Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.41,13.63,13.26,13.63,22185,0
2005-02-28,13.25,13.67,13.25,13.65,60450,0
2005-03-01,13.42,14.02,13.37,13.97,48529,0
2005-03-02,13.77,14.13,13.77,14.08,44167,0
2005-03-03,14.1,14.58,14.05,14.32,54397,0
2005-03-04,14.29,14.61,14.26,14.38,35561,0
2005-03-07,14.16,14.61,13.93,14,38466,0
2005-03-08,14,14,13.33,13.4,56589,0
2005-03-09,13.32,13.62,13.25,13.5,20727,0
2005-03-10,13.64,13.8,13.44,13.5,35536,0
2005-03-11,13.4,13.4,13.07,13.12,24240,0
2005-03-14,13.06,13.35,12.76,12.89,43288,0
2005-03-15,13.19,13.19,12.6,12.66,35397,0
2005-03-16,12.83,13.05,12.57,12.7,25781,0
2005-03-17,12.87,12.87,11.98,12.08,67875,0
2005-03-18,12.26,12.29,12.15,12.23,35176,0
2005-03-21,12.01,12.23,11.98,12,18027,0
2005-03-22,12,12.09,11.77,12.02,24061,0
2005-03-23,11.9,12.29,11.76,11.84,45051,0
2005-03-24,12.03,12.75,11.82,12.29,32354,0
2005-03-28,12.17,12.49,12.07,12.44,22464,0
2005-03-29,12.48,12.78,12.23,12.35,38409,0
2005-03-30,12.65,12.65,12.15,12.34,20888,0
2005-03-31,12.22,12.74,12.22,12.48,19285,0
2005-04-01,12.76,12.94,12.65,12.8,21982,0
2005-04-04,13.06,13.11,12.57,12.9,26654,0
2005-04-05,13.03,13.14,12.77,12.82,32113,0
2005-04-06,12.99,13.01,12.84,12.9,14958,0
2005-04-07,12.8,13.73,12.8,13.4,29628,0
2005-04-08,13.52,13.52,12.54,12.72,11945,0
2005-04-11,12.59,13.11,11.91,12.72,49677,0
2005-04-12,12.73,12.97,12.45,12.75,22869,0
2005-04-13,12.93,12.93,11.9,12.24,13836,0
2005-04-14,12.35,12.35,11.6,11.73,16217,0
2005-04-15,11.65,11.8,11.26,11.46,18329,0
2005-04-18,11.5,11.76,11.42,11.7,16199,0
2005-04-19,11.71,11.71,11.26,11.48,22711,0
2005-04-20,11.49,12.31,11.48,12.06,71475,0
2005-04-21,12.1,12.91,12.08,12.87,43356,0
2005-04-22,12.69,12.8,12.57,12.75,24862,0
2005-04-25,12.75,12.9,12,12.1,23896,0
2005-04-26,11.93,12.29,11.83,11.84,14577,0
2005-04-27,11.25,11.51,10.31,11.42,68981,0
2005-04-28,11.08,11.71,10.8,11.58,35842,0
2005-04-29,11.58,12.44,11.53,12.4,49349,0
2005-05-02,12.47,12.47,11.86,12.35,62472,0
2005-05-03,12.4,12.4,11.71,12,41219,0
2005-05-04,12.05,12.26,12.05,12.12,42384,0
2005-05-05,12.15,12.35,11.98,12.2,42944,0
2005-05-06,12.37,12.4,11.95,12.04,40411,0
2005-05-09,12.13,12.13,11.93,11.97,78181,0
2005-05-10,11.91,11.95,11.51,11.65,57735,0
2005-05-11,11.62,11.62,11.17,11.42,32648,0
2005-05-12,11.53,11.79,11.26,11.66,26926,0
2005-05-13,11.75,11.75,11.28,11.42,9834,0
2005-05-16,11.43,11.73,11.26,11.73,19370,0
2005-05-17,11.78,11.98,11.17,11.77,53716,0
2005-05-18,11.96,12.6,11.76,12.58,53167,0
2005-05-19,12.51,12.86,12.27,12.45,37630,0
2005-05-20,12.5,12.5,11.94,12.02,26038,0
2005-05-23,12.15,12.15,11.8,11.93,18798,0
2005-05-24,11.83,12,11.63,11.91,32690,0
2005-05-25,11.77,11.99,11.62,11.9,52233,0
2005-05-26,12,12.73,11.92,12.67,52369,0
2005-05-27,12.59,12.74,12.5,12.64,34753,0
2005-05-31,12.8,12.95,12.75,12.86,19288,0
2005-06-01,12.46,12.94,12.46,12.92,26586,0
2005-06-02,12.92,13.14,12.72,13.14,30529,0
2005-06-03,13,13.2,12.57,13,18289,0
2005-06-06,13,13.15,12.42,12.42,32458,0
2005-06-07,12.43,12.98,12.43,12.72,24024,0
2005-06-08,12.77,12.96,12.75,12.96,27520,0
2005-06-09,13,13.25,12.9,13.18,42739,0
2005-06-10,13.3,13.3,13,13.08,13845,0
2005-06-13,13.08,13.15,12.79,12.8,38429,0
2005-06-14,12.96,13.21,12.83,13.15,21751,0
2005-06-15,13.33,13.33,12.9,12.98,30583,0
2005-06-16,13.18,13.25,12.99,13.25,17449,0
2005-06-17,13.39,13.39,13.22,13.26,34745,0
2005-06-20,13.29,13.29,13.08,13.1,20207,0
2005-06-21,13.2,13.33,13,13,21127,0
2005-06-22,13.16,13.26,12.69,12.97,36078,0
2005-06-23,13.07,13.07,12.8,12.91,30456,0
2005-06-24,12.78,13.18,12.76,13,612950,0
2005-06-27,13,13.75,13,13.64,73703,0
2005-06-28,13.81,14.17,13.81,13.82,41472,0
2005-06-29,13.62,13.91,13,13.06,47075,0
2005-06-30,13.13,13.53,12.82,13,43402,0
2005-07-01,13.19,13.24,12.96,13.03,15750,0
2005-07-05,13.08,13.65,13.08,13.6,20084,0
2005-07-06,13.75,13.75,13.48,13.63,25933,0
2005-07-07,13.48,13.76,13.48,13.64,12251,0
2005-07-08,13.47,13.65,12.83,13.17,32681,0
2005-07-11,13.5,14.09,13.38,13.64,40178,0
2005-07-12,13.8,13.85,13.61,13.68,11870,0
2005-07-13,13.66,13.86,13.41,13.8,55993,0
2005-07-14,13.74,14.3,13.62,14.15,54060,0
2005-07-15,14,14.5,14,14.27,31858,0
2005-07-18,14,14.14,13.5,13.51,29384,0
2005-07-19,13.55,14.39,13.55,14,31245,0
2005-07-20,14.17,14.98,13.85,14.8,48069,0
2005-07-21,15,15,14.35,14.59,21991,0
2005-07-22,14.82,15.36,14.57,15.1,18212,0
2005-07-25,15,15,14.3,14.6,20670,0
2005-07-26,14.75,15.23,14.26,15.23,25135,0
2005-07-27,15.3,15.3,14.89,14.99,47045,0
2005-07-28,14.71,14.75,13.5,13.71,118451,0
2005-07-29,13.57,14.13,13.53,14.11,34855,0
2005-08-01,13.99,14.36,13.98,14.15,75637,0
2005-08-02,14.25,14.96,14.22,14.77,30963,0
2005-08-03,14.87,14.87,14.48,14.49,13344,0
2005-08-04,14.4,14.62,14.31,14.35,19116,0
2005-08-05,14.3,14.3,14.09,14.18,33162,0
2005-08-08,14.19,14.36,14.08,14.08,15753,0
2005-08-09,14.15,14.45,14.15,14.36,39157,0
2005-08-10,14.18,14.25,14.08,14.15,6067,0
2005-08-11,14.15,14.26,14.1,14.26,17192,0
2005-08-12,14.26,14.29,14.1,14.13,24232,0
2005-08-15,14.11,14.2,13.89,13.92,35126,0
2005-08-16,14.21,14.21,13.75,13.92,26987,0
2005-08-17,13.71,13.98,13.66,13.72,12973,0
2005-08-18,13.66,13.91,13.59,13.75,16524,0
2005-08-19,13.55,13.74,13.55,13.64,10258,0
2005-08-22,13.56,13.68,13.51,13.63,16413,0
2005-08-23,13.56,13.69,13.55,13.69,11630,0
2005-08-24,13.5,14.12,13.5,14.05,24355,0
2005-08-25,13.85,13.98,13.64,13.95,8278,0
2005-08-26,14.06,14.06,13.86,13.86,1100,0
2005-08-29,14.13,14.13,13.95,14.06,16945,0
2005-08-30,14.13,14.13,13.58,13.84,16828,0
2005-08-31,14.03,14.03,13.6,13.9,31245,0
2005-09-01,13.77,14.28,13.57,13.9,104205,0
2005-09-02,14,14.42,13.91,14.12,16125,0
2005-09-06,14.25,14.34,14.05,14.14,23786,0
2005-09-07,14.14,14.5,14.07,14.43,21195,0
2005-09-08,14.2,14.45,14.11,14.35,9697,0
2005-09-09,14.21,14.37,14.17,14.25,8756,0
2005-09-12,14.08,14.45,14.06,14.45,8850,0
2005-09-13,14.45,14.5,14.18,14.32,25532,0
2005-09-14,14.22,14.4,13.91,13.99,11484,0
2005-09-15,14.15,14.23,13.89,14.23,12450,0
2005-09-16,14.23,14.25,14.03,14.13,8650,0
2005-09-19,14.25,14.25,14.07,14.24,9965,0
2005-09-20,14.08,14.08,13.88,14,10662,0
2005-09-21,14.15,14.15,13.82,13.98,38457,0
2005-09-22,13.99,13.99,13.64,13.85,34005,0
2005-09-23,13.68,13.81,13.5,13.73,24710,0
2005-09-26,13.6,14.07,13.2,13.35,25549,0
2005-09-27,13.18,13.55,13.11,13.55,17389,0
2005-09-28,13.25,13.67,13.23,13.65,9900,0
2005-09-29,13.5,13.87,13.5,13.87,18750,0
2005-09-30,13.82,13.95,13.69,13.93,5730,0
2005-10-03,13.64,13.93,13.64,13.79,11503,0
2005-10-04,14,14,13.43,13.82,12700,0
2005-10-05,13.6,14.43,13.6,13.98,30108,0
2005-10-06,14.06,14.06,13.75,13.87,9993,0
2005-10-07,13.57,14.03,13.29,13.69,10300,0
2005-10-10,13.75,14.25,13.74,14,14565,0
2005-10-11,13.99,14.12,13.55,13.75,13060,0
2005-10-12,13.75,14.14,13.46,13.54,26380,0
2005-10-13,13.38,13.99,13.38,13.99,10550,0
2005-10-14,13.99,14.13,13.75,13.93,12122,0
2005-10-17,14.3,14.3,13.78,14,24415,0
2005-10-18,14.09,14.09,13.92,13.98,9754,0
2005-10-19,13.72,13.97,13.72,13.95,5301,0
2005-10-20,13.91,14.11,13.49,14.04,126004,0
2005-10-21,13.81,13.97,13.67,13.7,7913,0
2005-10-24,13.72,13.95,13.72,13.95,13874,0
2005-10-25,13.75,13.94,13.75,13.9,7537,0
2005-10-26,13.9,14.34,13.9,14.21,31966,0
2005-10-27,14.01,14.21,13.54,13.78,22526,0
2005-10-28,13.97,13.97,13.37,13.42,20410,0
2005-10-31,13.3,13.33,12.8,13.17,38768,0
2005-11-01,13.27,13.69,13.22,13.45,17097,0
2005-11-02,13.16,14.04,13.16,14,25219,0
2005-11-03,13.82,14.72,13.82,14.43,90828,0
2005-11-04,14.5,14.74,14.04,14.21,19759,0
2005-11-07,14,14.24,13.85,13.88,17675,0
2005-11-08,14.17,14.17,13.89,13.97,7974,0
2005-11-09,13.9,14.19,13.23,13.4,48951,0
2005-11-10,13.26,13.77,13.13,13.65,37202,0
2005-11-11,13.9,14.08,13.36,13.82,33046,0
2005-11-14,13.98,13.98,13.46,13.47,34197,0
2005-11-15,13.61,13.61,12.85,12.94,89569,0
2005-11-16,12.84,13.09,12.84,12.92,27114,0
2005-11-17,13,13,12.81,12.84,38757,0
2005-11-18,12.82,13.19,12.82,12.9,13889,0
2005-11-21,12.9,13.25,12.9,13.25,13535,0
2005-11-22,13.01,13.24,13.01,13.23,11924,0
2005-11-23,13.09,13.09,12.83,13.05,24386,0
2005-11-25,12.96,13.07,12.96,13.03,1657,0
2005-11-28,13.12,13.12,12.55,12.6,21451,0
2005-11-29,12.6,12.72,12.55,12.55,31477,0
2005-11-30,12.59,12.67,12.52,12.61,19000,0
2005-12-01,12.78,13.5,12.76,12.97,66630,0
2005-12-02,12.79,13.39,12.62,13.26,37233,0
2005-12-05,13.44,13.44,12.45,12.46,64317,0
2005-12-06,12.68,13.11,12.46,12.86,37100,0
2005-12-07,12.89,12.97,12.4,12.4,18707,0
2005-12-08,12.5,12.82,12.5,12.77,12595,0
2005-12-09,12.75,12.98,12.75,12.75,9575,0
2005-12-12,12.75,12.92,12.75,12.86,19029,0
2005-12-13,13.05,13.11,12.95,13,12759,0
2005-12-14,12.75,13.06,12.75,12.75,9428,0
2005-12-15,12.77,12.89,12.75,12.77,15670,0
2005-12-16,12.82,12.96,12.26,12.66,71980,0
2005-12-19,12.5,12.61,12.5,12.5,5240,0
2005-12-20,12.5,12.58,12.46,12.54,9600,0
2005-12-21,12.6,12.6,12.5,12.59,3342,0
2005-12-22,12.55,12.63,12.5,12.56,10300,0
2005-12-23,12.5,12.75,12.5,12.62,9937,0
2005-12-27,12.53,12.99,12.53,12.77,27234,0
2005-12-28,12.98,13.24,12.51,12.94,22492,0
2005-12-29,13.1,13.47,12.7,13.44,34577,0
2005-12-30,13.45,13.53,13.05,13.48,23755,0
2006-01-03,13.4,13.62,13.25,13.62,22581,0
2006-01-04,13.62,13.75,13.47,13.66,13185,0
2006-01-05,13.75,14.15,13.7,14.01,47248,0
2006-01-06,14.01,14.17,14.01,14.16,10069,0
2006-01-09,14.07,14.25,14.02,14.22,19991,0
2006-01-10,14.2,14.25,14.09,14.21,17997,0
2006-01-11,14.14,14.43,14.12,14.3,80031,0
2006-01-12,14.53,15.05,14.3,15.05,73707,0
2006-01-13,14.89,15.02,14.38,14.67,23906,0
2006-01-17,14.74,14.74,14.35,14.51,38783,0
2006-01-18,14.35,14.59,14.35,14.56,9111,0
2006-01-19,14.71,15.5,14.65,15.49,27191,0
2006-01-20,15.49,15.49,14.66,14.75,18811,0
2006-01-23,14.6,15.21,14.6,15.14,19158,0
2006-01-24,15.05,15.17,14.91,15.06,14242,0
2006-01-25,15.32,15.32,14.9,14.91,9780,0
2006-01-26,14.9,15.24,14.87,14.99,17250,0
2006-01-27,15,15.39,14.9,15.17,19788,0
2006-01-30,15.07,15.36,14.86,15.34,23712,0
2006-01-31,15.4,15.99,15.36,15.9,39174,0
