0
2005-07-18,9.39,9.7,9.35,9.7,13700,0
2005-07-19,9.8,10.05,9.8,10,13500,0
2005-07-20,9.99,10.04,9.92,9.93,17900,0
2005-07-21,10,10.35,10,10.2,24500,0
2005-07-22,10.1,10.15,10,10,45100,0
2005-07-25,10,10.02,10,10,3200,0
2005-07-26,10,10.1,9.92,10.05,19900,0
2005-07-27,10.05,10.19,10.05,10.13,8500,0
2005-07-28,10.15,10.15,10.1,10.1,600,0
2005-07-29,10.12,10.12,10.12,10.12,100,0
2005-08-01,10.15,10.15,10.1,10.1,1000,0
2005-08-02,10.05,10.25,10.01,10.25,3200,0
2005-08-03,10.2,10.25,10.2,10.25,300,0
2005-08-04,10.15,10.15,10.06,10.15,4000,0
2005-08-05,10.1,10.2,10.1,10.13,9600,0
2005-08-08,10,10.12,10,10.11,2500,0
2005-08-10,10.04,10.35,10.04,10.26,3100,0
2005-08-11,9.45,10.08,9.3,10.08,27100,0
2005-08-12,10.08,10.1,10,10.09,4800,0
2005-08-15,10.05,10.22,10,10.01,25700,0
2005-08-16,10,10.03,9.99,10,19500,0
2005-08-18,10,10.18,10,10.18,1800,0
2005-08-19,10.1,10.1,10,10.02,3500,0
2005-08-22,10.01,10.01,10,10,400,0
2005-08-23,10,10,9.99,10,13000,0
2005-08-24,10,10.08,9.99,10.08,6100,0
2005-08-25,10.01,10.01,10.01,10.01,200,0
2005-08-26,9.91,10.09,9.91,10,2300,0
2005-08-29,9.9,10.02,9.9,10.02,3600,0
2005-08-30,9.92,10.06,9.92,10.06,3000,0
2005-08-31,10,10.07,10,10,2000,0
2005-09-01,9.95,10.06,9.95,10.06,1100,0
2005-09-02,10.01,10.06,10,10,3500,0
2005-09-06,9.94,10.05,9.94,10,20900,0
2005-09-07,9.95,10,9.95,10,6400,0
2005-09-08,9.99,10,9.98,9.99,14700,0
2005-09-09,10,10,9.92,10,19800,0
2005-09-12,9.9,10,9.9,10,6500,0
2005-09-13,9.95,9.99,9.9,9.99,2600,0
2005-09-14,9.87,10,9.87,10,14500,0
2005-09-15,9.92,10,9.92,10,6500,0
2005-09-16,9.9,9.9,9.9,9.9,600,0
2005-09-19,9.85,9.9,9.78,9.84,8600,0
2005-09-20,9.94,9.99,9.9,9.97,4400,0
2005-09-21,10,10,9.82,9.95,21200,0
2005-09-22,9.9,9.9,9.9,9.9,100,0
2005-09-23,9.84,10.01,9.82,10,52700,0
2005-09-26,10,10,10,10,16200,0
2005-09-27,9.92,10,9.92,10,20100,0
2005-09-28,10,10,9.84,10,9400,0
2005-09-29,9.94,10,9.94,10,11200,0
2005-09-30,9.95,10,9.95,9.97,5200,0
2005-10-03,9.92,10,9.92,9.97,41300,0
2005-10-04,9.94,9.99,9.86,9.95,2100,0
2005-10-05,10,10.1,9.95,10,10300,0
2005-10-06,10,10.01,9.96,9.96,9400,0
2005-10-07,9.95,10,9.95,10,400,0
2005-10-10,9.9,9.95,9.86,9.9,5200,0
2005-10-11,9.91,9.92,9.91,9.91,3700,0
2005-10-12,9.85,10,9.85,10,21300,0
2005-10-13,10,10,9.7,9.7,6300,0
2005-10-14,9.66,9.68,9.61,9.67,2500,0
2005-10-17,9.64,10,9.41,10,36100,0
2005-10-18,9.9,9.99,9.8,9.99,14300,0
2005-10-19,10,10.07,9.95,10,40300,0
2005-10-20,10,10,9.95,10,9000,0
2005-10-21,9.94,10.04,9.94,10,11300,0
2005-10-24,9.9,10,9.8,10,15300,0
2005-10-25,10,10,9.91,10,11500,0
2005-10-26,9.96,9.96,9.9,9.9,1300,0
2005-10-27,9.85,9.85,9.8,9.8,4700,0
2005-10-28,9.81,9.81,9.75,9.75,26600,0
2005-10-31,9.85,9.9,9.79,9.9,27100,0
2005-11-01,9.9,9.9,9.8,9.8,10100,0
2005-11-02,9.85,9.85,9.72,9.72,22800,0
2005-11-03,9.8,9.8,9.75,9.75,22100,0
2005-11-04,9.72,9.72,9.68,9.68,13400,0
2005-11-07,9.62,9.8,9.5,9.8,22500,0
2005-11-08,9.75,9.99,9.75,9.99,2300,0
2005-11-09,9.7,9.71,9.3,9.61,14900,0
2005-11-10,9.56,9.8,9.49,9.5,19900,0
2005-11-11,9.46,9.46,9.4,9.42,22700,0
2005-11-14,9.42,9.44,9.14,9.3,45000,0
2005-11-15,9.35,9.9,9.35,9.69,41300,0
2005-11-16,9.68,9.88,9.58,9.88,28700,0
2005-11-17,9.81,9.9,9.8,9.8,2100,0
2005-11-18,9.75,9.8,9.72,9.75,1000,0
2005-11-21,9.75,9.75,9.71,9.75,2200,0
2005-11-22,9.65,9.68,9.6,9.65,2500,0
2005-11-23,9.61,9.65,9.61,9.61,900,0
2005-11-25,9.56,9.56,9.56,9.56,5600,0
2005-11-28,9.51,9.51,9.51,9.51,300,0
2005-11-29,9.45,9.5,9.34,9.5,8000,0
2005-11-30,9.44,9.75,9.44,9.71,8500,0
2005-12-01,9.65,9.71,9.65,9.7,1200,0
2005-12-02,9.71,9.85,9.71,9.85,9900,0
2005-12-05,9.8,9.85,9.7,9.85,3700,0
2005-12-06,9.75,9.76,9.6,9.7,6400,0
2005-12-07,9.7,9.94,9.7,9.92,3500,0
2005-12-08,9.9,9.9,9.6,9.75,26700,0
2005-12-09,9.71,9.89,9.7,9.85,14900,0
2005-12-12,9.78,9.8,9.7,9.71,17300,0
2005-12-13,9.81,10,9.72,9.72,14400,0
2005-12-14,9.73,9.8,9.7,9.8,3100,0
2005-12-15,9.8,9.95,9.75,9.95,14300,0
2005-12-16,9.92,10.04,9.75,10,14400,0
2005-12-19,9.98,10,9.86,10,9900,0
2005-12-20,9.9,9.98,9.9,9.98,18600,0
2005-12-21,9.94,10.04,9.91,10.04,23800,0
2005-12-22,9.9,9.99,9.81,9.9,6100,0
2005-12-23,9.86,9.99,9.86,9.99,200,0
2005-12-27,9.9,9.99,9.85,9.94,2800,0
2005-12-28,9.83,10.03,9.75,10,39300,0
2005-12-29,9.96,10.1,9.96,10.1,5900,0
2005-12-30,10.04,10.07,9.96,10.06,3900,0
2006-01-03,10.05,10.06,10.02,10.02,1200,0
2006-01-04,10.01,10.01,9.85,10.01,36900,0
2006-01-05,10.03,10.08,9.97,10.08,6600,0
2006-01-06,9.98,10,9.94,10,10700,0
2006-01-09,9.94,10.11,9.9,10,20400,0
2006-01-10,9.99,9.99,9.8,9.8,13700,0
2006-01-11,9.89,9.89,9.79,9.8,5700,0
2006-01-12,9.78,9.9,9.77,9.8,6800,0
2006-01-13,9.81,9.82,9.8,9.8,300,0
2006-01-17,9.72,9.8,9.66,9.72,15000,0
2006-01-18,9.65,9.76,9.65,9.74,2400,0
2006-01-19,9.74,9.8,9.65,9.69,5100,0
2006-01-20,9.75,9.8,9.67,9.8,23300,0
2006-01-23,9.71,9.75,9.53,9.64,8100,0
2006-01-24,9.65,9.65,9.41,9.47,19800,0
2006-01-25,9.46,9.59,9.4,9.45,3200,0
2006-01-26,9.46,9.46,9.4,9.4,3100,0
2006-01-27,9.4,9.45,9.39,9.39,6900,0
2006-01-30,9.35,9.45,9.35,9.39,14800,0
2006-01-31,9.5,9.5,9.4,9.48,12900,0
2006-02-01,9.55,9.55,9.4,9.4,4100,0
2006-02-02,9.6,9.68,9.55,9.57,6500,0
2006-02-03,9.55,9.6,9.55,9.55,4000,0
2006-02-06,9.6,9.6,9.43,9.45,22000,0
2006-02-07,9.65,10.6,9.65,10.35,68500,0
2006-02-08,10.25,10.25,10.1,10.2,14600,0
2006-02-09,10.11,10.15,10.04,10.09,5600,0
2006-02-10,10.08,10.23,10.08,10.15,22500,0
2006-02-13,10.1,10.15,10,10.1,9200,0
2006-02-14,10.15,10.2,10.11,10.15,2600,0
2006-02-15,10.14,10.14,10.06,10.06,600,0
2006-02-16,10.06,10.22,10.05,10.16,16400,0
2006-02-17,10.08,10.15,9.9,9.9,13000,0
2006-02-21,9.85,10.01,9.85,9.9,11400,0
2006-02-22,9.88,10.15,9.88,9.95,4200,0
2006-02-23,9.95,10,9.95,9.95,6700,0
2006-02-24,9.95,9.99,9.76,9.89,24500,0
2006-02-27,9.77,9.9,9.76,9.76,8500,0
2006-02-28,9.89,9.9,9.76,9.8,6900,0
2006-03-01,9.83,9.89,9.83,9.89,2100,0
2006-03-02,10.12,10.12,9.86,9.86,10600,0
2006-03-03,10.26,10.4,10.22,10.28,10200,0
2006-03-06,10.3,10.3,10.2,10.2,2400,0
2006-03-07,10.1,10.1,9.77,9.91,5700,0
2006-03-08,10,10,9.91,9.91,4200,0
2006-03-09,9.95,9.95,9.95,9.95,100,0
2006-03-10,9.98,10,9.78,9.9,28900,0
2006-03-13,9.95,10,9.66,9.7,10900,0
2006-03-14,9.65,9.75,9.65,9.75,8800,0
2006-03-15,9.85,9.85,9.63,9.63,2000,0
2006-03-16,9.63,9.7,9.63,9.65,13600,0
2006-03-17,9.55,9.75,9.55,9.7,11500,0
2006-03-20,9.65,9.69,9.6,9.63,3000,0
2006-03-21,9.69,10,9.68,9.7,12100,0
2006-03-22,9.6,9.6,9.5,9.57,7700,0
2006-03-23,9.69,9.75,9.65,9.72,10800,0
2006-03-24,9.85,9.9,9.8,9.85,11400,0
2006-03-27,9.75,9.8,9.7,9.8,6200,0
2006-03-28,9.65,9.75,9.65,9.7,2000,0
2006-03-29,9.7,9.8,9.7,9.8,9500,0
2006-03-30,9.27,9.27,8,8.18,154600,0
2006-03-31,8.28,8.37,7.9,7.95,63500,0
2006-04-03,7.75,7.75,7.05,7.58,65200,0
2006-04-04,7.56,7.94,7.56,7.89,24700,0
2006-04-05,7.85,7.88,7.83,7.83,42500,0
2006-04-06,7.8,7.8,7.71,7.71,2600,0
2006-04-07,7.69,7.8,7.69,7.8,14400,0
2006-04-10,7.8,7.8,7.7,7.7,15700,0
2006-04-11,7.78,7.8,7.65,7.8,14400,0
2006-04-12,7.77,7.77,7.7,7.7,1100,0
2006-04-13,7.75,7.77,7.72,7.77,10600,0
2006-04-17,7.8,7.81,7.75,7.8,10700,0
2006-04-18,7.7,7.71,7.51,7.56,4600,0
2006-04-19,7.45,7.54,7.43,7.46,38000,0
2006-04-20,7.47,7.48,7.43,7.45,18600,0
2006-04-21,7.43,7.48,7.35,7.41,19400,0
2006-04-24,7.4,7.45,7.39,7.44,16100,0
2006-04-25,7.4,7.4,7.3,7.4,34800,0
2006-04-26,7.35,7.65,7.35,7.57,13700,0
2006-04-27,7.55,7.55,7.5,7.55,27400,0
2006-04-28,7.65,7.7,7.6,7.6,5000,0
2006-05-01,7.7,7.9,7.62,7.82,9400,0
2006-05-02,7.86,8.11,7.86,8.1,7700,0
2006-05-03,8.06,8.36,8.06,8.17,4700,0
2006-05-04,8.37,8.7,8.1,8.1,22400,0
2006-05-05,8.05,8.05,7.92,8,3300,0
2006-05-08,7.9,7.9,7.8,7.8,2000,0
2006-05-09,7.75,7.75,7.58,7.65,4500,0
2006-05-10,7.7,7.7,7.43,7.55,17200,0
2006-05-11,7.49,7.5,7.41,7.45,10600,0
2006-05-12,7.6,7.63,7.3,7.4,8200,0
2006-05-15,7.41,7.51,7.4,7.5,3500,0
2006-05-16,7.56,7.78,7.51,7.65,6900,0
2006-05-17,7.83,7.83,7.65,7.8,3900,0
2006-05-18,7.9,7.9,7.8,7.8,2200,0
2006-05-19,7.8,7.8,7.7,7.7,1200,0
2006-05-22,7.62,7.64,7.43,7.48,2800,0
2006-05-23,7.48,7.55,7.48,7.51,1600,0
2006-05-24,7.46,7.46,7.45,7.45,200,0
2006-05-25,7.55,7.55,7.12,7.31,5900,0
2006-05-26,7.5,7.5,7.4,7.48,6300,0
2006-05-30,7.55,7.6,7.5,7.5,6200,0
2006-05-31,7.5,7.5,7.4,7.42,2000,0
2006-06-01,7.54,7.55,7.51,7.55,3300,0
2006-06-05,7.5,7.5,7.42,7.43,500,0
2006-06-07,7.41,7.41,7.3,7.4,7700,0
2006-06-08,7.43,7.43,7.37,7.37,3300,0
2006-06-09,7.37,7.45,7.37,7.45,1900,0
2006-06-12,7.37,7.39,7.32,7.39,2700,0
2006-06-13,7.32,7.4,7.32,7.36,3600,0
2006-06-14,7.35,7.38,7.29,7.35,5400,0
2006-06-15,7.35,7.35,7.35,7.35,300,0
2006-06-16,7.4,7.45,7.4,7.41,3700,0
2006-06-19,7.26,7.26,7.12,7.12,10200,0
2006-06-20,7.12,7.2,7.12,7.2,1900,0
2006-06-21,7.12,7.18,7.12,7.15,7600,0
2006-06-23,7.16,7.23,7.16,7.21,4600,0
2006-06-26,7.16,7.17,7.16,7.17,2300,0
2006-06-27,7.18,7.25,7.15,7.15,17100,0
2006-06-28,7.15,7.16,7.15,7.16,700,0
2006-06-29,7.2,7.2,7.2,7.2,600,0
2006-06-30,7.15,7.2,7.15,7.2,1300,0
2006-07-03,7.25,7.25,7.25,7.25,200,0
2006-07-05,7.18,7.18,7.17,7.18,1500,0
2006-07-06,7.15,7.17,7.15,7.17,3500,0
2006-07-07,7.12,7.12,7.07,7.07,5200,0
2006-07-10,7.07,7.11,7.07,7.11,200,0
2006-07-11,7.12,7.12,7.08,7.1,10600,0
2006-07-12,7.2,7.2,7.18,7.18,5300,0
2006-07-13,7.08,7.08,7.04,7.04,800,0
2006-07-14,7.1,7.14,7.03,7.03,7200,0
2006-07-17,7.05,7.05,7,7,3100,0
2006-07-18,6.95,7.02,6.95,6.98,11500,0
2006-07-19,7.05,7.05,6.95,7,2600,0
2006-07-20,6.95,6.95,6.95,6.95,300,0
2006-07-21,6.98,6.98,6.98,6.98,900,0
2006-07-24,6.93,6.93,6.93,6.93,300,0
2006-07-25,6.92,6.94,6.92,6.94,500,0
2006-07-26,6.93,6.93,6.85,6.85,5500,0
2006-07-27,6.9,6.9,6.9,6.9,2000,0
2006-07-28,6.8,6.8,6.5,6.68,7800,0
2006-07-31,6.68,6.7,6.55,6.55,4100,0
2006-08-01,6.5,6.51,6.3,6.3,26000,0
2006-08-02,6.25,6.25,6.2,6.25,16100,0
2006-08-03,6.2,6.2,6.07,6.13,11500,0
2006-08-04,6.05,6.05,5.95,5.97,27100,0
2006-08-07,5.9,5.9,5.36,5.44,38600,0
2006-08-08,4.86,4.87,4.56,4.82,133700,0
2006-08-09,4.85,4.85,4.75,4.75,17000,0
2006-08-10,4.75,4.79,4.57,4.75,7800,0
2006-08-11,4.74,4.75,4.54,4.64,31300,0
2006-08-14,4.65,4.71,4.6,4.65,9100,0
2006-08-15,4.64,4.64,4.36,4.37,6100,0
2006-08-16,4.39,4.49,4.39,4.48,5600,0
2006-08-17,4.46,4.67,4.46,4.65,5600,0
2006-08-18,4.65,4.65,4.64,4.64,600,0
2006-08-21,4.58,4.58,4.45,4.45,12300,0
2006-08-22,4.5,4.5,4.4,4.4,4800,0
2006-08-23,4.3,4.42,4.3,4.4,9700,0
2006-08-24,4.37,4.49,4.37,4.46,2700,0
2006-08-25,4.36,4.4,4.36,4.4,700,0
2006-08-28,4.4,4.42,4.38,4.42,13900,0
2006-08-29,4.45,4.45,4.38,4.38,7300,0
2006-08-30,4.4,4.45,4.35,4.37,5200,0
2006-08-31,4.36,4.45,4.36,4.4,10100,0
2006-09-01,4.4,4.43,4.39,4.4,7900,0
2006-09-05,4.4,4.4,4.4,4.4,2200,0
2006-09-06,4.5,4.6,4.37,4.39,18000,0
2006-09-07,4.4,4.4,4.35,4.37,1000,0
2006-09-08,4.4,4.4,4.35,4.35,17300,0
2006-09-11,4.41,4.44,4.35,4.39,3500,0
2006-09-12,4.32,4.36,4.32,4.36,1500,0
2006-09-13,4.39,4.4,4.35,4.35,10700,0
2006-09-14,4.31,4.43,4.31,4.42,31000,0
2006-09-15,4.5,4.5,4.4,4.4,5100,0
2006-09-18,4.43,4.6,4.43,4.48,29600,0
2006-09-19,4.55,4.8,4.55,4.72,35300,0
2006-09-20,4.72,4.72,4.63,4.67,2100,0
2006-09-21,4.71,4.72,4.71,4.72,7200,0
2006-09-22,4.74,4.8,4.66,4.74,37900,0
2006-09-25,4.7,4.72,4.68,4.72,3400,0
2006-09-26,4.73,4.75,4.7,4.73,7800,0
2006-09-27,4.73,4.8,4.71,4.8,11300,0
2006-09-28,4.75,4.81,4.69,4.72,28300,0
2006-09-29,4.72,4.73,4.69,4.7,9000,0
2006-10-02,4.75,4.75,4.65,4.65,11800,0
2006-10-03,4.65,4.65,4.32,4.5,16100,0
2006-10-04,4.6,4.75,4.6,4.7,97800,0
2006-10-05,4.71,4.73,4.67,4.7,33300,0
2006-10-06,4.73,4.75,4.7,4.7,17400,0
2006-10-09,4.75,4.75,4.72,4.72,7000,0
2006-10-10,4.72,4.83,4.69,4.79,22400,0
2006-10-11,4.8,4.84,4.77,4.79,34100,0
2006-10-12,4.81,4.95,4.8,4.9,21700,0
2006-10-13,4.9,5.4,4.9,5.3,24000,0
2006-10-16,5.35,5.4,5.24,5.35,10100,0
2006-10-17,5.27,5.4,5.25,5.33,23000,0
2006-10-18,5.33,5.33,5.2,5.2,6400,0
2006-10-19,5.15,5.15,5.13,5.14,7800,0
2006-10-20,5.23,5.23,5.11,5.11,5400,0
2006-10-23,5.11,5.19,5.1,5.1,12800,0
2006-10-24,5.06,5.14,5.06,5.06,6200,0
2006-10-25,5.1,5.11,5.1,5.11,1500,0
2006-10-26,5.07,5.09,5.06,5.07,5600,0
2006-10-27,5.09,5.17,5.09,5.17,3400,0
2006-10-30,5.2,5.23,5.15,5.21,25000,0
2006-10-31,5.08,5.21,5.08,5.2,11900,0
2006-11-01,5.2,5.25,5.2,5.25,4200,0
2006-11-02,5.28,7,5.17,5.44,28300,0
2006-11-03,5.35,5.45,5.33,5.44,9800,0
2006-11-06,5.49,5.49,5.26,5.35,7900,0
2006-11-07,5.35,5.55,5.29,5.55,14200,0
2006-11-08,5.45,5.45,5.33,5.35,16900,0
2006-11-09,5.36,5.36,5.31,5.31,9100,0
2006-11-10,5.4,7,5.4,5.58,52500,0
2006-11-13,5.55,5.65,5.52,5.6,9800,0
2006-11-14,5.49,5.7,5.3,5.7,39300,0
2006-11-15,5.63,5.63,5.49,5.5,14100,0
2006-11-16,5.42,5.6,5.42,5.56,10800,0
2006-11-17,5.58,5.58,5.5,5.58,2100,0
2006-11-20,5.58,5.58,5.56,5.56,3400,0
2006-11-21,5.56,5.64,5.56,5.64,6900,0
2006-11-22,5.6,5.64,5.6,5.64,4300,0
2006-11-24,5.64,5.64,5.64,5.64,1200,0
2006-11-27,5.58,5.63,5.56,5.63,2700,0
2006-11-28,5.56,5.63,5.56,5.63,1600,0
2006-11-29,5.64,5.64,5.63,5.64,5500,0
2006-11-30,5.74,6.66,5.74,6.59,147300,0
2006-12-01,6.59,6.87,6.38,6.75,37400,0
2006-12-04,6.67,6.77,6.6,6.75,14700,0
2006-12-05,6.7,6.7,6.66,6.66,2100,0
2006-12-06,6.64,6.68,6.59,6.65,15600,0
2006-12-07,6.64,6.75,6.5,6.6,44000,0
2006-12-08,6.59,6.6,6.59,6.6,6000,0
2006-12-11,6.59,6.59,6.57,6.57,3000,0
2006-12-12,6.53,6.59,6.53,6.59,13400,0
2006-12-13,6.53,6.53,6.49,6.49,32900,0
2006-12-14,6.47,6.59,6.46,6.59,3100,0
2006-12-15,6.61,6.67,6.6,6.67,1600,0
2006-12-18,6.67,6.78,6.6,6.76,10300,0
2006-12-19,6.76,6.76,6.63,6.63,5500,0
2006-12-20,6.58,6.64,6.58,6.64,200,0
2006-12-21,6.83,6.89,6.77,6.85,25400,0
2006-12-22,6.87,7.35,6.87,7.25,31500,0
2006-12-26,7.22,7.22,7.12,7.2,1500,0
2006-12-27,7.2,7.2,7.12,7.15,7400,0
2006-12-28,7.15,7.32,7.15,7.23,15400,0
2006-12-29,7.27,7.28,7.18,7.24,14800,0
2007-01-03,7.2,7.2,7,7.09,38000,0
2007-01-04,7.14,7.15,6.95,7.08,9500,0
2007-01-05,7.15,7.15,7.1,7.1,600,0
2007-01-08,7.01,7.1,7,7.1,3100,0
2007-01-09,7.08,7.1,7.05,7.06,2200,0
2007-01-10,7.09,7.11,6.81,6.98,19500,0
2007-01-11,6.99,7,6.99,7,800,0
2007-01-12,6.95,6.95,6.75,6.82,11400,0
2007-01-16,6.6,7.25,6.6,6.79,7800,0
2007-01-17,6.71,6.9,6.71,6.89,1500,0
2007-01-18,7.01,7.01,6.97,6.98,7400,0
2007-01-19,7,7.13,7,7.13,3500,0
2007-01-22,7.11,7.25,7,7.1,13000,0
2007-01-23,7.15,7.16,7.11,7.13,8300,0
2007-01-24,7.14,7.2,7.13,7.16,4300,0
2007-01-25,7.13,7.13,7.12,7.12,11100,0
2007-01-26,7.15,7.15,7.15,7.15,100,0
2007-01-29,7.1,7.2,7.08,7.08,400,0
2007-01-30,7.04,7.04,7.04,7.04,200,0
2007-01-31,7.05,7.25,7.05,7.25,4900,0
2007-02-01,7.15,7.15,7,7.15,16500,0
2007-02-02,7.2,7.2,6.8,7,5600,0
2007-02-05,6.95,6.99,6.91,6.92,4100,0
2007-02-06,6.86,6.86,6.84,6.85,5800,0
2007-02-07,6.98,6.98,6.98,6.98,1500,0
2007-02-08,6.95,7.02,6.92,6.92,400,0
2007-02-09,6.9,6.9,6.7,6.77,8000,0
2007-02-12,6.71,6.72,6.61,6.7,10000,0
2007-02-13,6.71,6.71,6.66,6.66,3700,0
2007-02-14,6.63,6.63,6.55,6.55,8100,0
2007-02-15,6.56,6.69,6.55,6.69,5700,0
2007-02-16,6.74,6.75,6.71,6.75,3500,0
2007-02-20,6.8,6.9,6.8,6.82,1400,0
2007-02-21,6.81,6.96,6.76,6.96,18000,0
2007-02-22,6.83,6.95,6.83,6.95,2500,0
2007-02-23,6.8,6.8,6.56,6.73,6900,0
2007-02-26,6.79,6.79,6.76,6.76,1500,0