2006-02-01,15.58,15.9,15.34,15.73,28362,0
2006-02-02,15.7,16,15.37,15.7,32800,0
2006-02-03,15.7,15.88,15.1,15.79,36091,0
2006-02-06,15.61,15.62,15.29,15.51,31118,0
2006-02-07,15.87,16.02,15.52,15.96,28390,0
2006-02-08,15.95,15.99,15.67,15.76,62793,0
2006-02-09,15.98,15.98,15.86,15.98,25520,0
2006-02-10,15.84,15.97,15.83,15.95,30783,0
2006-02-13,15.82,15.94,15.31,15.35,43370,0
2006-02-14,15.47,15.93,15.45,15.93,59061,0
2006-02-15,15.99,15.99,15.61,15.66,76394,0
2006-02-16,15.63,16.25,14.72,15.25,150001,0
2006-02-17,15.14,15.25,14.85,15,28842,0
2006-02-21,15.25,15.25,14.98,15.06,10261,0
2006-02-22,15.05,15.31,15.05,15.25,16057,0
2006-02-23,15.1,15.7,15.1,15.46,23027,0
2006-02-24,15.46,15.69,15.11,15.16,38130,0
2006-02-27,15.27,15.39,15.18,15.22,15129,0
2006-02-28,15.46,15.48,15.25,15.42,13758,0
2006-03-01,15.53,15.87,15.22,15.53,33820,0
2006-03-02,15.37,15.48,15.06,15.24,32758,0
2006-03-03,15.08,15.43,15,15.21,28100,0
2006-03-06,15.38,15.41,15.01,15.29,42706,0
2006-03-07,15.29,15.29,14.73,15.13,18616,0
2006-03-08,14.75,15.11,14.52,15.11,25090,0
2006-03-09,15.31,15.31,14.62,14.87,29661,0
2006-03-10,15.24,15.24,14.51,14.71,52407,0
2006-03-13,14.67,15.06,14.6,15.06,26729,0
2006-03-14,14.61,15.01,14.61,14.73,12972,0
2006-03-15,14.73,15.02,14.6,15,32751,0
2006-03-16,14.96,14.96,14.42,14.65,30003,0
2006-03-17,14.5,14.84,14.5,14.74,11163,0
2006-03-20,14.79,14.79,14.18,14.45,23637,0
2006-03-21,14.6,14.6,14.2,14.46,30729,0
2006-03-22,14.51,14.88,14.5,14.79,34039,0
2006-03-23,14.77,14.93,14.4,14.93,22699,0
2006-03-24,14.81,15,14.81,14.99,23605,0
2006-03-27,14.9,15.13,14.9,15.07,63286,0
2006-03-28,15.1,15.1,14.41,14.83,31033,0
2006-03-29,15.02,15.02,14.53,14.89,50169,0
2006-03-30,14.78,15.05,14.78,15,16874,0
2006-03-31,14.85,15.05,14.85,14.97,100666,0
2006-04-03,15.17,15.69,14.86,15.69,51754,0
2006-04-04,15.64,15.67,15.12,15.34,24269,0
2006-04-05,14.96,15.54,14.96,15.26,11761,0
2006-04-06,15.25,15.56,15.15,15.43,11213,0
2006-04-07,15.63,15.63,15.29,15.54,10564,0
2006-04-10,15.39,15.6,15.3,15.33,12175,0
2006-04-11,15.31,15.5,14.63,14.97,45395,0
2006-04-12,15.01,15.11,14.89,14.96,28450,0
2006-04-13,14.99,15.08,14.9,14.99,31952,0
2006-04-17,14.97,15,14.82,14.99,23143,0
2006-04-18,14.99,15.02,14.95,15,65836,0
2006-04-19,15.04,15.16,14.85,15.16,73667,0
2006-04-20,15.03,15.47,14.84,15.12,70033,0
2006-04-21,15.02,15.38,14.95,15.22,15063,0
2006-04-24,15,15.4,15,15.16,9825,0
2006-04-25,15.05,15.4,14.86,15.4,26971,0
2006-04-26,15.31,16.25,15.03,16.05,99774,0
2006-04-27,15.97,15.97,15.14,15.28,29362,0
2006-04-28,15.3,15.3,15.04,15.28,13509,0
2006-05-01,15.22,16.05,15.16,15.48,47085,0
2006-05-02,15.35,15.6,15.13,15.16,84249,0
2006-05-03,15.04,15.46,14.8,15.25,119597,0
2006-05-04,15.26,15.5,15.17,15.5,29800,0
2006-05-05,15.5,15.78,15.05,15.26,39800,0
2006-05-08,15.19,15.7,14.94,15.27,90890,0
2006-05-09,15.43,15.43,15.21,15.26,24628,0
2006-05-10,15.17,15.64,15.03,15.04,68101,0
2006-05-11,15.07,15.14,14.25,14.35,70388,0
2006-05-12,14.46,14.46,13.52,13.83,110551,0
2006-05-15,13.79,13.93,13.65,13.72,42387,0
2006-05-16,13.84,13.95,13.65,13.79,29462,0
2006-05-17,13.92,13.92,13.2,13.59,22213,0
2006-05-18,13.49,13.99,13.4,13.71,11690,0
2006-05-19,13.5,13.89,13.09,13.43,50712,0
2006-05-22,13.54,13.54,12.7,13.04,24043,0
2006-05-23,13.26,13.37,12.67,12.85,27453,0
2006-05-24,12.68,13.05,12.68,12.9,21364,0
2006-05-25,12.78,13.55,12.77,12.96,35824,0
2006-05-26,13.18,13.38,12.56,12.95,26360,0
2006-05-30,13.07,13.07,12.68,12.9,25562,0
2006-05-31,12.99,14,12.99,13.65,13387,0
2006-06-01,13.68,13.78,13.19,13.78,46073,0
2006-06-02,13.48,13.75,13.25,13.67,9773,0
2006-06-05,13.79,13.79,13.18,13.26,17270,0
2006-06-06,13.41,13.44,13.25,13.37,2629,0
2006-06-07,13.4,13.64,13.4,13.5,10509,0
2006-06-08,13.61,13.63,13.36,13.37,6931,0
2006-06-09,13.55,13.55,13.2,13.33,8059,0
2006-06-12,13.46,13.46,13.05,13.1,28057,0
2006-06-13,13.1,13.1,12.15,12.35,37460,0
2006-06-14,12.1,13,12.07,12.18,22875,0
2006-06-15,12.19,12.94,12.19,12.82,20466,0
2006-06-16,12.76,12.97,12.57,12.8,11723,0
2006-06-19,12.69,13.11,12.69,12.93,8625,0
2006-06-20,12.64,12.99,12.62,12.71,7501,0
2006-06-21,12.85,12.93,12.37,12.44,28434,0
2006-06-22,12.56,12.82,12.56,12.76,17153,0
2006-06-23,12.64,12.93,12.48,12.67,25667,0
2006-06-26,12.59,13.07,12.58,12.95,12901,0
2006-06-27,12.85,13.01,12,12.2,21890,0
2006-06-28,12.13,12.85,12.13,12.85,32797,0
2006-06-29,12.95,13.11,12.81,12.98,35653,0
2006-06-30,12.98,13.02,12.68,12.94,23981,0
2006-07-03,12.6,12.91,12.6,12.83,4500,0
2006-07-05,13.04,13.04,12.51,12.78,29474,0
2006-07-06,12.66,12.99,12.66,12.93,18752,0
2006-07-07,12.99,13,12.66,12.7,36407,0
2006-07-10,12.71,12.88,12.25,12.76,39433,0
2006-07-11,12.81,12.81,12.5,12.58,48913,0
2006-07-12,12.45,12.72,12.42,12.6,63317,0
2006-07-13,12.45,12.6,12.35,12.55,44514,0
2006-07-14,12.37,12.7,11.95,12.55,47222,0
2006-07-17,12.29,12.6,12.27,12.27,14384,0
2006-07-18,12.28,12.6,11.99,12.39,40098,0
2006-07-19,12.49,12.53,12.34,12.48,23568,0
2006-07-20,12.59,12.59,11.9,12.05,36702,0
2006-07-21,11.97,12.24,11.75,12.15,11146,0
2006-07-24,11.96,12.49,11.85,12.28,13128,0
2006-07-25,12.32,12.6,11.93,12.35,73937,0
2006-07-26,12.58,12.63,12.5,12.59,46838,0
2006-07-27,12.59,13.33,12.59,12.99,72662,0
2006-07-28,12.98,13.32,12.98,13,18127,0
2006-07-31,13.13,13.27,13,13.03,15531,0
2006-08-01,13,13,12.77,13,15901,0
2006-08-02,13,13.22,12.98,13,23826,0
2006-08-03,12.9,13.04,12.54,13,13448,0
2006-08-04,12.99,13.17,12.93,12.94,76825,0
2006-08-07,12.8,13.06,12.75,12.93,49109,0
2006-08-08,12.97,13.09,12.97,13.03,4680,0
2006-08-09,13.01,13.02,12.85,12.85,13889,0
2006-08-10,12.68,13.2,12.54,12.89,35900,0
2006-08-11,13,13,12.89,12.89,16207,0
2006-08-14,12.9,13.04,12.9,13,22612,0
2006-08-15,13.14,13.14,12.72,13.01,35222,0
2006-08-16,13.08,13.15,12.94,12.96,16494,0
2006-08-17,12.92,13,12.92,12.95,28522,0
2006-08-18,12.92,12.98,12.91,12.94,20802,0
2006-08-21,13,13,12.36,12.87,40994,0
2006-08-22,12.69,13.18,12.68,13.1,34345,0
2006-08-23,13.07,13.07,12.58,12.7,10797,0
2006-08-24,12.52,12.75,12.42,12.45,43581,0
2006-08-25,12.53,12.75,12.5,12.68,20182,0
2006-08-28,12.62,13.08,12.62,12.8,31276,0
2006-08-29,12.79,13,12.71,13,39948,0
2006-08-30,13.02,13.15,12.96,13,27995,0
2006-08-31,13.11,13.11,12.96,13.06,37270,0
2006-09-01,13.19,13.36,12.94,13.19,138810,0
2006-09-05,13.36,13.36,13.03,13.15,10785,0
2006-09-06,13.19,13.7,13.04,13.08,25593,0
2006-09-07,13.21,13.24,13.03,13.1,10912,0
2006-09-08,13.18,13.34,13.12,13.32,27322,0
2006-09-11,13.41,13.41,12.74,13.01,59376,0
2006-09-12,13.12,13.6,13.11,13.5,42000,0
2006-09-13,13.84,13.84,13.5,13.5,76812,0
2006-09-14,13.45,13.81,13.41,13.43,21368,0
2006-09-15,13.28,13.56,13.28,13.37,11566,0
2006-09-18,13.36,13.5,13.27,13.27,12300,0
2006-09-19,13.45,13.48,13.35,13.41,9574,0
2006-09-20,13.39,13.51,13.37,13.43,15809,0
2006-09-21,13.53,14,13.53,13.77,36206,0
2006-09-22,13.74,14,13.72,13.79,21320,0
2006-09-25,13.89,14.1,13.53,13.53,30682,0
2006-09-26,13.64,13.78,13.26,13.26,28863,0
2006-09-27,13.25,13.4,13.08,13.14,17778,0
2006-09-28,13.35,13.36,13.19,13.25,13200,0
2006-09-29,13.2,13.29,13.18,13.2,5262,0
2006-10-02,13.08,13.33,13.07,13.22,41536,0
2006-10-03,13.07,13.5,12.93,13.03,13678,0
2006-10-04,13.1,13.16,12.95,13.16,14210,0
2006-10-05,13.26,13.26,13.02,13.09,7506,0
2006-10-06,12.95,13.21,12.95,13.06,12152,0
2006-10-09,13.04,13.22,13.04,13.13,6929,0
2006-10-10,13.24,13.5,13.04,13.39,48142,0
2006-10-11,13.31,13.37,13.27,13.29,24338,0
2006-10-12,13.38,13.42,13.27,13.3,11786,0
2006-10-13,13.27,13.5,13.25,13.5,15905,0
2006-10-16,13.51,13.94,13.44,13.82,20873,0
2006-10-17,13.8,13.96,13.73,13.96,9293,0
2006-10-18,13.78,13.78,13.59,13.59,7664,0
2006-10-19,13.53,13.78,13.53,13.74,15350,0
2006-10-20,13.9,13.9,13.35,13.46,10014,0
2006-10-23,13.29,13.5,13.29,13.47,17001,0
2006-10-24,13.47,13.73,13.47,13.65,15245,0
2006-10-25,13.71,14.24,13.55,14.22,14596,0
2006-10-26,13.1,13.25,12.36,12.99,183610,0
2006-10-27,12.89,12.89,12.5,12.68,32356,0
2006-10-30,12.67,12.68,12.5,12.64,26640,0
2006-10-31,12.64,12.71,12.44,12.68,37664,0
2006-11-01,12.57,12.73,11.84,11.85,40278,0
2006-11-02,11.94,12.29,11.94,12.04,24199,0
2006-11-03,11.95,12,11.83,11.95,20010,0
2006-11-06,11.91,12.3,11.81,11.98,72072,0
2006-11-07,12,12.16,11.97,12.07,17557,0
2006-11-08,12.33,12.5,12.06,12.43,15878,0
2006-11-09,12.61,12.61,11.11,11.58,149762,0
2006-11-10,11.74,11.78,11.38,11.51,57157,0
2006-11-13,11.51,11.61,11.23,11.26,47451,0
2006-11-14,11.32,11.49,11.07,11.13,57276,0
2006-11-15,11.27,11.91,11.25,11.87,62609,0
2006-11-16,11.97,12.57,11.97,12.31,72781,0
2006-11-17,12.4,12.47,12.03,12.29,111320,0
2006-11-20,12.29,12.92,12.29,12.73,83920,0
2006-11-21,12.91,12.91,12.48,12.5,59339,0
2006-11-22,12.43,12.48,12.19,12.48,22076,0
2006-11-24,12.19,12.42,12.19,12.3,16180,0
2006-11-27,12.31,12.55,12.31,12.43,35194,0
2006-11-28,12.5,12.5,12.29,12.37,26774,0
2006-11-29,12.29,12.9,12.27,12.75,40345,0
2006-11-30,12.88,12.91,12.66,12.82,94954,0
2006-12-01,12.89,12.94,12.5,12.7,71482,0
2006-12-04,12.57,12.99,12.57,12.99,25701,0
2006-12-05,13,13.19,12.93,13.19,21065,0
2006-12-06,13.18,13.2,12.91,12.95,16515,0
2006-12-07,13.16,13.18,12.74,12.77,61126,0
2006-12-08,12.73,12.92,12.56,12.65,26740,0
2006-12-11,12.68,12.7,12.27,12.49,123401,0
2006-12-12,12.5,12.7,12.46,12.5,61640,0
2006-12-13,12.61,12.89,12.55,12.73,15130,0
2006-12-14,12.63,12.68,12.5,12.62,23638,0
2006-12-15,12.6,12.8,12.5,12.71,38742,0
2006-12-18,12.8,13.19,12.65,12.91,64674,0
2006-12-19,12.89,12.92,12.69,12.83,12510,0
2006-12-20,12.8,12.94,12.58,12.61,17599,0
2006-12-21,12.65,12.65,12.3,12.41,63646,0
2006-12-22,12.43,12.48,11.88,12.03,74839,0
2006-12-26,12.07,12.45,12.07,12.45,21905,0
2006-12-27,12.45,12.65,12.45,12.51,21101,0
2006-12-28,12.23,12.44,12.23,12.26,112475,0
2006-12-29,12.27,12.74,12.27,12.69,35627,0
2007-01-03,12.73,12.88,12.73,12.85,35696,0
2007-01-04,12.99,13.35,12.8,12.9,122297,0
2007-01-05,13.08,13.21,12.93,13,64530,0
2007-01-08,13.04,13.35,13.04,13.2,65346,0