2007-02-27,6.7,6.79,6.55,6.56,16600,0
2007-02-28,6.55,6.63,6.55,6.58,1500,0
2007-03-01,6.57,6.91,6.56,6.86,10200,0
2007-03-02,6.87,6.9,6.81,6.84,2500,0
2007-03-05,6.83,6.9,6.69,6.69,7000,0
2007-03-06,6.64,6.75,6.51,6.7,12200,0
2007-03-07,6.75,6.75,6.51,6.59,4500,0
2007-03-08,6.49,6.52,6.42,6.5,9000,0
2007-03-09,6.45,6.57,6.3,6.57,8200,0
2007-03-12,6.57,6.62,6.5,6.5,6300,0
2007-03-13,6.41,6.61,6.35,6.61,3200,0
2007-03-14,6.65,6.68,6.4,6.65,3400,0
2007-03-15,6.66,6.71,6.53,6.71,11500,0
2007-03-16,6.6,6.6,6.56,6.58,1000,0
2007-03-19,6.56,6.63,6.56,6.63,2900,0
2007-03-20,6.6,6.6,6.6,6.6,200,0
2007-03-21,6.5,6.64,6.5,6.64,5000,0
2007-03-22,6.69,6.72,6.5,6.7,8100,0
2007-03-23,6.73,6.77,6.71,6.74,17400,0
2007-03-26,6.69,6.84,6.67,6.84,3300,0
2007-03-27,6.75,6.83,6.58,6.81,4700,0
2007-03-28,6.75,6.75,6.5,6.6,14000,0
2007-03-29,6.54,6.89,6.54,6.86,18300,0
2007-03-30,6.94,6.94,6.7,6.86,14800,0
2007-04-02,6.74,6.91,6.74,6.91,2300,0
2007-04-03,6.93,6.94,6.9,6.91,4600,0
2007-04-04,6.89,7.05,6.89,6.97,13700,0
2007-04-05,6.93,7.03,6.8,7.02,5300,0
2007-04-09,7.02,7.06,6.89,7.06,8600,0
2007-04-10,7,7.07,6.94,6.99,5400,0
2007-04-11,7,7.04,6.86,7.04,4800,0
2007-04-12,7,7.19,6.96,6.99,14600,0
2007-04-13,6.96,6.96,6.9,6.9,3200,0
2007-04-16,6.9,7.05,6.8,6.9,10000,0
2007-04-17,6.9,7.05,6.88,6.88,10400,0
2007-04-18,6.89,7.1,6.89,6.89,14000,0
2007-04-19,6.82,7.1,6.72,6.76,15000,0
2007-04-20,6.79,6.96,6.7,6.78,25000,0
2007-04-23,6.8,6.92,6.65,6.79,10800,0
2007-04-24,6.75,6.75,6.75,6.75,2200,0
2007-04-25,6.7,6.7,6.61,6.65,5200,0
2007-04-26,6.75,6.84,6.45,6.69,3400,0
2007-04-27,6.63,6.8,6.58,6.78,1900,0
2007-04-30,6.78,6.78,6.78,6.78,100,0
2007-05-01,6.79,6.8,6.74,6.74,2400,0
2007-05-02,6.75,6.83,6.7,6.8,6400,0
2007-05-03,6.75,6.84,6.74,6.75,5100,0
2007-05-04,6.72,6.72,6.72,6.72,300,0
2007-05-07,6.8,6.84,6.6,6.7,6100,0
2007-05-08,6.65,6.65,6.6,6.6,2000,0
2007-05-09,6.63,6.95,6.63,6.95,5300,0
2007-05-10,6.95,7.34,6.91,7.05,14700,0
2007-05-11,7,7.25,6.95,7.19,9000,0
2007-05-14,7.18,7.27,6.55,7.1,17200,0
2007-05-15,7,7.11,7,7.11,3000,0
2007-05-16,6.8,7.25,6.8,7.2,9800,0
2007-05-17,6.9,7.25,6.9,7.2,16100,0
2007-05-18,7.2,7.2,7.11,7.12,3100,0
2007-05-21,7.02,7.25,7.02,7.25,10941,0
2007-05-22,7.27,7.45,6.85,7.4,34900,0
2007-05-23,7.44,7.5,7.42,7.5,5200,0
2007-05-24,7.47,7.52,7.4,7.52,8500,0
2007-05-25,7.43,7.57,7.25,7.57,25600,0
2007-05-29,7.6,7.95,7.59,7.95,36200,0
2007-05-30,8.2,8.45,7.95,8.04,66600,0
2007-05-31,8.06,8.25,7.85,8.2,23600,0
2007-06-01,8.2,8.2,8.05,8.1,2900,0
2007-06-04,8,8.15,7.95,8.1,6000,0
2007-06-05,8.05,8.15,7.95,8.1,6600,0
2007-06-06,8.08,8.2,7.95,8.05,7200,0
2007-06-07,8.1,8.3,8.1,8.24,18100,0
2007-06-08,8.24,8.24,8.15,8.24,6400,0
2007-06-11,8.23,8.25,8.2,8.22,12600,0
2007-06-12,8.25,8.25,6.76,8.1,15700,0
2007-06-13,8.2,8.4,8.2,8.35,19900,0
2007-06-14,8.38,8.4,8.2,8.3,16800,0
2007-06-15,8.3,8.35,8.3,8.35,8500,0
2007-06-18,8.3,8.4,8.15,8.26,12200,0
2007-06-19,8.26,8.35,8.26,8.35,3600,0
2007-06-20,8.25,8.34,8.2,8.34,5100,0
2007-06-21,8.26,8.33,8.15,8.25,4100,0
2007-06-22,8.2,8.3,8.2,8.3,5100,0
2007-06-25,8.33,8.34,8,8.17,7400,0
2007-06-26,8.2,8.24,8.15,8.15,3400,0
2007-06-27,8.16,8.3,8.16,8.25,1600,0
2007-06-28,8.3,8.32,8.1,8.25,11300,0
2007-06-29,8.2,8.34,8,8.3,12100,0
2007-07-02,8.3,8.54,8.3,8.42,32600,0
2007-07-03,8.44,8.5,8.34,8.4,11900,0
2007-07-05,8.45,8.45,8.25,8.25,14800,0
2007-07-06,8.3,8.3,8.25,8.28,4600,0
2007-07-09,8.3,8.45,8.3,8.4,19500,0
2007-07-10,8.45,8.45,8.35,8.45,7900,0
2007-07-11,8.4,8.5,8.4,8.45,22800,0
2007-07-12,8.5,8.55,8.3,8.45,10100,0
2007-07-13,8.43,8.45,8.25,8.45,10400,0
2007-07-16,8.3,8.35,8.2,8.3,7300,0
2007-07-17,8.3,8.35,8.3,8.34,4100,0
2007-07-18,8.3,8.45,8.2,8.4,7700,0
2007-07-19,8.4,8.45,8.3,8.35,2500,0
2007-07-20,8.4,8.45,8.35,8.44,3100,0
2007-07-23,8.44,8.44,8.35,8.37,4400,0
2007-07-24,8.35,8.42,8.35,8.35,1500,0
2007-07-25,8.35,8.4,7.35,8.35,19900,0
2007-07-26,8.3,8.35,8.25,8.35,3800,0
2007-07-27,8.35,8.36,8.35,8.35,2200,0
2007-07-30,8.4,8.65,8.39,8.55,22100,0
2007-07-31,8.65,9.05,8.65,8.97,55600,0
2007-08-01,9,9,8.81,8.89,4800,0
2007-08-02,8.86,8.93,8.82,8.85,8400,0
2007-08-03,8.84,9.05,8.84,9,27200,0
2007-08-06,9.1,9.2,9.05,9.1,38000,0
2007-08-07,9.1,9.16,9,9.1,25900,0
2007-08-08,9,9.15,9,9.1,18400,0
2007-08-09,9.05,9.05,8.9,9.04,17700,0
2007-08-10,9,9.05,8.9,8.99,19100,0
2007-08-13,9,9.3,9,9,62700,0
2007-08-14,9,9,8.75,8.9,21800,0
2007-08-15,8.81,8.95,8.6,8.7,40400,0
2007-08-16,8.65,8.75,8.2,8.75,44400,0
2007-08-17,8.97,8.97,8.73,8.9,6600,0
2007-08-20,8.95,9.1,8.85,9.1,37900,0
2007-08-21,9.1,9.15,8.94,9,15500,0
2007-08-22,8.9,8.97,8.8,8.85,27900,0
2007-08-23,8.94,8.95,8.9,8.95,1600,0
2007-08-24,8.7,9,8.7,8.81,9500,0
2007-08-27,8.77,8.88,8.65,8.75,13700,0
2007-08-28,8.61,8.75,8.45,8.65,12900,0
2007-08-29,8.65,8.8,8.6,8.65,14200,0
2007-08-30,8.65,8.8,8.54,8.65,18300,0
2007-08-31,8.58,8.7,8.35,8.5,26000,0
2007-09-04,8.5,8.59,8.45,8.5,7200,0
2007-09-05,8.39,8.55,8.39,8.49,2000,0
2007-09-06,8.5,8.5,8.33,8.5,4200,0
2007-09-07,8.36,8.5,8.35,8.48,3100,0
2007-09-10,8.48,8.55,8.3,8.5,9500,0
2007-09-11,8.5,8.54,8.2,8.3,37800,0
2007-09-12,8.25,8.25,8.05,8.19,12500,0
2007-09-13,8.2,8.2,8.2,8.2,100,0
2007-09-14,8.2,8.3,8.11,8.3,1100,0
2007-09-17,8.21,8.28,8.19,8.28,2500,0
2007-09-18,8.12,8.3,8.1,8.18,6700,0
2007-09-19,8.29,8.3,8.2,8.29,5500,0
2007-09-20,8.3,8.3,8.1,8.1,3100,0
2007-09-21,8.2,8.2,8.05,8.2,5000,0
2007-09-24,8.15,8.15,7.95,8.05,20100,0
2007-09-25,8,8.06,7.95,7.95,4900,0
2007-09-26,7.96,7.96,7.75,7.79,27500,0
2007-09-27,7.65,7.95,7.65,7.85,32700,0
2007-09-28,7.8,7.9,7.65,7.8,31000,0
2007-10-01,7.75,7.9,7.5,7.6,30900,0
2007-10-02,7.6,7.7,7.6,7.7,2400,0
2007-10-03,7.55,7.7,7.55,7.7,500,0
2007-10-04,7.6,7.7,7.6,7.7,1700,0
2007-10-05,7.55,7.79,7.51,7.75,6000,0
2007-10-08,7.75,7.9,7.6,7.9,14300,0
2007-10-09,7.9,8,7.71,7.95,22200,0
2007-10-10,7.95,8.15,7.8,8.15,37000,0
2007-10-11,8.05,8.15,7.8,8.04,16800,0
2007-10-12,7.85,7.95,7.85,7.95,4300,0
2007-10-15,7.85,7.99,7.85,7.99,600,0
2007-10-16,7.9,7.9,7.9,7.9,1100,0
2007-10-17,7.99,7.99,7.83,7.95,1700,0
2007-10-18,7.99,7.99,7.97,7.99,300,0
2007-10-19,8,8,7.88,8,1200,0
2007-10-22,8,8.14,7.99,8.1,18400,0
2007-10-23,8.14,8.4,8.05,8.2,20300,0
2007-10-24,8.2,8.3,8.2,8.3,2900,0
2007-10-25,8.2,8.38,8.1,8.35,3900,0
2007-10-26,8.15,8.25,8,8.25,8100,0
2007-10-29,8.33,8.41,8.2,8.35,26800,0
2007-10-30,8.26,8.32,8.03,8.32,4200,0
2007-10-31,8.25,8.45,8.2,8.3,5200,0
2007-11-01,8.2,8.2,8.2,8.2,400,0
2007-11-02,8.1,8.2,7.9,8.2,5400,0
2007-11-05,8,8.19,8,8.18,1000,0
2007-11-06,8.2,8.2,8,8.18,2000,0
2007-11-07,8.05,8.27,8.05,8.27,11300,0
2007-11-08,8.34,8.34,8.25,8.34,600,0
2007-11-09,8.27,8.32,7.75,8.27,8100,0
2007-11-12,8.15,8.3,8.05,8.15,9200,0
2007-11-13,8.88,8.88,7.9,8.25,30700,0
2007-11-14,8.3,8.3,8.1,8.2,2500,0
2007-11-15,8.3,8.4,8.05,8.4,25800,0
2007-11-16,8.25,8.5,8.2,8.4,6700,0
2007-11-19,8.28,8.47,8,8,10800,0
2007-11-20,8.2,8.3,8.05,8.28,6200,0
2007-11-21,8.15,8.3,7.95,8.26,4800,0
2007-11-23,8.26,8.3,8.17,8.3,1000,0
2007-11-26,8.2,8.25,8.05,8.1,6400,0
2007-11-27,8.2,8.4,8.2,8.3,2300,0
2007-11-28,8.25,8.41,8.2,8.4,1100,0
2007-11-29,8.4,8.73,8.4,8.73,200,0
2007-11-30,8.45,8.72,8.3,8.72,3500,0
2007-12-03,8.65,8.65,8.55,8.65,1300,0
2007-12-04,8.72,8.72,8.5,8.59,1600,0
2007-12-05,8.65,8.65,8.5,8.6,2000,0
2007-12-06,8.55,8.65,8.5,8.65,1200,0
2007-12-07,8.72,8.72,8.6,8.7,5000,0
2007-12-10,8.7,8.71,8.69,8.7,2200,0
2007-12-11,8.73,8.73,8.5,8.7,12600,0
2007-12-12,8.72,8.72,8.6,8.72,5000,0
2007-12-13,8.65,8.72,8.6,8.72,3700,0
2007-12-14,8.73,8.73,8.65,8.73,1000,0
2007-12-17,8.72,8.72,8.6,8.72,1000,0
2007-12-18,8.72,8.72,8.62,8.72,2900,0
2007-12-19,8.72,8.72,8.62,8.65,2500,0
2007-12-20,8.72,8.72,8.4,8.55,10500,0
2007-12-21,8.55,8.55,8.45,8.55,13500,0
2007-12-24,9,9,8.6,8.7,900,0
2007-12-26,9,9,8.6,8.7,1800,0
2007-12-27,9,9,8.6,8.7,2900,0
2007-12-28,8.99,8.99,8.55,8.7,11700,0
2007-12-31,9,9,8.57,8.7,14500,0
2008-01-02,8.61,8.68,8.6,8.6,14900,0
2008-01-03,8.69,8.7,8.6,8.69,4000,0
2008-01-04,8.69,8.69,8.5,8.65,15900,0
2008-01-07,8.7,8.7,8.5,8.6,4100,0
2008-01-08,8.56,8.65,8.45,8.6,23000,0
2008-01-09,8.4,8.64,8.4,8.6,8500,0
2008-01-10,8.55,8.6,8.55,8.6,500,0
2008-01-11,8.6,8.6,8.5,8.56,1300,0
2008-01-14,8.64,8.64,8.45,8.5,2804,0
2008-01-15,8.64,8.64,8.46,8.52,600,0
2008-01-16,8.52,8.6,8.36,8.51,7917,0
2008-01-17,8.59,8.59,8.53,8.53,2300,0
2008-01-18,8.53,8.63,8.49,8.5,3900,0
2008-01-22,8.32,8.4,8.19,8.4,15200,0
2008-01-23,8.21,8.58,8.11,8.58,13300,0
2008-01-24,8.52,8.62,8.35,8.49,7600,0
2008-01-25,8.31,8.5,8.31,8.5,300,0
2008-01-28,8.49,8.49,8.49,8.49,300,0
2008-01-29,8.4,8.49,8.4,8.49,900,0
2008-01-30,8.47,8.47,8.4,8.4,2700,0
2008-01-31,8.47,8.63,8.47,8.63,2900,0
2008-02-01,8.56,8.63,8.37,8.49,3800,0
2008-02-04,8.6,8.6,8.47,8.5,300,0
2008-02-05,8.6,8.6,8.5,8.59,900,0
2008-02-06,8.6,8.63,8.4,8.63,5400,0
2008-02-07,8.47,8.55,8.47,8.55,400,0
2008-02-08,8.64,9,8.35,8.43,2600,0
2008-02-11,8.95,8.95,8.39,8.6,3000,0
2008-02-12,8.55,8.55,8.25,8.52,8500,0
2008-02-13,8.55,8.55,8.38,8.51,3700,0
2008-02-14,8.49,8.54,8.4,8.5,2300,0
2008-02-15,8.52,8.52,8.5,8.5,200,0
2008-02-19,8.6,8.6,8.42,8.43,10600,0
2008-02-20,8.5,8.5,8.42,8.46,2000,0
2008-02-21,8,8.5,8,8.5,1300,0
2008-02-22,8.55,8.55,8.45,8.5,3200,0
2008-02-25,8.45,8.55,8,8.49,8700,0
2008-02-26,8.6,8.6,8.25,8.45,4900,0
2008-02-27,8.55,8.55,8.4,8.49,300,0
2008-02-28,8.48,8.49,8.31,8.48,5500,0
2008-02-29,8.45,8.45,7.53,8.44,7400,0
2008-03-03,8.41,8.44,8.25,8.44,18800,0
2008-03-04,8.35,8.44,8.2,8.3,4100,0
2008-03-05,8.2,8.36,8.1,8.36,3900,0
2008-03-06,8.6,8.6,7.9,8.29,30400,0
2008-03-07,8.3,8.35,8.02,8.2,22600,0
2008-03-10,8.07,8.19,7.88,8.09,4700,0
2008-03-11,8.15,8.25,7.95,8.09,7800,0
2008-03-12,8.6,8.6,8,8.09,1100,0
2008-03-13,8.01,8.19,8.01,8.14,13500,0
2008-03-14,8.1,8.19,8.1,8.19,7500,0
2008-03-17,8.2,8.45,8.15,8.4,24400,0
2008-03-18,8.5,8.74,8.4,8.65,22700,0
2008-03-19,8.52,8.65,8.45,8.65,7200,0
2008-03-20,8.55,8.55,8.55,8.55,200,0
2008-03-24,8.55,8.6,8.5,8.6,2400,0
2008-03-25,8.5,8.6,8.2,8.27,5200,0
2008-03-26,8.33,8.4,8.15,8.29,21700,0
2008-03-27,8.3,8.35,7.95,8.16,12500,0
2008-03-28,8.2,8.25,8,8.2,2800,0
2008-03-31,8.23,8.24,7.95,8.2,16000,0
2008-04-01,8.24,8.24,8,8.2,3600,0
2008-04-02,8.15,8.15,8,8,1600,0
2008-04-03,7.95,8.13,7.9,8.09,3300,0
2008-04-04,8.24,8.24,7.95,8.1,5600,0
2008-04-07,8,8.3,7.95,8.14,7800,0
2008-04-08,7.99,8.15,7.99,8.15,1000,0
2008-04-09,8,8.14,7.8,8.14,2800,0
2008-04-10,8.4,8.4,8.03,8.1,11500,0
2008-04-11,8.1,8.1,8,8.05,500,0
2008-04-14,8.1,8.1,7.85,8.05,4506,0
2008-04-15,7.95,8.05,7.95,8.05,3000,0
2008-04-16,7.92,8.09,7.85,8.05,2500,0
2008-04-17,8.1,8.1,7.85,8,2100,0
2008-04-18,8.1,8.1,7.7,7.97,15900,0
2008-04-21,7.97,8,7.8,8,800,0
2008-04-22,8,8,8,8,100,0
2008-04-23,8.1,8.1,8.1,8.1,100,0
2008-04-24,7.99,7.99,7.99,7.99,200,0
2008-04-28,8,8,8,8,1250,0
2008-04-29,8,8,7.65,7.97,8224,0
2008-04-30,8,8,7.93,8,6400,0
2008-05-01,7.98,8,7.9,8,3000,0
2008-05-02,7.99,7.99,7.99,7.99,400,0
2008-05-05,7.98,7.99,7.85,7.99,400,0
2008-05-07,7.99,7.99,7.99,7.99,500,0
2008-05-08,7.98,7.98,7.98,7.98,200,0
2008-05-09,7.81,7.99,7.8,7.81,1200,0
2008-05-12,8,8,7.95,8,1200,0
2008-05-13,8.24,8.24,7.95,7.95,79959,0
2008-05-14,8,8.05,7.9,8,4020,0
2008-05-15,8.1,8.1,7.98,7.98,2900,0
2008-05-16,7.8,7.98,7.8,7.93,12057,0
2008-05-19,8,8,7.75,7.8,1933,0
2008-05-20,7.99,7.99,7.75,7.95,847,0
2008-05-21,8,8,7.44,7.76,4850,0
2008-05-22,7.51,7.65,7.5,7.6,500,0
2008-05-23,7.5,7.5,7.3,7.4,3600,0
2008-05-27,7.48,7.8,7.48,7.75,1700,0
2008-05-28,7.85,8,7.7,7.76,2419,0
2008-05-29,7.9,7.9,7.8,7.89,3101,0
2008-05-30,7.75,7.9,7.67,7.9,12897,0
2008-06-02,7.81,7.9,7.81,7.9,533,0
2008-06-03,7.8,7.89,7.8,7.89,1500,0
2008-06-04,7.9,7.9,7.65,7.88,1500,0
2008-06-05,7.89,7.89,7.79,7.85,400,0
2008-06-06,7.75,7.9,7.7,7.87,3369,0
2008-06-09,7.71,7.89,7.6,7.75,2947,0
2008-06-10,7.89,7.89,7.7,7.75,5900,0
2008-06-11,7.6,7.78,7.46,7.78,2600,0
2008-06-12,7.79,7.79,7.79,7.79,118,0
2008-06-13,7.8,7.8,7.7,7.8,2131,0
2008-06-16,7.41,7.8,7.41,7.79,1850,0
2008-06-17,7.75,7.75,7.5,7.75,2200,0
2008-06-18,7.79,7.79,7.79,7.79,100,0
2008-06-19,7.85,7.85,7.73,7.79,1000,0
2008-06-20,7.73,7.9,7.55,7.74,12500,0
2008-06-23,7.89,7.89,7.5,7.75,4580,0
2008-06-24,7.85,7.85,7.65,7.78,4500,0
2008-06-25,7.89,7.89,7.6,7.75,1853,0
2008-06-26,7.65,7.77,7.65,7.76,10900,0
2008-06-27,7.78,7.78,7.7,7.78,400,0
2008-06-30,7.56,7.79,7.56,7.77,8650,0
2008-07-01,7.51,7.79,7.5,7.5,17102,0
2008-07-02,7.73,7.73,7.5,7.5,6850,0
2008-07-03,7.48,7.49,7.4,7.49,1700,0
2008-07-07,7.58,7.58,7.4,7.4,900,0
2008-07-08,7.5,7.79,7.15,7.44,5000,0
2008-07-10,7.27,7.47,7.27,7.3,1900,0
2008-07-11,7.89,7.89,6.9,7.42,9996,0
2008-07-14,7.49,7.49,7,7.05,31300,0
2008-07-15,7.09,7.1,6.73,7.06,54475,0
2008-07-16,7.2,7.2,7,7.14,3700,0
2008-07-17,7.25,7.25,7.25,7.25,1500,0
2008-07-18,7.3,7.3,7.27,7.27,200,0
2008-07-21,7.35,7.35,7.2,7.2,400,0
2008-07-22,7.01,7.01,6.92,6.99,1800,0
2008-07-23,6.79,6.95,6.76,6.95,16000,0
2008-07-24,6.94,6.94,6.7,6.94,1100,0
2008-07-25,6.95,6.95,6.63,6.88,2400,0
2008-07-28,7.06,7.06,6.75,6.99,1250,0
2008-07-29,6.81,6.9,6.61,6.9,1220,0
2008-07-30,7,7.2,7,7,3400,0
2008-07-31,7,7,7,7,5100,0
2008-08-01,6.91,7,6.5,6.83,22400,0
2008-08-04,6.9,7.14,6.88,6.98,13300,0
2008-08-05,7.1,7.1,6.9,7.03,2293,0
2008-08-06,7.07,7.07,6.81,6.92,6800,0
2008-08-07,7.02,7.02,6.9,6.9,2600,0
2008-08-08,6.8,7.05,6.79,6.92,9600,0
2008-08-11,7,7,6.82,6.83,5799,0
2008-08-12,6.9,7.05,6.5,7.05,33900,0
2008-08-13,6.94,7.06,6.94,7.02,36040,0
2008-08-14,6.99,7.05,6.97,7,7600,0
2008-08-15,7.07,7.07,6.71,7.05,7311,0
2008-08-18,7.15,7.23,7.09,7.22,2744,0
2008-08-19,7.25,7.41,7.25,7.41,14200,0
2008-08-20,7.5,7.79,7.5,7.6,4032,0
2008-08-21,7.75,7.75,7.5,7.68,2818,0
2008-08-22,7.73,7.9,7,7.7,4300,0
2008-08-25,7.71,7.73,7.6,7.7,3700,0
2008-08-26,7.09,7.72,7.09,7.72,3800,0
2008-08-27,7.73,7.9,7.61,7.71,9816,0
2008-08-28,7.8,7.91,7.8,7.9,3050,0
2008-08-29,7.75,8.2,7.75,8.05,24365,0
2008-09-02,8.1,8.1,7.91,8.05,300,0
2008-09-03,7.89,8.05,7.85,8.05,600,0
2008-09-04,8.08,8.08,7.91,7.91,833,0
2008-09-05,8.09,8.09,7.76,7.88,2404,0
2008-09-08,7.7,7.93,7.63,7.93,2000,0
2008-09-09,8,8.1,7.9,8.05,25750,0
2008-09-10,8.3,8.3,8.04,8.3,86839,0
2008-09-11,8.3,8.31,8.07,8.25,2100,0
2008-09-12,8.52,8.52,8.1,8.2,3712,0
2008-09-15,7.63,8.19,7.63,8.15,12512,0
2008-09-16,7.95,8.04,7.92,8.04,1202,0
2008-09-17,8,8.14,7.94,8.02,95704,0
2008-09-18,7.97,8.04,7.95,8.02,6800,0
2008-09-19,8.46,8.46,7.88,8.14,37067,0
2008-09-22,8,8.12,7.9,8.1,1500,0
2008-09-23,7.99,8.14,7.85,8.1,8100,0
2008-09-24,8.12,8.12,7.75,7.75,3366,0
2008-09-25,7.75,8.09,7.65,7.99,32200,0
2008-09-26,7.76,8.03,7.75,7.94,2400,0
2008-09-29,7.81,8,6.85,7.79,39270,0
2008-09-30,7.73,7.81,7.73,7.81,2600,0
2008-10-01,7.85,8.02,7.85,7.95,2220,0
2008-10-02,7.85,8.05,7.75,7.87,4700,0
2008-10-03,7.95,7.95,7.5,7.75,75700,0
2008-10-06,7.6,7.69,7.25,7.48,19168,0
2008-10-07,7.8,7.8,7.4,7.54,4150,0
2008-10-08,7.37,7.45,7,7.06,19014,0
2008-10-09,7.25,7.3,6.81,6.81,6378,0
2008-10-10,6.75,7.15,4.62,6.65,91500,0
2008-10-13,6.51,7,6.48,6.85,4625,0
2008-10-14,7.1,7.1,6.7,6.99,1000,0
2008-10-15,6.94,7.25,6.75,6.76,18650,0
2008-10-16,6.88,7,6.8,6.84,2275,0
2008-10-17,6.74,6.9,6.62,6.88,7000,0
2008-10-20,6.75,6.98,6.6,6.65,3957,0
2008-10-21,6.78,6.78,6.6,6.7,945,0
2008-10-22,6.76,6.76,6.5,6.5,875,0
2008-10-23,6.6,6.6,5.85,5.85,46600,0
2008-10-24,5.8,5.8,5.45,5.7,38600,0
2008-10-27,5.57,5.57,5.21,5.3,45101,0
2008-10-28,5.33,5.66,5.33,5.66,1600,0
2008-10-29,5.9,6.12,5.9,6.1,2300,0
2008-10-30,6.15,6.3,6,6.3,800,0
2008-10-31,6.5,6.75,6.48,6.75,3134,0
2008-11-03,6.9,6.96,6.75,6.96,800,0
2008-11-04,6.81,7,6.81,6.99,2800,0
2008-11-05,6.92,7,6.47,7,3885,0
2008-11-06,6.8,6.8,6.75,6.75,2300,0
2008-11-07,6.75,6.81,6.65,6.8,3800,0
2008-11-10,6.6,6.66,5.9,6.61,7500,0
2008-11-11,6.8,7.29,6.8,7,9000,0
2008-11-12,7.06,7.06,6.78,7,6800,0
2008-11-13,6.8,6.8,6.6,6.6,1300,0
2008-11-14,6.59,6.65,6.55,6.6,5000,0
2008-11-17,6.65,6.75,6.33,6.33,7080,0
2008-11-18,6.38,6.38,6.32,6.32,1567,0
2008-11-19,6.25,6.31,6.2,6.2,2200,0
2008-11-20,5.9,6.2,5.9,6,7360,0
2008-11-21,5.9,6.02,5.31,5.89,14660,0
2008-11-24,6,6,5.89,5.89,4581,0
2008-11-25,5.99,5.99,5.83,5.85,5000,0
2008-11-26,5.66,5.74,5.64,5.74,1200,0
2008-11-28,5.84,5.99,5.84,5.99,1290,0
2008-12-01,5.99,5.99,5.85,5.85,486,0
2008-12-02,5.77,5.9,5.42,5.65,6200,0
2008-12-03,5.55,5.55,5.11,5.5,26700,0
2008-12-04,5.22,5.5,4.81,5.05,18500,0
2008-12-08,5,5.05,4.9,5.04,8550,0
2008-12-09,5.05,5.05,4.82,4.85,4200,0
2008-12-10,4.94,5,4.94,5,800,0
2008-12-11,4.88,4.93,4.85,4.85,933,0
2008-12-12,4.95,6,4.95,5.6,16610,0
2008-12-15,5.47,5.47,5.22,5.22,2700,0
2008-12-16,5.1,5.25,5,5.15,21200,0
2008-12-17,5.18,5.19,5.04,5.19,2900,0
2008-12-18,5.35,5.5,5.35,5.41,6200,0
2008-12-19,5.27,5.45,5.27,5.3,6800,0
2008-12-22,5.4,6.42,5.28,5.39,6300,0
2008-12-23,5.4,5.9,5.29,5.9,23600,0
2008-12-24,5.7,5.7,5.7,5.7,300,0
2008-12-26,5.82,5.82,5.31,5.82,18237,0
2008-12-29,5.7,5.75,5.25,5.43,141300,0
2008-12-30,5.55,5.74,5.41,5.5,36600,0
2008-12-31,5.5,5.55,5.32,5.5,38700,0
2009-01-02,5.54,5.59,5.35,5.49,21800,0
2009-01-05,5.36,5.6,5.3,5.41,74969,0
2009-01-06,5.53,6.48,5.4,6.36,77998,0
2009-01-07,6.25,6.35,6.02,6.09,47700,0
2009-01-08,6.2,6.3,5.9,6,43840,0
2009-01-09,6,6.09,5.9,6.04,19800,0
2009-01-12,6.09,6.13,5.35,5.35,24080,0
2009-01-13,5.25,5.46,5.25,5.25,11902,0
2009-01-14,5.26,5.33,5.15,5.15,10115,0
2009-01-15,5.23,5.5,5.15,5.5,5200,0
2009-01-16,5.6,5.6,5.35,5.37,1035,0
2009-01-20,5.36,5.41,5.25,5.25,4174,0
2009-01-21,5.2,5.2,5.15,5.16,1900,0
2009-01-22,5.3,5.3,5.11,5.11,3475,0
2009-01-23,5.25,5.26,5.25,5.25,2000,0
2009-01-26,5.25,5.25,5.19,5.19,2900,0
2009-01-27,5.4,5.4,4.9,5.05,19442,0
2009-01-28,5.11,5.45,5.11,5.18,3422,0
2009-01-29,5.25,5.25,5,5.09,2800,0
2009-01-30,5.2,5.2,5,5.15,600,0
2009-02-02,5.15,5.39,5.05,5.39,1300,0
2009-02-04,5.1,5.1,5,5,400,0
2009-02-05,5.1,5.19,5.01,5.19,700,0
2009-02-06,5.1,5.75,5,5.44,7780,0
2009-02-09,5.65,5.75,5.45,5.45,4700,0
2009-02-10,5.4,5.5,5.02,5.02,3300,0
2009-02-12,5,5.05,4.96,4.96,11522,0
2009-02-13,4.97,4.97,4.97,4.97,2159,0
2009-02-17,4.96,5.1,4.85,4.85,900,0
2009-02-19,4.8,4.8,4.7,4.7,7575,0
2009-02-20,4.7,4.7,4.67,4.67,6100,0
2009-02-23,4.66,4.7,4.51,4.7,4654,0
2009-02-24,4.56,4.6,4.56,4.6,4570,0
2009-02-25,4.48,4.5,3.68,4.24,64006,0
2009-02-26,4.35,4.89,4.35,4.75,10000,0
2009-02-27,4.66,4.85,4.65,4.85,107556,0
2009-03-02,4.67,4.75,4.59,4.6,2100,0
2009-03-03,4.52,4.6,4.2,4.38,1400,0
2009-03-04,4.3,4.5,4.05,4.25,5400,0
2009-03-05,4.13,4.15,4.1,4.1,400,0
2009-03-06,4.05,4.05,3.75,3.75,16800,0
2009-03-09,3.8,3.8,3.68,3.68,12800,0
2009-03-10,3.69,3.75,3.52,3.75,6823,0
2009-03-11,3.64,3.84,3.64,3.7,4850,0
2009-03-12,3.65,3.7,3.65,3.7,1800,0
2009-03-13,3.75,3.79,3.7,3.79,4600,0
2009-03-16,4,4,3.75,3.95,15760,0
2009-03-17,3.75,3.95,3.75,3.95,3900,0
2009-03-18,4.05,4.2,3.95,4.08,63772,0
2009-03-19,4.49,4.49,4.1,4.1,23300,0
2009-03-20,4.05,4.3,4.04,4.1,7600,0
2009-03-23,4.11,4.25,4.1,4.25,2000,0
2009-03-24,4.05,5.15,4.05,4.96,20028,0
2009-03-25,5.16,6.25,5.16,5.86,46700,0
2009-03-26,6.09,6.25,5.95,6.2,11434,0
2009-03-27,6.5,6.65,6.4,6.65,18903,0
2009-03-30,6.4,6.6,6.15,6.5,8000,0
2009-03-31,6.75,6.75,6.41,6.7,5500,0
2009-04-01,6.75,6.99,6.55,6.6,5230,0
2009-04-02,6.89,7.75,6.25,7.16,31067,0
2009-04-03,7.16,7.3,7.1,7.3,6205,0
2009-04-06,7.3,7.65,7.15,7.62,12926,0
2009-04-07,7.5,7.55,7.4,7.45,5100,0
2009-04-08,7.65,7.65,7.35,7.55,7481,0
2009-04-09,7.57,7.88,7.3,7.7,36688,0
2009-04-13,7.75,7.85,7.55,7.75,3416,0
2009-04-14,7.81,7.9,7.55,7.75,9700,0
2009-04-15,7.65,7.65,7.6,7.65,2700,0
2009-04-16,7.6,7.6,7.54,7.55,1300,0
2009-04-17,7.6,7.65,7.45,7.5,7180,0
2009-04-20,7.51,7.53,6.95,7.49,5250,0
2009-04-22,7.36,7.45,6.7,7.45,4000,0
2009-04-23,7.45,7.85,7.45,7.51,960,0
2009-04-24,7.34,7.45,7.05,7.2,5739,0
2009-04-27,7.2,7.25,7,7,3000,0
2009-04-28,7.3,7.8,7.25,7.56,4000,0
2009-04-29,7.81,7.81,7.3,7.45,2300,0
2009-04-30,7.45,7.45,7.4,7.45,500,0
2009-05-01,7.3,7.49,7.3,7.46,633,0
2009-05-04,7.46,7.46,7.4,7.4,2200,0
2009-05-05,7.65,7.85,7.45,7.45,7400,0
2009-05-06,7.61,7.61,7.6,7.6,400,0
2009-05-07,7.7,8.05,7.7,7.8,9002,0
2009-05-08,7.8,8.3,7.8,8.18,4668,0
2009-05-11,8.15,8.15,8.05,8.05,3300,0
2009-05-12,7.36,8.24,6.1,8.17,107790,0
2009-05-13,8,8,7.65,7.65,5500,0
2009-05-14,7.71,7.71,7.11,7.4,6500,0
2009-05-15,7.3,7.31,6.83,7,11990,0
2009-05-18,6.87,6.99,6.85,6.86,2800,0
2009-05-19,6.95,7,6.95,6.95,1200,0
2009-05-20,7.11,7.24,6.9,6.96,2620,0
2009-05-21,7.08,7.2,7.01,7.05,2492,0
2009-05-22,7.05,7.2,7.05,7.15,5300,0
2009-05-26,7.12,7.15,7.05,7.12,2281,0
2009-05-27,7.06,7.06,7,7.05,33600,0
2009-05-28,7.05,7.1,7.05,7.05,12900,0
2009-05-29,7.1,7.1,7.1,7.1,1407,0
2009-06-01,7.1,7.1,7.05,7.1,11125,0
2009-06-02,7.07,7.07,7.05,7.05,450,0
2009-06-03,7.05,7.07,7,7,2300,0
2009-06-04,7,7.1,7,7.03,6500,0
2009-06-05,7.1,7.1,7,7.1,1700,0
2009-06-08,6.95,7.14,6.9,7,5580,0
2009-06-09,7,7.15,7,7.01,964,0
2009-06-10,7.05,7.1,7.01,7.06,5986,0
2009-06-11,7.05,7.25,7,7.25,3800,0
2009-06-12,7.15,7.4,7.01,7.15,3300,0
2009-06-15,7.26,7.61,7.05,7.14,800,0
2009-06-16,7.4,7.4,7.11,7.15,4700,0
2009-06-17,7.07,7.2,6.75,7.15,8300,0
2009-06-18,7.05,7.24,6.9,7.15,5100,0
2009-06-19,7.25,7.25,7,7,4350,0
2009-06-22,7.05,7.05,6.91,6.92,400,0
2009-06-23,6.91,7.15,6.9,6.9,6500,0
2009-06-24,6.86,6.86,6.75,6.86,2500,0
2009-06-25,6.96,7.25,6.9,7.25,1500,0
2009-06-26,6.9,7.03,6.77,7,3000,0
2009-06-29,6.88,7,6.81,6.91,6190,0
2009-06-30,6.8,7,6.71,6.9,8198,0
2009-07-01,7,7,7,7,300,0
2009-07-02,6.76,6.9,6.75,6.9,4200,0
2009-07-06,6.81,6.81,6.25,6.6,11000,0
2009-07-07,6.5,6.58,6.35,6.49,1500,0
2009-07-08,6.7,6.85,6.26,6.5,16600,0
2009-07-09,6.36,6.75,6.31,6.45,9940,0
2009-07-10,6.57,6.69,6.45,6.65,2922,0
2009-07-13,6.72,6.78,6.53,6.78,400,0
2009-07-14,6.7,6.88,6.5,6.6,1200,0
2009-07-15,6.6,6.75,6.31,6.7,16700,0
2009-07-16,6.52,6.56,6.35,6.43,16725,0
2009-07-17,6.53,6.59,6.18,6.33,16600,0
2009-07-20,6.45,6.68,5.91,6.05,29398,0
2009-07-21,6.03,6.05,5.93,6.05,10225,0
2009-07-22,6.1,6.1,5.89,6.05,1855,0
2009-07-23,6.15,6.2,5.85,6.09,2100,0
2009-07-24,5.98,6.2,5.98,6.2,1400,0
2009-07-27,6.19,6.25,6.15,6.15,32385,0
2009-07-28,6.24,6.25,6.05,6.14,24700,0
2009-07-29,6.15,6.3,6.04,6.2,6540,0
2009-07-30,6.3,6.6,6.3,6.6,1840,0
2009-07-31,6.47,7.11,6.47,7.11,10002,0
2009-08-03,6.98,7.29,6.95,7.29,1700,0
2009-08-04,7.18,7.18,7.15,7.17,2422,0
2009-08-05,7.08,7.29,6.91,7.15,6700,0
2009-08-06,7.12,7.17,7.08,7.08,400,0
2009-08-07,7.05,7.05,6.8,6.9,6315,0
2009-08-10,6.82,7.25,6.82,7.25,3930,0
2009-08-11,7.25,8.18,7.25,7.4,31241,0
2009-08-12,7.52,7.55,7.25,7.25,9230,0
2009-08-13,7.26,7.32,7.25,7.25,3766,0
2009-08-14,7.5,7.5,7.05,7.4,7600,0
2009-08-18,7.34,7.34,7.04,7.26,1650,0
2009-08-19,6.69,7.15,6.69,7,7200,0
2009-08-20,7,7.02,7,7,7200,0
2009-08-21,7,7,6.95,7,6200,0
2009-08-24,7,7.03,6.99,6.99,4000,0
2009-08-25,6.97,7.16,6.97,7.15,8300,0
2009-08-26,7.06,7.15,6.95,7.05,17000,0
2009-08-27,6.97,7.13,6.96,7.01,5406,0
2009-08-28,7.05,7.06,7.05,7.05,700,0
2009-08-31,6.95,7.15,6.95,7.15,1395,0
2009-09-01,7.14,7.15,6.9,7.1,7080,0
2009-09-02,7.14,7.15,7.08,7.1,5000,0
2009-09-03,7.15,7.15,7.05,7.05,10505,0
2009-09-04,7.05,7.1,7.05,7.05,3200,0
2009-09-08,7.12,7.54,7.1,7.2,16733,0
2009-09-09,7.31,7.31,7.01,7.1,7861,0
2009-09-10,7.06,7.75,7.06,7.39,15006,0
2009-09-11,7.45,7.64,7.38,7.38,5300,0
2009-09-14,7.37,7.37,7.07,7.18,2100,0
2009-09-15,7.2,7.25,7.2,7.22,3220,0
2009-09-16,7.25,7.41,7.2,7.2,5104,0
2009-09-17,7.25,7.25,7.09,7.2,16238,0
2009-09-18,7.11,7.18,7.08,7.1,13347,0
2009-09-21,7.17,7.2,7.01,7.14,4054,0
2009-09-22,7.14,7.35,7.01,7.15,15050,0
2009-09-23,7.25,7.75,7.25,7.5,7098,0
2009-09-24,7.42,7.42,7.15,7.15,9050,0
2009-09-25,7.15,7.29,7.05,7.1,5000,0
2009-09-28,7.14,7.29,7.14,7.2,3850,0
2009-09-29,7.05,7.24,6.95,7.24,19800,0
2009-09-30,7.2,7.32,7.11,7.3,6800,0
2009-10-01,7.3,7.3,7.27,7.27,900,0
2009-10-02,7.2,7.2,7.09,7.1,10200,0
2009-10-05,7.11,7.2,7.05,7.05,17755,0
2009-10-06,7.02,7.02,6.96,7,15100,0
2009-10-07,6.96,6.96,6.96,6.96,300,0
2009-10-08,7.13,7.4,7.1,7.4,6400,0
2009-10-09,7.28,7.3,7.16,7.3,2625,0
2009-10-12,7.2,7.3,7.13,7.13,3153,0
2009-10-13,7.05,7.3,7.05,7.3,1650,0
2009-10-14,7.21,7.3,7.2,7.2,27600,0
2009-10-15,7.2,7.29,7.05,7.15,9200,0
2009-10-16,7.13,7.13,7.13,7.13,1000,0
2009-10-19,7.05,7.05,7,7.01,7300,0
2009-10-20,7.01,7.05,7.01,7.05,4100,0
2009-10-21,7.04,7.08,6.96,7.08,6254,0
2009-10-22,6.97,7.25,6.97,7.05,4000,0
2009-10-23,7.04,7.27,6.97,7.27,7720,0
2009-10-27,7.29,7.3,7,7.05,6870,0
2009-10-28,7,7.01,6.95,6.95,5300,0
2009-10-29,7,7,6.42,6.9,5700,0
2009-10-30,6.89,6.89,6.39,6.84,25400,0
2009-11-02,6.75,7.3,6.65,7,10554,0
2009-11-04,7.05,7.05,6.68,6.76,12877,0
2009-11-05,6.85,6.86,6.55,6.55,10960,0
2009-11-06,6.6,6.6,6.45,6.45,9800,0
2009-11-09,6.47,6.69,6.36,6.55,12900,0
2009-11-10,6.48,6.75,5.8,6.25,106870,0
2009-11-11,6.35,6.63,6.3,6.39,10130,0
2009-11-12,6.4,6.4,6.05,6.3,10475,0
2009-11-13,6.2,6.29,6.05,6.1,9700,0
2009-11-16,6.04,6.15,6.04,6.15,4500,0
2009-11-17,6.22,6.22,6.17,6.2,600,0
2009-11-18,6.21,6.23,6.21,6.23,200,0
2009-11-19,6.21,6.21,6,6.08,8843,0
2009-11-20,6.15,6.18,6.15,6.15,1500,0
2009-11-23,6.11,6.11,6,6.08,8680,0
2009-11-24,6.06,6.06,5.98,6,6465,0
2009-11-25,6.06,6.15,6.06,6.06,1200,0
2009-11-30,6,6.06,5.92,6.06,4769,0
2009-12-01,6.05,6.24,6.05,6.05,3325,0
2009-12-02,6.06,6.06,5.92,5.95,2259,0
2009-12-03,5.95,5.95,5.94,5.94,3200,0
2009-12-04,5.93,6.1,5.93,6.1,5199,0
2009-12-07,6.15,6.2,6.1,6.2,1740,0
2009-12-08,6.2,6.2,6.2,6.2,800,0
2009-12-09,6.21,6.25,6.13,6.13,2560,0
2009-12-10,6.21,6.21,6.16,6.17,9700,0
2009-12-11,6.17,6.17,6.11,6.11,900,0
2009-12-14,6.09,6.09,6.09,6.09,500,0
2009-12-15,6.09,6.12,6.01,6.01,10953,0
2009-12-16,6.07,6.1,6,6,4740,0
2009-12-17,6.05,6.18,6,6.17,10500,0
2009-12-18,6.08,6.14,6,6,1100,0
2009-12-21,6,6.1,6,6.05,10500,0
2009-12-22,6.1,6.2,6.1,6.1,1778,0
2009-12-23,6.1,6.2,5.97,6,10905,0
2009-12-24,6.01,6.01,6,6,1500,0
2009-12-28,6.05,6.05,6.01,6.01,4333,0
2009-12-29,6.02,6.02,6,6,1200,0
2009-12-30,6,6,5.96,6,11330,0
2009-12-31,5.95,6.01,5.82,6.01,3350,0
2010-01-04,6.05,6.06,6,6,11417,0
2010-01-05,6,6.1,6,6,5925,0
2010-01-06,6.05,6.05,6,6,1550,0
2010-01-07,6,6,5.77,5.99,9702,0
2010-01-08,5.96,6.03,5.95,6.03,1708,0
2010-01-11,6.05,6.11,6.05,6.11,2950,0
2010-01-12,6.17,6.2,6.12,6.2,7771,0
2010-01-13,6.17,6.17,6.12,6.15,6400,0
2010-01-14,6.25,6.69,6.25,6.32,34103,0
2010-01-15,6.36,6.48,6.32,6.35,3850,0
2010-01-19,6.32,6.33,6.15,6.15,15229,0
2010-01-20,6.18,6.29,6.05,6.1,6964,0
2010-01-21,6.3,6.3,6.2,6.2,600,0
2010-01-22,6.25,6.25,6.15,6.15,4800,0
2010-01-25,6.15,6.15,6.1,6.15,8097,0
2010-01-26,6.19,6.25,6.15,6.15,3600,0
2010-01-27,6.16,6.24,6.16,6.16,4000,0
2010-01-28,6.23,6.35,6.16,6.16,9420,0
2010-01-29,6.15,6.17,6.15,6.15,2700,0
2010-02-01,6.18,6.46,6.18,6.25,2900,0
2010-02-03,6.26,6.35,6.1,6.1,7740,0
2010-02-04,6.17,6.36,6.16,6.16,1800,0
2010-02-05,6.16,6.29,6.15,6.16,2650,0
2010-02-08,6.36,6.77,6.16,6.16,3060,0
2010-02-09,6.25,6.25,6.15,6.16,7900,0
2010-02-10,6.25,6.27,6.25,6.27,1700,0
2010-02-11,6.27,6.5,6.18,6.3,65175,0
2010-02-12,6.35,6.74,6.17,6.2,28620,0
2010-02-16,6.25,6.4,6.22,6.39,13400,0
2010-02-17,6.49,6.68,6.49,6.6,4450,0
2010-02-18,6.55,6.84,6.43,6.63,4259,0
2010-02-19,6.56,6.8,6.5,6.7,13563,0
2010-02-22,6.9,6.9,6.56,6.56,30315,0
2010-02-23,6.74,6.76,6.56,6.56,2800,0
2010-02-24,6.57,6.59,6.57,6.59,700,0
2010-02-25,6.6,6.73,6.57,6.59,18710,0
2010-02-26,6.6,6.6,6.4,6.4,12410,0
2010-03-01,6.42,6.7,6.42,6.55,13650,0
2010-03-02,6.5,6.65,6.5,6.5,4200,0
2010-03-03,6.5,6.85,6.5,6.73,21000,0
2010-03-04,6.75,6.82,6.6,6.67,11900,0
2010-03-05,6.6,6.72,6.55,6.72,9050,0
2010-03-08,6.75,6.9,6.61,6.76,29915,0
2010-03-09,6.71,6.79,6.61,6.62,7510,0
2010-03-10,6.74,6.85,6.67,6.8,27360,0
2010-03-11,6.76,6.91,6.75,6.91,24800,0
2010-03-12,6.94,7.28,6.86,7.16,74080,0
2010-03-15,7.36,7.76,7.36,7.51,61709,0
2010-03-16,7.8,7.9,7.55,7.7,89033,0
2010-03-17,7.74,7.95,7.68,7.9,18194,0
2010-03-18,8,8.52,7.73,8.06,62942,0
2010-03-19,8.1,8.1,7.82,7.85,13470,0
2010-03-22,7.99,8,7.82,7.93,33386,0
2010-03-23,8.1,8.92,8.1,8.25,79996,0
2010-03-24,8.38,8.87,8.38,8.66,74543,0
2010-03-25,8.83,8.85,8.41,8.5,44577,0
2010-03-26,8.62,8.75,8.58,8.62,7100,0
2010-03-29,8.75,8.75,8.39,8.52,21446,0
2010-03-30,8.5,8.5,8.09,8.3,21894,0
2010-03-31,8.24,8.44,7.88,7.96,71186,0
2010-04-01,8.26,8.26,7.8,8,77275,0
2010-04-05,7.77,8.18,7.77,8.14,23325,0
2010-04-06,8.1,8.33,8.1,8.27,14759,0
2010-04-07,8.09,8.28,8.09,8.11,6483,0
2010-04-08,8.04,8.15,8.01,8.08,9700,0
2010-04-09,8.11,8.23,8.11,8.21,8600,0
2010-04-12,8.35,8.47,8.21,8.22,28724,0
2010-04-13,8.4,8.53,8.31,8.38,47418,0
2010-04-14,8.53,8.53,8.34,8.4,12604,0
2010-04-15,8.4,8.45,8.34,8.4,35700,0
2010-04-16,8.45,8.5,8.22,8.36,22214,0
2010-04-19,8.26,8.45,8.25,8.4,17937,0
2010-04-20,8.4,8.4,8.32,8.39,6594,0
2010-04-21,8.33,8.4,8.33,8.4,6970,0
2010-04-22,8.49,8.49,8.35,8.39,18048,0
2010-04-23,8.5,8.77,8.4,8.71,34192,0
2010-04-26,8.79,9,8.75,8.8,61684,0
2010-04-27,8.82,9,8.53,8.89,22341,0
2010-04-28,8.82,8.82,8.68,8.78,4691,0
2010-04-29,8.53,9.05,8.53,8.92,6900,0
2010-04-30,8.7,8.95,8.7,8.85,6028,0
2010-05-03,9.44,9.44,8.85,8.87,34736,0
2010-05-04,8.84,8.84,8.25,8.46,31907,0
2010-05-05,8.28,8.57,8.28,8.57,6757,0
2010-05-06,8.5,8.55,8.25,8.34,8684,0
2010-05-07,8.4,8.46,8.01,8.39,8850,0
2010-05-10,8.64,8.73,8.4,8.68,25309,0
2010-05-11,8.6,8.99,8.4,8.99,44329,0
2010-05-12,9.1,9.27,9.06,9.2,17838,0
2010-05-13,9.25,9.25,9.15,9.24,21340,0
2010-05-14,9.24,9.24,8.83,9.2,32150,0
2010-05-17,9.29,9.29,8.94,9.12,10335,0
2010-05-18,9.41,9.49,9.29,9.38,30605,0
2010-05-19,9.47,9.47,8.85,9.05,45407,0
2010-05-20,8.75,8.94,8.7,8.82,12827,0
2010-05-21,8.7,8.98,8.7,8.98,25389,0
2010-05-24,8.8,8.8,8.25,8.55,12607,0
2010-05-25,8.5,8.6,8.28,8.6,15755,0
2010-05-26,8.6,8.85,8.54,8.54,31710,0
2010-05-27,8.7,8.96,8.7,8.74,28739,0
2010-05-28,8.81,8.92,8.53,8.8,13403,0
2010-06-01,8.88,8.94,8.45,8.9,14953,0
2010-06-02,9.04,9.22,8.65,9.22,25204,0
2010-06-03,9.39,9.4,9.28,9.34,12025,0
2010-06-04,9,9.38,8.88,9.15,7150,0
2010-06-07,9.2,9.28,8.65,8.81,18630,0
2010-06-08,9.2,9.2,8.47,8.66,19542,0
2010-06-09,8.71,9.01,8.69,8.77,11700,0
2010-06-10,8.84,9.02,8.7,8.78,9200,0
2010-06-11,8.71,8.97,8.71,8.92,1850,0