2007-01-09,13.25,13.3,13.19,13.2,22909,0
2007-01-10,13.32,13.81,13.21,13.55,153069,0
2007-01-11,13.87,13.87,13.5,13.56,52842,0
2007-01-12,13.61,13.85,13.61,13.74,34053,0
2007-01-16,14.22,14.6,14,14,92776,0
2007-01-17,14.1,14.12,13.54,13.54,45316,0
2007-01-18,13.58,14.48,13.51,13.75,95861,0
2007-01-19,13.7,13.85,13.59,13.59,32508,0
2007-01-22,13.7,13.81,13.5,13.57,53890,0
2007-01-23,13.63,13.71,13.5,13.51,51374,0
2007-01-24,13.56,13.7,13.56,13.69,28097,0
2007-01-25,13.73,13.75,13.45,13.46,17287,0
2007-01-26,13.52,13.72,13.37,13.46,19931,0
2007-01-29,13.48,13.61,13.34,13.34,41460,0
2007-01-30,13.33,13.81,13.33,13.42,22333,0
2007-01-31,13.52,13.59,13.39,13.53,16913,0
2007-02-01,13.6,13.6,13.48,13.5,17660,0
2007-02-02,13.56,13.59,13.3,13.33,34985,0
2007-02-05,13.3,13.52,13.3,13.43,24096,0
2007-02-06,13.48,13.64,13.44,13.48,43467,0
2007-02-07,13.5,13.5,13.25,13.28,30122,0
2007-02-08,13.23,13.49,13.2,13.39,27994,0
2007-02-09,13.42,13.48,13.21,13.24,13716,0
2007-02-12,13.2,13.23,13.12,13.12,23127,0
2007-02-13,13.12,13.28,13.06,13.06,19181,0
2007-02-14,13.23,13.25,13,13.09,33684,0
2007-02-15,13.23,14.05,13.23,13.86,183992,0
2007-02-16,13.82,13.9,13.76,13.9,23224,0
2007-02-20,13.85,14,13.85,13.99,12297,0
2007-02-21,13.85,14.06,13.79,13.85,24905,0
2007-02-22,13.9,13.99,13.85,13.89,10149,0
2007-02-23,13.84,13.99,13.8,13.92,37152,0
2007-02-26,13.87,13.95,13.86,13.89,24654,0
2007-02-27,13.78,13.89,13.75,13.76,33508,0
2007-02-28,13.73,13.86,13.7,13.7,33117,0
2007-03-01,13.65,13.7,13.43,13.45,27100,0
2007-03-02,13.48,13.6,13.45,13.5,8500,0
2007-03-05,13.44,13.64,13.25,13.29,19291,0
2007-03-06,13.29,13.48,13.29,13.48,15456,0
2007-03-07,13.51,13.54,13.15,13.33,20402,0
2007-03-08,13.36,13.48,13.25,13.43,20102,0
2007-03-09,13.5,13.68,13.41,13.66,8641,0
2007-03-12,13.61,13.85,13.61,13.84,19300,0
2007-03-13,13.41,13.51,13.36,13.41,17065,0
2007-03-14,13.41,13.47,13.34,13.42,4947,0
2007-03-15,13.42,13.56,13.42,13.5,4491,0
2007-03-16,13.44,13.55,13.44,13.48,3832,0
2007-03-19,13.49,13.57,13.43,13.48,6553,0
2007-03-20,13.5,13.69,13.5,13.66,6402,0
2007-03-21,13.69,13.73,13.62,13.7,5560,0
2007-03-22,13.68,13.94,13.58,13.87,19710,0
2007-03-23,13.87,14,13.84,13.97,7763,0
2007-03-26,13.79,13.8,13.64,13.75,5117,0
2007-03-27,13.91,14,13.83,13.88,10660,0
2007-03-28,13.83,13.9,13.67,13.75,36904,0
2007-03-29,13.75,13.84,13.7,13.7,7562,0
2007-03-30,13.64,13.94,13.64,13.94,25204,0
2007-04-02,14,14.14,13.92,14.14,34226,0
2007-04-03,14.17,14.39,14.17,14.33,9470,0
2007-04-04,14.42,14.42,14.25,14.38,9096,0
2007-04-05,14.35,14.54,14.35,14.54,4500,0
2007-04-09,14.6,14.8,14.47,14.47,18386,0
2007-04-10,14.43,14.43,13.97,14.05,9461,0
2007-04-11,14.05,14.35,14.05,14.07,9292,0
2007-04-12,14.01,14.3,14.01,14.17,14102,0
2007-04-13,14.14,14.35,14.11,14.35,4846,0
2007-04-16,14.35,14.35,14.08,14.22,10495,0
2007-04-17,14.18,14.35,14.05,14.1,43754,0
2007-04-18,14.23,14.23,13.55,13.55,41070,0
2007-04-19,13.33,13.64,13,13.45,31259,0
2007-04-20,13.44,13.44,12.95,13.14,43243,0
2007-04-23,13.05,13.19,13.05,13.06,48052,0
2007-04-24,13.18,13.62,13.18,13.58,15275,0
2007-04-25,13.66,13.93,13.65,13.87,24032,0
2007-04-26,13,13.22,12.67,13.16,74253,0
2007-04-27,13.01,13.2,12.94,13.11,43731,0
2007-04-30,13.1,13.23,13.05,13.21,24974,0
2007-05-01,13.12,13.14,12.95,13.05,25366,0
2007-05-02,13.15,13.15,12.88,13.09,49338,0
2007-05-03,13.01,13.54,13.01,13.32,44717,0
2007-05-04,13.53,13.64,13.05,13.13,52115,0
2007-05-07,13.05,13.1,12.79,12.95,92645,0
2007-05-08,12.74,13.48,12.7,13.36,53559,0
2007-05-09,13.33,13.33,13.17,13.24,29879,0
2007-05-10,13.24,13.34,13.12,13.17,11911,0
2007-05-11,13.33,13.41,13.03,13.28,10675,0
2007-05-14,13.18,13.36,12.78,12.85,19306,0
2007-05-15,12.93,13.24,12.93,13.08,21176,0
2007-05-16,12.75,13.28,12.69,12.82,27781,0
2007-05-17,12.83,12.89,11.73,12.36,61241,0
2007-05-18,12.25,12.77,11.92,12.65,29638,0
2007-05-21,12.73,12.89,12.64,12.89,13620,0
2007-05-22,12.6,12.89,12.6,12.68,17185,0
2007-05-23,12.63,12.65,12.36,12.38,21491,0
2007-05-24,12.3,12.73,12.3,12.63,18120,0
2007-05-25,12.55,13.07,12.55,12.97,17029,0
2007-05-29,12.9,13.06,12.57,12.92,24514,0
2007-05-30,13.01,13.79,13.01,13.55,47267,0
2007-05-31,13.8,13.8,13.34,13.73,30868,0
2007-06-01,13.93,13.93,13.49,13.55,22496,0
2007-06-04,13.62,13.62,13.4,13.45,19205,0
2007-06-05,13.57,13.71,13.41,13.6,8699,0
2007-06-06,13.57,13.78,13.57,13.73,10145,0
2007-06-07,13.6,13.73,13.33,13.38,18852,0
2007-06-08,13.39,13.42,13.27,13.36,13343,0
2007-06-11,13.5,13.5,13.25,13.4,12850,0
2007-06-12,13.67,13.67,13.4,13.43,15924,0
2007-06-13,13.58,13.82,13.54,13.7,8643,0
2007-06-14,13.61,13.8,13.54,13.64,14726,0
2007-06-15,13.85,13.93,13.59,13.76,14093,0
2007-06-18,13.9,13.94,13.72,13.76,8111,0
2007-06-19,13.7,13.95,13.7,13.87,7740,0
2007-06-20,13.97,14.29,13.92,14.22,19509,0
2007-06-21,14.25,14.25,13.96,14.21,10234,0
2007-06-22,13.98,13.98,13.3,13.57,42828,0
2007-06-25,13.5,13.62,13.33,13.49,12206,0
2007-06-26,13.19,13.45,13.13,13.32,29819,0
2007-06-27,13.32,13.91,13.23,13.75,14190,0
2007-06-28,13.69,13.77,13.51,13.58,7600,0
2007-06-29,13.6,13.6,13.12,13.45,16002,0
2007-07-02,13.5,13.5,13.27,13.44,10240,0
2007-07-03,13.38,13.6,13.38,13.47,5843,0
2007-07-05,13.4,13.55,13.25,13.36,8869,0
2007-07-06,13.25,13.45,13.25,13.33,6746,0
2007-07-09,13.13,13.37,13.13,13.25,15977,0
2007-07-10,13.25,13.31,13.22,13.26,5749,0
2007-07-11,13.19,13.25,13.04,13.04,12179,0
2007-07-12,13.04,13.42,12.75,12.91,37568,0
2007-07-13,12.88,13.14,12.78,13,20226,0
2007-07-16,12.91,12.92,12.66,12.79,20577,0
2007-07-17,12.79,12.92,12.65,12.88,13075,0
2007-07-18,12.86,12.89,12.74,12.84,11802,0
2007-07-19,12.76,12.88,12.69,12.84,15576,0
2007-07-20,12.75,12.98,12.6,12.94,9250,0
2007-07-23,12.93,12.93,12.5,12.62,21745,0
2007-07-24,12.69,13.03,12.63,12.95,17104,0
2007-07-25,13.25,13.75,13.2,13.47,45091,0
2007-07-26,13.52,13.52,12.88,12.93,27331,0
2007-07-27,12.78,12.94,12.58,12.75,24411,0
2007-07-30,12.65,12.75,12.51,12.67,29763,0
2007-07-31,12.85,12.97,12.25,12.48,53344,0
2007-08-01,12.48,12.48,11.57,11.67,62166,0
2007-08-02,11.8,12.15,11.74,12.07,20822,0
2007-08-03,12.14,12.49,12,12.03,15145,0
2007-08-06,12.03,12.35,11.7,12.3,26805,0
2007-08-07,12.33,12.45,12,12.07,35677,0
2007-08-08,12.25,12.89,12.25,12.56,44250,0
2007-08-09,12.5,12.58,12.37,12.52,58903,0
2007-08-10,12.5,12.59,12.4,12.41,38695,0
2007-08-13,12.6,12.9,11.96,12.3,101624,0
2007-08-14,12.39,12.39,12,12.17,17163,0
2007-08-15,12.13,12.32,11.85,11.88,12619,0
2007-08-16,12.08,12.08,11.77,12.03,19568,0
2007-08-17,12.55,12.82,11.9,11.92,25741,0
2007-08-20,12.07,12.12,11.75,11.75,19046,0
2007-08-21,11.85,12.14,11.82,12.08,9881,0
2007-08-22,11.99,12.34,11.99,12.32,7446,0
2007-08-23,12.43,12.5,12.39,12.49,8489,0
2007-08-24,12.2,12.39,11.8,12.16,18446,0
2007-08-27,12.19,12.48,12.19,12.36,12700,0
2007-08-28,12.45,12.72,12.4,12.51,18619,0
2007-08-29,12.71,12.72,12.57,12.63,17003,0
2007-08-30,12.76,12.9,12.6,12.9,15227,0
2007-08-31,12.9,13.09,12.61,12.88,22520,0
2007-09-04,12.74,12.9,12.72,12.73,10252,0
2007-09-05,12.83,12.99,12.71,12.74,13794,0
2007-09-06,12.9,12.94,12.8,12.88,10929,0
2007-09-07,12.9,12.9,12.71,12.72,7007,0
2007-09-10,12.9,12.92,12.71,12.74,8305,0
2007-09-11,12.9,12.9,12.27,12.67,28434,0
2007-09-12,12.6,12.88,12.48,12.65,15383,0
2007-09-13,12.62,12.72,12.51,12.57,9617,0
2007-09-14,12.57,12.66,12.35,12.35,9292,0
2007-09-17,12.31,12.38,12.08,12.12,12962,0
2007-09-18,12.15,12.34,11.92,12.34,14460,0
2007-09-19,12.5,12.7,12.5,12.57,15313,0
2007-09-20,12.55,12.57,11.5,12.27,51167,0
2007-09-21,12.21,12.38,12.17,12.36,7626,0
2007-09-24,12.3,12.38,12.14,12.19,5729,0
2007-09-25,12.08,12.24,12.01,12.11,7939,0
2007-09-26,12.24,12.33,12.24,12.31,4946,0
2007-09-27,12.25,12.28,12.1,12.21,6440,0
2007-09-28,12.12,12.3,12.12,12.3,6943,0
2007-10-01,12.22,12.25,12.14,12.22,4737,0
2007-10-02,12.2,12.41,12.2,12.41,3510,0
2007-10-03,12.34,12.59,12.14,12.59,6900,0
2007-10-04,12.49,12.57,12.44,12.53,3085,0
2007-10-05,12.47,12.56,12.41,12.55,4867,0
2007-10-08,12.5,12.78,12.5,12.75,23064,0
2007-10-09,12.7,12.92,12.65,12.92,21865,0
2007-10-10,12.74,12.96,12.7,12.89,9552,0
2007-10-11,12.79,12.86,12.65,12.7,3755,0
2007-10-12,12.65,12.75,12.44,12.5,20700,0
2007-10-15,12.46,12.48,12.33,12.4,18037,0
2007-10-16,12.45,12.45,12.35,12.43,30568,0
2007-10-17,12.49,12.86,12.49,12.74,27750,0
2007-10-18,12.74,12.74,12.65,12.7,11292,0
2007-10-19,12.54,12.56,12.45,12.5,12840,0
2007-10-22,12.57,12.81,12.34,12.68,9237,0
2007-10-23,12.7,12.77,12.67,12.75,9700,0
2007-10-24,12.88,13.75,12.88,13.64,41959,0
2007-10-25,13,13,12,12.75,38647,0
2007-10-26,12.7,12.83,12.7,12.71,18286,0
2007-10-29,12.43,12.65,12.43,12.49,19655,0
2007-10-30,12.31,12.41,12.31,12.34,24530,0
2007-10-31,12.4,12.86,12.4,12.51,27792,0
2007-11-01,12.29,12.71,12.29,12.52,15198,0
2007-11-02,12.43,12.45,12.32,12.32,9854,0
2007-11-05,12.27,12.53,12.26,12.51,11402,0
2007-11-06,12.28,12.61,12.28,12.61,17077,0
2007-11-07,12.5,12.56,12.16,12.16,12400,0
2007-11-08,12.15,12.25,11.94,12.06,15632,0
2007-11-09,11.8,12.04,11.8,11.92,17364,0
2007-11-12,12,12.08,11.9,11.97,8825,0
2007-11-13,12,12.1,11.97,12.05,15592,0
2007-11-14,11.99,12.19,11.59,11.6,16069,0
2007-11-15,11.6,11.6,11.32,11.32,9910,0
2007-11-16,11.31,11.46,11.22,11.38,17515,0
2007-11-19,11.38,11.42,11.21,11.21,17403,0
2007-11-20,11.1,11.25,10.79,10.88,31295,0
2007-11-21,10.77,11.11,10.51,10.8,27817,0
2007-11-23,10.87,11.09,10.86,11.06,5400,0
2007-11-26,10.95,11.25,10.95,11.12,34737,0
2007-11-27,11.16,11.22,10.83,11.15,14140,0
2007-11-28,10.96,11.8,10.96,11.75,16154,0
2007-11-29,11.79,12.4,11.75,12.29,14413,0
2007-11-30,12.53,12.69,12.16,12.39,19324,0
2007-12-03,12.21,12.25,11.77,12.09,14955,0
2007-12-04,11.86,11.93,11.53,11.75,15480,0
2007-12-05,11.77,11.77,11.72,11.74,91464,0
2007-12-06,11.59,12.35,11.59,12.35,16036,0
2007-12-07,12.32,12.35,12.25,12.34,30255,0
2007-12-10,12.23,12.62,12.01,12.47,22809,0
2007-12-11,12.53,12.56,12.3,12.41,20932,0
2007-12-12,12.41,12.52,11.96,12.23,24369,0