2010-06-14,8.96,8.98,8.8,8.9,8453,0
2010-06-15,8.8,9.15,8.8,9.15,25180,0
2010-06-16,9.15,9.15,8.99,9.14,6487,0
2010-06-17,9.13,9.39,9.13,9.39,15623,0
2010-06-18,9.39,9.4,8.76,8.76,14900,0
2010-06-21,9.2,9.38,8.28,9.11,19155,0
2010-06-22,9.05,9.26,9,9.2,4088,0
2010-06-23,9.07,9.2,8.89,9.09,2950,0
2010-06-24,9.08,9.2,8.91,9.11,3156,0
2010-06-25,8.99,9.39,8.81,9.26,31216,0
2010-06-28,9.38,9.38,9.01,9.15,13100,0
2010-06-29,9.15,9.4,9,9.34,39153,0
2010-06-30,9.74,9.99,9.71,9.85,98747,0
2010-07-01,9.95,10.15,9.61,10.15,104229,0
2010-07-02,10.23,10.36,10,10.17,22277,0
2010-07-06,10.35,10.35,9.92,10.15,17904,0
2010-07-07,9.99,10.1,9.82,10,30998,0
2010-07-08,10.1,10.14,9.85,9.99,23265,0
2010-07-09,9.85,10.15,9.85,10.1,12250,0
2010-07-12,10.23,10.3,10.1,10.23,13335,0
2010-07-13,10.35,10.5,10.22,10.41,36636,0
2010-07-14,10.5,10.5,10.41,10.47,14866,0
2010-07-15,10.45,10.51,10.42,10.44,30157,0
2010-07-16,10.57,10.57,10.4,10.44,6500,0
2010-07-19,10.49,10.75,10.4,10.75,42454,0
2010-07-20,10.77,10.8,10.6,10.72,21315,0
2010-07-21,10.8,10.8,10.63,10.7,20698,0
2010-07-22,10.83,10.83,10.74,10.79,36964,0
2010-07-23,10.95,11.1,10.88,10.95,67344,0
2010-07-26,10.95,11.09,10.9,10.94,68226,0
2010-07-27,11.02,11.03,10.84,10.99,4960,0
2010-07-28,11,11.12,10.99,10.99,8937,0
2010-07-29,10.89,11,10.64,10.78,21318,0
2010-07-30,10.78,11,10.78,10.9,5950,0
2010-08-02,11,11.02,10.9,10.98,24395,0
2010-08-03,10.83,11,10.69,10.89,52855,0
2010-08-04,10.85,10.9,10.41,10.57,29710,0
2010-08-05,10.45,10.79,10.45,10.74,22180,0
2010-08-06,10.7,10.85,10.56,10.68,6100,0
2010-08-09,10.66,10.74,9.05,9.2,85361,0
2010-08-10,9.73,10,9.37,9.51,165774,0
2010-08-11,9.43,10.24,9.43,10.24,37105,0
2010-08-12,10.23,10.23,9.86,10.15,10975,0
2010-08-13,10,10.15,9.97,10,20533,0
2010-08-16,9.88,9.98,9.59,9.74,12295,0
2010-08-17,9.76,9.76,9.48,9.64,21900,0
2010-08-18,9.46,9.97,9.46,9.75,14830,0
2010-08-19,9.74,9.82,9.62,9.68,6724,0
2010-08-20,9.74,9.8,9.46,9.8,18074,0
2010-08-23,9.93,9.93,9.54,9.67,8415,0
2010-08-24,9.5,9.79,9.36,9.74,11669,0
2010-08-25,9.41,9.61,9.31,9.61,17016,0
2010-08-26,9.61,9.61,9.45,9.58,8863,0
2010-08-27,9.71,9.95,9.55,9.95,11107,0
2010-08-30,9.95,10.52,9.94,10.25,80641,0
2010-08-31,10.12,10.45,10.01,10.02,13057,0
2010-09-01,9.96,10.28,9.96,10.2,8732,0
2010-09-02,10.27,10.32,10.06,10.2,21620,0
2010-09-03,10.29,10.32,10.14,10.31,7676,0
2010-09-07,10.38,10.5,10.1,10.28,22026,0
2010-09-08,10.33,10.5,10.08,10.5,32668,0
2010-09-09,10.49,10.49,10.23,10.32,11726,0
2010-09-10,10.35,10.55,10.3,10.52,24759,0
2010-09-13,10.38,11.1,10.26,11.03,103221,0
2010-09-14,11.03,11.03,10.81,10.94,44569,0
2010-09-15,10.9,10.95,10.26,10.58,52969,0
2010-09-16,10.57,10.58,10.24,10.58,31093,0
2010-09-17,10.55,10.57,10.33,10.42,11020,0
2010-09-20,10.3,10.71,10.3,10.71,21633,0
2010-09-21,10.71,10.84,10.71,10.75,2800,0
2010-09-22,10.62,10.76,10.62,10.75,5600,0
2010-09-23,10.74,10.75,10.54,10.62,2725,0
2010-09-24,10.63,10.63,10.45,10.5,6240,0
2010-09-27,10.49,10.66,10.36,10.66,6760,0
2010-09-28,10.6,10.74,10.6,10.7,6338,0
2010-09-29,10.75,10.75,10,10.17,79063,0
2010-09-30,10.15,10.45,10,10,37934,0
2010-10-01,10.02,10.02,9.75,9.85,24697,0
2010-10-04,9.65,9.8,9.35,9.79,56591,0
2010-10-05,9.78,10.24,9.76,10.24,9588,0
2010-10-06,10.14,10.24,9.75,10.1,17512,0
2010-10-07,10,10.2,9.94,10.15,7889,0
2010-10-08,10.2,10.24,10.1,10.24,6646,0
2010-10-11,10.26,10.7,10.26,10.7,18036,0
2010-10-12,10.7,10.72,10.34,10.6,15600,0
2010-10-13,10.7,10.7,10.4,10.66,14300,0
2010-10-14,10.7,10.75,10.64,10.75,3798,0
2010-10-15,10.63,10.8,10.63,10.75,7540,0
2010-10-18,10.74,10.75,10.54,10.54,8730,0
2010-10-19,10.54,10.74,10.34,10.35,2600,0
2010-10-20,10.47,10.47,10.27,10.4,3827,0
2010-10-21,10.29,10.76,10.29,10.76,21991,0
2010-10-22,10.75,10.95,10.75,10.95,30677,0
2010-10-25,10.95,10.95,10.79,10.83,13052,0
2010-10-26,10.75,10.9,10.5,10.84,9228,0
2010-10-27,10.74,10.95,10.6,10.95,34325,0
2010-10-28,10.94,10.95,10.7,10.9,9350,0
2010-10-29,10.84,11.32,10.62,11.12,44463,0
2010-11-01,11.59,11.69,11.21,11.38,82361,0
2010-11-02,11.52,12.38,11.47,12.14,101605,0
2010-11-03,12.15,12.5,11.81,12.1,55286,0
2010-11-04,12.2,12.63,12,12.62,99155,0
2010-11-05,12.88,12.88,12.46,12.6,39320,0
2010-11-08,12.72,12.72,11.79,12.05,122255,0
2010-11-09,11.94,12.4,11.91,12.11,115695,0
2010-11-10,12.02,12.2,11.64,12.17,69888,0
2010-11-11,12.5,12.74,12.13,12.36,58409,0
2010-11-12,12.32,12.36,12.09,12.34,63107,0
2010-11-15,12.48,12.48,12.15,12.42,55161,0
2010-11-16,12.42,12.44,12.01,12.44,49432,0
2010-11-17,12.44,12.65,12.4,12.58,20074,0
2010-11-18,12.6,13.95,12.6,13.83,210587,0
2010-11-19,13.82,14.2,13.8,13.87,98078,0
2010-11-22,14.11,14.11,13.51,13.75,62433,0
2010-11-23,13.75,14.09,13.51,14.07,55798,0
2010-11-24,14.15,14.25,13.91,14.12,55889,0
2010-11-26,13.76,14.01,13.76,14,15465,0
2010-11-29,14.04,14.04,13.5,13.68,57568,0
2010-11-30,13.68,13.93,13.4,13.53,40855,0
2010-12-01,13.55,13.68,13.52,13.52,20909,0
2010-12-02,13.5,14,13.25,13.75,87962,0
2010-12-03,13.8,14.37,13.8,14.15,28984,0
2010-12-06,14.14,14.45,14.1,14.12,45556,0
2010-12-07,14.41,14.41,13.5,13.72,33893,0
2010-12-08,13.75,13.97,13.71,13.75,12000,0
2010-12-09,13.88,13.88,13.57,13.62,12351,0
2010-12-10,13.66,13.74,13.45,13.65,18224,0
2010-12-13,13.65,13.81,13.55,13.72,30663,0
2010-12-14,13.75,13.8,13.6,13.71,31657,0
2010-12-15,13.95,14.04,13.65,13.95,26299,0
2010-12-16,14,14.14,13.86,13.94,19850,0
2010-12-17,13.99,14.12,13.76,13.78,15403,0
2010-12-20,13.99,14.09,13.85,13.86,16187,0
2010-12-21,13.95,13.95,13.83,13.87,19605,0
2010-12-22,13.87,13.94,13.82,13.9,45810,0
2010-12-23,13.95,13.97,13.92,13.94,5665,0
2010-12-27,13.97,14.09,13.97,14.09,3885,0
2010-12-28,14.06,14.06,13.9,14,10630,0
2010-12-29,13.85,14.03,13.85,13.97,9855,0
2010-12-30,13.91,14.11,13.91,14.06,18345,0
2010-12-31,14.07,14.14,14,14.08,15584,0
2011-01-03,14.05,14.13,14,14.02,18907,0
2011-01-04,14,14.05,14,14.02,9504,0
2011-01-05,13.95,14.06,13.94,13.96,17030,0
2011-01-06,13.97,14.08,13.91,14.06,9454,0
2011-01-07,14.09,14.1,13.9,14.07,34074,0
2011-01-10,13.96,14.09,13.92,14.09,54504,0
2011-01-11,14.11,15.7,14.11,14.99,138643,0
2011-01-12,15.2,15.2,14.65,14.74,34301,0
2011-01-13,14.82,14.94,14.63,14.63,20616,0
2011-01-14,14.7,14.81,14.5,14.7,52687,0
2011-01-18,14.7,14.75,14.5,14.66,22511,0
2011-01-19,14.67,14.69,14.46,14.46,26991,0
2011-01-20,14.55,14.55,13.9,14.39,47983,0
2011-01-21,12.85,13.55,12.4,12.94,409295,0
2011-01-24,12.8,13,12.4,12.42,81173,0
2011-01-25,12.4,12.53,12.29,12.52,70374,0
2011-01-26,12.45,12.78,12.44,12.69,20480,0
2011-01-27,12.77,12.9,12.52,12.64,18884,0
2011-01-28,12.75,12.75,12.4,12.45,32912,0
2011-01-31,12.45,12.45,11.75,11.89,136916,0
2011-02-01,11.83,12.45,11.83,12.4,35834,0
2011-02-02,12.54,13.95,12.54,13.52,122642,0
2011-02-03,13.65,13.93,13.61,13.81,64698,0
2011-02-04,13.73,14.35,13.7,14.28,89821,0
2011-02-07,14.27,14.35,14.17,14.32,35000,0
2011-02-08,14.39,14.56,14.23,14.46,31764,0
2011-02-09,14.45,14.57,14.34,14.46,17250,0
2011-02-10,14.48,15.19,14.45,15.05,41230,0
2011-02-11,14.96,15.06,14.89,14.98,18993,0
2011-02-14,15.04,15.2,14.82,15.19,43729,0
2011-02-15,15.16,15.25,15,15.25,22513,0
2011-02-16,15.23,15.34,15.08,15.34,21915,0
2011-02-18,15.25,15.44,15.22,15.32,11949,0
2011-02-22,15.2,15.3,15.11,15.28,33091,0
2011-02-23,15.2,15.2,14.02,14.42,53553,0
2011-02-24,14.42,14.42,14.2,14.31,7923,0
2011-02-25,14.43,15,14.43,14.86,17435,0
2011-02-28,15,15,14.77,14.87,14485,0
2011-03-01,14.84,15,14.6,14.67,24519,0
2011-03-02,14.74,14.96,14.74,14.88,13069,0
2011-03-03,14.99,15,14.82,14.91,12348,0
2011-03-04,14.96,14.98,14.71,14.9,8639,0
2011-03-07,14.9,14.98,14.68,14.93,9961,0
2011-03-08,14.86,15.04,14.76,15.01,28366,0
2011-03-09,14.1,14.53,14.05,14.4,45493,0
2011-03-10,14.39,14.4,13.69,13.9,38313,0
2011-03-11,13.5,13.68,13.27,13.53,22215,0
2011-03-14,13.55,13.82,13,13.6,33494,0
2011-03-15,13.2,13.93,13.2,13.77,14185,0
2011-03-16,13.8,13.82,13.58,13.69,12873,0
2011-03-17,13.8,13.85,13.6,13.85,37627,0
2011-03-18,13.89,13.99,13.66,13.91,4766,0
2011-03-21,13.98,14.16,13.88,14.03,34554,0
2011-03-22,13.93,14.1,13.75,13.97,19562,0
2011-03-23,13.92,14.03,13.83,13.87,15417,0
2011-03-24,13.89,14.03,13.8,13.83,34472,0
2011-03-25,13.89,14.05,13.79,13.88,6439,0
2011-03-28,13.84,14,13.63,13.95,7277,0
2011-03-29,14,14.35,13.86,14.28,51029,0
2011-03-30,14.4,14.88,14.4,14.74,66427,0
2011-03-31,14.65,15.22,14.65,15.2,23335,0
2011-04-01,15.14,15.5,14.78,15.27,24726,0
2011-04-04,15.09,15.7,14.65,15.6,109559,0
2011-04-05,15.37,15.68,15.3,15.41,12507,0
2011-04-06,15.29,15.32,15.08,15.16,4215,0
2011-04-07,15.06,15.06,14.76,14.76,7997,0
2011-04-08,14.82,14.82,13.79,14.36,159127,0
2011-04-11,14.28,14.76,13.97,14.61,15500,0
2011-04-12,14.53,14.54,13.92,14.23,9900,0
2011-04-13,14.1,14.17,14,14.13,22390,0
2011-04-14,14.02,14.02,13.77,13.92,18557,0
2011-04-15,13.95,13.95,13.76,13.8,41185,0
2011-04-18,13.75,13.76,13.53,13.65,24642,0
2011-04-19,13.64,13.64,13.56,13.57,5051,0
2011-04-20,13.73,14.01,13.59,13.93,47131,0
2011-04-21,13.8,13.86,13.71,13.8,4968,0
2011-04-25,13.88,13.93,13.83,13.85,9444,0
2011-04-26,13.9,14.14,13.89,14.04,5537,0
2011-04-27,14.09,14.31,13.99,14,5830,0
2011-04-28,14.08,14.08,13.92,13.92,3075,0
2011-04-29,13.9,13.94,13.8,13.91,7009,0
2011-05-02,13.91,13.92,13.78,13.91,5973,0
2011-05-03,13.99,13.99,13.75,13.75,36750,0
2011-05-04,13.5,14.49,13.49,14.35,41913,0
2011-05-05,14.24,14.39,14.09,14.37,24398,0
2011-05-06,14.48,14.84,14.47,14.75,22561,0
2011-05-09,14.67,14.92,14.67,14.85,11781,0
2011-05-10,14.88,15.35,14.88,15.25,38291,0
2011-05-11,15.35,15.4,14.94,14.95,10209,0
2011-05-12,15.07,15.52,14.94,15.35,59096,0
2011-05-13,15.28,15.38,15.14,15.35,38223,0
2011-05-16,15.36,15.42,15.13,15.38,61900,0
2011-05-17,15.25,15.35,14.77,14.88,17557,0
2011-05-18,14.96,15.18,14.96,15.18,6603,0
2011-05-19,15.21,15.22,14.52,14.79,28647,0
2011-05-20,14.76,14.77,14.67,14.75,1500,0
2011-05-23,14.6,14.74,14.4,14.74,10837,0
2011-05-24,14.75,14.88,14.45,14.5,43200,0
2011-05-25,14.45,14.46,14.14,14.27,13742,0
2011-05-26,14.41,14.56,14.25,14.3,10895,0
2011-05-27,14.39,14.43,14.24,14.25,21385,0
2011-05-31,14.3,14.31,13.98,14.07,14700,0
2011-06-01,14.09,14.15,13.96,14.02,21940,0
2011-06-02,13.96,14.08,13.88,13.88,13729,0
2011-06-03,13.81,13.91,13.4,13.77,15270,0
2011-06-06,13.76,13.76,13.44,13.52,13647,0
2011-06-07,13.52,13.55,13.11,13.4,9029,0
2011-06-08,13.33,13.45,13.12,13.12,14352,0
2011-06-09,13.19,13.2,13.02,13.15,21680,0
2011-06-10,13.08,13.1,12.87,12.97,20769,0
2011-06-13,13.03,13.09,12.85,13,5860,0
2011-06-14,12.91,13.02,12.79,12.97,7944,0
2011-06-15,12.93,13.01,12.75,12.83,13857,0
2011-06-16,12.9,13.15,12.65,12.66,29677,0
2011-06-17,12.73,12.76,12.65,12.71,15307,0
2011-06-20,12.64,12.66,12.55,12.6,13640,0
2011-06-21,12.62,12.98,12.62,12.98,11575,0
2011-06-22,12.98,13.01,12.7,12.92,8472,0
2011-06-23,12.82,12.93,12.77,12.83,7328,0
2011-06-24,12.87,13.09,12.87,13.09,10073,0
2011-06-27,12.98,13.08,12.95,13.01,19312,0
2011-06-28,13,13.25,12.99,13.25,18085,0
2011-06-29,13.12,13.68,13.12,13.56,8894,0
2011-06-30,13.43,13.75,13.43,13.63,7214,0
2011-07-01,13.68,14.74,13.68,14.55,20797,0
2011-07-05,14.55,14.55,14.46,14.49,12670,0
2011-07-06,14.46,14.77,14.17,14.77,20861,0
2011-07-07,15,15.01,14.77,14.89,25771,0
2011-07-08,14.81,14.99,14.8,14.97,6974,0
2011-07-11,14.9,14.9,14.53,14.74,4359,0
2011-07-12,14.61,14.89,14.46,14.46,20188,0
2011-07-13,14.44,14.53,14.2,14.33,14384,0
2011-07-14,14.3,14.3,13.95,14,11600,0
2011-07-15,14.13,14.13,13.61,14.03,18052,0
2011-07-18,14.05,14.48,13.81,14.32,14766,0
2011-07-19,14.25,14.76,13.93,14.3,15831,0
2011-07-20,14.43,14.74,14.19,14.19,17700,0
2011-07-21,14.17,14.27,13.56,13.89,13641,0
2011-07-22,13.9,14.76,13.9,14.15,7061,0
2011-07-25,14,14.32,13.75,14.15,7140,0
2011-07-26,14.17,14.39,14.06,14.2,5300,0
2011-07-27,14.1,14.38,13.56,13.8,27221,0
2011-07-28,13.97,13.97,13.75,13.96,5998,0
2011-07-29,13.83,14.18,13.83,14.18,3515,0
2011-08-01,14.18,14.6,14,14.39,25469,0
2011-08-02,14.38,14.53,13.65,14.48,33205,0
2011-08-03,14.43,14.43,13.77,14,6625,0
2011-08-04,13.83,13.98,13,13.22,11046,0
2011-08-05,13.3,13.54,12.5,12.74,14954,0
2011-08-08,12.5,12.5,11.88,12.04,25513,0
2011-08-09,9.89,12,9.88,11.03,56309,0
2011-08-10,10.13,10.55,10.13,10.41,65244,0
2011-08-11,10.53,10.53,10.04,10.17,35466,0
2011-08-12,10.4,11.87,10.2,10.51,31354,0
2011-08-15,10.58,11.15,10.58,10.97,29378,0
2011-08-16,10.87,11.48,10.87,11.4,12394,0
2011-08-17,11.38,11.77,11.35,11.59,4203,0
2011-08-18,11.38,11.44,11.03,11.16,28049,0
2011-08-19,11.2,11.26,11.03,11.06,3416,0
2011-08-22,11.21,11.21,10.82,10.85,3300,0
2011-08-23,10.95,11.06,10.77,10.81,17677,0
2011-08-24,10.76,10.99,10.76,10.89,14218,0
2011-08-25,10.84,11.1,10.28,10.64,12259,0
2011-08-26,10.48,10.61,10.15,10.58,13870,0
2011-08-29,10.74,11.03,10.36,10.95,13334,0
2011-08-30,10.88,10.95,10.87,10.95,3002,0
2011-08-31,10.95,10.95,10.94,10.95,8955,0
2011-09-01,10.91,10.95,10.85,10.85,2037,0
2011-09-02,10.8,10.93,10.5,10.5,3266,0
2011-09-06,10.31,10.42,10.3,10.42,408,0
2011-09-07,10.57,10.57,10.27,10.38,3499,0
2011-09-08,10.44,10.45,10.39,10.42,2200,0
2011-09-09,10.45,10.85,10.45,10.74,4036,0
2011-09-12,10.62,10.79,10.62,10.74,829,0
2011-09-13,10.67,11.2,10.44,10.83,26194,0
2011-09-14,10.88,10.93,10.8,10.89,17665,0
2011-09-15,10.97,11,10.67,10.93,21997,0
2011-09-16,10.96,10.96,10.52,10.8,6776,0
2011-09-19,10.86,10.86,10.64,10.75,2208,0
2011-09-20,10.65,10.72,10.18,10.24,14915,0
2011-09-21,10.24,10.3,10.02,10.1,5063,0
2011-09-22,10.03,10.03,9.48,9.49,23438,0
2011-09-23,9.48,9.75,8.78,9.45,30925,0
2011-09-26,9.62,9.71,9.49,9.6,35750,0
2011-09-27,9.64,10.21,9.64,10,15760,0
2011-09-28,9.93,9.97,9.31,9.68,33171,0
2011-09-29,9.82,9.83,9.45,9.51,16780,0
2011-09-30,9.51,9.68,9.44,9.5,21200,0
2011-10-03,9.43,10.1,9.43,9.83,35915,0
2011-10-04,9.66,9.9,9.33,9.77,19492,0
2011-10-05,9.89,10,9.74,9.99,14829,0
2011-10-06,10.01,10.32,9.98,10.32,10200,0
2011-10-07,10.4,11.16,10.35,10.85,15669,0
2011-10-10,10.48,11.17,10.48,10.76,1993,0
2011-10-11,10.65,11.15,10.57,10.96,16800,0
2011-10-12,11,11.35,11,11.24,8262,0
2011-10-13,11.17,11.27,11.15,11.2,3030,0
2011-10-14,11.2,11.2,10.86,11.2,2270,0
2011-10-17,11.31,11.93,11,11.86,15615,0
2011-10-18,11.66,11.66,11.22,11.27,3637,0
2011-10-19,11.11,11.3,10.9,11.14,2600,0
2011-10-20,11.12,11.12,10.7,10.85,4811,0
2011-10-21,10.91,11.13,10.57,10.57,8100,0
2011-10-24,10.5,10.67,10.1,10.57,27306,0
2011-10-25,10.57,10.92,10.56,10.78,16862,0
2011-10-26,10.74,10.78,10.29,10.78,9376,0
2011-10-27,10.85,11.5,10.85,11,20768,0
2011-10-28,11.14,11.38,11,11.25,5633,0
2011-10-31,11.4,11.49,10.85,10.95,16550,0
2011-11-01,10.83,11.07,10.82,11,7407,0
2011-11-02,11.05,11.08,10.95,11,3000,0
2011-11-03,11.07,11.43,11,11.43,4368,0
2011-11-04,11.24,11.46,11.15,11.15,3765,0
2011-11-07,11.15,11.2,11.01,11.19,2710,0
2011-11-08,11.6,14,11.6,12.8,69976,0
2011-11-09,12.72,13,12.52,12.79,30365,0
2011-11-10,12.67,13.49,12.67,13.32,20465,0
2011-11-11,13.22,13.45,13.2,13.45,7874,0
2011-11-14,13.24,13.6,13.12,13.6,9216,0
2011-11-15,13.33,13.55,13.25,13.4,23685,0
2011-11-16,13.13,14,13.13,13.99,44092,0