2007-12-13,11.76,12.44,11.74,12.3,8050,0
2007-12-14,12.24,12.51,12.18,12.19,16410,0
2007-12-17,12.09,12.19,12.01,12.01,3723,0
2007-12-18,12.03,12.03,11.59,11.59,16279,0
2007-12-19,11.83,12.05,11.6,11.79,15668,0
2007-12-20,11.79,12.09,11.57,12,25565,0
2007-12-21,11.87,12.07,11.74,11.74,25259,0
2007-12-24,11.76,12.28,11.57,12.26,13062,0
2007-12-26,12.04,12.43,11.77,12.24,20956,0
2007-12-27,12.04,12.28,11.83,12.09,45971,0
2007-12-28,11.99,12.15,11.99,12.08,8400,0
2007-12-31,11.79,12,11.79,11.98,13816,0
2008-01-02,11.52,12.41,11.52,12.04,59915,0
2008-01-03,11.91,12,11.8,11.8,9300,0
2008-01-04,11.77,11.83,11.3,11.4,17545,0
2008-01-07,11.39,11.55,11.3,11.48,11303,0
2008-01-08,11.25,11.52,11.23,11.43,21376,0
2008-01-09,11.3,11.3,10.7,10.95,19074,0
2008-01-10,10.74,11.78,10.74,10.82,16309,0
2008-01-11,10.63,11.05,10.4,10.5,24518,0
2008-01-14,10.63,10.86,10,10.3,73558,0
2008-01-15,10.08,10.61,10.08,10.36,21888,0
2008-01-16,10.18,10.75,10.18,10.43,15101,0
2008-01-17,10.32,10.36,9.96,10,16937,0
2008-01-18,9.95,11.42,9.95,10.69,65386,0
2008-01-22,9.9,10.55,9.8,10.34,48673,0
2008-01-23,10.43,10.49,9.69,10.12,21277,0
2008-01-24,10.02,10.21,10.01,10.08,81664,0
2008-01-25,10.03,10.17,9.92,10.06,16782,0
2008-01-28,9.95,10.24,9.75,10.04,36663,0
2008-01-29,9.93,10.09,9.85,10,73303,0
2008-01-30,9.85,10.25,9.85,10.14,25876,0
2008-01-31,9.96,10.7,9.96,10.28,41444,0
2008-02-01,10.2,10.96,10.2,10.46,41369,0
2008-02-04,10.55,11,10.3,10.93,14206,0
2008-02-05,10.61,10.97,10.6,10.87,16700,0
2008-02-06,10.76,11,10.31,10.53,32067,0
2008-02-07,10.51,10.64,10.39,10.45,20265,0
2008-02-08,10.57,10.61,10,10.22,20491,0
2008-02-11,10.15,10.34,10,10.05,32496,0
2008-02-12,10,10.24,10,10.11,29186,0
2008-02-13,10.06,10.18,10.01,10.03,36642,0
2008-02-14,10.18,10.37,9.8,10.22,72535,0
2008-02-15,10.04,10.14,10.02,10.1,10500,0
2008-02-19,10.1,10.16,9.9,9.9,132654,0
2008-02-20,9.93,10.46,9.93,10.32,59956,0
2008-02-21,10.24,10.49,10.15,10.2,19662,0
2008-02-22,10.1,10.61,10.1,10.47,13032,0
2008-02-25,10.36,10.9,10.32,10.9,24115,0
2008-02-26,10.92,11.33,10.62,11.07,35241,0
2008-02-27,11.07,11.07,10.73,10.95,5900,0
2008-02-28,10.99,11.2,10.51,10.64,22003,0
2008-02-29,10.96,11.12,10.32,10.42,24114,0
2008-03-03,10.4,10.5,9.95,10.16,25862,0
2008-03-04,10.15,10.24,10.06,10.1,23900,0
2008-03-05,10.14,10.3,10,10.17,15699,0
2008-03-06,10.14,10.23,10.14,10.21,8200,0
2008-03-07,10.19,10.42,10.12,10.33,19600,0
2008-03-10,10.25,10.41,10.12,10.13,22075,0
2008-03-11,10.3,10.49,10.13,10.38,18989,0
2008-03-12,10.45,10.84,10.25,10.25,94069,0
2008-03-13,10.24,10.58,10.24,10.54,12599,0
2008-03-14,10.5,10.53,10.18,10.45,12233,0
2008-03-17,10.13,10.34,10.09,10.12,11300,0
2008-03-18,10.34,10.49,10.34,10.49,5879,0
2008-03-19,10.53,10.74,10.52,10.71,6253,0
2008-03-20,10.65,10.65,10.11,10.11,14754,0
2008-03-24,10.51,11.01,10.5,10.63,14515,0
2008-03-25,10.73,11.02,10.73,11.01,8720,0
2008-03-26,10.74,10.85,10.63,10.75,34100,0
2008-03-27,10.83,11.05,10.83,10.96,5250,0
2008-03-28,10.9,10.9,10.54,10.71,9200,0
2008-03-31,10.85,10.92,10.75,10.92,5512,0
2008-04-01,10.68,10.96,10.68,10.96,900,0
2008-04-02,10.72,11.42,10.72,11.37,10724,0
2008-04-03,11.4,11.43,10.29,10.91,14118,0
2008-04-04,11.26,11.41,11.22,11.28,8300,0
2008-04-07,11.2,11.62,11.2,11.57,10056,0
2008-04-08,11.35,11.6,11.35,11.55,20960,0
2008-04-09,11.68,11.7,11.14,11.16,8907,0
2008-04-10,11.29,11.57,11.29,11.31,8400,0
2008-04-11,11.51,11.51,11.21,11.3,13294,0
2008-04-14,11.3,11.31,11.14,11.14,3385,0
2008-04-15,11.2,11.47,10.91,11.05,9619,0
2008-04-16,11.16,11.25,10.94,11.1,9296,0
2008-04-17,11.06,11.1,10.84,10.9,9350,0
2008-04-18,10.94,10.94,10.64,10.67,12899,0
2008-04-21,10.78,10.83,10.4,10.4,8908,0
2008-04-22,10.4,10.67,10.15,10.15,12793,0
2008-04-23,10.14,10.2,9.97,10.03,11766,0
2008-04-24,8.2,9.5,7.88,8.93,54186,0
2008-04-25,8.85,8.95,8.5,8.85,22096,0
2008-04-28,8.83,8.99,8.75,8.93,14799,0
2008-04-29,8.79,8.83,8.75,8.75,7410,0
2008-04-30,8.75,8.98,8.75,8.9,116018,0
2008-05-01,8.93,8.96,8.47,8.48,12692,0
2008-05-02,8.72,8.86,8.62,8.72,8305,0
2008-05-05,8.81,8.88,8.7,8.82,15730,0
2008-05-06,8.84,8.87,8.6,8.78,12248,0
2008-05-07,8.87,9.22,8.74,8.74,17516,0
2008-05-08,8.67,9.11,8.67,8.99,17351,0
2008-05-09,9.03,9.14,8.66,9.05,20812,0
2008-05-12,9.15,9.41,8.89,8.91,11005,0
2008-05-13,9.01,9.16,8.91,8.98,14325,0
2008-05-14,8.95,9.15,8.95,8.96,9255,0
2008-05-15,9.06,9.07,8.72,9.05,10800,0
2008-05-16,8.97,9.05,8.87,9.03,3850,0
2008-05-19,8.93,8.93,8.76,8.85,8665,0
2008-05-20,8.85,8.95,8.52,8.55,8366,0
2008-05-21,8.64,9,8.64,8.81,18030,0
2008-05-22,8.85,8.93,8.74,8.74,9778,0
2008-05-23,8.87,8.88,8.67,8.68,85507,0
2008-05-27,8.65,8.96,8.64,8.89,34101,0
2008-05-28,8.91,8.92,8.83,8.88,16424,0
2008-05-29,8.86,8.89,8.83,8.85,9771,0
2008-05-30,8.87,9.18,8.84,9.01,9235,0
2008-06-02,8.99,9.02,8.8,8.96,7700,0
2008-06-03,8.84,9.07,8.84,9.07,6601,0
2008-06-04,9.05,9.14,8.99,9.11,11637,0
2008-06-05,9.21,9.22,9.1,9.15,17115,0
2008-06-06,9.02,9.07,8.54,8.91,5520,0
2008-06-09,8.91,9.46,8.91,9.07,2622,0
2008-06-10,9,9.15,8.95,9.06,4000,0
2008-06-11,8.96,9.42,8.9,8.98,17037,0
2008-06-12,8.91,9.11,8.75,8.89,11760,0
2008-06-13,8.63,8.95,8.63,8.93,11128,0
2008-06-16,8.95,9.04,8.83,8.83,2800,0
2008-06-17,8.95,8.95,8.75,8.78,9962,0
2008-06-18,8.77,8.87,8.77,8.78,9200,0
2008-06-19,8.75,8.75,8.6,8.74,3801,0
2008-06-20,8.51,8.7,8.51,8.55,10427,0
2008-06-23,8.55,8.63,8.55,8.6,29916,0
2008-06-24,8.76,9.49,8.76,9.49,30868,0
2008-06-25,9.38,10.13,9.38,10.13,15212,0
2008-06-26,10.17,10.17,9.96,10.07,23100,0
2008-06-27,9.97,10.07,9.26,10.07,11317,0
2008-06-30,9.92,9.93,9.51,9.8,13071,0
2008-07-01,9.75,9.76,9.5,9.5,6748,0
2008-07-02,9.62,9.63,9.51,9.55,7204,0
2008-07-03,9.6,9.6,9.53,9.59,2600,0
2008-07-07,9.55,9.63,9.55,9.59,15301,0
2008-07-08,9.61,9.65,9.6,9.64,14623,0
2008-07-09,9.63,9.66,9.51,9.64,1920,0
2008-07-10,9.57,9.91,9.52,9.7,4665,0
2008-07-11,9.6,9.67,9.56,9.57,3495,0
2008-07-14,9.51,9.59,9.18,9.19,12343,0
2008-07-15,9.12,9.2,8.56,9.2,17841,0
2008-07-16,9.09,9.45,9.09,9.45,2201,0
2008-07-17,9.32,9.45,9.32,9.41,2200,0
2008-07-18,9.24,9.48,9.24,9.31,2707,0
2008-07-21,9.18,9.28,9.01,9.23,7414,0
2008-07-22,9.1,9.39,9.04,9.39,5420,0
2008-07-23,9.27,9.48,9.03,9.48,17270,0
2008-07-24,9.1,9.5,9.1,9.5,10740,0
2008-07-25,9.41,9.41,9.2,9.29,6200,0
2008-07-28,9.22,9.53,9.22,9.52,24857,0
2008-07-29,9.71,9.99,9.49,9.7,14215,0
2008-07-30,9.63,9.63,9.12,9.23,900,0
2008-07-31,9.07,9.35,9.07,9.35,4100,0
2008-08-01,9.26,9.38,8.54,9.11,26650,0
2008-08-04,9.19,9.9,9.19,9.81,25416,0
2008-08-05,9.99,10.74,9.79,10.36,26995,0
2008-08-06,10.4,10.55,10.08,10.12,6106,0
2008-08-07,10,10.12,9.85,9.91,10896,0
2008-08-08,9.91,10.39,9.73,9.95,6287,0
2008-08-11,9.74,10.68,9.74,9.9,9782,0
2008-08-12,9.75,9.89,9.28,9.53,17119,0
2008-08-13,9.29,9.72,9.25,9.45,9926,0
2008-08-14,9.27,9.35,9.12,9.34,5921,0
2008-08-15,9.17,9.61,9.13,9.25,5200,0
2008-08-18,9.16,9.36,9.16,9.25,2400,0
2008-08-19,9.17,9.24,9.12,9.15,6953,0
2008-08-20,9.13,9.16,8.75,9.03,7875,0
2008-08-21,9.02,9.06,8.99,8.99,3635,0
2008-08-22,9.1,9.1,8.96,9.08,8412,0
2008-08-25,9.01,9.07,8.91,8.91,2000,0
2008-08-26,8.92,9.05,8.91,9.05,7695,0
2008-08-27,8.9,9.44,8.9,9.44,5500,0
2008-08-28,9.23,9.23,8.97,8.97,3700,0
2008-08-29,9.15,9.15,9,9.08,10400,0
2008-09-02,9.13,9.25,8.99,9.04,82849,0
2008-09-03,9.02,9.09,9,9.07,1231,0
2008-09-04,9.05,9.05,8.94,8.96,1250,0
2008-09-05,8.96,9.25,8.96,9,2832,0
2008-09-08,9.09,9.09,9.02,9.02,1600,0
2008-09-09,8.96,9.1,8.96,8.97,5393,0
2008-09-10,8.9,8.91,8.8,8.81,7553,0
2008-09-11,8.84,8.84,8.7,8.71,8000,0
2008-09-12,8.76,8.94,8.64,8.94,2800,0
2008-09-15,8.55,9.02,8.55,8.81,6839,0
2008-09-16,8.58,9,8.52,8.8,2721,0
2008-09-17,8.84,9,8.79,9,5092,0
2008-09-18,8.7,8.98,8.6,8.98,5410,0
2008-09-19,8.94,9,8.57,8.6,9946,0
2008-09-22,8.56,9,8.52,8.86,6327,0
2008-09-23,8.85,9,8.79,9,8233,0
2008-09-24,8.83,9,8.65,8.91,9153,0
2008-09-25,8.6,8.82,8.6,8.77,2320,0
2008-09-26,8.57,9.1,8.57,9.1,16438,0
2008-09-29,9.09,9.38,8.51,8.9,20533,0
2008-09-30,8.65,9.5,8.65,9.43,14444,0
2008-10-01,9.18,9.6,8.9,9.21,10702,0
2008-10-02,9.01,9.21,9.01,9.06,14878,0
2008-10-03,9.01,9.02,8.56,8.9,12888,0
2008-10-06,8.75,8.85,8.11,8.72,29157,0
2008-10-07,8.56,8.93,8.37,8.56,6056,0
2008-10-08,8.21,8.56,8.15,8.54,23776,0
2008-10-09,8.3,8.75,8,8.15,14069,0
2008-10-10,7.96,7.97,7.1,7.96,30382,0
2008-10-13,7.81,8.36,7.5,8.2,10234,0
2008-10-14,7.9,8.24,7.58,8.05,12679,0
2008-10-15,7.57,7.95,7.51,7.72,6615,0
2008-10-16,7.65,8.25,7.5,7.66,5271,0
2008-10-17,7.57,7.73,7.47,7.53,1900,0
2008-10-20,7.37,7.49,7.23,7.31,11553,0
2008-10-21,7.03,7.55,7.03,7.33,9929,0
2008-10-22,7.33,7.43,7.32,7.33,9013,0
2008-10-23,7.75,7.75,6.78,7.5,10902,0
2008-10-24,6.61,8.15,6.5,7.98,27700,0
2008-10-27,7.71,7.87,7.28,7.47,13048,0
2008-10-28,7.46,8.24,7.15,7.56,7856,0
2008-10-29,7.74,7.85,7.06,7.85,2038,0
2008-10-30,7.07,7.36,7.05,7.05,2450,0
2008-10-31,7.2,7.74,7.2,7.74,11586,0
2008-11-03,7.35,7.35,7.1,7.1,2546,0
2008-11-04,7.16,7.59,7.14,7.45,9289,0
2008-11-05,7.17,7.88,6.73,7.88,7454,0
2008-11-06,7.75,7.75,6.74,7.08,4434,0
2008-11-07,7.05,7.11,6.76,6.99,2400,0
2008-11-10,6.88,6.88,6.3,6.35,4362,0
2008-11-11,6.6,6.6,6,6.1,10807,0
2008-11-12,6.28,6.28,5.83,5.83,5082,0
2008-11-13,5.79,5.79,5.6,5.74,6426,0
2008-11-14,5.59,6.14,5.59,5.61,4330,0
2008-11-17,5.56,5.59,5.2,5.29,5306,0
2008-11-18,5.19,5.78,5.1,5.74,11929,0
2008-11-19,5.66,5.67,5.09,5.35,6815,0
2008-11-20,5.15,5.32,5.03,5.29,3878,0
2008-11-21,5.01,5.32,4.78,5.32,8200,0
2008-11-24,5.26,5.31,4.91,5.31,12257,0
2008-11-25,5.31,5.39,5.16,5.39,4347,0
2008-11-26,5.15,5.7,5.1,5.7,11563,0
2008-11-28,5.56,5.88,5.56,5.88,2700,0
2008-12-01,5.66,5.74,5.26,5.43,8796,0
2008-12-02,5.2,5.32,4.78,5.23,6285,0
2008-12-03,4.98,5.1,4.88,5.1,10729,0
2008-12-04,5.06,5.06,4.99,5,1915,0
2008-12-05,4.99,5,4.94,4.99,2875,0
2008-12-08,4.89,5.04,4.76,5,7960,0
2008-12-09,5,5.1,4.75,5.1,3572,0
2008-12-10,5,5.1,4.86,5.07,1545,0
2008-12-11,4.86,5.22,4.77,5.22,600,0
2008-12-12,4.81,5.07,4.66,5.07,6250,0
2008-12-15,5.02,5.05,4.74,5.05,1800,0
2008-12-16,5,5.24,4.7,5.05,6522,0
2008-12-17,4.95,5.05,4.95,5,946,0
2008-12-18,4.82,4.86,4.26,4.85,13748,0
2008-12-19,4.84,5,4.53,5,16123,0
2008-12-22,4.85,4.95,4.63,4.73,9054,0
2008-12-23,4.56,4.56,4.55,4.55,1569,0
2008-12-24,4.56,4.56,4.5,4.51,1967,0
2008-12-26,4.73,4.73,4.46,4.46,4824,0
2008-12-29,4.32,4.81,4.31,4.31,18264,0
2008-12-30,4.32,4.5,4.32,4.42,1220,0
2008-12-31,4.32,5.2,4.32,5.2,9907,0
2009-01-02,5.21,5.24,4.34,5.23,7300,0
2009-01-05,5.02,5.12,4.81,5,1730,0
2009-01-06,4.8,5.9,4.8,5.4,5932,0
2009-01-07,4.79,5.19,4.79,5.19,3390,0
2009-01-08,4.97,4.97,4.97,4.97,10200,0
2009-01-09,5,5.1,4.81,4.95,4894,0
2009-01-12,4.8,4.96,4.78,4.96,1491,0
2009-01-13,4.34,5,4.33,5,1165,0
2009-01-14,4.3,4.3,4.3,4.3,187,0
2009-01-15,4.65,4.83,4.32,4.34,3884,0
2009-01-16,4.45,4.76,4.44,4.76,1300,0
2009-01-20,4.48,5.23,4.3,5.23,11115,0
2009-01-21,5.12,5.22,4.83,5.09,1538,0
2009-01-22,4.52,4.98,4.52,4.98,650,0
2009-01-23,4.54,4.83,4.5,4.83,2208,0
2009-01-26,5.16,5.16,4.68,4.97,1475,0
2009-01-27,4.67,4.86,4.66,4.86,570,0
2009-01-28,4.76,5.01,4.76,4.98,2200,0
2009-01-29,4.88,5.18,4.88,5.16,2673,0
2009-01-30,5,5.66,5,5.61,9483,0
2009-02-02,5.44,5.59,5.33,5.51,2156,0
2009-02-03,5.01,5.9,5.01,5.37,2500,0
2009-02-04,5.28,5.7,5.2,5.7,5779,0
2009-02-05,5.25,5.9,5.25,5.9,4714,0
2009-02-06,5.89,5.9,5.4,5.86,7444,0
2009-02-09,5.17,5.85,5.17,5.84,1973,0
2009-02-10,5.74,5.74,5.74,5.74,100,0
2009-02-11,5.75,6,5.24,6,2000,0
2009-02-12,5.22,6,5.03,5.59,3600,0
2009-02-13,5.1,5.98,5,5.94,1000,0
2009-02-17,5.28,5.9,5.26,5.89,3900,0
2009-02-18,5.6,5.99,5.25,5.97,2300,0
2009-02-19,5.89,5.9,5.11,5.86,829,0
2009-02-20,5.14,6,5.14,5.89,1538,0
2009-02-23,5.69,5.79,5.15,5.75,1104,0
2009-02-24,5.29,5.61,5.1,5.61,1650,0
2009-02-25,5.93,5.93,5.16,5.87,1935,0
2009-02-26,5.5,5.87,5.5,5.87,2800,0
2009-02-27,5.5,5.9,5.3,5.9,10246,0
2009-03-02,5.42,5.8,5.4,5.8,10661,0
2009-03-03,5.65,5.65,5.27,5.49,4566,0
2009-03-05,5.18,5.18,5.1,5.1,3102,0
2009-03-06,5.1,5.14,5,5,4538,0
2009-03-09,4.85,5.06,4.44,4.89,5571,0
2009-03-10,4.4,5,4.35,4.8,5276,0
2009-03-11,4.3,4.65,4.3,4.64,1990,0
2009-03-12,4.3,4.9,4.11,4.75,7751,0
2009-03-13,4.12,4.7,4.12,4.7,2984,0
2009-03-16,4.33,4.62,4.31,4.5,2400,0
2009-03-17,4.3,4.74,4.3,4.74,1862,0
2009-03-18,4.26,4.74,4.01,4.36,5003,0
2009-03-19,4.23,4.51,4.05,4.5,25702,0
2009-03-20,4.15,4.62,4,4.4,3403,0
2009-03-23,4.75,4.75,4.19,4.74,5484,0
2009-03-24,4.7,4.7,4.7,4.7,169,0
2009-03-25,4.75,4.75,4.14,4.75,2104,0
2009-03-26,4.88,4.89,4.6,4.89,2805,0
2009-03-27,4.52,4.89,4.52,4.88,1224,0
2009-03-30,4.79,4.91,4.37,4.9,7600,0
2009-03-31,4.91,4.91,4.5,4.91,5138,0
2009-04-01,4.9,5,4.45,4.5,13113,0
2009-04-02,4.32,4.99,4.32,4.51,6780,0
2009-04-03,4.85,4.85,4.63,4.69,1300,0
2009-04-06,4.75,4.75,4.71,4.71,3705,0
2009-04-07,4.55,4.75,4.55,4.75,1400,0
2009-04-08,4.56,4.69,4.5,4.59,2000,0
2009-04-09,4.74,4.74,4.5,4.65,1600,0
2009-04-13,4.55,4.74,4.5,4.55,4971,0
2009-04-14,4.54,4.73,4.51,4.56,4155,0
2009-04-15,4.63,4.7,4.51,4.61,1800,0
2009-04-16,4.61,4.74,4.59,4.69,4492,0
2009-04-17,4.7,4.75,4.59,4.75,4353,0
2009-04-20,4.78,4.94,4.77,4.77,400,0
2009-04-21,4.75,4.75,4.75,4.75,200,0
2009-04-22,4.71,4.72,4.71,4.72,200,0
2009-04-23,4.79,4.92,4.49,4.85,4800,0
2009-04-24,4.6,4.89,4.59,4.8,3054,0
2009-04-27,4.69,4.69,4.62,4.69,2275,0
2009-04-28,4.6,4.64,4.58,4.6,15600,0
2009-04-29,4.59,4.64,4.55,4.59,19819,0
2009-04-30,4.48,4.65,4.35,4.65,13310,0
2009-05-01,4.37,4.81,4.37,4.7,6830,0
2009-05-04,4.67,4.8,4.33,4.7,36785,0
2009-05-05,4.7,4.9,4.7,4.9,5500,0
2009-05-06,4.9,4.94,4.69,4.77,14275,0
2009-05-07,4.7,4.87,4.5,4.5,8678,0
2009-05-08,4.89,5,4.83,4.9,3772,0
2009-05-11,4.94,5,4.85,4.85,14269,0
2009-05-12,4.83,4.9,4.82,4.9,4800,0
2009-05-13,4.89,4.99,4.84,4.85,2002,0
2009-05-14,4.83,4.9,4.77,4.9,2194,0
2009-05-15,4.79,4.95,4.79,4.95,1454,0
2009-05-18,4.8,4.85,4.63,4.8,14750,0
2009-05-19,4.64,4.7,4.54,4.62,3480,0
2009-05-20,4.71,4.71,4.56,4.56,21970,0
2009-05-21,4.54,4.59,4.37,4.53,17734,0
2009-05-22,4.26,4.6,4.25,4.43,26797,0
2009-05-26,4.3,4.35,4.23,4.23,22650,0
2009-05-27,4.89,4.89,4.35,4.39,1900,0
2009-05-28,4.4,5.12,4.4,4.85,12097,0
2009-05-29,4.91,5.28,4.8,5.28,7917,0
2009-06-01,5.25,5.25,4.95,5.08,5030,0
2009-06-02,4.94,5.17,4.93,5.17,4450,0
2009-06-03,5.06,5.14,4.93,5.13,1800,0
2009-06-04,5.09,5.19,5.06,5.19,2238,0
2009-06-05,5.04,5.34,5.04,5.25,10607,0
2009-06-08,5.1,5.25,5.08,5.25,2037,0
2009-06-09,5.09,5.25,4.89,5.25,3247,0
2009-06-10,5.35,5.35,5.17,5.28,1310,0
2009-06-11,5.4,5.48,4.97,5.48,6603,0
2009-06-12,5.32,5.6,5.32,5.6,2433,0
2009-06-15,5.55,5.65,5.55,5.65,355,0
2009-06-16,5.58,5.58,5.55,5.57,3300,0
2009-06-17,5.27,5.3,4.25,4.82,46466,0
2009-06-18,5.2,5.64,4.85,5.17,7297,0
2009-06-19,4.87,5.7,4.64,5.7,5002,0
2009-06-22,5.7,5.7,4.94,5.25,5413,0
2009-06-24,4.78,5.05,4.78,4.87,8062,0
2009-06-25,5,5.4,5,5.4,2000,0
2009-06-26,5.4,5.5,5.29,5.49,999,0
2009-06-29,5.49,5.49,5.22,5.49,300,0
2009-06-30,5.49,5.9,5.49,5.7,5443,0
2009-07-01,5.24,5.89,5.24,5.89,950,0
2009-07-02,5.2,5.9,5.2,5.9,1900,0
2009-07-06,5.57,5.71,5.34,5.56,3415,0
2009-07-07,5.32,5.56,4.99,5.56,3990,0
2009-07-08,5.32,5.54,4.98,5.43,3998,0
2009-07-09,5.62,5.62,5.29,5.38,5493,0
2009-07-10,5.57,5.69,5.3,5.65,2400,0
2009-07-13,5.27,5.79,5.24,5.79,2900,0
2009-07-14,5.85,5.91,5.85,5.91,3198,0
2009-07-15,5.97,6.48,5.8,6.03,4594,0
2009-07-16,5.7,6.38,5.7,6.37,13224,0
2009-07-17,6.07,6.39,6.07,6.39,400,0
2009-07-20,6.49,6.49,6.2,6.39,700,0
2009-07-21,5.8,6.4,5.8,6.39,750,0
2009-07-22,6.11,6.5,6.11,6.5,1500,0
2009-07-23,6.5,6.59,6.5,6.59,3925,0
2009-07-24,6.49,6.5,6.49,6.5,1100,0
2009-07-27,6.46,6.55,6.27,6.37,5740,0
2009-07-28,6.37,6.62,6.24,6.45,3406,0
2009-07-29,6.3,6.49,6.1,6.45,1987,0
2009-07-30,6.7,6.7,6.5,6.7,400,0
2009-07-31,6.11,6.7,6.11,6.7,2450,0
2009-08-03,6.41,6.5,6.39,6.5,4401,0
2009-08-04,6.45,6.49,6.4,6.49,1700,0
2009-08-05,6.2,6.47,6.01,6.47,1550,0
2009-08-06,6.17,6.45,6.1,6.45,2800,0
2009-08-07,6.08,6.49,6,6.48,2000,0
2009-08-10,6.48,6.48,6.48,6.48,0,0
2009-08-11,6.15,6.46,6.15,6.46,750,0
2009-08-12,6.22,6.49,6.22,6.49,1474,0
2009-08-13,6.28,6.55,6.1,6.42,36412,0
2009-08-14,6.41,6.54,6.12,6.39,19359,0
2009-08-17,6.05,6.05,5.76,5.8,8951,0
2009-08-18,5.93,5.99,5.51,5.51,4288,0
2009-08-19,5.35,5.6,5.35,5.56,3809,0
2009-08-20,5.51,5.65,5.29,5.34,4581,0
2009-08-21,5.59,6.25,5.35,6.09,10401,0
2009-08-24,6.24,6.25,5.91,6.25,1670,0
2009-08-25,6.06,6.28,5.64,6.28,27879,0
2009-08-26,6.05,6.26,6.04,6.26,2917,0
2009-08-27,6.3,6.3,6.1,6.29,4400,0
2009-08-28,6.13,6.13,6.06,6.1,5538,0
2009-08-31,5.75,6.26,5.7,6.16,5800,0
2009-09-01,6.11,6.29,5.84,6.1,7894,0
2009-09-02,5.77,6.1,5.53,6.1,12766,0
2009-09-03,6.05,6.2,5.8,6.06,6000,0
2009-09-04,6.05,6.2,5.94,6.2,4500,0
2009-09-08,6.14,6.15,5.83,6.13,10616,0
2009-09-09,5.99,6.2,5.99,6.11,14100,0
2009-09-10,6.05,6.15,5.51,6.14,12334,0
2009-09-11,6.3,6.3,6.03,6.29,12059,0
2009-09-14,6.15,6.3,6.15,6.24,4142,0
2009-09-15,6.3,6.54,6.3,6.54,6516,0
2009-09-16,6.55,6.65,6.47,6.65,6733,0
2009-09-17,6.8,6.9,6.58,6.9,8324,0
2009-09-18,6.67,6.9,6.67,6.75,5530,0
2009-09-21,6.75,6.77,6.65,6.69,3424,0
2009-09-22,6.7,6.7,6.55,6.65,6244,0
2009-09-23,6.84,7,6.6,6.9,7070,0
2009-09-24,6.99,7.06,6.75,6.75,5747,0
2009-09-25,6.65,6.8,6.65,6.8,3035,0
2009-09-28,6.7,6.89,6.7,6.73,4034,0
2009-09-29,6.9,6.9,6.65,6.65,4000,0
2009-09-30,6.73,6.88,6.65,6.73,3661,0
2009-10-01,6.74,6.75,6.61,6.61,900,0
2009-10-02,6.75,6.75,6.65,6.65,3800,0
2009-10-05,6.65,6.73,6.52,6.52,1268,0
2009-10-06,6.51,6.69,6.2,6.2,4070,0
2009-10-07,6.25,6.77,6.24,6.57,2425,0
2009-10-08,6.74,6.99,6.74,6.98,3594,0
2009-10-09,6.96,6.96,6.69,6.81,1602,0
2009-10-12,7.08,7.2,6.96,7.06,3822,0
2009-10-13,6.79,7.45,6.79,7.36,8398,0
2009-10-14,7.08,7.43,6.88,6.97,19484,0
2009-10-15,6.85,7.23,6.8,7,14085,0
2009-10-16,7,7.01,6.59,6.92,9764,0
2009-10-19,6.91,6.92,6.5,6.91,2990,0
2009-10-20,6.94,6.99,6.57,6.8,4512,0
2009-10-21,6.82,6.9,6.66,6.8,5691,0
2009-10-22,6.82,6.88,6.52,6.75,3700,0
2009-10-23,6.66,6.82,6.5,6.65,4746,0
2009-10-26,6.54,6.75,6.41,6.5,4550,0
2009-10-27,6.31,6.42,6.27,6.29,1744,0
2009-10-28,6.28,6.3,6.1,6.1,1714,0
2009-10-29,6.21,6.35,6.1,6.21,2500,0
2009-10-30,6.76,6.76,6,6.03,26000,0
2009-11-02,5.9,6.02,5.9,5.95,5869,0
2009-11-03,5.96,5.99,5.94,5.99,1810,0
2009-11-04,6.07,6.07,5.91,6.04,2350,0
2009-11-05,6.04,6.06,5.99,6,3900,0
2009-11-06,6.1,6.15,5.9,6.15,6766,0
2009-11-09,5.97,6.05,5.92,6.01,14015,0
2009-11-10,6,6.03,5.9,5.99,4700,0
2009-11-11,5.68,6.04,5.65,5.97,18900,0
2009-11-12,5.73,6,5.73,6,3500,0
2009-11-13,5.78,6,5.78,6,3299,0
2009-11-16,6.07,6.07,5.7,6.07,4900,0
2009-11-18,6.02,6.24,5.89,5.96,3372,0
2009-11-19,5.96,5.97,5.72,5.92,2962,0
2009-11-20,6.16,6.16,5.83,5.97,700,0
2009-11-23,5.82,6.14,5.82,6.04,4700,0
2009-11-24,5.77,6.02,5.77,6,2721,0
2009-11-27,5.74,5.99,5.74,5.97,422,0
2009-11-30,5.87,6.14,5.74,6.14,5837,0
2009-12-01,6.01,6.02,5.84,6.02,2695,0
2009-12-02,5.91,6.03,5.91,6.03,701,0
2009-12-03,6,6,5.71,5.71,8681,0
2009-12-04,5.8,5.8,5.31,5.54,17105,0
2009-12-07,5.5,5.5,5.32,5.49,20295,0
2009-12-08,5.32,5.42,4.95,4.95,37955,0
2009-12-09,5,6.06,4.97,5.85,20566,0
2009-12-10,5.49,5.59,5.44,5.5,4255,0
2009-12-11,5.73,5.75,5.5,5.75,101364,0
2009-12-14,5.85,5.85,5.6,5.62,5930,0
2009-12-15,5.83,5.83,5.53,5.65,2706,0
2009-12-16,5.79,6.01,5.73,6,9708,0
2009-12-17,5.87,6.1,5.82,5.96,1550,0
2009-12-18,5.95,6.13,5.75,6.11,11382,0
2009-12-21,6.12,6.35,5.78,6.18,14282,0
2009-12-22,6.18,6.9,6.18,6.78,14818,0
2009-12-23,6.8,6.9,6.08,6.38,24854,0
2009-12-24,6.27,6.5,6.1,6.24,4921,0
2009-12-28,6.11,6.6,6.11,6.47,10494,0
2009-12-29,6.53,6.53,6.1,6.29,6637,0
2009-12-30,6.15,6.78,6.15,6.7,10350,0
2009-12-31,6.61,6.9,6.25,6.71,12839,0
2010-01-04,6.68,6.73,6.4,6.63,6701,0
2010-01-05,6.82,6.85,6.46,6.85,3453,0
2010-01-06,6.56,6.72,6.45,6.62,3950,0
2010-01-07,6.62,6.64,6.32,6.32,14268,0
2010-01-08,6.43,6.55,6.38,6.55,1700,0
2010-01-11,6.56,6.67,6.55,6.67,2308,0
2010-01-12,6.6,6.66,6.6,6.66,800,0
2010-01-13,6.65,6.65,6.36,6.51,18016,0
2010-01-14,6.65,6.66,6.56,6.66,1322,0