2011-11-17,14,14,13.74,13.77,19522,0
2011-11-18,13.88,14.05,13.75,13.89,26542,0
2011-11-21,13.9,13.92,13.69,13.78,6538,0
2011-11-22,13.85,13.99,13.7,13.9,5247,0
2011-11-23,13.83,13.9,13.6,13.78,21023,0
2011-11-25,13.65,13.87,13.65,13.7,4400,0
2011-11-28,14.01,14.37,13.73,14.34,25285,0
2011-11-29,14.42,14.42,13.78,14.01,9180,0
2011-11-30,14.09,14.35,13.75,14,33859,0
2011-12-01,13.8,14,13.8,13.92,3000,0
2011-12-02,13.9,14.23,13.76,13.89,39200,0
2011-12-05,13.71,13.9,13.4,13.5,24815,0
2011-12-06,13.64,13.64,13.4,13.62,8975,0
2011-12-07,13.53,13.53,12.56,13.04,36866,0
2011-12-08,12.99,13.49,12.84,13.22,10952,0
2011-12-09,13.22,13.4,13.14,13.4,2752,0
2011-12-12,13.25,13.27,12.56,12.95,7843,0
2011-12-13,12.99,13.1,12.87,12.87,6659,0
2011-12-14,12.65,12.71,12.56,12.56,15063,0
2011-12-15,12.5,12.64,12.39,12.4,10598,0
2011-12-16,12.2,12.56,12.2,12.34,10599,0
2011-12-19,12.2,12.4,12.01,12.01,13299,0
2011-12-20,12.21,12.63,11.89,12.15,22472,0
2011-12-21,12.2,12.2,12.03,12.2,7340,0
2011-12-22,12.2,12.2,12.19,12.2,16221,0
2011-12-23,12.2,12.45,12.18,12.18,40416,0
2011-12-27,12.31,12.34,12.13,12.13,3520,0
2011-12-28,12.2,12.25,11.6,12.19,38031,0
2011-12-29,12.07,12.15,11.76,11.79,59800,0
2011-12-30,11.85,11.87,11.68,11.87,27355,0
2012-01-03,11.89,12.1,11.59,12.1,10418,0
2012-01-04,12.15,13.09,12.15,12.96,20503,0
2012-01-05,13.04,13.18,12.85,12.98,8025,0
2012-01-06,13.1,13.13,13,13.02,3579,0
2012-01-09,13,13.2,13,13.07,6523,0
2012-01-10,13.15,13.15,12.92,13.02,6322,0
2012-01-11,12.86,13.17,12.86,13.15,30088,0
2012-01-12,13.07,13.17,13.04,13.17,3773,0
2012-01-13,13.17,13.17,12.93,13.14,3700,0
2012-01-17,13.1,13.17,12.94,13.17,8075,0
2012-01-18,13.16,13.16,12.45,12.59,12330,0
2012-01-19,12.64,13.78,12.51,13.42,40852,0
2012-01-20,13.42,13.88,13.42,13.88,11906,0
2012-01-23,13.82,13.91,13.8,13.83,5384,0
2012-01-24,13.88,13.9,13.44,13.83,2450,0
2012-01-25,13.89,14.15,13.51,14.13,11518,0
2012-01-26,14,14,13.8,13.8,6378,0
2012-01-27,13.84,13.99,13.78,13.98,4998,0
2012-01-30,13.91,14.06,13.22,13.95,4460,0
2012-01-31,14.04,14.07,13.84,13.9,3100,0
2012-02-01,13.71,14.01,12.97,14.01,8815,0
2012-02-02,13.99,14.1,13.96,14.1,2115,0
2012-02-03,14.05,14.96,14.05,14.75,25719,0
2012-02-06,14.56,14.73,14.26,14.3,6991,0
2012-02-07,13.48,14.6,13.48,14.58,6585,0
2012-02-08,14.55,14.6,14.39,14.6,6149,0
2012-02-09,14.5,14.96,14.39,14.96,11613,0
2012-02-10,14.81,15,14.69,14.99,5143,0
2012-02-13,15,15,14.63,14.79,5378,0
2012-02-14,14.64,14.64,14.44,14.44,5181,0
2012-02-15,14.6,14.6,14.5,14.58,4761,0
2012-02-16,14.63,14.65,14.28,14.53,3619,0
2012-02-17,14.53,14.79,14.5,14.79,2182,0
2012-02-21,14.03,14.76,14.03,14.5,14525,0
2012-02-22,14.5,14.61,14.5,14.61,7852,0
2012-02-23,14.48,14.58,14.48,14.52,5323,0
2012-02-24,14.61,14.67,14.5,14.63,1565,0
2012-02-27,14.58,14.85,14.5,14.59,4902,0
2012-02-28,14.68,14.68,14.55,14.55,1200,0
2012-02-29,14.46,14.57,14.46,14.55,4993,0
2012-03-01,14.55,14.98,14.5,14.82,32365,0
2012-03-02,14.78,14.82,14.52,14.76,1796,0
2012-03-05,14.63,14.96,14.5,14.59,10834,0
2012-03-06,14.48,14.7,14.48,14.7,13626,0
2012-03-07,14.97,15,14.48,14.78,16321,0
2012-03-08,14.89,14.98,14.51,14.96,42817,0
2012-03-09,14.76,15.06,14.76,15.06,22174,0
2012-03-12,15.15,15.15,14.8,14.96,9880,0
2012-03-13,14.9,14.98,14.79,14.96,10773,0
2012-03-14,14.94,15.14,14.79,15.14,35435,0
2012-03-15,15.12,15.55,15.12,15.5,61207,0
2012-03-16,15.43,16.37,15.36,16.14,54758,0
2012-03-19,16.04,16.04,15.52,15.8,25519,0
2012-03-20,15.93,16.42,15.31,16.19,27508,0
2012-03-21,16.2,16.26,16.03,16.03,11545,0
2012-03-22,16.2,16.2,15.8,15.97,7483,0
2012-03-23,15.96,16,15.55,15.69,11725,0
2012-03-26,15.88,15.89,15.51,15.65,11884,0
2012-03-27,15.6,15.6,15.06,15.06,15355,0
2012-03-28,15.15,15.15,14.76,14.87,10864,0
2012-03-29,14.9,14.9,14.35,14.39,15971,0
2012-03-30,15,15.17,14.39,14.87,53208,0
2012-04-02,14.96,16.38,14.75,16.25,191774,0
2012-04-03,16.25,16.25,15.68,16.25,20488,0
2012-04-04,15.99,16.15,15.79,15.88,7936,0
2012-04-05,15.8,16.38,15.8,16.29,8660,0
2012-04-09,16.07,16.16,15.85,15.91,11161,0
2012-04-10,15.94,15.94,15.62,15.62,14652,0
2012-04-11,15.6,16.4,15.5,15.71,23680,0
2012-04-12,15.6,16.29,15.6,15.86,16365,0
2012-04-13,15.86,16.12,15.77,16.05,4720,0
2012-04-16,16.01,16.1,15.71,15.96,12791,0
2012-04-17,15.88,16.05,15.7,15.94,12730,0
2012-04-18,16.01,16.01,15.82,15.98,6571,0
2012-04-19,15.85,15.98,15.64,15.84,4340,0
2012-04-20,15.79,16.01,15.75,15.99,6128,0
2012-04-23,16,16,15.6,15.86,9825,0
2012-04-24,16.01,16.17,15.8,15.95,37308,0
2012-04-25,16.19,16.3,15.8,16,19195,0
2012-04-26,16.06,16.3,15.98,16.3,18481,0
2012-04-27,16.3,16.3,16,16.24,17264,0
2012-04-30,16.27,16.27,16.01,16.2,7455,0
2012-05-01,15.97,15.97,15.72,15.91,12356,0
2012-05-02,15.85,15.9,15.62,15.74,11730,0
2012-05-03,15.85,15.89,15.51,15.55,10207,0
2012-05-04,15.59,15.63,15.25,15.4,16527,0
2012-05-07,15.5,15.5,15.4,15.41,3251,0
2012-05-08,15.12,15.12,13.8,14.49,109398,0
2012-05-09,14.57,14.75,13.78,14.65,28421,0
2012-05-10,14.85,14.85,14.39,14.5,12534,0
2012-05-11,14.5,14.85,14.5,14.53,29676,0
2012-05-14,14.53,14.85,14.5,14.71,28010,0
2012-05-15,14.84,14.84,14.5,14.5,6280,0
2012-05-16,14.37,14.55,14.21,14.34,12041,0
2012-05-17,14.21,14.72,13.98,14.49,21076,0
2012-05-18,14.6,14.83,14.5,14.73,21129,0
2012-05-21,14.76,14.81,14.5,14.55,12836,0
2012-05-22,14.75,14.76,14.46,14.71,4050,0
2012-05-23,14.56,14.76,14.54,14.67,10375,0
2012-05-24,14.54,14.75,14.53,14.75,17596,0
2012-05-25,14.59,14.76,14.5,14.74,10563,0
2012-05-29,14.82,14.82,14.52,14.68,49913,0
2012-05-30,14.6,14.6,14.44,14.55,23099,0
2012-05-31,14.41,14.61,14.41,14.56,29672,0
2012-06-01,14.5,14.69,14.5,14.55,18416,0
2012-06-04,14.6,15.34,14.54,14.68,51669,0
2012-06-05,14.59,14.9,14.25,14.53,73591,0
2012-06-06,14.54,14.54,13.63,14.13,155319,0
2012-06-07,14.1,14.1,12.63,12.65,173340,0
2012-06-08,12.49,12.55,12,12,807572,0
2012-06-11,12,12.1,11.7,11.84,124380,0
2012-06-12,11.9,12,11.85,11.95,100404,0
2012-06-13,11.9,11.98,11.8,11.9,31308,0
2012-06-14,11.95,12.12,11.83,11.95,27137,0
2012-06-15,11.99,11.99,11.86,11.95,19661,0
2012-06-18,11.83,12.17,11.83,11.89,45342,0
2012-06-19,11.99,12.06,11.9,12.02,27488,0
2012-06-20,12.13,12.13,11.86,11.99,23706,0
2012-06-21,11.93,12.14,11.5,11.65,56869,0
2012-06-22,11.83,11.83,11.23,11.5,588855,0
2012-06-25,11.4,11.54,11.11,11.13,50799,0
2012-06-26,11.19,11.21,10.88,11,35462,0
2012-06-27,10.9,11.28,10.9,10.99,16769,0
2012-06-28,10.86,11,10.64,10.72,36185,0
2012-06-29,10.89,11.21,10.77,11,35069,0
2012-07-02,11.06,11.1,11,11.1,15687,0
2012-07-03,11.1,11.24,11,11.1,15692,0
2012-07-05,11.23,11.38,11.02,11.15,12859,0
2012-07-06,11,11.27,10.79,11.02,12524,0
2012-07-09,10.98,11.09,10.89,11.02,17046,0
2012-07-10,11.04,11.24,10.72,10.78,18159,0
2012-07-11,10.68,10.96,10.68,10.79,20521,0
2012-07-12,10.75,10.92,10.54,10.85,25541,0
2012-07-13,10.84,11,10.7,11,16101,0
2012-07-16,11.02,11.49,10.95,11.49,32800,0
2012-07-17,11.56,11.56,11.17,11.33,36232,0
2012-07-18,11.36,11.93,11.36,11.85,25627,0
2012-07-19,11.85,11.89,11.51,11.51,14599,0
2012-07-20,11.45,11.61,11.19,11.19,17898,0
2012-07-23,11.06,11.06,10.65,10.8,26222,0
2012-07-24,10.89,11.07,10.55,10.69,12328,0
2012-07-25,10.88,11.31,10.76,11.14,35882,0
2012-07-26,11.21,11.75,10.7,10.81,49048,0
2012-07-27,10.89,11.83,10.75,11.65,43825,0
2012-07-30,11.69,11.69,11.27,11.37,5499,0
2012-07-31,11.33,11.52,11.25,11.35,55979,0
2012-08-01,11.4,11.79,10.5,10.5,17370,0
2012-08-02,10.63,11.15,10.63,10.88,12478,0
2012-08-03,10.91,11.29,10.91,11.23,6474,0
2012-08-06,11.25,11.74,11.25,11.74,45822,0
2012-08-07,11.5,11.51,11.06,11.34,57826,0
2012-08-08,11.35,11.6,11.35,11.4,7701,0
2012-08-09,11.31,11.49,11.01,11.34,14657,0
2012-08-10,11.38,11.38,10.95,11.03,3748,0
2012-08-13,11.03,11.34,11.02,11.23,17374,0
2012-08-14,11.24,11.6,11.16,11.46,52786,0
2012-08-15,11.37,11.59,11.25,11.5,6355,0
2012-08-16,11.47,11.93,11.47,11.89,16189,0
2012-08-17,11.81,11.95,11.8,11.95,12316,0
2012-08-20,11.95,12,11.81,11.9,3716,0
2012-08-21,11.97,12.56,11.97,12.25,43406,0
2012-08-22,12.23,12.68,12.23,12.44,19393,0
2012-08-23,12.37,12.37,12.04,12.3,10285,0
2012-08-24,12.25,12.37,12.1,12.3,7595,0
2012-08-27,12.25,12.25,12,12.05,12630,0
2012-08-28,12.1,12.28,12.07,12.23,7992,0
2012-08-29,12.26,12.45,12.26,12.35,28157,0
2012-08-30,12.36,12.42,12.34,12.34,4125,0
2012-08-31,12.4,12.4,12.06,12.4,28995,0
2012-09-04,12.32,12.39,11.61,11.73,13532,0
2012-09-05,11.59,11.94,11.42,11.66,12274,0
2012-09-06,11.7,11.79,11.4,11.7,34979,0
2012-09-07,11.81,11.81,11.46,11.69,5224,0
2012-09-10,11.63,11.73,11.56,11.72,7235,0
2012-09-11,11.69,12.4,11.69,12.35,23313,0
2012-09-12,12.35,12.5,12.28,12.4,22688,0
2012-09-13,12.4,12.45,12.3,12.4,48759,0
2012-09-14,12.37,12.47,11.6,12.39,30503,0
2012-09-17,12.48,12.48,12.02,12.23,4900,0
2012-09-18,12.24,12.25,12.05,12.06,22945,0
2012-09-19,12.08,12.22,11.92,12.06,11285,0
2012-09-20,12.06,12.06,11.65,11.65,19844,0
2012-09-21,11.83,11.83,10.79,10.87,117425,0
2012-09-24,10.87,11.42,10.79,11.32,42371,0
2012-09-25,11.33,11.57,10.87,10.88,22983,0
2012-09-26,10.9,11.42,10.9,11.03,5312,0
2012-09-27,11.05,11.05,10.86,10.98,11051,0
2012-09-28,10.93,11.04,10.84,10.84,9841,0
2012-10-01,10.9,11.11,10.85,11.1,23629,0
2012-10-02,11.16,11.5,11.08,11.29,26934,0
2012-10-03,11.34,11.5,11.14,11.14,33002,0
2012-10-04,11.15,11.25,10.89,10.98,20388,0
2012-10-05,10.9,11.12,10.31,10.32,69466,0
2012-10-08,10.4,10.64,10.26,10.55,16257,0
2012-10-09,10.59,10.59,10.3,10.3,25817,0
2012-10-10,10.32,10.57,10.32,10.47,6405,0
2012-10-11,10.49,10.55,10.41,10.49,5883,0
2012-10-12,10.51,10.51,10.17,10.32,17553,0
2012-10-15,10.37,10.48,10.21,10.33,23071,0
2012-10-16,10.4,10.51,10.4,10.49,2994,0
2012-10-17,10.37,10.49,10.37,10.43,1728,0
2012-10-18,10.47,11.18,10.44,10.71,36006,0
2012-10-19,10.67,11.06,10.47,10.76,15717,0
2012-10-22,10.78,10.78,10.47,10.53,18046,0
2012-10-23,10.54,10.62,10.2,10.52,11210,0
2012-10-24,10.41,10.7,10.39,10.39,4910,0
2012-10-25,10.43,10.74,10.43,10.56,5018,0
2012-10-26,10.58,10.64,10.5,10.51,6205,0
2012-10-31,11.4,11.5,10.88,11.01,29254,0
2012-11-01,11.14,11.49,10.9,11.49,35919,0
2012-11-02,11.48,11.48,10.59,10.66,17946,0
2012-11-05,10.66,10.66,10.23,10.52,19633,0
2012-11-06,10.51,10.66,10.5,10.56,17776,0
2012-11-07,10.59,10.63,10.3,10.3,30028,0
2012-11-08,10.35,10.45,10.18,10.2,17596,0
2012-11-09,10.12,11.01,10.01,10.78,80972,0
2012-11-12,10.8,11.08,10.78,10.82,16512,0
2012-11-13,10.82,10.82,10.33,10.36,10082,0
2012-11-14,10.48,10.48,9.87,10,47383,0
2012-11-15,9.96,9.96,9.46,9.71,22016,0
2012-11-16,9.68,9.79,9.52,9.66,29700,0
2012-11-19,9.78,10.14,9.78,9.98,28276,0
2012-11-20,10.02,10.21,9.96,10.12,28637,0
2012-11-21,10.1,10.1,9.76,10.02,20529,0
2012-11-23,10.07,10.57,9.74,10.03,6224,0
2012-11-26,10.03,10.48,9.9,9.98,14555,0
2012-11-27,9.92,10.04,9.79,9.84,20246,0
2012-11-28,9.86,9.9,9.51,9.62,20569,0
2012-11-29,9.7,9.88,9.53,9.66,23583,0
2012-11-30,9.68,9.72,9.51,9.51,12358,0
2012-12-03,9.52,9.68,9.48,9.68,13659,0
2012-12-04,9.75,9.75,9.45,9.69,20124,0
2012-12-05,9.7,9.78,9.61,9.65,10708,0
2012-12-06,9.67,9.75,9.62,9.63,14873,0
2012-12-07,9.73,9.75,9.56,9.71,19463,0
2012-12-10,9.72,9.72,9.36,9.57,21179,0
2012-12-11,9.59,9.67,9.45,9.67,39930,0
2012-12-12,9.7,9.75,9.59,9.68,25411,0
2012-12-13,9.72,9.76,9.53,9.67,66158,0
2012-12-14,9.65,9.79,9.53,9.72,33824,0
2012-12-17,9.77,9.77,9.63,9.73,44585,0
2012-12-18,9.68,10.04,9.68,10.02,51222,0
2012-12-19,10,10.05,9.9,10.05,38430,0
2012-12-20,10.01,10.34,10,10.27,61106,0
2012-12-21,10.24,10.39,9.99,10.3,50453,0
2012-12-24,10.2,10.3,10.2,10.3,6878,0
2012-12-26,10.25,10.32,10.21,10.22,18779,0
2012-12-27,10.09,10.09,9.8,9.92,44084,0
2012-12-28,9.89,10.07,9.85,9.85,6203,0
2012-12-31,10.33,10.33,9.78,10.01,76025,0
2013-01-02,10.23,10.79,10.09,10.62,67553,0
2013-01-03,10.47,10.82,10.45,10.61,23386,0
2013-01-04,10.67,10.67,10.32,10.53,22280,0
2013-01-07,10.46,10.61,10.4,10.46,27450,0
2013-01-08,10.43,10.62,10.36,10.38,30518,0
2013-01-09,10.43,10.53,10.28,10.33,21035,0
2013-01-10,10.42,10.46,10.35,10.39,17317,0
2013-01-11,10.46,10.46,10.32,10.33,35088,0
2013-01-14,10.31,10.52,10.27,10.32,21239,0
2013-01-15,10.44,10.44,10.01,10.19,88766,0
2013-01-16,10.2,10.26,10.1,10.19,21017,0
2013-01-17,10.24,10.57,10.15,10.51,6917,0
2013-01-18,10.57,10.71,10.4,10.43,40866,0
2013-01-22,10.45,10.64,10.42,10.6,15536,0
2013-01-23,10.56,10.8,10.56,10.77,13111,0
2013-01-24,10.76,10.8,10.66,10.68,37980,0
2013-01-25,10.66,10.9,10.66,10.9,22891,0
2013-01-28,10.88,11.14,10.88,11.05,16814,0
2013-01-29,11.07,11.21,10.65,11.08,18658,0
2013-01-30,11.05,11.09,10.8,11.01,23354,0
2013-01-31,10.96,11.46,10.95,11.28,105141,0
2013-02-01,11.33,11.6,11.26,11.47,57524,0
2013-02-04,11.4,11.57,11.37,11.45,23629,0
2013-02-05,11.41,11.59,11.4,11.54,35998,0
2013-02-06,9.71,10.05,9,9.74,410912,0
2013-02-07,9.74,9.9,9.31,9.51,69647,0
2013-02-08,9.49,9.63,9.4,9.58,31825,0
2013-02-11,9.49,9.64,9.49,9.55,25192,0
2013-02-12,9.55,9.88,9.55,9.82,38748,0
2013-02-13,9.95,10.05,9.8,9.99,138507,0
2013-02-14,9.93,10.18,9.86,9.9,11310,0
2013-02-15,9.95,9.95,9.82,9.85,16725,0
2013-02-19,9.88,9.88,9.75,9.83,25555,0
2013-02-20,9.75,9.85,9.75,9.75,34909,0
2013-02-21,9.76,9.8,9.76,9.79,20961,0
2013-02-22,9.85,9.85,9.62,9.65,40003,0
2013-02-25,9.65,9.69,9.54,9.54,29466,0
2013-02-26,9.53,9.58,9.29,9.35,55296,0
2013-02-27,9.32,9.51,9.25,9.3,36810,0
2013-02-28,9.3,9.3,8.82,8.9,75171,0
2013-03-01,8.85,8.91,8.54,8.58,52489,0
2013-03-04,8.61,8.68,8.42,8.55,96938,0
2013-03-05,8.53,8.63,8.38,8.5,83441,0
2013-03-06,8.5,8.56,8.44,8.47,31998,0
2013-03-07,8.44,8.5,8.43,8.45,75240,0
2013-03-08,8.5,8.61,8.48,8.55,77110,0
2013-03-11,8.51,8.55,8.48,8.5,74320,0
2013-03-12,8.5,8.6,8.3,8.39,46770,0
2013-03-13,8.45,8.45,8.4,8.45,8400,0
2013-03-14,8.45,8.5,8.41,8.45,86102,0
2013-03-15,8.47,8.5,8.4,8.5,75979,0
2013-03-18,8.45,8.6,8.45,8.49,69312,0
2013-03-19,8.58,8.63,8.49,8.49,52358,0
2013-03-20,8.5,8.53,8.49,8.52,137916,0
2013-03-21,8.5,8.6,8.48,8.55,148963,0
2013-03-22,8.6,8.7,8.53,8.6,11443,0
2013-03-25,8.65,8.78,8.53,8.59,22019,0
2013-03-26,8.57,8.67,8.5,8.61,19709,0
2013-03-27,8.59,8.66,8.5,8.53,26477,0
2013-03-28,8.57,8.61,8.42,8.57,102750,0
2013-04-01,8.57,8.69,8.49,8.52,25507,0
2013-04-02,8.5,8.52,8.4,8.41,30136,0
2013-04-03,8.4,8.45,8.36,8.36,26477,0
2013-04-04,8.46,8.59,8.38,8.48,19819,0
2013-04-05,8.41,8.49,8.31,8.37,22516,0
2013-04-08,8.36,8.5,8.32,8.39,36329,0
2013-04-09,8.38,8.52,8.34,8.38,24945,0
2013-04-10,8.35,8.7,8.35,8.68,28395,0
2013-04-11,8.65,8.94,8.48,8.77,23906,0
2013-04-12,8.83,8.93,8.77,8.81,15309,0
2013-04-15,8.81,8.9,8.35,8.35,36851,0
2013-04-16,8.44,8.83,8.36,8.41,25439,0
2013-04-17,8.4,8.41,8.26,8.26,42442,0
2013-04-18,8.25,8.36,8.25,8.29,18245,0
2013-04-19,8.31,8.57,8.26,8.49,9094,0
2013-04-22,8.52,8.95,8.43,8.87,15577,0
2013-04-23,8.84,9.1,8.8,9.08,19553,0
2013-04-24,9.15,9.32,9,9,29214,0
2013-04-25,9.05,9.44,9.05,9.19,23922,0
2013-04-26,9.21,9.21,8.86,8.99,28980,0
2013-04-29,9.06,9.12,8.9,8.92,8974,0
2013-04-30,8.93,9.21,8.9,9.21,20133,0
2013-05-01,9.11,9.16,8.88,8.88,37582,0
2013-05-02,8.91,9.11,8.91,9.1,21851,0