2010-01-15,6.6,6.68,6.58,6.64,5170,0
2010-01-19,6.51,6.68,6.51,6.57,10600,0
2010-01-20,6.5,6.66,6.5,6.66,4437,0
2010-01-21,6.67,6.77,6.47,6.77,2400,0
2010-01-22,6.7,6.89,6.54,6.89,3156,0
2010-01-25,6.8,6.9,6.58,6.9,2313,0
2010-01-26,6.65,6.89,6.65,6.89,1130,0
2010-01-27,6.8,6.89,6.8,6.89,400,0
2010-01-28,6.8,6.85,6.65,6.84,1150,0
2010-01-29,6.85,7.26,6.85,7.26,5500,0
2010-02-01,7.25,7.62,6.87,7.6,6481,0
2010-02-02,7.6,7.67,7.48,7.64,2815,0
2010-02-03,7.9,7.9,7.63,7.73,9224,0
2010-02-04,7.89,7.9,7.5,7.64,8333,0
2010-02-05,7.11,7.89,7.11,7.89,4179,0
2010-02-08,7.34,7.9,7.3,7.9,4775,0
2010-02-09,7.57,8.05,7.56,7.75,21616,0
2010-02-10,7.65,7.7,7.3,7.6,6395,0
2010-02-11,7.41,7.87,7.41,7.59,8693,0
2010-02-12,8.24,8.44,7.6,7.71,8500,0
2010-02-16,7.41,8.25,7.41,7.74,16721,0
2010-02-17,7.7,8.1,7.54,7.54,6302,0
2010-02-18,7.75,7.8,7.64,7.69,11907,0
2010-02-19,7.55,7.75,7.37,7.71,6294,0
2010-02-22,7.71,7.71,7.38,7.69,1820,0
2010-02-23,7.61,7.71,7.57,7.71,1117,0
2010-02-24,7.56,7.7,7.49,7.65,850,0
2010-02-25,7.49,7.77,7.3,7.67,7656,0
2010-02-26,7.63,7.66,7.35,7.45,7226,0
2010-03-01,7.65,7.75,7.5,7.7,3440,0
2010-03-02,7.5,7.89,7.5,7.7,8555,0
2010-03-03,7.5,8.1,7.5,8.1,5549,0
2010-03-04,7.71,7.88,7.65,7.73,16076,0
2010-03-05,7.7,7.82,7.67,7.79,6210,0
2010-03-08,7.69,7.86,7.61,7.77,4880,0
2010-03-09,7.7,7.94,7.5,7.89,4499,0
2010-03-10,8,8.1,7.7,8.1,6915,0
2010-03-11,7.92,8.5,7.9,8.45,13933,0
2010-03-12,8.6,8.6,8.27,8.44,3274,0
2010-03-15,8.38,8.58,8.08,8.37,4788,0
2010-03-16,8.05,8.45,8.05,8.33,500,0
2010-03-17,8.25,8.25,8.25,8.25,300,0
2010-03-18,8.16,8.42,8.16,8.42,960,0
2010-03-19,8.16,8.16,8.16,8.16,1100,0
2010-03-22,8.24,8.71,8.24,8.55,7583,0
2010-03-23,8.75,8.76,8.75,8.75,1350,0
2010-03-24,8.75,8.9,8.75,8.9,2100,0
2010-03-25,8.81,9,8.8,8.86,9730,0
2010-03-26,8.69,8.8,8.54,8.55,6165,0
2010-03-29,8.33,8.65,8.31,8.64,4785,0
2010-03-30,8.54,9,8.5,8.98,12481,0
2010-03-31,8.95,9.34,8.81,9.25,1400,0
2010-04-01,9.19,9.5,9.15,9.43,8171,0
2010-04-05,9.42,9.9,9.14,9.7,5156,0
2010-04-06,9.73,10.47,9.66,9.9,22162,0
2010-04-07,10.02,10.02,9.67,9.9,9423,0
2010-04-08,9.64,10.12,9.64,10.02,2344,0
2010-04-09,10,10.06,9.9,10,2938,0
2010-04-12,9.92,10,9.73,9.74,4599,0
2010-04-13,9.79,9.96,9.65,9.92,4012,0
2010-04-14,10.06,10.21,9.6,10.21,24264,0
2010-04-15,10.21,10.4,10.15,10.3,1560,0
2010-04-16,10.3,10.3,10,10.25,3073,0
2010-04-19,10.03,10.3,9.58,10.2,8021,0
2010-04-20,10.05,10.17,9.6,9.99,13225,0
2010-04-21,10.2,10.5,10.06,10.5,11549,0
2010-04-22,10.54,11.96,10.51,11.8,54275,0
2010-04-23,11.82,11.82,10.66,11,45660,0
2010-04-26,11.08,11.6,10.85,11.38,15768,0
2010-04-27,11.4,11.73,11.13,11.25,14157,0
2010-04-28,11.16,11.29,11.16,11.29,3375,0
2010-04-29,11.29,11.43,11.17,11.27,7175,0
2010-04-30,11.02,11.45,11.02,11.09,6874,0
2010-05-03,11.32,11.45,11.12,11.18,1687,0
2010-05-04,11.2,11.2,10.9,11.17,5412,0
2010-05-05,11.19,11.19,10.8,10.9,6036,0
2010-05-06,10.86,11.14,10.74,11.05,7588,0
2010-05-07,10.94,11,10.19,10.73,10413,0
2010-05-10,10.97,10.99,10.69,10.94,14625,0
2010-05-11,10.81,10.99,10.61,10.9,2118,0
2010-05-12,11,11,10.83,10.96,3800,0
2010-05-13,11.2,11.2,10.57,11.03,2600,0
2010-05-14,10.65,10.98,10.1,10.15,20253,0
2010-05-17,10.36,10.48,10.06,10.25,10454,0
2010-05-18,10.38,10.6,9.95,10.14,8724,0
2010-05-19,10.05,10.15,9.92,9.93,3350,0
2010-05-20,9.96,9.96,9.14,9.25,11670,0
2010-05-21,9.16,9.62,8.88,9.45,21086,0
2010-05-24,9.45,9.45,8.85,9.14,2000,0
2010-05-25,8.97,9.25,8.6,9.24,9729,0
2010-05-26,9.46,9.55,9.02,9.42,4119,0
2010-05-27,9.24,9.91,9.24,9.77,4051,0
2010-05-28,9.3,10.04,9.25,10.04,18384,0
2010-06-01,10.6,10.6,9.57,9.83,2416,0
2010-06-02,9.68,9.95,9.52,9.94,1400,0
2010-06-03,10.38,10.4,9.6,9.98,2801,0
2010-06-04,9.82,10.24,9.74,9.96,2421,0
2010-06-07,10.19,10.19,9.46,9.65,5701,0
2010-06-08,9.7,9.7,9.36,9.54,7900,0
2010-06-09,9.49,9.53,9.2,9.2,15196,0
2010-06-10,9.29,9.49,9.29,9.35,3910,0
2010-06-11,9.32,9.5,9.32,9.5,1857,0
2010-06-14,9.5,9.5,9.25,9.37,6411,0
2010-06-15,9.9,9.9,9.4,9.69,1776,0
2010-06-16,9.55,9.78,9.32,9.48,5200,0
2010-06-17,9.48,9.48,9.38,9.47,4709,0
2010-06-18,9.4,9.48,9.4,9.48,2327,0
2010-06-21,9.35,9.75,9.33,9.33,700,0
2010-06-22,9.4,9.7,9.32,9.6,4100,0
2010-06-23,9.89,9.89,9.32,9.79,4299,0
2010-06-24,9.62,9.77,9.35,9.54,10492,0
2010-06-25,9.54,9.68,9.43,9.56,6020,0
2010-06-28,9.7,9.7,9.46,9.63,3300,0
2010-06-29,9.88,9.88,9.4,9.55,23698,0
2010-06-30,9.55,9.68,9.49,9.68,11995,0
2010-07-01,9.51,9.65,9.33,9.65,3757,0
2010-07-02,9.52,9.76,9.52,9.55,2065,0
2010-07-06,9.52,9.63,9.43,9.62,5393,0
2010-07-07,9.5,9.64,9.33,9.41,6844,0
2010-07-08,9.41,9.59,9.25,9.25,19259,0
2010-07-09,9.26,9.38,9.26,9.29,6922,0
2010-07-12,9.25,9.3,9.25,9.25,5633,0
2010-07-13,9.31,9.31,9.23,9.29,31535,0
2010-07-14,9.25,10.19,9.25,9.69,47944,0
2010-07-15,9.74,9.75,9.35,9.66,28345,0
2010-07-16,9.58,10.04,9.45,9.63,4501,0
2010-07-19,9.69,9.94,9.52,9.78,5970,0
2010-07-20,9.77,9.84,9.54,9.72,5319,0
2010-07-21,9.72,9.85,9.3,9.37,12478,0
2010-07-22,9.48,9.5,9.21,9.29,15221,0
2010-07-23,9.36,9.83,9.3,9.72,19333,0
2010-07-26,9.54,9.8,9.54,9.77,2640,0
2010-07-27,9.95,9.95,9.75,9.87,11973,0
2010-07-28,10.07,10.07,9.86,10.07,7524,0
2010-07-29,10.1,10.1,9.7,9.72,28616,0
2010-07-30,9.55,9.79,9.53,9.78,7153,0
2010-08-02,9.8,9.85,9.62,9.78,1950,0
2010-08-03,9.71,9.8,9.71,9.8,400,0
2010-08-04,9.61,9.61,9.52,9.54,1520,0
2010-08-05,9.52,9.7,9.52,9.6,1600,0
2010-08-06,9.53,9.53,9.12,9.34,7250,0
2010-08-09,9.13,9.13,9.11,9.11,1900,0
2010-08-10,9.02,9.02,8.7,8.7,11449,0
2010-08-11,8.7,8.7,8.13,8.33,14579,0
2010-08-12,8.49,8.51,8.15,8.34,6976,0
2010-08-13,8.24,8.35,8.24,8.35,400,0
2010-08-16,8.35,8.35,8.34,8.34,547,0
2010-08-17,8.34,8.5,8.32,8.49,25574,0
2010-08-18,8.4,8.77,8.39,8.66,6200,0
2010-08-19,8.52,8.64,8.35,8.58,5158,0
2010-08-20,8.48,8.65,8.31,8.65,4849,0
2010-08-23,8.68,8.68,8.27,8.59,1700,0
2010-08-24,8.47,8.47,8.21,8.46,3100,0
2010-08-25,8.16,8.58,8.11,8.46,4102,0
2010-08-26,8.34,8.56,8.26,8.56,2100,0
2010-08-27,8.59,9.19,8.58,9.19,3629,0
2010-08-30,9,9.2,9,9.19,300,0
2010-08-31,8.56,9.49,8.54,9.22,10159,0
2010-09-02,9.17,9.17,9.02,9.08,700,0
2010-09-03,9.15,9.15,8.65,9.02,5135,0
2010-09-07,9,9,8.74,8.85,3004,0
2010-09-08,8.52,9,8.52,8.94,500,0
2010-09-09,8.81,8.95,8.23,8.75,7099,0
2010-09-10,8.79,8.79,8.45,8.72,3794,0
2010-09-13,8.99,9,8.7,9,500,0
2010-09-14,8.66,9.01,8.5,8.89,2680,0
2010-09-15,8.54,9,8.54,9,800,0
2010-09-16,9,9,8.3,8.42,4430,0
2010-09-17,8.58,8.58,8.28,8.5,2585,0
2010-09-20,8.5,8.84,8.5,8.84,350,0
2010-09-21,8.52,8.7,8.26,8.5,5900,0
2010-09-22,8.5,8.5,8.3,8.5,3821,0
2010-09-23,8.39,8.5,8.35,8.5,1000,0
2010-09-24,8.4,8.45,8.3,8.45,2600,0
2010-09-27,8.45,8.45,8.3,8.31,3700,0
2010-09-28,8.45,9.07,8.45,8.88,5246,0
2010-09-29,8.74,9.15,8.7,9.15,1200,0
2010-09-30,9.1,9.1,8.7,9.09,4000,0
2010-10-01,9.03,9.09,8.75,9.03,1600,0
2010-10-05,9.08,9.13,8.63,9,2597,0
2010-10-06,9.15,9.21,9,9.21,3125,0
2010-10-07,9.03,9.09,8.63,9.05,7000,0
2010-10-08,8.72,8.99,8.61,8.99,2800,0
2010-10-11,8.9,8.99,8.75,8.84,5599,0
2010-10-12,8.96,8.96,8.76,8.95,3656,0
2010-10-13,9,9.06,8.95,8.95,2875,0
2010-10-14,8.96,9.01,8.95,9,1500,0
2010-10-15,9.14,9.18,9.02,9.02,1740,0
2010-10-18,9.13,9.13,9.02,9.02,800,0
2010-10-19,8.97,9.13,8.76,9.12,600,0
2010-10-20,9.13,9.19,8.83,8.83,7141,0
2010-10-21,8.65,8.98,8.51,8.8,10438,0
2010-10-22,8.36,8.75,8.1,8.46,8341,0
2010-10-25,8.52,8.74,8.15,8.3,4883,0
2010-10-26,8.22,8.3,8,8.19,5524,0
2010-10-27,8.04,8.04,7,7.48,10922,0
2010-10-28,7.48,7.78,7.34,7.46,1100,0
2010-10-29,7.24,8.25,7.2,7.5,10710,0
2010-11-01,7.65,8.18,7.3,7.94,12462,0
2010-11-02,8.08,8.11,7.5,7.58,4395,0
2010-11-03,7.45,8,7.03,7.4,15323,0
2010-11-04,7.51,7.51,7.26,7.37,4998,0
2010-11-05,7.22,7.36,7,7.2,13607,0
2010-11-08,7.17,7.25,6.88,7.13,8923,0
2010-11-09,6.96,7.24,6.65,6.94,101163,0
2010-11-10,7,7.14,7,7.14,10906,0
2010-11-11,7.18,7.27,7.06,7.27,13529,0
2010-11-12,7.3,7.3,7.19,7.26,5240,0
2010-11-15,7.25,7.4,7.25,7.35,4572,0
2010-11-16,7.36,7.5,7.26,7.33,20017,0
2010-11-17,7.4,7.5,7.34,7.44,8595,0
2010-11-18,7.5,7.9,7.5,7.79,8256,0
2010-11-19,7.9,8.14,7.51,8.04,29195,0
2010-11-22,7.98,8.42,7.69,8.35,11492,0
2010-11-23,8.4,8.85,8.13,8.85,8473,0
2010-11-24,8.51,8.59,8.2,8.37,8311,0
2010-11-26,8.28,8.3,8.28,8.3,300,0
2010-11-29,8.46,8.46,8.26,8.39,650,0
2010-11-30,8.31,8.59,8.01,8.59,3178,0
2010-12-01,8.18,8.94,7.82,8.85,26983,0
2010-12-02,8.99,9.22,8.78,9.06,33569,0
2010-12-03,9,9.8,8.9,9.41,34703,0
2010-12-06,9.61,9.66,9,9.14,29283,0
2010-12-07,9.11,9.62,9.11,9.19,9080,0
2010-12-08,9.04,9.25,8.85,8.91,11855,0
2010-12-09,8.91,8.91,8.41,8.62,4938,0
2010-12-10,8.7,8.84,8.27,8.71,13321,0
2010-12-13,8.14,8.95,8.14,8.48,7101,0
2010-12-14,8.1,8.71,8.1,8.21,5155,0
2010-12-15,8.3,8.63,8.3,8.63,5899,0
2010-12-16,8.58,8.95,8.46,8.68,14620,0
2010-12-17,8.64,8.99,8.2,8.69,16428,0
2010-12-20,8.68,8.92,8.41,8.55,17493,0
2010-12-21,8.75,8.75,8.32,8.52,6538,0
2010-12-22,8.52,8.97,8.4,8.55,6885,0
2010-12-23,8.25,8.6,8.25,8.3,3236,0
2010-12-27,8.26,8.33,8.1,8.16,5286,0
2010-12-28,8.13,8.47,8.02,8.46,8910,0
2010-12-29,8.37,8.5,8.08,8.35,4190,0
2010-12-30,8.33,8.56,8.11,8.48,3828,0
2010-12-31,8.38,8.54,8.37,8.54,3290,0
2011-01-03,8.31,8.6,8.21,8.6,3524,0
2011-01-04,8.56,8.88,8.35,8.87,3135,0
2011-01-05,8.62,8.65,8.43,8.55,9152,0
2011-01-06,8.4,8.4,8.3,8.3,316,0
2011-01-07,8.44,8.55,8.35,8.55,4363,0
2011-01-10,8.25,8.44,8.1,8.41,2790,0
2011-01-11,8.45,8.6,8.29,8.53,3508,0
2011-01-12,8.55,8.64,8.31,8.64,8644,0
2011-01-13,8.56,8.9,8.51,8.9,6615,0
2011-01-14,8.9,9.38,8.8,9.29,13310,0
2011-01-18,9.51,9.75,8.6,9.75,26077,0
2011-01-19,9.67,9.9,9.39,9.75,11463,0
2011-01-20,9.67,9.77,9.35,9.69,8750,0
2011-01-21,9.68,9.72,9.27,9.47,5981,0
2011-01-24,9.87,9.88,9.25,9.6,3450,0
2011-01-25,9.55,9.8,9.55,9.63,4836,0
2011-01-26,9.6,9.74,9.36,9.64,8036,0
2011-01-27,9.58,9.63,9.26,9.55,5833,0
2011-01-28,9.53,9.53,9.27,9.49,3750,0
2011-01-31,9.53,9.55,9.27,9.55,3252,0
2011-02-01,9.3,9.58,9.3,9.55,7099,0
2011-02-02,9.44,9.5,9.31,9.38,8330,0