2013-05-03,9.24,9.37,8.98,9.12,26227,0
2013-05-06,9.58,9.78,9.25,9.55,67801,0
2013-05-07,9.3,9.58,9.2,9.44,38081,0
2013-05-08,9.35,9.45,8.87,8.98,40289,0
2013-05-09,8.95,9.12,8.75,8.97,40063,0
2013-05-10,9.01,9.14,8.97,9.05,14232,0
2013-05-13,8.99,9.06,8.94,9.05,123203,0
2013-05-14,9.04,9.19,9.04,9.18,15113,0
2013-05-15,9.13,9.2,9.05,9.13,17651,0
2013-05-16,9.08,9.43,9,9.43,22173,0
2013-05-17,9.52,9.57,9.44,9.5,41189,0
2013-05-20,9.55,9.7,9.5,9.6,33639,0
2013-05-21,9.7,9.81,9.41,9.55,23211,0
2013-05-22,9.5,9.61,9.22,9.38,55991,0
2013-05-23,9.36,9.58,9.11,9.47,33897,0
2013-05-24,9.28,9.81,9.15,9.59,30944,0
2013-05-28,9.73,9.77,9.51,9.65,43256,0
2013-05-29,9.65,9.65,9.35,9.4,17603,0
2013-05-30,9.4,9.65,9.31,9.64,84893,0
2013-05-31,9.56,9.9,9.56,9.86,69832,0
2013-06-03,9.85,10.23,9.78,10.14,69110,0
2013-06-04,10.14,10.29,10.03,10.2,43556,0
2013-06-05,10.14,10.2,10,10.1,44125,0
2013-06-06,10.07,10.12,9.9,10,25961,0
2013-06-07,10.08,10.1,9.9,9.96,29359,0
2013-06-10,10,10.01,9.79,9.93,17172,0
2013-06-11,9.82,9.82,9.61,9.75,39004,0
2013-06-12,9.85,9.95,9.75,9.88,109558,0
2013-06-13,9.95,10.15,9.83,10.15,57540,0
2013-06-14,10.08,10.1,9.96,10,124775,0
2013-06-17,10.07,10.31,9.9,10.27,37673,0
2013-06-18,10.18,10.5,10,10.47,53959,0
2013-06-19,10.37,10.47,10.27,10.35,36492,0
2013-06-20,10.18,10.3,10,10.1,123402,0
2013-06-21,10.14,10.14,10,10.04,51781,0
2013-06-24,10,10.11,9.98,10.11,147583,0
2013-06-25,10.2,10.28,10.15,10.25,25511,0
2013-06-26,10.31,10.49,10.07,10.13,57968,0
2013-06-27,10.21,11.11,10.13,10.87,131412,0
2013-06-28,10.81,11.02,10.5,10.85,567266,0
2013-07-01,10.89,11.24,10.71,10.72,44504,0
2013-07-02,10.75,10.88,10.6,10.6,42237,0
2013-07-03,10.6,10.75,10.6,10.75,28239,0
2013-07-05,10.78,10.78,10.6,10.61,15115,0
2013-07-08,10.62,10.72,10.6,10.6,19115,0
2013-07-09,10.63,10.73,10.6,10.69,51772,0
2013-07-10,10.64,10.65,10.6,10.6,39962,0
2013-07-11,10.67,10.79,10.6,10.73,18815,0
2013-07-12,10.82,11.1,10.72,11,30968,0
2013-07-15,11.24,11.25,10.62,10.98,102504,0
2013-07-16,11.1,11.1,10.68,10.79,10580,0
2013-07-17,10.81,10.94,10.8,10.84,11434,0
2013-07-18,10.93,11,10.89,11,14581,0
2013-07-19,11,11.03,10.95,10.97,12417,0
2013-07-22,11.05,11.25,11.04,11.15,38445,0
2013-07-23,11.21,11.25,10.9,10.98,44170,0
2013-07-24,11.11,11.15,10.95,11.12,37408,0
2013-07-25,11.04,11.07,10.98,11.07,197833,0
2013-07-26,11.04,11.05,11,11.02,18263,0
2013-07-29,11,11.21,11,11.1,29202,0
2013-07-30,11.1,11.59,11.1,11.2,30964,0
2013-07-31,11.22,11.29,11.13,11.21,10796,0
2013-08-01,11.36,11.36,11.2,11.3,13900,0
2013-08-02,11.3,11.4,11.24,11.3,12547,0
2013-08-05,11.3,11.34,11.22,11.3,8135,0
2013-08-06,11.28,11.33,11.17,11.33,39508,0
2013-08-07,11.3,11.48,11.18,11.18,44271,0
2013-08-08,10.83,11.36,10.62,10.7,57200,0
2013-08-09,10.69,10.69,10.12,10.54,82366,0
2013-08-12,10.47,10.59,10.4,10.59,30229,0
2013-08-13,10.59,10.9,10.56,10.87,15053,0
2013-08-14,10.8,11.12,10.8,11.12,25785,0
2013-08-15,11,11.05,10.94,11.01,20633,0
2013-08-16,11.1,11.1,11,11.01,22679,0
2013-08-19,11,11.09,11,11.09,36069,0
2013-08-20,11.1,11.15,11,11.14,46382,0
2013-08-21,11.1,11.21,11.1,11.11,19818,0
2013-08-22,11.14,11.34,11.1,11.34,43725,0
2013-08-23,11.34,11.37,11.3,11.33,21307,0
2013-08-26,11.32,11.45,11.3,11.4,24767,0
2013-08-27,11.49,11.5,11.4,11.4,28571,0
2013-08-28,11.4,11.53,11.4,11.47,52483,0
2013-08-29,11.47,11.47,11.4,11.4,19186,0
2013-08-30,11.45,11.5,11.41,11.48,16782,0
2013-09-03,11.5,11.5,11.45,11.5,19150,0
2013-09-04,11.48,11.53,11.4,11.45,54234,0
2013-09-05,11.35,11.37,11.1,11.19,25456,0
2013-09-06,11.1,11.14,10.91,10.97,13828,0
2013-09-09,10.94,11.23,10.92,11.03,8315,0
2013-09-10,10.99,11.18,10.68,11.01,19289,0
2013-09-11,10.88,11.21,10.88,11.12,31625,0
2013-09-12,11.05,11.5,11.04,11.5,34683,0
2013-09-13,11.5,11.72,11.43,11.67,20509,0
2013-09-16,11.75,11.75,11.6,11.67,12082,0
2013-09-17,11.74,11.74,11.6,11.64,8189,0
2013-09-18,11.6,11.61,11.19,11.54,19883,0
2013-09-19,11.69,11.95,11.28,11.93,29073,0
2013-09-20,11.95,11.95,11.42,11.75,17095,0
2013-09-23,11.8,11.8,11.54,11.65,4865,0
2013-09-24,11.62,11.65,11.27,11.65,25018,0
2013-09-25,11.11,11.65,11.11,11.62,47659,0
2013-09-26,11.58,11.7,11.47,11.66,15819,0
2013-09-27,11.64,11.69,11.44,11.68,22063,0
2013-09-30,11.61,11.62,11.41,11.59,4528,0
2013-10-01,11.57,11.65,11.55,11.65,9441,0
2013-10-02,11.59,12.1,11.59,11.9,34549,0
2013-10-03,11.86,11.86,11,11.18,29332,0
2013-10-04,11.22,11.22,11.02,11.13,7542,0
2013-10-07,11.03,11.19,10.69,10.69,22969,0
2013-10-08,10.77,10.82,10.53,10.73,12853,0
2013-10-09,10.76,11.37,10.55,11.27,20972,0
2013-10-10,11.44,11.51,11.27,11.44,12902,0
2013-10-11,11.35,11.49,11.2,11.25,11048,0
2013-10-14,11.21,11.48,11.13,11.48,5136,0
2013-10-15,11.44,11.79,11.44,11.67,3778,0
2013-10-16,11.74,11.9,11.74,11.76,10614,0
2013-10-17,11.72,11.9,11.44,11.84,12760,0
2013-10-18,11.84,11.95,11.84,11.86,8822,0
2013-10-21,11.9,11.95,11.79,11.84,4926,0
2013-10-22,11.84,12.1,11.71,12,11411,0
2013-10-23,11.99,12.18,11.99,12.15,8822,0
2013-10-24,12.18,12.25,12.12,12.25,10897,0
2013-10-25,12.25,12.28,12.01,12.2,23523,0
2013-10-28,12.2,12.35,12.15,12.35,17383,0
2013-10-29,12.33,12.35,12.3,12.35,8629,0
2013-10-30,12.4,12.4,12.3,12.3,5779,0
2013-10-31,12.3,12.41,12.3,12.4,46000,0
2013-11-01,12.4,12.4,12.33,12.37,24362,0
2013-11-04,12.45,12.5,12.4,12.42,25353,0
2013-11-05,12.5,13,12.44,13,42029,0
2013-11-06,12.97,14,12.91,13.77,83691,0
2013-11-07,13.69,13.94,13.53,13.74,19227,0
2013-11-08,13.65,14,13.65,14,16548,0
2013-11-11,14,14.35,13.84,14.35,46444,0
2013-11-12,14.35,14.49,14.1,14.21,64246,0
2013-11-13,14.11,14.21,14.1,14.21,42497,0
2013-11-14,14.14,14.25,14.1,14.2,23208,0
2013-11-15,14.46,14.46,14.2,14.32,39412,0
2013-11-18,14.44,14.44,14.2,14.35,25848,0
2013-11-19,14.32,14.55,14.31,14.42,44322,0
2013-11-20,14.52,14.6,14.43,14.46,90972,0
2013-11-21,14.49,14.49,14.27,14.49,69024,0
2013-11-22,14.58,14.58,14.29,14.42,33193,0
2013-11-25,14.44,14.69,14.44,14.65,24217,0
2013-11-26,14.67,14.75,13.8,14.61,26624,0
2013-11-27,14.7,14.7,14.55,14.55,11575,0
2013-11-29,14.68,14.7,14.56,14.56,3175,0
2013-12-02,14.5,14.65,14.43,14.6,41927,0
2013-12-03,14.65,15.02,14.55,14.88,80631,0
2013-12-04,14.8,14.89,14.69,14.79,16929,0
2013-12-05,14.72,14.82,14.72,14.73,4143,0
2013-12-06,14.74,14.95,14.74,14.79,5592,0
2013-12-09,14.93,14.95,14.75,14.85,6316,0
2013-12-10,14.77,14.99,14.75,14.98,29442,0
2013-12-11,15,15.36,14.85,14.89,47355,0
2013-12-12,14.95,15.1,14.94,15.02,20360,0
2013-12-13,14.95,15.2,14.85,15.14,29236,0
2013-12-16,15.09,15.1,14.85,14.95,15782,0
2013-12-17,14.96,15.09,14.79,14.84,17491,0
2013-12-18,14.82,15.05,14.82,15.05,5279,0
2013-12-19,15.09,15.1,14.8,14.87,6153,0
2013-12-20,14.86,15.1,14.81,15.1,12174,0
2013-12-23,15.1,15.1,15.01,15.1,4467,0
2013-12-24,15.1,15.1,14.93,15.1,1930,0
2013-12-26,15.07,15.2,14.86,15.15,11876,0
2013-12-27,15.19,15.2,15.14,15.15,6890,0
2013-12-30,15.15,15.19,15.09,15.14,7111,0
2013-12-31,15.12,15.12,14.3,15.04,22946,0
2014-01-02,15.12,15.12,14.77,14.88,7780,0
2014-01-03,15.2,15.25,14.8,15.09,5623,0
2014-01-06,15.2,15.25,14.86,15.11,16802,0
2014-01-07,15.04,15.57,15.04,15.57,47530,0
2014-01-08,15.64,15.9,15.64,15.75,11067,0
2014-01-09,15.85,16,15.83,16,28359,0
2014-01-10,16,16,15.44,15.68,66936,0
2014-01-13,15.75,15.75,15.27,15.41,14176,0
2014-01-14,15.3,15.54,15.06,15.36,8385,0
2014-01-15,15.5,15.55,15.24,15.38,6238,0
2014-01-16,15.43,15.45,15.22,15.22,3163,0
2014-01-17,14.99,15.01,13.56,14.88,52564,0
2014-01-21,14.9,14.9,14.66,14.69,14045,0
2014-01-22,14.69,14.92,14.69,14.75,2108,0
2014-01-23,14.79,14.98,14.66,14.83,6563,0
2014-01-24,14.36,14.66,14.35,14.5,18643,0
2014-01-27,14.69,14.7,14.18,14.18,13879,0
2014-01-28,14.26,14.99,14.26,14.29,11338,0
2014-01-29,14.11,14.15,14,14.05,9808,0
2014-01-30,14.01,14.07,13.91,13.94,16658,0
2014-01-31,13.77,13.87,13.23,13.85,15529,0
2014-02-03,13.76,13.84,13.54,13.66,12172,0
2014-02-04,13.8,13.85,13.72,13.72,9469,0
2014-02-05,13.57,13.66,13.4,13.42,9166,0
2014-02-06,13.38,13.91,13.38,13.67,11945,0
2014-02-07,13.72,13.76,13.69,13.71,1728,0
2014-02-10,13.8,13.99,13.8,13.8,7636,0
2014-02-11,14.03,14.09,13.75,13.88,3582,0
2014-02-12,14.25,14.25,13.8,13.85,12473,0
2014-02-13,13.97,14.25,13.7,14.1,9095,0
2014-02-14,14.18,14.2,14.06,14.06,2307,0
2014-02-18,13.92,14.44,13.92,14.22,5812,0
2014-02-19,14.98,14.98,14.31,14.66,9982,0
2014-02-20,14.61,14.73,14.6,14.61,3818,0
2014-02-21,14.52,14.79,13.9,14.03,16741,0
2014-02-24,14.03,14.39,13.89,14.33,10695,0
2014-02-25,14.2,14.29,14,14.15,3829,0
2014-02-26,14.31,14.33,14.07,14.25,2575,0
2014-02-27,14.15,14.41,14.11,14.34,9888,0
2014-02-28,14.35,14.49,14.28,14.37,8834,0
2014-03-03,14.35,14.47,14.2,14.3,16980,0
2014-03-04,14.4,14.5,14.29,14.45,12470,0
2014-03-05,14.36,14.47,14.02,14.35,25021,0
2014-03-06,14.25,14.25,13.69,13.84,61936,0
2014-03-07,13.84,14,13.8,14,38957,0
2014-03-10,13.8,13.94,13.8,13.92,18346,0
2014-03-11,13.88,13.96,13.75,13.96,71177,0
2014-03-12,13.93,13.99,13.72,13.72,29949,0
2014-03-13,13.74,13.74,13.35,13.4,35884,0
2014-03-14,13.39,13.7,12.57,12.74,84756,0
2014-03-17,12.72,13.23,12.7,12.87,9489,0
2014-03-18,12.82,12.88,12.51,12.77,31694,0
2014-03-19,12.69,12.7,12.53,12.7,12471,0
2014-03-20,12.67,12.67,12.4,12.5,8276,0
2014-03-21,12.5,12.69,12.4,12.67,15032,0
2014-03-24,12.74,12.74,12.55,12.6,10890,0
2014-03-25,12.63,12.64,12.53,12.53,14905,0
2014-03-26,12.58,12.7,12.43,12.59,36800,0
2014-03-27,12.59,12.86,12.59,12.86,181545,0
2014-03-28,12.82,12.91,12.77,12.77,28326,0
2014-03-31,12.89,13.15,12.84,13,12056,0
2014-04-01,13.1,13.71,12.52,13.32,23380,0
2014-04-02,13.2,13.65,13.2,13.48,32290,0
2014-04-03,13.62,13.63,13.22,13.22,15578,0
2014-04-04,13,13.41,13,13.15,17816,0
2014-04-07,13.18,13.39,13.17,13.24,9691,0
2014-04-08,13.3,13.3,13.14,13.14,4934,0
2014-04-09,13.11,13.35,13.1,13.35,4569,0
2014-04-10,13.26,13.44,13.16,13.16,6485,0
2014-04-11,13.26,13.45,13.25,13.27,2922,0
2014-04-14,13.25,13.31,13.03,13.21,6183,0
2014-04-15,13.23,13.45,13.03,13.45,10872,0
2014-04-16,13.42,13.5,13.27,13.4,2181,0
2014-04-17,13.74,13.74,13.4,13.69,3349,0
2014-04-21,13.75,13.98,13.72,13.96,19926,0
2014-04-22,13.95,13.95,13.8,13.88,7099,0
2014-04-23,13.95,14,13.78,13.97,14690,0
2014-04-24,13.98,13.98,13.77,13.77,5811,0
2014-04-25,13.85,13.93,13.34,13.54,13303,0
2014-04-28,13.65,13.65,13.02,13.15,10209,0
2014-04-29,13.48,13.57,13.15,13.51,5021,0
2014-04-30,13.21,13.48,13.12,13.47,6240,0
2014-05-01,13.03,13.48,13.03,13.28,2844,0
2014-05-02,13.03,13.32,12.81,13.27,8248,0
2014-05-05,13.15,13.23,13.02,13.08,4168,0
2014-05-06,13.14,13.15,12.92,12.98,12954,0
2014-05-07,13.26,13.26,12.9,12.94,6274,0
2014-05-08,12.75,12.92,11.63,12,78951,0
2014-05-09,12.09,12.24,12.01,12.03,6282,0
2014-05-12,12.1,12.21,12.08,12.1,12464,0
2014-05-13,12.15,12.32,12.15,12.28,10786,0
2014-05-14,12.46,12.48,12.28,12.28,2596,0
2014-05-15,12.43,12.71,12.29,12.4,25470,0
2014-05-16,12.4,12.91,12.4,12.82,13216,0
2014-05-19,12.69,13.08,12.69,12.9,11984,0
2014-05-20,13.36,13.64,12.8,12.9,9858,0
2014-05-21,13.03,13.03,12.65,12.69,18571,0
2014-05-22,12.65,12.65,12.37,12.49,17841,0
2014-05-23,12.41,12.65,12.2,12.54,26828,0
2014-05-27,12.49,12.58,12.4,12.58,16742,0
2014-05-28,12.6,12.6,12.44,12.6,15642,0
2014-05-29,12.6,12.6,12.4,12.48,8963,0
2014-05-30,12.44,12.52,12.4,12.49,9261,0
2014-06-02,12.52,12.55,12.42,12.55,10537,0
2014-06-03,12.57,12.65,12.55,12.6,7448,0
2014-06-04,12.6,12.81,12.55,12.73,240350,0
2014-06-05,12.64,12.65,12.52,12.65,108330,0
2014-06-06,12.61,12.75,12.61,12.75,8499,0
2014-06-09,12.68,13.24,12.68,13.1,36513,0
2014-06-10,12.96,13.16,12.87,13.05,7113,0
2014-06-11,13.11,13.12,12.75,12.95,14621,0
2014-06-12,13.02,13.15,12.91,12.91,6956,0
2014-06-13,12.95,13,12.91,12.91,7961,0
2014-06-16,13,13,12.88,12.88,9222,0
2014-06-17,12.95,13,12.94,12.94,8099,0
2014-06-18,13,13,12.91,12.91,5377,0
2014-06-19,12.99,13,12.9,12.95,9573,0
2014-06-20,12.95,13,12.95,12.95,4809,0
2014-06-23,12.95,13.05,12.94,13.05,19127,0
2014-06-24,13.05,13.05,12.95,13.05,17571,0
2014-06-25,13.01,13.04,12.78,12.92,12666,0
2014-06-26,12.94,12.96,12.05,12.32,23987,0
2014-06-27,12.28,12.85,12.23,12.85,10913,0
2014-06-30,12.93,12.93,12.4,12.67,11173,0
2014-07-01,12.6,12.68,12.2,12.62,13833,0
2014-07-02,12.49,12.69,12.03,12.16,27100,0
2014-07-03,11.79,12.6,11.79,12.6,18543,0
2014-07-07,12.49,12.55,12.24,12.37,8622,0
2014-07-08,12.87,12.87,12.61,12.61,2184,0
2014-07-09,12.62,12.94,12.52,12.62,6071,0
2014-07-10,12.67,12.67,12.2,12.3,3368,0
2014-07-11,12.3,12.45,12.2,12.2,5017,0
2014-07-14,12.3,12.48,12.2,12.2,5257,0
2014-07-15,12.31,12.31,12.22,12.23,2891,0
2014-07-16,12.32,12.32,12.2,12.25,12690,0
2014-07-17,12.2,12.57,12.2,12.2,40134,0
2014-07-18,12.25,12.28,12.14,12.28,36726,0
2014-07-21,12.2,12.32,12.2,12.28,24732,0
2014-07-22,12.29,12.35,12.2,12.3,41455,0
2014-07-23,12.39,12.75,12.29,12.75,16719,0
2014-07-24,12.34,12.64,12.34,12.52,4173,0
2014-07-25,12.32,12.32,12.02,12.03,13811,0
2014-07-28,12.13,12.13,11.82,11.85,6883,0
2014-07-29,12.16,12.2,12,12,4307,0
2014-07-30,12.1,12.17,12,12,3468,0
2014-07-31,11.96,12.15,11.85,11.85,4495,0
2014-08-01,11.85,11.98,11.56,11.58,11368,0
2014-08-04,11.56,11.75,11.5,11.56,5525,0
2014-08-05,11.54,11.54,11.15,11.26,11341,0
2014-08-06,11.15,11.46,11.1,11.31,5430,0
2014-08-07,10.5,11,8.16,10.16,125551,0
2014-08-08,10.15,10.45,10.15,10.45,14285,0
2014-08-11,10.51,10.76,10.25,10.67,13060,0
2014-08-12,10.7,10.92,10.5,10.91,32495,0
2014-08-13,10.96,11.25,10.52,11.18,24644,0
2014-08-14,11.04,11.24,10.76,11.09,6471,0
2014-08-15,11.05,11.27,10.83,10.98,5908,0
2014-08-18,11,11.25,11,11.13,6267,0
2014-08-19,11.07,11.26,10.96,11.08,9966,0
2014-08-20,10.89,11.29,10.88,11.16,3896,0
2014-08-21,11.13,11.22,11.01,11.2,12634,0
2014-08-22,11.05,11.15,10.88,11.12,3586,0
2014-08-25,11.1,11.29,10.99,11.06,13133,0
2014-08-26,11,11.25,11,11.16,11987,0
2014-08-27,11.27,11.27,11,11.04,11736,0
2014-08-28,11,11.05,10.96,11.05,10706,0
2014-08-29,11.11,11.25,11,11.25,12762,0
2014-09-02,11.15,11.3,11.01,11.01,7965,0
2014-09-03,11.14,11.28,11,11.02,12331,0
2014-09-04,11.04,11.22,11,11.19,2894,0
2014-09-05,11.27,11.29,11.02,11.07,4795,0
2014-09-08,11.1,11.25,10.93,10.93,15857,0
2014-09-09,11.11,11.11,10.93,10.93,17458,0
2014-09-10,11.09,11.25,11.08,11.25,5143,0
2014-09-11,11.23,11.28,11.15,11.28,12057,0
2014-09-12,11.22,11.22,10.79,10.79,10351,0
2014-09-15,10.86,10.86,10.45,10.68,3237,0
2014-09-16,10.65,10.76,10.65,10.65,4649,0
2014-09-17,10.65,10.73,10.61,10.65,3690,0
2014-09-18,10.8,10.99,10.69,10.69,10490,0
2014-09-19,10.68,10.97,10.4,10.76,22197,0
2014-09-22,10.23,10.64,9.97,9.97,13860,0
2014-09-23,10.03,10.23,10.01,10.05,13298,0
2014-09-24,10.1,10.38,10.02,10.02,3761,0
2014-09-25,10,10.1,9.6,9.75,8374,0
2014-09-26,9.83,9.97,9.6,9.95,13287,0
2014-09-29,9.95,10.23,9.89,10.23,5968,0
2014-09-30,10.1,10.16,9.8,9.85,22866,0
2014-10-01,9.77,9.94,9.6,9.68,13679,0
2014-10-02,9.57,9.83,9.32,9.67,23185,0
2014-10-03,9.68,9.91,9.68,9.9,1093,0
2014-10-06,9.91,10.09,9.81,9.85,13724,0
2014-10-07,9.71,9.9,9.71,9.89,2000,0
2014-10-08,9.89,9.89,9.63,9.84,5478,0
2014-10-09,9.75,9.89,9.63,9.87,2043,0
2014-10-10,9.83,9.85,9.71,9.85,5950,0
2014-10-13,9.67,9.9,9.67,9.8,2325,0
2014-10-14,9.75,9.97,9.28,9.5,8128,0
2014-10-15,9.48,9.49,9.28,9.31,6917,0
2014-10-16,9.29,9.5,9.25,9.46,9600,0
2014-10-17,9.5,9.87,9.5,9.5,18131,0
2014-10-20,9.54,9.9,9.5,9.9,7655,0
2014-10-21,9.43,9.7,9.36,9.62,14456,0
2014-10-22,9.54,9.57,9.5,9.51,1985,0
2014-10-23,9.51,9.53,9.51,9.51,1915,0
2014-10-24,9.64,9.71,9.5,9.51,5996,0
2014-10-27,9.68,9.73,9.35,9.35,9500,0
2014-10-28,9.26,9.36,8.53,9.25,63562,0
2014-10-29,9.42,9.66,9.35,9.35,3708,0
2014-10-30,9.48,9.71,9.12,9.12,2649,0
2014-10-31,9.35,9.82,9.35,9.6,32506,0
2014-11-03,9.8,11.47,9.52,10.12,88661,0
2014-11-04,10.12,10.12,9.6,9.97,44732,0
2014-11-05,10,10.6,10,10.55,14888,0
2014-11-06,10.55,10.55,10.05,10.24,4841,0
2014-11-07,10,10.09,10,10,4380,0
2014-11-10,10.24,10.24,10,10.04,8697,0
2014-11-11,10.35,10.35,10.05,10.29,3229,0
2014-11-12,10.33,10.66,10.33,10.56,16794,0
2014-11-13,10.58,10.9,10.5,10.7,16670,0
2014-11-14,10.82,10.96,10.8,10.91,17754,0
2014-11-17,10.91,11.29,10.91,11.25,53228,0
2014-11-18,11.2,11.44,11.15,11.22,28156,0
2014-11-19,11.17,11.28,11.04,11.17,4663,0
2014-11-20,11.25,11.42,11.16,11.39,17714,0
2014-11-21,11.31,11.88,11.31,11.72,28514,0
2014-11-24,11.7,11.88,11.62,11.88,23794,0
2014-11-25,11.99,11.99,11.63,11.79,32108,0
2014-11-26,11.77,12.16,11.77,12.15,16127,0
2014-11-28,12.13,12.2,12.1,12.11,6587,0
2014-12-01,11.86,11.98,11.69,11.91,11704,0
2014-12-02,11.87,12.39,11.87,12.32,26815,0
2014-12-03,12.35,12.35,12.18,12.25,4064,0
2014-12-04,12.32,12.4,12.31,12.4,9739,0
2014-12-05,12.44,12.44,12.36,12.4,10329,0
2014-12-08,12.44,12.45,12.38,12.45,6363,0
2014-12-09,12.35,12.5,12.35,12.5,17051,0
2014-12-10,12.5,12.77,12.5,12.65,11468,0
2014-12-11,12.66,12.66,11.83,12.49,18333,0
2014-12-12,12.06,12.67,12.04,12.2,6754,0
2014-12-15,12.37,12.59,12.2,12.21,4359,0
2014-12-16,12.4,12.4,12.21,12.3,3684,0
2014-12-17,12.29,12.3,11.76,11.89,8212,0
2014-12-18,11.51,12.15,11.46,11.72,10384,0
2014-12-19,11.81,11.98,10.95,10.95,11890,0
2014-12-22,10.93,11.48,10.71,10.9,6837,0
2014-12-23,10.9,11.3,10.71,10.9,7902,0
2014-12-24,10.98,11.51,10.98,11.47,8444,0
2014-12-26,11.44,11.56,11.19,11.55,7136,0
2014-12-29,11.38,11.59,11.01,11.1,15311,0
2014-12-30,10.96,11.04,10.21,10.4,12630,0
2014-12-31,10.75,10.75,10.21,10.21,22574,0
2015-01-02,10.15,10.51,9.66,10.46,23141,0
2015-01-05,10.2,10.77,10.2,10.71,8782,0
2015-01-06,10.52,10.95,10.52,10.95,14425,0
2015-01-07,10.75,11.41,10.75,11.36,24674,0
2015-01-08,11.25,11.55,11.25,11.31,2561,0
2015-01-09,11.4,11.63,11.26,11.6,6206,0
2015-01-12,11.26,11.73,11.26,11.73,7248,0
2015-01-13,12,12,11.35,11.5,22503,0
2015-01-14,11.54,11.99,11.53,11.96,13367,0
2015-01-15,12.05,12.05,11.58,11.59,9396,0
2015-01-16,11.86,11.99,11.69,11.99,3145,0
2015-01-20,12,12.1,11.84,11.96,4498,0
2015-01-21,11.86,12.13,11.86,11.91,9239,0
2015-01-22,11.83,12.48,11.83,12.24,13625,0
2015-01-23,12.06,12.2,12.06,12.08,4432,0
2015-01-26,11.86,12.2,11.86,12.04,1720,0
2015-01-27,11.86,12.03,11.4,11.75,6001,0
2015-01-28,11.8,11.82,11.66,11.72,2212,0
2015-01-29,11.76,11.99,11.75,11.96,2584,0
2015-01-30,11.95,11.99,11.56,11.75,4507,0
2015-02-02,11.87,11.87,11.22,11.49,2043,0
2015-02-03,11.66,11.9,11.55,11.9,2057,0
2015-02-04,11.53,11.78,11.2,11.47,10786,0
2015-02-05,11.21,11.74,11.21,11.72,1322,0
2015-02-06,11.75,12.22,11.51,11.51,2420,0
2015-02-09,11.36,11.65,11.33,11.6,1051,0
2015-02-10,11.73,12,11.5,11.7,4057,0
2015-02-11,11.93,11.93,11.64,11.89,990,0
2015-02-12,11.36,11.8,11.36,11.76,1067,0
2015-02-13,11.98,11.98,11.51,11.68,1456,0
2015-02-17,11.22,11.8,11.22,11.8,1978,0
2015-02-18,11.6,11.84,11.55,11.75,2388,0
2015-02-19,11.92,11.92,11.6,11.8,5884,0
2015-02-20,11.66,11.87,11.57,11.87,5168,0
2015-02-23,11.6,11.95,11.39,11.9,46776,0
2015-02-24,11.86,11.9,11.61,11.62,1735,0
2015-02-25,11.54,12.54,11.52,12.05,25834,0
2015-02-26,12.17,12.17,11.9,12.15,4068,0
2015-02-27,11.99,12.26,11.8,12.25,6430,0
2015-03-02,12.14,12.25,12.14,12.16,13700,0
2015-03-03,12.25,12.25,11.92,12.24,2300,0
2015-03-04,11.67,12.25,11.67,12,11200,0
2015-03-05,11.5,12.2,11.5,12.1,5900,0
2015-03-06,12,12.2,11.95,12.2,11600,0
2015-03-09,12.24,12.28,12.19,12.25,23200,0
2015-03-10,12,12.21,11.85,11.94,2200,0
2015-03-11,12.03,12.25,11.99,12.06,15900,0
2015-03-12,12.19,12.24,12.07,12.24,5000,0
2015-03-13,12.2,12.25,11.96,12.25,13400,0
2015-03-16,12.2,12.2,12.02,12.03,2300,0
2015-03-17,12.16,12.3,12.07,12.29,21700,0
2015-03-18,12.07,12.35,12.07,12.35,13200,0
2015-03-19,12.13,12.32,12.13,12.32,2000,0
2015-03-20,12.31,12.32,12.1,12.1,9700,0
2015-03-23,12.01,12.28,12.01,12.28,12800,0
2015-03-24,12.35,12.36,12.25,12.3,54800,0
2015-03-25,12.4,12.4,11.2,11.2,25600,0
2015-03-26,11.57,11.98,11.26,11.98,4700,0
2015-03-27,12,12.25,11.91,12.15,16600,0
2015-03-30,12.12,12.26,12.12,12.26,5000,0
2015-03-31,12.25,12.25,12.05,12.2,6208,0
2015-04-01,11.5,12.4,11.5,12.24,34100,0
2015-04-02,12.2,12.2,12,12,2000,0
2015-04-06,12,12.07,11.66,11.96,102700,0
2015-04-07,11.89,11.89,11.62,11.85,6268,0
2015-04-08,11.44,11.74,11.23,11.41,9200,0
2015-04-09,11.25,11.38,11.07,11.24,23628,0
2015-04-10,11.24,11.46,11.17,11.31,7700,0
2015-04-13,11.3,11.33,11.08,11.29,7500,0
2015-04-14,11.19,11.19,10.46,10.47,15600,0
2015-04-15,10.47,10.47,10.09,10.13,5136,0
2015-04-16,10.1,10.1,9.7,9.91,17843,0
2015-04-17,9.9,11.1,9.63,10.82,54800,0
2015-04-20,10.76,11.3,10.7,11.25,42421,0
2015-04-21,11.29,11.29,11.18,11.25,2152,0
2015-04-22,11.05,11.4,11.05,11.35,7590,0
2015-04-23,11.5,11.5,11.3,11.45,10400,0
2015-04-24,11.34,11.5,11.02,11.5,8369,0
2015-04-27,11.36,11.47,11.02,11.25,8100,0
2015-04-28,11.06,11.29,11.03,11.12,3105,0
2015-04-29,11.13,11.25,11.08,11.23,900,0
2015-05-01,11.03,11.14,10.79,11.14,2700,0
2015-05-04,10.75,11.1,10.72,11.1,4800,0
2015-05-05,11.09,11.15,11.04,11.15,1100,0
2015-05-06,11.06,11.51,11.06,11.4,9345,0
2015-05-07,11.3,11.35,11.3,11.35,2625,0
2015-05-08,11.24,11.51,11.12,11.51,3600,0
2015-05-11,11.32,11.41,11.3,11.41,3400,0
2015-05-12,11.51,11.51,11.51,11.51,263,0
2015-05-13,11.25,11.5,11.25,11.5,2713,0
2015-05-14,11.12,11.47,11.08,11.12,3500,0
2015-05-15,11.15,11.5,11.13,11.5,4323,0
2015-05-18,11.3,11.33,11.07,11.31,8911,0
2015-05-19,11.2,11.2,11,11,5755,0
2015-05-20,11.16,11.16,10.85,11.02,16000,0
2015-05-21,10.98,11.1,10.93,11,10300,0
2015-05-22,11.35,11.4,10.87,11.4,1300,0
2015-05-26,11.2,11.2,11.02,11.2,385,0
2015-05-27,11.2,11.24,10.95,10.95,5500,0
2015-05-28,10.91,11,10.85,11,12025,0
2015-05-29,11,11,11,11,100,0
2015-06-01,10.83,10.89,10.83,10.89,584,0
2015-06-02,10.8,11,10.67,10.96,7830,0
2015-06-03,10.96,11.3,10.95,11.03,6700,0
2015-06-04,11,11.34,11,11.34,1600,0
2015-06-05,11.15,11.15,10.8,11.05,9800,0
2015-06-08,11.28,11.28,11,11.26,1200,0
2015-06-09,10.82,11.03,10.82,10.82,2105,0
2015-06-10,10.82,11.19,10.73,11.11,5085,0
2015-06-11,11.2,11.2,11,11,9653,0
2015-06-12,10.99,11.19,10.99,11.19,5300,0
2015-06-15,10.98,11.19,10.7,10.83,9700,0
2015-06-16,10.77,11,10.77,10.99,4900,0
2015-06-17,10.99,10.99,10.8,10.8,7000,0
2015-06-18,10.72,10.85,10.7,10.7,2600,0
2015-06-19,10.7,10.9,10.6,10.6,11900,0
2015-06-22,10.6,10.61,9.91,9.95,12000,0
2015-06-23,10,10.19,9.96,10.19,23343,0
2015-06-24,9.97,10.31,9.97,10.06,3800,0
2015-06-25,10.04,10.2,10.04,10.2,1400,0
2015-06-26,10.05,11.12,10.01,11.12,23200,0
2015-06-29,10.79,10.79,10.7,10.7,2100,0
2015-06-30,10.35,10.35,10.01,10.01,2998,0
2015-07-01,10.01,10.3,10.01,10.02,9300,0
2015-07-02,10.01,10.14,10,10.1,14400,0
2015-07-06,10.2,10.25,10.11,10.15,700,0
2015-07-07,9.9,10.1,9.9,10.1,12800,0
2015-07-08,9.97,10.05,9.97,10,2000,0
2015-07-09,10.09,10.1,10,10,31100,0
2015-07-10,10.04,10.06,10,10.04,10700,0
2015-07-13,10,10,10,10,200,0
2015-07-14,10,10.01,9.95,10.01,2977,0
2015-07-15,10,10.04,10,10,2185,0
2015-07-16,10.04,10.04,9.9,9.91,3500,0
2015-07-17,9.98,10.09,9.98,10,10600,0
2015-07-20,10.1,10.1,10,10.01,27300,0
2015-07-21,10,10.08,10,10.08,16100,0
2015-07-22,9.9,9.97,9.3,9.34,8300,0
2015-07-23,9.25,9.25,9.08,9.22,7200,0
2015-07-24,10.03,10.03,8.75,8.89,16100,0
2015-07-27,8.7,8.85,8.55,8.7,16400,0
2015-07-28,8.87,8.87,8.5,8.5,16300,0
2015-07-29,8.68,9.01,8.6,8.98,67400,0
2015-07-30,9,9,8.97,8.97,14700,0
2015-07-31,9.02,9.39,8.9,9.3,15500,0
2015-08-03,9.15,9.38,9.15,9.38,822,0
2015-08-04,9.34,9.35,9.11,9.21,4200,0
2015-08-05,8.93,9.29,8.75,9,4500,0
2015-08-06,9.18,9.3,9.03,9.3,18709,0
2015-08-07,9.34,9.45,9.25,9.41,25800,0
2015-08-10,9.35,9.88,9.35,9.88,14600,0
2015-08-11,9.87,9.88,9.77,9.88,2202,0
2015-08-12,9.88,9.88,9.78,9.82,19400,0
2015-08-13,9.75,9.85,9.3,9.66,19200,0
2015-08-14,9.8,9.99,9.7,9.98,12100,0
2015-08-17,9.98,10.15,9.7,9.95,9400,0
2015-08-18,9.9,9.98,9.9,9.98,1400,0
2015-08-19,9.86,9.95,9.85,9.86,5700,0
2015-08-20,9.85,9.94,9.8,9.91,8600,0
2015-08-21,9.98,9.98,9.8,9.94,7100,0
2015-08-24,9.7,9.89,9.7,9.72,10044,0
2015-08-25,9.75,10.14,9.7,10.14,7600,0
2015-08-26,9.8,9.95,9.75,9.88,8100,0
2015-08-27,9.83,10,9.83,9.95,9800,0
2015-08-28,9.9,9.95,9.9,9.93,18900,0
2015-08-31,9.95,9.95,9.85,9.93,7500,0
2015-09-01,9.93,9.93,9.85,9.93,1200,0
2015-09-02,9.92,9.95,9.7,9.8,9400,0
2015-09-03,9.9,9.95,9.76,9.95,13400,0
2015-09-04,9.78,9.95,9.7,9.76,2200,0
2015-09-08,9.92,9.94,9.75,9.75,17200,0
2015-09-09,9.9,9.9,9.72,9.72,8100,0
2015-09-10,9.71,9.75,9.6,9.75,2991,0
2015-09-11,9.75,9.88,9.75,9.88,6400,0
2015-09-14,9.72,9.87,9.7,9.87,600,0
2015-09-15,9.7,9.9,9.7,9.9,3300,0
2015-09-16,9.73,9.89,9.73,9.87,1600,0
2015-09-17,9.71,9.89,9.71,9.72,1728,0
2015-09-18,9.88,9.9,9.35,9.35,11000,0
2015-09-21,9.52,9.52,9.16,9.2,7400,0
2015-09-22,9.17,9.19,9.02,9.19,2900,0
2015-09-23,9.08,9.15,9,9.15,1469,0
2015-09-24,9.15,9.15,9.15,9.15,100,0
2015-09-25,9,9.02,8.62,8.66,20100,0
2015-09-28,8.6,8.74,8.5,8.67,7724,0
2015-09-29,8.68,8.83,8.65,8.83,4100,0
2015-09-30,8.75,8.87,8.7,8.81,7300,0
2015-10-01,8.73,8.81,8.71,8.81,4900,0
2015-10-02,8.8,8.93,8.71,8.93,3200,0
2015-10-05,8.93,8.95,8.93,8.95,1919,0
2015-10-06,8.75,8.86,8.72,8.86,10300,0
2015-10-07,8.82,8.82,8.75,8.75,8346,0
2015-10-08,8.75,8.84,8.7,8.75,44400,0
2015-10-09,8.97,9,8.89,8.89,6700,0
2015-10-12,8.8,8.97,8.8,8.9,3096,0
2015-10-13,9.12,9.12,8.84,8.91,6500,0
2015-10-14,9,9.01,8.95,8.97,4000,0
2015-10-15,8.96,8.97,8.96,8.96,1500,0
2015-10-16,8.93,8.96,8.71,8.8,4900,0
2015-10-19,8.85,8.85,8.63,8.67,6746,0
2015-10-20,8.97,8.97,8.3,8.4,5100,0
2015-10-21,8.57,8.62,8.4,8.59,9600,0
2015-10-22,8.65,8.66,8.5,8.5,2500,0
2015-10-23,8.48,8.5,8.4,8.48,7300,0
2015-10-26,8.48,8.5,8.4,8.49,1800,0
2015-10-27,8.39,8.49,8.39,8.4,6500,0
2015-10-28,8.45,8.5,8.45,8.5,500,0
2015-10-29,8.5,8.65,8.46,8.47,6100,0
2015-10-30,8.4,8.5,8.34,8.49,1700,0
2015-11-02,8.68,8.68,8.67,8.68,402,0
2015-11-03,8.68,8.68,8.68,8.68,72,0
2015-11-04,8.42,8.54,8.4,8.4,18662,0
2015-11-05,9.01,9.84,8.98,9.6,54200,0
2015-11-06,9.4,9.71,9.4,9.71,700,0
2015-11-09,9.71,9.83,9.53,9.64,9933,0
2015-11-10,9.49,9.49,9.17,9.17,11600,0
2015-11-11,9.2,9.24,9.12,9.15,16100,0
2015-11-12,9.14,9.4,9.08,9.26,80600,0
2015-11-13,9.22,9.4,9.17,9.21,2200,0
2015-11-16,9.51,9.84,9.51,9.84,17300,0
2015-11-17,9.7,9.7,9.57,9.66,8900,0
2015-11-18,9.6,9.63,9.4,9.4,9000,0
2015-11-19,9.44,9.69,9.44,9.47,4100,0
2015-11-20,9.7,9.7,9.54,9.54,800,0
2015-11-23,9.49,9.67,9.37,9.55,3100,0
2015-11-24,9.53,9.69,9.5,9.51,10300,0
2015-11-25,9.55,9.7,9.5,9.59,2500,0
2015-11-27,9.51,9.63,9.5,9.57,2700,0
2015-11-30,9.6,9.69,9.5,9.66,7100,0
2015-12-01,9.52,9.69,9.52,9.69,2536,0
2015-12-02,9.7,9.71,9.6,9.61,10571,0
2015-12-03,9.6,9.69,9.59,9.59,6202,0
2015-12-04,9.63,9.69,9.5,9.5,10500,0
2015-12-07,9.67,9.67,9.26,9.32,1900,0
2015-12-08,9.38,9.39,9.33,9.34,2535,0
2015-12-09,9.35,9.35,9.22,9.26,7000,0
2015-12-10,9.25,9.3,9.23,9.25,32900,0
2015-12-11,9.32,9.38,9.2,9.2,5800,0
2015-12-14,9.27,9.32,9.12,9.15,18837,0
2015-12-15,9.15,9.18,9.1,9.1,14400,0
2015-12-16,9.1,9.2,9.1,9.19,30800,0
2015-12-17,9.11,9.41,9.11,9.27,6500,0
2015-12-18,9.38,9.44,9.17,9.36,12800,0
2015-12-21,9.3,9.69,9.28,9.6,23600,0
2015-12-22,9.4,9.64,9.32,9.5,7593,0
2015-12-23,9.68,9.7,9.47,9.69,30800,0
2015-12-24,9.69,9.72,9.69,9.72,6167,0
2015-12-28,9.7,9.73,9.675,9.68,7879,0
2015-12-29,9.7,9.7,9.61,9.7,22383,0
2015-12-30,9.7,9.74,9.69,9.72,12432,0
2015-12-31,9.7,9.74,9.68,9.73,9832,0
2016-01-04,9.4015,9.73,9.401,9.66,10529,0
2016-01-05,9.519,9.72,9.41,9.47,7465,0
2016-01-06,9.565,9.62,9.18,9.21,5322,0
2016-01-07,9.2899,9.36,9.1815,9.28,2217,0
2016-01-08,9.25,9.39,9.18,9.18,3352,0
2016-01-11,9.18,9.2691,8.93,8.9899,13806,0
2016-01-12,9.135,9.135,8.95,8.98,2433,0
2016-01-13,9.05,9.05,8.5896,8.68,8829,0
2016-01-14,8.76,8.76,8.48,8.52,10850,0
2016-01-15,8.59,8.6525,8.41,8.43,11412,0
2016-01-19,8.65,8.65,8.36,8.38,6200,0
2016-01-20,8.2501,8.47,8.089,8.25,8345,0
2016-01-21,8.37,8.37,8.1,8.11,17270,0
2016-01-22,8.2066,8.45,8.2066,8.45,5084,0
2016-01-25,8.475,8.77,8.475,8.75,12159,0
2016-01-26,8.7,8.8,8.656,8.72,17968,0
2016-01-27,8.6525,8.88,8.6,8.7059,7661,0
2016-01-28,8.75,8.88,8.62,8.88,12351,0
2016-01-29,8.79,8.92,8.76,8.76,15168,0
2016-02-01,8.77,8.9,8.77,8.86,7952,0
2016-02-02,8.61,8.86,8.6,8.8,2732,0
2016-02-03,8.86,8.86,8.69,8.75,4700,0
2016-02-04,8.83,8.83,8.65,8.68,4186,0
2016-02-05,8.6611,8.73,8.6,8.68,7342,0
2016-02-08,8.63,8.63,8.18,8.25,13815,0
2016-02-09,8.22,8.24,8.13,8.18,24422,0
2016-02-10,8.23,8.3454,8.18,8.3422,3954,0
2016-02-11,8.05,8.23,8.05,8.13,2413,0
2016-02-12,8.3097,8.3097,8.25,8.3,2265,0
2016-02-16,8.39,8.39,8.2,8.2,803,0
2016-02-17,8.55,8.55,8.3,8.3,2374,0
2016-02-18,8.539,8.539,8.253,8.253,5195,0
2016-02-19,8.32,8.46,8.2,8.2,11118,0
2016-02-22,8.35,8.45,8.35,8.4,6485,0
2016-02-23,8.45,8.53,8.45,8.52,13116,0
2016-02-24,8.55,8.745,8.5342,8.62,16577,0
2016-02-25,8.6,9.01,8.6,8.66,2754,0
2016-02-26,8.8176,9,8.77,8.77,5790,0
2016-02-29,8.8722,8.95,8.82,8.85,10733,0
2016-03-01,8.971,9.05,8.8928,8.92,29943,0
2016-03-02,9.01,9.27,9.01,9.2,30849,0
2016-03-03,7.16,8.98,7.06,8.05,35926,0
2016-03-04,8.2425,8.367,8.1938,8.22,6898,0
2016-03-07,8.3985,8.63,8.28,8.36,9615,0
2016-03-08,8.2564,8.45,8.01,8.03,19068,0
2016-03-09,8,8.06,7.9,7.92,28498,0
2016-03-10,7.99,8.0599,7.95,8.01,2225,0
2016-03-11,8.08,8.36,8.06,8.1715,28446,0
2016-03-14,8.3,8.7,7.9,7.93,53347,0
2016-03-15,8.3,8.3,8.08,8.15,9621,0
2016-03-16,8.0265,8.0265,7.8,7.82,23568,0
2016-03-17,7.96,7.96,7.7,7.84,10081,0
2016-03-18,7.804,7.804,7.66,7.66,27263,0
2016-03-21,7.63,7.63,7.225,7.41,49814,0
2016-03-22,7.41,7.54,7.25,7.25,27390,0
2016-03-23,7.4098,7.49,6.95,7.08,39689,0
2016-03-24,7,7.25,6.98,7.25,19933,0
2016-03-28,6.4,7.41,6.4,6.93,155566,0
2016-03-29,6.81,7.27,6.31,7.15,66201,0
2016-03-30,7.25,7.5,7.22,7.46,35208,0
2016-03-31,7.69,7.99,7.32,7.33,46642,0
2016-04-01,7.41,7.8819,7.18,7.66,73818,0
2016-04-04,7.46,8.19,7.41,8,102305,0
2016-04-05,7.85,7.96,7.34,7.37,31868,0
2016-04-06,7.43,7.69,7.3,7.53,17721,0
2016-04-07,7.57,7.63,7.16,7.26,40403,0
2016-04-08,7.37,7.4,6.84,7.16,28710,0
2016-04-11,7.1,7.2929,6.86,7.04,15394,0
2016-04-12,6.91,7.2,6.9,6.91,10125,0
2016-04-13,7,7.19,7,7.15,3130,0
2016-04-14,7.15,7.16,6.9101,7.16,1626,0
2016-04-15,7.13,7.16,6.93,6.93,4574,0