2011-02-03,9.23,9.34,9.23,9.23,1500,0
2011-02-04,9.08,9.21,9.08,9.19,25900,0
2011-02-07,8.98,9.1,8.84,9.1,798,0
2011-02-08,9.27,9.3,8.98,9.02,5014,0
2011-02-09,8.94,9.03,8.85,8.9,8367,0
2011-02-10,8.61,9.07,8.5,8.9,13739,0
2011-02-11,8.65,9.08,8.65,8.87,1700,0
2011-02-14,8.92,9.02,8.72,9,9296,0
2011-02-15,8.95,9,8.95,9,1400,0
2011-02-16,8.95,9.28,8.76,9.15,21168,0
2011-02-17,9,9.12,8.7,9.06,17316,0
2011-02-18,9.02,9.05,8.87,9,6661,0
2011-02-22,8.81,9.08,8.81,8.87,3015,0
2011-02-23,8.9,8.9,8.61,8.89,2314,0
2011-02-24,8.93,8.95,8.65,8.81,2007,0
2011-02-25,8.76,9.07,8.6,8.99,7999,0
2011-02-28,8.96,9.22,8.96,9.22,16757,0
2011-03-01,9.15,9.15,8.91,8.95,2683,0
2011-03-02,8.99,9.03,8.71,8.99,11198,0
2011-03-03,8.98,8.99,8.75,8.88,6884,0
2011-03-04,8.95,8.99,8.85,8.92,4304,0
2011-03-07,8.96,8.96,8.96,8.96,100,0
2011-03-08,8.9,8.92,8.86,8.89,1500,0
2011-03-09,8.76,8.87,8.76,8.87,5300,0
2011-03-10,8.86,8.86,8.67,8.8,3008,0
2011-03-11,8.84,8.85,8.75,8.82,3497,0
2011-03-14,8.79,8.8,8.73,8.8,1200,0
2011-03-15,8.62,8.75,8.49,8.6,11637,0
2011-03-16,8.75,8.75,8.44,8.6,5410,0
2011-03-17,8.61,8.84,8.6,8.67,7708,0
2011-03-18,8.54,8.71,8.51,8.57,21589,0
2011-03-21,8.37,8.6,8.37,8.45,9623,0
2011-03-22,8.55,8.55,8.4,8.4,15415,0
2011-03-23,8.39,8.7,8.39,8.52,2600,0
2011-03-24,8.52,8.74,8.49,8.54,8804,0
2011-03-25,8.34,8.63,8.34,8.55,3632,0
2011-03-28,8.48,8.56,8.35,8.53,1092,0
2011-03-29,8.1,8.56,8.1,8.39,9600,0
2011-03-30,8.39,8.58,8.39,8.4,27713,0
2011-03-31,8.3,8.81,8.21,8.67,7200,0
2011-04-01,8.41,8.81,8.2,8.81,6415,0
2011-04-04,8.76,8.8,8.52,8.64,7139,0
2011-04-05,8.75,8.92,8.58,8.92,4746,0
2011-04-06,8.88,8.92,8.57,8.92,4107,0
2011-04-07,8.66,8.87,8.41,8.75,7196,0
2011-04-08,8.75,8.75,8.58,8.68,4500,0
2011-04-11,8.5,8.71,8.28,8.71,6055,0
2011-04-12,8.67,8.76,8.49,8.58,5116,0
2011-04-13,8.68,8.68,8.55,8.67,5598,0
2011-04-14,8.64,9.09,8.53,8.79,21370,0
2011-04-15,8.81,8.9,8.75,8.85,7410,0
2011-04-18,8.77,8.95,8.35,8.8,16337,0
2011-04-19,8.8,8.87,8.69,8.87,5879,0
2011-04-20,8.54,9.07,8.54,9.07,13900,0
2011-04-21,8.96,9.21,8.96,9.11,4820,0
2011-04-25,9.22,9.37,9.21,9.37,11412,0
2011-04-26,9.5,10.29,9.49,9.95,81338,0
2011-04-27,9.95,9.95,9.59,9.8,18328,0
2011-04-28,9.85,9.9,9.85,9.9,4085,0
2011-04-29,9.89,9.95,9.75,9.95,16915,0
2011-05-02,9.94,10,9.92,10,962,0
2011-05-03,10,10,9.92,10,5912,0
2011-05-04,9.67,9.93,9.6,9.8,15150,0
2011-05-05,9.8,9.87,9.8,9.8,1523,0
2011-05-06,9.83,9.91,9.75,9.84,7387,0
2011-05-09,9.7,10.13,9.7,10.09,15638,0
2011-05-10,10.13,10.13,9.82,10.12,9211,0
2011-05-11,10.04,10.07,9.51,10,9350,0
2011-05-12,9.74,10.12,9.74,10,5456,0
2011-05-13,9.95,10.05,9.95,9.99,4080,0
2011-05-16,9.71,10.01,9.67,9.95,3902,0
2011-05-17,9.77,9.99,9.77,9.99,3874,0
2011-05-18,9.76,9.95,9.76,9.86,1892,0
2011-05-19,9.95,10,9.85,9.95,3026,0
2011-05-20,9.97,10.12,9.83,10.02,7586,0
2011-05-23,9.9,10.18,9.7,10.12,14941,0
2011-05-24,9.91,10.19,9.91,10.14,6673,0
2011-05-25,9.83,10.2,9.83,10.02,27135,0
2011-05-26,10,10.1,10,10.07,2600,0
2011-05-27,9.94,10.24,9.92,10.15,2580,0
2011-05-31,10.16,10.16,9.89,9.97,13947,0
2011-06-01,10,10.04,9.9,10.02,7022,0
2011-06-02,9.87,10.12,9.87,9.96,2670,0
2011-06-03,9.96,10.08,9.77,9.99,7370,0
2011-06-06,9.88,9.9,9.62,9.83,5731,0
2011-06-07,9.67,9.92,9.64,9.9,6863,0
2011-06-08,9.8,9.89,9.74,9.74,4725,0
2011-06-09,9.99,9.99,9.75,9.92,9151,0
2011-06-10,9.8,10.01,9.59,9.9,10610,0
2011-06-13,9.9,9.9,9.56,9.69,8338,0
2011-06-14,9.5,9.86,9.39,9.51,7688,0
2011-06-15,9.49,9.67,9.45,9.6,40075,0
2011-06-16,9.53,9.65,9.53,9.58,3999,0
2011-06-17,9.6,9.8,9.6,9.8,1236,0
2011-06-20,9.63,9.66,9.44,9.48,57896,0
2011-06-21,9.5,9.6,9.42,9.6,3950,0
2011-06-22,9.6,9.63,9.5,9.6,7450,0
2011-06-23,9.55,9.62,9.5,9.62,8100,0
2011-06-24,9.6,9.63,9.4,9.63,2353,0
2011-06-27,9.57,9.65,9.53,9.55,600,0
2011-06-28,9.44,9.89,9.39,9.81,17915,0
2011-06-29,9.9,9.91,9.41,9.44,17100,0
2011-06-30,9.51,9.74,9.51,9.69,7674,0
2011-07-01,9.67,9.98,9.67,9.94,13137,0
2011-07-05,9.95,10.22,9.87,10.03,23407,0
2011-07-06,9.98,10.03,9.86,10,7672,0
2011-07-07,10.01,10.19,9.89,10.14,20364,0
2011-07-08,10.03,10.19,10,10.15,26703,0
2011-07-11,9.81,9.98,9.81,9.9,1900,0
2011-07-12,9.86,9.96,9.84,9.84,6300,0
2011-07-13,9.63,9.7,9.37,9.46,17882,0
2011-07-14,9.5,9.51,9.09,9.3,9165,0
2011-07-18,9.25,9.29,9.11,9.28,1737,0
2011-07-19,9.32,9.4,9.22,9.33,3775,0
2011-07-20,9.39,9.42,9.21,9.4,7500,0
2011-07-21,9.11,9.48,9.11,9.2,32982,0
2011-07-22,9.26,9.89,9.26,9.7,17620,0
2011-07-25,9.72,9.88,9.57,9.58,2750,0
2011-07-26,9.5,9.77,9.26,9.3,12594,0
2011-07-27,9.61,9.61,9.01,9.05,9900,0
2011-07-28,9.12,9.47,8.78,9.12,5300,0
2011-07-29,9.58,9.59,9.15,9.43,11509,0
2011-08-01,9.4,9.49,9.11,9.25,3600,0
2011-08-02,9.13,9.23,8.91,8.91,8299,0
2011-08-03,8.98,9.09,8.48,9.09,14524,0
2011-08-04,8.95,9.06,8.68,8.89,9222,0
2011-08-05,8.93,8.99,8.41,8.61,2932,0
2011-08-08,8.69,8.72,8.08,8.22,18201,0
2011-08-09,8.31,8.49,8.08,8.4,18502,0
2011-08-10,8.48,8.58,8.2,8.3,13650,0
2011-08-11,8.29,8.68,8.21,8.61,11666,0
2011-08-12,8.57,8.92,8.28,8.45,6428,0
2011-08-15,8.65,8.72,8.24,8.7,15495,0
2011-08-16,8.61,8.87,8.21,8.75,11940,0
2011-08-17,8.74,8.81,8.48,8.81,9688,0
2011-08-18,8.48,8.49,8.08,8.1,23645,0
2011-08-19,8.09,8.34,7.98,8.15,5730,0
2011-08-22,8.08,8.53,7.6,8.5,31696,0
2011-08-23,8.48,8.72,8.36,8.63,20534,0
2011-08-24,8.4,8.48,8.2,8.48,9300,0
2011-08-25,8.57,8.57,8.28,8.31,2266,0
2011-08-26,8.22,8.38,7.94,8.38,8412,0
2011-08-29,8.49,8.59,8.33,8.52,4100,0
2011-08-30,8.52,8.61,8.47,8.54,7300,0
2011-08-31,8.46,8.8,8.1,8.69,31706,0
2011-09-01,8.4,8.73,8.1,8.2,6950,0
2011-09-02,8.1,8.1,7.81,7.81,791,0
2011-09-06,7.39,7.71,7.34,7.39,4664,0
2011-09-07,7.48,7.54,6.75,7.17,20940,0
2011-09-08,7.2,7.24,6.81,7.02,8406,0
2011-09-09,6.93,7.13,6.58,6.64,35183,0
2011-09-12,6.73,6.8,6.56,6.77,8472,0
2011-09-13,6.73,6.92,6.55,6.92,3232,0
2011-09-14,6.74,7.19,6.74,7.13,3373,0
2011-09-15,7.2,7.24,6.97,7,23851,0
2011-09-16,7.08,7.25,7.03,7.11,5073,0
2011-09-19,7.25,7.25,6.94,7,25691,0
2011-09-20,7.01,7.01,6.9,6.95,8512,0
2011-09-21,6.9,7.25,6.9,7,35656,0
2011-09-22,6.89,7.25,6.89,7,1815,0
2011-09-23,6.99,7.03,6.74,6.96,5470,0
2011-09-26,6.85,7.22,6.81,7.17,16231,0
2011-09-27,7.11,7.88,7.09,7.8,23514,0
2011-09-28,7.89,8.2,7.71,7.85,9984,0
2011-09-29,7.73,8,7.4,8,3980,0
2011-09-30,7.69,8.15,7.45,7.9,23333,0
2011-10-03,7.92,8,7.5,7.66,8229,0
2011-10-04,7.23,7.99,7.04,7.9,9656,0
2011-10-05,7.4,8.02,7.4,7.66,5000,0
2011-10-06,7.6,7.71,7.6,7.6,1800,0
2011-10-07,7.6,7.6,7.3,7.32,5550,0
2011-10-10,7.58,7.79,7.34,7.79,9870,0
2011-10-11,7.7,7.75,7.5,7.5,9900,0
2011-10-12,7.45,7.88,7.45,7.68,18069,0
2011-10-13,7.71,7.9,7.5,7.69,7641,0
2011-10-14,7.7,7.7,7.69,7.69,600,0
2011-10-17,7.67,7.91,7.59,7.65,5634,0
2011-10-18,7.58,7.75,7.58,7.67,9600,0
2011-10-19,7.5,7.75,7.5,7.74,8444,0
2011-10-20,7.83,7.88,7.75,7.83,1600,0
2011-10-21,7.94,7.99,7.68,7.87,10687,0
2011-10-24,7.77,8.07,7.77,7.89,12106,0
2011-10-25,8.08,8.08,7.59,7.87,19447,0
2011-10-26,7.74,7.95,7.7,7.94,16200,0
2011-10-27,7.95,8.45,7.72,8.45,74310,0
2011-10-28,8.12,8.31,7.92,8.12,18320,0
2011-10-31,8.12,8.19,7.81,8.06,48243,0
2011-11-01,8.1,8.16,7.82,7.82,3259,0
2011-11-02,7.8,7.9,7.35,7.45,18718,0
2011-11-03,7.46,7.75,7.37,7.41,3457,0
2011-11-04,7.39,7.43,7.39,7.39,828,0
2011-11-07,7.25,7.32,7.09,7.15,6455,0
2011-11-08,7.13,7.3,7.12,7.3,1150,0
2011-11-09,7.15,7.38,7,7.19,16945,0
2011-11-10,7.16,7.27,7.16,7.24,1800,0
2011-11-11,7.2,7.41,7.2,7.32,3939,0
2011-11-14,7.43,7.43,7.21,7.38,4700,0
2011-11-15,7.32,7.49,7.3,7.45,4700,0
2011-11-16,7.36,7.56,7.29,7.47,6196,0
2011-11-17,7.46,7.78,7.46,7.78,17160,0
2011-11-18,7.63,7.78,7.22,7.22,14056,0
2011-11-21,7.04,7.09,6.9,6.9,2706,0
2011-11-22,6.95,7.2,6.95,7.01,5375,0
2011-11-23,6.96,7.1,6.96,7.1,1100,0
2011-11-25,7.29,7.29,7.29,7.29,300,0
2011-11-28,7.32,7.32,7.2,7.24,7624,0
2011-11-29,7.25,7.25,7.12,7.2,6669,0
2011-11-30,7.5,7.88,7.39,7.78,19705,0
2011-12-01,7.4,7.62,7.21,7.21,3316,0
2011-12-02,7.28,7.3,7.1,7.11,7096,0
2011-12-05,7.22,7.37,7.22,7.33,3766,0
2011-12-06,7.2,7.32,7,7.01,14329,0
2011-12-07,7,7.1,7,7,2500,0
2011-12-08,6.94,7.1,6.94,7.1,3379,0
2011-12-09,7.1,7.1,7,7.04,2200,0
2011-12-12,6.88,7.1,6.88,7.09,5147,0
2011-12-13,7.02,7.02,6.85,6.98,5699,0
2011-12-14,6.99,7.03,6.99,7,2300,0
2011-12-15,6.97,7,6.97,6.98,2553,0
2011-12-16,7.04,7.1,7,7.01,4624,0
2011-12-19,7.1,7.1,6.83,7.08,7776,0
2011-12-20,7.01,7.35,6.92,7.35,11104,0
2011-12-21,7.01,7.35,7.01,7.33,16578,0
2011-12-22,7.16,7.37,7.16,7.25,9901,0
2011-12-23,7.27,7.33,7.26,7.31,1147,0
2011-12-27,7.31,7.35,7.26,7.35,3000,0
2011-12-28,7.31,7.31,7.25,7.27,21200,0
2011-12-29,7.28,7.45,7.28,7.45,3600,0
2011-12-30,7.4,7.8,7.25,7.8,12016,0
2012-01-03,8,8,7.59,7.7,3393,0
2012-01-04,7.72,7.72,7.6,7.6,3000,0
2012-01-05,7.36,7.74,7.36,7.65,4909,0
2012-01-06,7.53,7.62,7.29,7.3,10709,0
2012-01-09,7.36,7.4,7.31,7.37,2100,0
2012-01-10,7.44,7.45,7.37,7.45,4790,0
2012-01-11,7.61,7.61,7.46,7.49,2200,0
2012-01-12,7.45,7.67,7.4,7.54,28244,0
2012-01-13,7.6,8.1,7.59,8.01,11940,0
2012-01-17,8.18,8.24,7.86,8.02,11378,0
2012-01-18,8.09,8.18,7.87,8,10480,0
2012-01-19,7.91,8.14,7.87,8.13,7380,0
2012-01-20,8.11,8.12,7.91,8.09,3199,0
2012-01-23,7.91,7.98,7.87,7.87,6230,0
2012-01-24,7.7,8.08,7.7,7.86,4518,0
2012-01-25,7.85,8.15,7.84,8.12,3530,0
2012-01-26,8.1,8.1,7.75,8,10934,0
2012-01-27,8,8.03,7.93,8.03,10051,0
2012-01-30,7.98,8.08,7.97,8.08,1558,0
2012-01-31,8.14,8.74,8.11,8.72,17667,0
2012-02-01,8.73,8.82,8.6,8.66,23576,0
2012-02-02,8.71,8.88,8.57,8.67,8200,0
2012-02-03,8.69,8.82,8.66,8.75,8032,0
2012-02-06,8.78,8.89,8.7,8.7,8555,0
2012-02-07,8.71,8.97,8.71,8.95,5700,0
2012-02-08,8.92,9.1,8.92,9.05,11353,0
2012-02-09,9.02,9.1,9,9.06,6850,0
2012-02-10,9.09,9.13,9,9.13,9447,0
2012-02-13,9.14,9.15,9.1,9.15,5640,0
2012-02-14,9.19,9.28,9.12,9.12,7081,0
2012-02-15,9.16,9.19,9.15,9.15,1400,0
2012-02-16,9.41,9.41,9.2,9.22,2349,0
2012-02-17,9.39,9.6,9.28,9.46,6668,0
2012-02-21,9.59,9.75,9.5,9.52,12435,0
2012-02-22,9.5,9.51,8.95,9,71786,0
2012-02-23,8.9,9.42,8.86,9,18464,0