2016-04-18,6.95,7.03,6.95,6.95,7562,0
2016-04-19,7.01,7.14,6.97,7,32823,0
2016-04-20,7,7.4,7,7.28,44626,0
2016-04-21,7.34,7.35,7.05,7.16,8672,0
2016-04-22,7.07,7.27,6.85,6.9,54447,0
2016-04-25,7.01,7.22,6.5555,6.75,63236,0
2016-04-26,6.61,7,6.61,6.97,30248,0
2016-04-27,6.95,7.03,6.61,6.8,24084,0
2016-04-28,6.7,6.94,6.7,6.81,29902,0
2016-04-29,6.81,6.9543,6.63,6.9,25293,0
2016-05-02,6.87,6.9,6.65,6.65,154571,0
2016-05-03,6.66,6.78,6.66,6.74,11885,0
2016-05-04,6.71,6.77,6.58,6.58,15071,0
2016-05-05,6.64,6.64,6.43,6.53,18306,0
2016-05-06,6.56,6.63,6.52,6.58,8988,0
2016-05-09,6.45,6.65,6.45,6.65,12189,0
2016-05-10,4.5,5.602,4.3501,5.5,81260,0
2016-05-11,5.51,5.5932,5.46,5.4999,14567,0
2016-05-12,5.49,5.5601,5.4,5.55,9073,0
2016-05-13,5.52,5.66,5.42,5.66,8950,0
2016-05-16,5.6,5.82,5.5,5.7,4600,0
2016-05-17,5.7,5.75,5.4232,5.73,41867,0
2016-05-18,5.665,5.75,5.665,5.75,2717,0
2016-05-19,5.75,5.83,5.5001,5.62,10190,0
2016-05-20,5.74,6.23,5.69,5.69,11690,0
2016-05-23,6.09,6.8,5.845,6.8,43970,0
2016-05-24,6.73,6.73,6.3,6.31,57067,0
2016-05-25,6.48,6.85,6.35,6.64,34577,0
2016-05-26,6.79,6.82,6.4,6.55,3269,0
2016-05-27,6.42,6.55,5.85,6.55,59943,0
2016-05-31,6.33,6.4,6.15,6.2,8531,0
2016-06-01,6.2,6.31,6.19,6.22,1826,0
2016-06-02,6.19,6.33,6.19,6.19,3262,0
2016-06-03,6.24,6.32,6.19,6.19,1228,0
2016-06-06,6.191,6.28,6.15,6.15,4088,0
2016-06-07,6.1956,6.1956,6.04,6.06,48536,0
2016-06-08,6.03,6.62,6.03,6.5,65130,0
2016-06-09,6.2501,6.38,6.15,6.25,42650,0
2016-06-10,6.15,6.39,6.15,6.31,11148,0
2016-06-13,6.4395,6.4395,6.15,6.33,5798,0
2016-06-14,6.36,6.36,6.1,6.32,16181,0
2016-06-15,6.2,6.39,6.15,6.39,4225,0
2016-06-16,6.16,6.33,6.15,6.33,661,0
2016-06-17,6.3,6.3,6.15,6.2,2181,0
2016-06-20,6.181,6.4,6.15,6.3,10306,0
2016-06-21,6.15,6.249,6.15,6.22,11352,0
2016-06-22,6.22,6.25,6.15,6.25,6747,0
2016-06-23,6.2,6.2,6.1,6.1,3379,0
2016-06-24,5.98,5.99,5.8,5.85,9165,0
2016-06-27,5.858,6.05,5.7701,6.05,11918,0
2016-06-28,6.0799,6.25,6.05,6.19,11822,0
2016-06-29,6.1341,6.25,6.086,6.18,10046,0
2016-06-30,6.19,6.34,6.12,6.15,4771,0
2016-07-01,6.17,6.45,6.09,6.45,24577,0
2016-07-05,6.45,6.76,6.43,6.7,4081,0
2016-07-06,6.68,7.29,6.57,7.29,66407,0
2016-07-07,7.1501,7.2,6.8,6.8,2833,0
2016-07-08,6.8,7.17,6.8,7,12142,0
2016-07-11,7,7.16,7,7.05,8735,0
2016-07-12,7.1544,7.1544,6.87,6.87,3558,0
2016-07-13,6.9,6.9,6.62,6.63,2346,0
2016-07-14,6.7249,6.76,6.54,6.54,2575,0
2016-07-15,6.75,6.75,6.65,6.65,1823,0
2016-07-18,6.56,6.62,6.55,6.56,640,0
2016-07-19,6.71,6.77,6.57,6.65,3115,0
2016-07-20,6.6,6.6,6.6,6.6,100,0
2016-07-21,6.42,6.62,6.42,6.62,2116,0
2016-07-22,6.585,6.585,6.55,6.55,7100,0
2016-07-25,6.5,6.59,6.5,6.59,2163,0
2016-07-26,6.5601,6.6999,6.49,6.5,15123,0
2016-07-27,6.65,6.65,6.4,6.6,3844,0
2016-07-28,6.65,6.65,6.65,6.65,100,0
2016-07-29,6.58,6.6,6.5,6.6,4939,0
2016-08-02,6.61,6.65,6.61,6.65,1031,0
2016-08-03,6.68,6.68,6.6526,6.67,1040,0
2016-08-04,7.48,7.48,6.9,6.96,35185,0
2016-08-05,7.19,7.19,6.9013,6.9813,2349,0
2016-08-08,7,7.06,7,7.06,2306,0
2016-08-09,7.19,7.19,6.92,6.92,7408,0
2016-08-10,6.9,7.02,6.71,6.79,10661,0
2016-08-11,6.84,6.9799,6.727,6.785,14864,0
2016-08-12,6.75,6.85,6.57,6.85,42539,0
2016-08-15,6.82,6.84,6.7,6.7,13251,0
2016-08-16,6.7453,6.7453,6.68,6.7118,4478,0
2016-08-17,6.6717,6.71,6.51,6.62,12054,0
2016-08-18,6.52,6.536,6.36,6.536,40550,0
2016-08-19,6.12,6.5,6.12,6.48,10011,0
2016-08-22,6.4,6.5399,6.4,6.52,4317,0
2016-08-23,6.49,6.635,6.47,6.56,33275,0
2016-08-24,6.6,6.64,6.55,6.6,32992,0
2016-08-25,6.59,6.65,6.54,6.54,26534,0
2016-08-26,6.65,6.7,6.5,6.58,14658,0
2016-08-29,6.6,6.61,6.52,6.52,8498,0
2016-08-30,6.46,6.46,6.29,6.31,27177,0
2016-08-31,6.309,6.32,6.22,6.32,27004,0
2016-09-01,6.3,6.45,6.3,6.44,4832,0
2016-09-02,6.3873,6.44,6.355,6.39,7115,0
2016-09-06,6.53,6.8,6.5,6.77,13873,0
2016-09-07,6.97,7.05,6.7277,6.9,25150,0
2016-09-08,6.89,6.9,6.85,6.88,3596,0
2016-09-09,6.77,7,6.75,6.88,11017,0
2016-09-12,6.75,6.96,6.63,6.78,24084,0
2016-09-13,6.68,6.84,6.67,6.8,5754,0
2016-09-14,6.81,6.98,6.65,6.76,25787,0
2016-09-15,6.79,6.8,6.45,6.49,7391,0
2016-09-16,6.45,6.67,6.35,6.35,36494,0
2016-09-19,6.5,6.5721,6.4,6.42,6388,0
2016-09-20,6.3521,6.49,6.3501,6.47,955,0
2016-09-22,6.51,6.51,6.4,6.51,13014,0
2016-09-23,6.46,6.5064,6.45,6.5064,5528,0
2016-09-26,6.3,6.49,6.3,6.49,1093,0
2016-09-27,6.49,6.65,6.4,6.62,2409,0
2016-09-28,6.6213,6.75,6.6213,6.75,5086,0
2016-09-29,6.88,6.88,6.754,6.87,3521,0
2016-09-30,6.8104,6.87,6.8104,6.85,1077,0
2016-10-03,7.8,7.8,6.96,6.964,19107,0
2016-10-04,6.8693,6.9543,6.79,6.79,1627,0
2016-10-05,6.93,6.93,6.76,6.78,2524,0
2016-10-06,6.75,6.7864,6.75,6.75,1060,0
2016-10-07,6.8736,6.8736,6.77,6.87,1091,0
2016-10-10,6.85,6.8518,6.5,6.7,26960,0
2016-10-11,6.68,6.7684,6.53,6.53,4105,0
2016-10-12,6.51,6.83,6.51,6.83,475,0
2016-10-13,6.85,6.9,6.75,6.75,7193,0
2016-10-14,6.53,6.6901,6.521,6.68,829,0
2016-10-17,6.674,6.674,6.674,6.674,630,0
2016-10-18,6.6,6.8,6.6,6.62,2624,0
2016-10-19,6.651,6.67,6.651,6.67,738,0
2016-10-20,6.65,6.71,6.45,6.48,11743,0
2016-10-21,6.501,6.7,6.5,6.6,3979,0
2016-10-24,6.65,6.87,6.5,6.87,10254,0
2016-10-25,6.66,6.8,6.64,6.785,1421,0
2016-10-26,6.85,6.89,6.65,6.65,6163,0
2016-10-27,6.661,6.7501,6.661,6.75,982,0
2016-10-28,6.7178,6.7178,6.65,6.65,892,0
2016-10-31,6.7,6.75,6.7,6.75,750,0
2016-11-01,6.675,6.8,6.6,6.65,10014,0
2016-11-02,6.7,6.8,6.6,6.6,2576,0
2016-11-03,6.65,6.7,6.5,6.5,1047,0
2016-11-04,6.5,6.8,6.5,6.5,2869,0
2016-11-07,6.5,6.85,6.5,6.75,10892,0
2016-11-08,6.805,6.95,6.7,6.7,41083,0
2016-11-09,6.65,7,6.65,6.9185,27406,0
2016-11-10,6.8,7.6,6.8,7.4,26079,0
2016-11-11,7.45,7.75,7.45,7.65,7964,0
2016-11-14,7.7717,7.8,7.6,7.65,5404,0
2016-11-15,7.7,7.8286,7.5676,7.8286,5837,0
2016-11-16,7.5,7.7787,7.2,7.2,13045,0
2016-11-17,7.2,7.2828,6.95,7,7169,0
2016-11-18,6.9,7,6.85,6.85,59637,0
2016-11-21,7,7,6.85,7,28254,0
2016-11-22,7.05,7.05,6.9,6.9,9315,0
2016-11-23,7.1,7.1,6.85,7,10620,0
2016-11-25,7,7.0399,6.85,6.95,7327,0
2016-11-28,6.8,7.04,6.8,6.85,10749,0
2016-11-29,7,7,6.95,6.95,9687,0
2016-11-30,7,7.1,6.95,7,18934,0
2016-12-01,6.9,7.0508,6.9,6.9,26655,0
2016-12-02,7,7.1,6.9,6.9787,40849,0
2016-12-05,7,7.1,6.955,7,96482,0
2016-12-06,7.1,7.8,7.05,7.55,144183,0
2016-12-07,7.95,8.15,7.6,7.6,98770,0
2016-12-08,7.7,8.7,7.4,7.95,101053,0
2016-12-09,8.25,8.3,7.9,7.9,63835,0
2016-12-12,7.9,8.25,7.9,8.05,78853,0
2016-12-13,8,8.2,7.85,8,47350,0
2016-12-14,8.1,8.15,7.8692,7.95,15497,0
2016-12-15,7.95,8.25,7.8,8.1,12313,0
2016-12-16,8.1,8.3,8,8,25702,0
2016-12-19,8.15,8.85,8.15,8.6,47226,0
2016-12-20,8.85,8.85,8.55,8.75,69847,0
2016-12-21,8.85,8.9,8.6,8.75,71646,0
2016-12-22,9,9,8.75,8.8,97744,0
2016-12-23,8.95,9.745,8.9234,9.7,80295,0
2016-12-27,9.95,10.15,9.4706,9.7,98595,0
2016-12-28,9.75,9.75,9.05,9.3,58268,0
2016-12-29,9.45,9.75,9.25,9.75,53226,0
2016-12-30,9.75,9.85,9.25,9.25,49808,0
2017-01-03,9.4,9.7618,9.15,9.4,80481,0
2017-01-04,9.5,9.5,9.1,9.15,61919,0
2017-01-05,9.25,9.25,9.05,9.15,34044,0
2017-01-06,9.15,9.2262,9.05,9.15,27078,0
2017-01-09,9.2,9.2,8.4,8.65,103507,0
2017-01-10,8.6,8.75,8.5,8.6,35136,0
2017-01-11,8.65,8.7271,8.495,8.5,50281,0
2017-01-12,8.65,8.65,8.2,8.4,36713,0
2017-01-13,8.6,8.645,8.3,8.475,28171,0
2017-01-17,8.5,8.65,8.45,8.45,71848,0
2017-01-18,8.5,8.65,8.35,8.4,25075,0
2017-01-19,8.5,8.5,8.3,8.3,22429,0
2017-01-20,8.35,8.35,8.15,8.35,42947,0
2017-01-23,8.55,8.55,8.2,8.35,37960,0
2017-01-24,8.35,8.35,8.15,8.2,53612,0
2017-01-25,8.35,8.35,8.2,8.25,51655,0
2017-01-26,8.35,8.65,8,8.6,228447,0
2017-01-27,8.8,8.85,8.65,8.7,40465,0
2017-01-30,8.8,8.9,8.55,8.6,39229,0
2017-01-31,8.7,8.8,8.5,8.8,18445,0
2017-02-01,8.9,8.909,8.55,8.65,42581,0
2017-02-02,8.6,8.85,8.55,8.7,30244,0
2017-02-03,8.85,8.85,8.56,8.625,25881,0
2017-02-06,8.7,8.7,8.4,8.525,26949,0
2017-02-07,8.55,8.65,8.4,8.45,25135,0
2017-02-08,8.5,8.6,8.355,8.5,37493,0
2017-02-09,8.6,8.6,8.45,8.45,34443,0
2017-02-10,8.55,8.6,8.45,8.5,31055,0
2017-02-13,8.6,8.6,8.45,8.45,25009,0
2017-02-14,8.5,8.55,8.4,8.45,27117,0
2017-02-15,8.45,8.5,8.2,8.25,50534,0
2017-02-16,8.25,8.3,8.05,8.1,24510,0
2017-02-17,8.4,8.4,8.15,8.2,21610,0
2017-02-21,8.2,8.2,8.15,8.15,42218,0
2017-02-22,8.15,8.2,8.14,8.15,26854,0
2017-02-23,8.15,8.15,8.05,8.1,30080,0
2017-02-24,8.1,8.1,7.7,7.75,49054,0
2017-02-27,7.7,8.1,7.7,7.8,45230,0
2017-02-28,7.85,7.85,7.61,7.7,75523,0
2017-03-01,7.85,7.85,7.65,7.65,110700,0
2017-03-02,7.7,7.8,7.5,7.7,93553,0
2017-03-03,7.7,7.75,7.65,7.7,83063,0
2017-03-06,7.75,8.55,7.65,8.45,190516,0
2017-03-07,7.5,7.95,7,7.25,270165,0
2017-03-08,7.25,7.35,7.15,7.3,77804,0
2017-03-09,7.3,7.3255,7,7.1,75312,0
2017-03-10,7.2,7.25,6.95,7,86847,0
2017-03-13,7.05,7.1,6.9,7,54606,0
2017-03-14,6.9,6.9,6.55,6.75,103390,0
2017-03-15,6.8,7.1,6.7285,6.9,40313,0
2017-03-16,7.05,7.1,6.8,6.95,40520,0
2017-03-17,6.95,7,6.6,6.65,57403,0
2017-03-20,6.65,6.728,6.55,6.6,40554,0
2017-03-21,6.75,6.75,6.4,6.45,49311,0
2017-03-22,6.55,6.55,6.35,6.5,30605,0
2017-03-23,6.55,6.85,6.442,6.65,21255,0
2017-03-24,6.7,7.2797,6.5,6.65,41216,0
2017-03-27,6.8,6.8,6.35,6.45,37106,0
2017-03-28,6.4,6.5,6.35,6.4,23239,0
2017-03-29,6.4,7.1869,6.4,6.7803,34318,0
2017-03-30,6.85,7.025,6.8,6.85,20948,0
2017-03-31,6.9,6.95,6.65,6.75,28918,0
2017-04-03,6.7,6.879,6.5,6.5,41656,0
2017-04-04,6.65,6.858,6.6,6.6,56785,0
2017-04-05,6.85,6.85,6.35,6.35,28611,0
2017-04-06,6.6,6.7,6.4801,6.6,24183,0
2017-04-07,6.65,6.945,6.25,6.3,26730,0
2017-04-10,6.35,6.6,6.3,6.6,43428,0
2017-04-11,6.6,6.7,6.5,6.5,13569,0
2017-04-12,6.65,6.65,6.3,6.4,20572,0
2017-04-13,6.45,6.5,6.271,6.4,13586,0
2017-04-17,6.45,6.55,6.4,6.5,29713,0
2017-04-18,6.55,6.55,6.4,6.45,6230,0
2017-04-19,6.55,6.7,6.45,6.475,20337,0
2017-04-20,6.55,6.65,6.4,6.5,26004,0
2017-04-21,6.5,6.7,6.4,6.4,60788,0
2017-04-24,6.65,6.65,6.4,6.4,17554,0
2017-04-25,6.5,6.51,6.2,6.2,86150,0
2017-04-26,6.25,6.3,6.15,6.2,29999,0
2017-04-27,6.3,6.3,6.1,6.15,67113,0
2017-04-28,6.25,6.35,6.182,6.2,39412,0
2017-05-01,6.3,6.35,6.15,6.25,18878,0
2017-05-02,6.2,6.2,5.95,5.95,157923,0
2017-05-03,6.05,6.05,5.6,5.7,157804,0
2017-05-04,5.7,6,5.605,5.8,78218,0
2017-05-05,5.8,5.8,5.7,5.7,24328,0
2017-05-08,5.75,5.85,5.55,5.7,79845,0
2017-05-09,7.05,8.1282,6.7635,7,314028,0
2017-05-10,7.25,7.95,6.85,7.85,195063,0
2017-05-11,8,8.1,7.6,7.95,99162,0
2017-05-12,7.85,7.9,7.4,7.75,111335,0
2017-05-15,7.9,8.05,7.65,7.8,63172,0
2017-05-16,7.75,7.826,7.15,7.3,97192,0
2017-05-17,7.35,7.45,6.95,7.3,91305,0
2017-05-18,7.25,7.35,7.15,7.2,52676,0
2017-05-19,7.15,7.25,6.85,6.95,64640,0
2017-05-22,6.95,7.8,6.95,7.55,96409,0
2017-05-23,7.65,7.65,7.35,7.45,43537,0
2017-05-24,7.5,7.65,7.25,7.6,35579,0
2017-05-25,7.65,7.85,7.6387,7.7,32578,0
2017-05-26,7.75,7.85,7.4,7.85,30686,0
2017-05-30,7.85,7.95,7.65,7.7,38776,0
2017-05-31,7.7,7.7,7.4,7.5,30684,0
2017-06-01,8.45,8.8,7.95,8.45,400358,0
2017-06-02,8.45,8.5,8.35,8.35,251111,0
2017-06-05,8.5,8.6,8.45,8.5,108518,0
2017-06-06,8.55,9,8.5,9,162755,0
2017-06-07,9,9,8.65,8.9,102900,0
2017-06-08,8.75,9.05,8.7,9,127208,0
2017-06-09,9,9,8.8,8.9,49800,0
2017-06-12,9,9,8.7,8.8,39344,0
2017-06-13,8.6,9,8.6,9,87593,0
2017-06-14,9.05,9.05,8.75,8.75,34427,0
2017-06-15,8.8,8.85,8.7,8.8,32624,0
2017-06-16,8.7,8.91,8.5,8.7,60390,0
2017-06-19,9,9,8.8,8.95,59094,0
2017-06-20,9,9.05,8.8703,9,87811,0
2017-06-21,9,9,8.9,9,35780,0
2017-06-22,9,9,8.95,8.95,47946,0
2017-06-23,9,9,8.8,8.8,63010,0
2017-06-26,9,9,8.9,9,53903,0
2017-06-27,9,9.4,9,9.15,73747,0
2017-06-28,9.3,9.425,9.2,9.25,84062,0
2017-06-29,9.45,9.45,9.05,9.2,43106,0
2017-06-30,9.25,9.7,9.2,9.4,59686,0
2017-07-03,9.4,9.745,9.35,9.7,48745,0
2017-07-05,9.85,9.9,9.4,9.4,58566,0
2017-07-06,9.55,9.675,9.05,9.1,68388,0
2017-07-07,9.1,9.45,9.1,9.35,46810,0
2017-07-10,9.35,9.7,9.255,9.6,43350,0
2017-07-11,9.65,9.7,9.2,9.2,31153,0
2017-07-12,9.45,9.5,9.2,9.3,25031,0
2017-07-13,9.4,9.4,9.2,9.3,19310,0
2017-07-14,9.25,9.45,9.25,9.4,15855,0
2017-07-17,9.4,9.7,9.4,9.5,41908,0
2017-07-18,9.55,9.6,9.4,9.6,31245,0
2017-07-19,9.6,9.75,9.5,9.75,37798,0
2017-07-20,9.8,9.8501,9.65,9.75,29585,0
2017-07-21,9.8,9.9,9.6,9.85,85135,0
2017-07-24,9.95,10,9.755,10,37863,0
2017-07-25,10,10.05,9.75,9.75,38686,0
2017-07-26,9.65,9.95,9.65,9.85,22003,0
2017-07-27,9.7,9.8625,9.55,9.7,38013,0
2017-07-28,9.4,9.7,9.4,9.7,24041,0
2017-07-31,9.95,9.95,9.2,9.5,125482,0
2017-08-01,9.45,9.45,9.2,9.25,17225,0
2017-08-02,9.3,9.3,8.8,8.8,74897,0
2017-08-03,9,9.5,8.95,9.3,64934,0
2017-08-04,9.15,9.45,9.1455,9.4,19205,0
2017-08-07,9.45,9.5,9.05,9.3,41833,0
2017-08-08,8.7,9.3,8.61,8.95,158068,0
2017-08-09,8.95,9.4,8.8,9.35,26372,0
2017-08-10,9.45,9.45,8.95,8.95,83654,0
2017-08-11,9.25,9.25,8.8,8.95,35781,0
2017-08-14,9.05,9.145,8.69,8.9,41332,0
2017-08-15,8.9,8.912,8.419,8.65,51686,0
2017-08-16,8.55,8.588,8.35,8.55,63804,0
2017-08-17,8.35,8.5,8.2,8.25,46111,0
2017-08-18,8.3,8.3,8.05,8.25,35106,0
2017-08-21,8.15,8.55,8.15,8.5,19235,0
2017-08-22,8.55,8.8,8.35,8.65,86525,0
2017-08-23,8.6,8.65,8.575,8.65,29701,0
2017-08-24,8.6,8.9,8.4,8.85,31912,0
2017-08-25,8.85,8.95,8.35,8.775,27512,0
2017-08-28,8.85,8.9,8.45,8.45,14240,0
2017-08-29,8.35,8.6,8.35,8.55,15180,0
2017-08-30,8.4226,8.65,8.4226,8.6,11822,0
2017-08-31,8.4,8.75,8.4,8.7,17048,0
2017-09-01,8.65,8.95,8.6,8.8,19979,0
2017-09-05,8.7,9.25,8.3,9.1,74462,0
2017-09-06,9.2,9.2,8.55,8.55,15976,0
2017-09-07,8.6,8.7232,8.6,8.6,32459,0
2017-09-08,8.5,8.5,8.3,8.45,20623,0
2017-09-11,8.6,8.75,8.6,8.6,18982,0
2017-09-12,8.6,8.65,8.5195,8.6,17233,0
2017-09-13,8.6,8.75,8.55,8.65,15071,0
2017-09-14,8.6385,8.6385,8.3,8.4,19706,0
2017-09-15,8.45,8.85,8.35,8.85,16184,0
2017-09-18,8.6,8.7,8.35,8.6129,43078,0
2017-09-19,8.45,8.95,8.25,8.7,35561,0
2017-09-20,8.75,9.3,8.75,9,47523,0
2017-09-21,9.15,9.15,8.7,8.825,21600,0
2017-09-22,8.95,9,8.8,9,18676,0
2017-09-25,9,9.15,8.95,8.95,27958,0
2017-09-26,9.05,9.25,8.95,9.25,26803,0
2017-09-27,9.3,9.75,9.2978,9.45,72030,0
2017-09-28,9.3,9.4,9,9.275,23751,0
2017-09-29,9.25,9.45,9.25,9.35,14448,0
2017-10-02,9.5,9.5,9.2,9.2,17488,0
2017-10-03,9.3121,9.3121,9.1282,9.25,10510,0
2017-10-04,9.15,9.45,9.15,9.3,9629,0
2017-10-05,9.45,9.45,9.1,9.1,15508,0
2017-10-06,8.95,9.3,8.9,9.25,16738,0
2017-10-09,9.25,9.25,8.7,9.1,41455,0
2017-10-10,9,9.05,8.8,8.9,18470,0
2017-10-11,8.7,9.025,8.7,8.9,18444,0
2017-10-12,9,9,8.705,8.75,15037,0
2017-10-13,8.85,8.9,8.6619,8.85,17437,0
2017-10-16,8.8,9.15,8.5355,9.05,31986,0
2017-10-17,8.9,9.0636,8.65,8.65,23591,0
2017-10-18,8.8,8.8,8.35,8.45,33873,0
2017-10-19,8.3,8.75,8.2,8.7,29457,0
2017-10-20,8.85,9.1,8.6,9.1,46196,0
2017-10-23,9.25,9.25,8.75,8.775,20925,0
2017-10-24,8.789,8.7915,8.55,8.75,13523,0
2017-10-25,9.05,9.25,8.9,9.1,57919,0
2017-10-26,9.25,9.25,9,9.05,24877,0
2017-10-27,9.15,9.25,8.85,9.16,105179,0
2017-10-30,9.1,9.6,9.1,9.35,74088,0
2017-10-31,9.35,9.355,9.2,9.35,24212,0
2017-11-01,9.25,9.34,8.95,9,34255,0
2017-11-02,9.1,9.1,8.75,8.75,25226,0
2017-11-03,8.75,8.75,8.55,8.75,17363,0
2017-11-06,8.85,8.95,8.5226,8.65,33649,0
2017-11-07,8.55,8.85,8.55,8.7,20846,0
2017-11-08,9.15,9.222,8.86,9.05,67573,0
2017-11-09,9.05,9.05,8.775,8.85,39036,0
2017-11-10,8.8,9,8.725,8.85,14719,0