2012-02-24,9.08,9.11,9,9.05,9880,0
2012-02-27,8.99,9.09,8.95,9.09,15582,0
2012-02-28,9.05,9.05,8.98,9.02,4939,0
2012-02-29,9,9.45,8.95,9.45,18329,0
2012-03-01,9.27,9.41,9.27,9.29,2701,0
2012-03-02,9.25,9.33,9.24,9.33,1200,0
2012-03-05,9.28,9.29,9.24,9.24,1200,0
2012-03-06,8.87,9.42,8.87,9.19,6980,0
2012-03-07,9.01,9.19,9.01,9.15,14965,0
2012-03-08,9.12,9.22,9.11,9.2,21913,0
2012-03-09,9.27,9.43,9.25,9.38,6270,0
2012-03-12,9.12,9.45,9.12,9.24,5731,0
2012-03-13,9.24,9.37,9.23,9.37,5846,0
2012-03-14,9.36,9.39,9.21,9.32,3633,0
2012-03-15,9.25,9.3,8.95,9.15,15451,0
2012-03-16,8.95,9.09,8.95,9.09,1543,0
2012-03-19,9.14,9.27,9.1,9.13,2017,0
2012-03-20,9.11,9.17,8.99,8.99,2672,0
2012-03-21,9.11,9.13,8.95,9.01,15856,0
2012-03-22,9,9.07,8.85,8.96,1600,0
2012-03-23,9.01,9.08,8.9,8.95,5854,0
2012-03-26,9,9.17,9,9.15,3720,0
2012-03-27,9.16,9.16,9,9.08,6432,0
2012-03-28,9.14,9.22,8.99,9.22,3206,0
2012-03-29,9.19,9.37,9.15,9.34,5069,0
2012-03-30,9.38,9.73,9.0531,9.66,16753,0
2012-04-02,9.59,9.93,9.59,9.83,7170,0
2012-04-03,9.8,9.9,9.8,9.9,1795,0
2012-04-04,9.5,10,9.5,9.97,8800,0
2012-04-05,9.84,10.05,9.84,9.99,7050,0
2012-04-09,9.95,10.12,9.9,9.96,3150,0
2012-04-10,9.95,9.95,9.65,9.82,5147,0
2012-04-11,9.51,10.16,9.51,10.15,26560,0
2012-04-12,10.17,10.17,9.06,10.15,2870,0
2012-04-13,10.13,10.17,10,10.11,3964,0
2012-04-16,10.01,10.18,10,10.1,4792,0
2012-04-17,10.21,10.21,10,10,6874,0
2012-04-18,9.93,9.95,9.72,9.75,5328,0
2012-04-19,9.79,10.01,9.78,9.85,1762,0
2012-04-20,9.98,9.98,9.87,9.91,750,0
2012-04-23,9.79,9.9,8.95,9.75,6921,0
2012-04-24,9.88,9.88,8.95,9.8,5058,0
2012-04-25,9.88,9.88,9.73,9.86,3290,0
2012-04-26,9.86,9.87,9.62,9.71,17907,0
2012-04-27,9.75,9.92,9.74,9.8,6600,0
2012-04-30,9.8,9.89,9.59,9.89,19139,0
2012-05-01,9.92,9.92,9.34,9.59,3290,0
2012-05-02,9.45,9.45,9.05,9.35,1659,0
2012-05-03,9.37,9.48,9.05,9.39,5343,0
2012-05-04,9,9.14,8.91,8.95,3400,0
2012-05-07,8.9,9.11,8.25,8.55,15023,0
2012-05-08,8.49,8.55,8.4,8.47,9250,0
2012-05-09,8.55,8.69,8.38,8.67,5390,0
2012-05-10,8.64,8.78,8.54,8.54,600,0
2012-05-11,8.55,8.55,8.2,8.35,4888,0
2012-05-14,8.35,8.43,8.35,8.35,10843,0
2012-05-15,8.35,8.37,8.25,8.3,3355,0
2012-05-16,8.35,8.35,8.25,8.25,3170,0
2012-05-17,8.3,8.32,8.19,8.3,6600,0
2012-05-18,8.29,8.29,8.1,8.29,5200,0
2012-05-21,8.15,8.2,8.15,8.17,2600,0
2012-05-22,8.17,8.3,8.17,8.3,1612,0
2012-05-23,8.27,8.27,8.15,8.24,12925,0
2012-05-24,8.25,8.34,8.24,8.34,4703,0
2012-05-25,8.34,8.34,8.32,8.34,1100,0
2012-05-29,8.36,8.59,8.36,8.59,5762,0
2012-05-30,8.53,8.83,8.53,8.83,8603,0
2012-05-31,8.75,9.374,8.59,9.25,80948,0
2012-06-01,9.12,9.12,8.14,8.4,17498,0
2012-06-04,8.4,8.4,8.34,8.34,10480,0
2012-06-05,8.37,8.4,8.12,8.34,1106,0
2012-06-06,9.41,9.41,8.55,8.81,1274,0
2012-06-07,8.84,8.95,8.45,8.5,15966,0
2012-06-08,8.41,8.45,8.4,8.45,1800,0
2012-06-11,8.49,8.49,8.1,8.29,7500,0
2012-06-12,8.15,8.17,8.15,8.15,1820,0
2012-06-13,8.06,8.15,7.95,8.06,2597,0
2012-06-14,8.09,8.09,8.02,8.02,2323,0
2012-06-15,7.96,8.14,7.95,8.04,6788,0
2012-06-18,7.96,8.08,7.9,8,1427,0
2012-06-19,8.01,8.01,7.86,7.86,911,0
2012-06-21,7.91,7.99,7.89,7.96,1996,0
2012-06-22,8.04,8.04,7.96,7.96,285,0
2012-06-25,8.05,8.05,8.03,8.05,1400,0
2012-06-26,8.01,8.11,8,8.03,7037,0
2012-06-27,8.05,8.2,7.81,8.17,4327,0
2012-06-28,8.15,8.19,7.87,8.19,3300,0
2012-06-29,8.25,8.6,8.23,8.45,7500,0
2012-07-02,8.41,8.64,8.12,8.16,5097,0
2012-07-03,8.11,8.4,7.93,8.15,7600,0
2012-07-05,8.28,8.36,8.11,8.26,5804,0
2012-07-06,8.03,8.27,7.98,8.05,5267,0
2012-07-09,7.88,8,7.88,8,300,0
2012-07-10,7.93,7.93,7.85,7.9,2074,0
2012-07-11,8.08,8.08,7.85,8,1000,0
2012-07-12,7.99,8.12,7.99,8.09,1451,0
2012-07-13,8.14,8.16,8.115,8.16,2150,0
2012-07-16,8.22,8.22,8.08,8.08,1200,0
2012-07-17,8.01,8.01,7.99,7.99,649,0
2012-07-18,8.02,8.1,7.734,8.01,7625,0
2012-07-19,8.11,8.11,8.11,8.11,100,0
2012-07-20,7.53,8.28,7.53,8.11,1199,0
2012-07-23,8.04,8.04,7.86,7.99,1574,0
2012-07-24,7.96,7.96,7.75,7.75,731,0
2012-07-25,8.21,8.21,8.21,8.21,100,0
2012-07-26,8.19,8.19,8,8,600,0
2012-07-27,8,8,7.75,7.95,2085,0
2012-07-30,7.5,7.91,7.5,7.89,5037,0
2012-07-31,7.72,8.35,7.72,8.27,14906,0
2012-08-01,8.37,8.37,7.91,7.91,1600,0
2012-08-02,7.57,7.57,6.92,6.93,16475,0
2012-08-03,6.94,6.98,6.58,6.58,2534,0
2012-08-06,6.95,6.95,6.7,6.8,18051,0
2012-08-07,6.58,6.85,6.5104,6.73,27077,0
2012-08-08,6.56,6.64,6.26,6.26,8984,0
2012-08-09,6.11,6.2601,6.11,6.15,15298,0
2012-08-10,6.26,6.54,6.11,6.15,7300,0
2012-08-13,6.24,6.25,6.11,6.24,5886,0
2012-08-14,6.12,6.25,6.1,6.13,13144,0
2012-08-15,6.11,6.188,6.1,6.188,9120,0
2012-08-16,6.1,6.1,6.1,6.1,4700,0
2012-08-17,6.09,6.148,6.09,6.11,5016,0
2012-08-20,6.1,6.33,6.06,6.28,5184,0
2012-08-21,6.16,6.1901,6.08,6.13,7770,0
2012-08-22,6.08,6.2,6.06,6.07,3024,0
2012-08-23,6.34,6.34,6.14,6.14,2180,0
2012-08-24,6.32,6.38,6.23,6.38,3913,0
2012-08-27,6.32,6.36,6.3,6.34,3600,0
2012-08-28,6.35,6.38,6.25,6.33,10438,0
2012-08-29,6.34,6.35,6.33,6.33,1700,0
2012-08-30,6.3,6.35,6.29,6.3,14800,0
2012-08-31,6.32,6.49,6.25,6.48,58200,0
2012-09-04,6.41,6.48,6.25,6.34,2555,0
2012-09-05,6.35,6.47,6.35,6.35,1500,0
2012-09-06,6.35,6.48,6.35,6.48,1300,0
2012-09-07,6.41,6.43,6.28,6.3,900,0
2012-09-10,6.34,6.3401,6.34,6.34,1050,0
2012-09-11,6.26,6.26,6.26,6.26,500,0
2012-09-12,6.2501,6.2501,6.25,6.25,200,0
2012-09-13,6.18,6.24,6.1001,6.2,5639,0
2012-09-14,6.11,6.432,6.11,6.432,8763,0
2012-09-17,6.27,6.4,6.27,6.4,2200,0
2012-09-18,6.4201,6.4201,6.4201,6.4201,200,0
2012-09-19,6.31,6.41,6.31,6.41,3551,0
2012-09-20,6.3,6.4,6.25,6.4,2916,0
2012-09-21,6.15,6.43,6.1,6.43,4296,0
2012-09-24,6.4,6.51,6.15,6.46,4580,0
2012-09-25,6.49,6.56,6.22,6.56,4700,0
2012-09-26,6.5,6.58,6.5,6.57,2400,0
2012-09-27,6.49,6.66,6.49,6.65,3385,0
2012-09-28,6.65,7.38,6.65,7.25,9943,0
2012-10-01,6.32,7.32,6.17,6.816,11172,0
2012-10-02,6.8,6.99,6.68,6.99,28350,0
2012-10-03,6.93,6.99,6.93,6.99,2720,0
2012-10-04,6.89,6.9499,6.8,6.9499,1800,0
2012-10-05,6.89,6.89,6.89,6.89,100,0
2012-10-08,6.83,6.83,6.79,6.83,1950,0
2012-10-09,6.83,6.89,6.71,6.83,8725,0
2012-10-10,6.8,6.8,6.8,6.8,200,0
2012-10-11,6.85,6.9,6.7732,6.9,2100,0
2012-10-12,6.68,6.805,6.568,6.805,1800,0
2012-10-16,6.8,6.8,6.7,6.8,12520,0
2012-10-17,6.78,6.84,6.78,6.78,2120,0
2012-10-18,6.8,6.89,6.8,6.89,1510,0
2012-10-19,6.8,6.99,6.8,6.99,300,0
2012-10-22,6.8,6.8,6.72,6.775,3424,0
2012-10-23,6.8,6.81,6.8,6.808,2660,0
2012-10-24,6.85,6.87,6.85,6.87,2773,0
2012-10-26,7.01,7.01,6.81,6.99,11349,0
2012-10-31,6.53,7.52,6.53,7.5,10115,0
2012-11-01,7.3,7.3,6.77,7,8496,0
2012-11-02,7,7.59,7,7.59,472,0
2012-11-05,7.2,7.45,6.51,7.45,6300,0
2012-11-06,7.42,7.52,7.15,7.52,2080,0
2012-11-07,7.02,7.41,7.02,7.18,5664,0
2012-11-08,7.2,7.2,7,7,5315,0
2012-11-09,7.03,7.13,7,7,8795,0
2012-11-12,6.77,7.12,6.77,7.12,7816,0
2012-11-13,7.2,7.47,6.92,7.39,2400,0
2012-11-14,7.48,7.87,7.06,7.66,27806,0
2012-11-15,7.76,7.99,7.192,7.8,29098,0
2012-11-16,7.68,8.12,7.25,7.75,15900,0
2012-11-19,7.88,7.88,7.81,7.81,200,0
2012-11-20,7.81,7.81,7.47,7.64,4800,0
2012-11-21,7.49,7.65,7.31,7.48,5300,0
2012-11-23,7.44,7.75,6.85,7.71,1868,0
2012-11-26,7.5,7.5,7.3,7.41,11400,0
2012-11-27,7.36,7.78,7.25,7.5,16616,0
2012-11-28,7.4,7.5,7.28,7.445,14880,0
2012-11-29,7.26,7.6,7.26,7.6,4249,0
2012-11-30,7.32,7.6,7.22,7.4,66508,0
2012-12-03,7.4,7.6,7.3,7.41,23607,0
2012-12-04,7.4,7.53,7.4,7.53,43800,0
2012-12-05,7.45,7.5,7.45,7.45,13434,0
2012-12-06,7.32,7.45,7.22,7.45,42009,0
2012-12-07,7.29,7.44,6.981,7.32,60846,0
2012-12-10,7.18,7.43,6.95,7.2,38143,0
2012-12-11,7.1,7.21,7.02,7.2,14450,0
2012-12-12,7.22,7.39,7.21,7.3,7349,0
2012-12-13,7.3,7.3,7,7.3,2850,0
2012-12-14,7.19,7.48,7.15,7.48,18774,0
2012-12-17,7.46,7.53,7.045,7.53,20904,0
2012-12-18,7.45,7.57,7.25,7.57,3900,0
2012-12-19,7.33,7.5,7.3,7.45,1800,0
2012-12-20,7.35,7.35,7.26,7.26,501,0
2012-12-21,7.3,7.5,7.3,7.35,3318,0
2012-12-24,7.15,7.24,7.01,7.11,3580,0
2012-12-26,7.1301,7.1301,7.1301,7.1301,400,0
2012-12-27,7.03,7.15,7.01,7.15,1700,0
2012-12-28,6.65,7.15,6.65,6.81,2756,0
2012-12-31,6.94,7.5,6.93,7.42,4400,0
2013-01-02,7.42,7.42,7.16,7.3,2258,0
2013-01-03,7.1,7.26,7.1,7.19,3687,0
2013-01-04,7.14,7.32,6.88,7,11118,0
2013-01-07,7,7.01,6.94,6.94,1650,0
2013-01-08,6.75,6.9,6.75,6.87,701,0
2013-01-09,6.7,6.75,6.5223,6.6,12958,0
2013-01-10,7.09,7.2,6.398,6.45,15345,0
2013-01-11,6.45,6.54,6.32,6.47,2101,0
2013-01-14,6.56,6.6,6.45,6.5,5102,0
2013-01-15,6.5,6.94,6.48,6.53,1151,0
2013-01-16,6.63,7.14,6.63,6.75,5305,0
2013-01-17,6.53,6.76,6.51,6.76,2900,0
2013-01-22,6.8,6.8,6.77,6.8,1968,0
2013-01-23,6.32,6.68,6.32,6.68,664,0
2013-01-24,6.72,6.97,6.4998,6.97,3182,0
2013-01-25,6.88,7.31,6.88,7.05,3692,0
2013-01-28,7.06,7.29,7,7.21,2885,0
2013-01-29,7.2,7.25,7.2,7.25,500,0
2013-01-30,7.41,7.41,7.18,7.41,770,0
2013-01-31,7.35,7.9,7.25,7.5,22396,0
2013-02-01,7.61,7.67,7.15,7.4,4170,0
2013-02-04,7.4,7.4,7.15,7.18,5250,0
2013-02-05,7.31,7.4,7,7.22,10768,0
2013-02-06,7.09,7.15,6.89,7.1,7918,0
2013-02-07,7.1,7.1,6.88,6.92,1600,0
2013-02-08,6.93,6.93,6.576,6.576,800,0
2013-02-11,6.58,6.6,6.47,6.6,1550,0
2013-02-12,6.61,6.74,6.6,6.63,2100,0
2013-02-13,6.66,6.66,6.66,6.66,100,0
2013-02-14,6.46,6.6,6.45,6.59,2851,0
2013-02-19,6.52,6.52,6.45,6.5,2600,0
2013-02-20,6.4199,6.446,6.41,6.446,1000,0
2013-02-21,6.22,6.51,6.184,6.5,2000,0
2013-02-22,6.5,6.95,6.05,6.5,3186,0
2013-02-26,6.6,6.75,6.59,6.66,2025,0
2013-02-27,6.25,6.7,6.25,6.5,11390,0
2013-02-28,6.43,7,6.43,6.95,18250,0
2013-03-01,6.87,6.88,6.87,6.87,1500,0
2013-03-04,6.75,6.79,6.55,6.55,6467,0
2013-03-05,6.46,6.73,6.46,6.55,6696,0
2013-03-06,6.66,6.76,6.35,6.55,7299,0
2013-03-07,6.48,6.7,6.43,6.53,8549,0
2013-03-08,6.42,6.66,6.27,6.55,1500,0
2013-03-11,6.46,6.504,6.32,6.4,2050,0
2013-03-12,6.31,6.6,6.271,6.46,1504,0
2013-03-13,6.34,6.34,6.29,6.29,600,0
2013-03-14,6.36,6.42,6.29,6.3,5700,0
2013-03-15,6.2,6.3,6.156,6.3,4547,0
2013-03-18,6.25,6.41,6.25,6.286,1333,0
2013-03-19,6.25,6.38,6.25,6.38,1000,0
2013-03-20,6.47,6.47,6.47,6.47,500,0
2013-03-21,6.57,6.57,6.57,6.57,100,0
2013-03-22,6.6,6.6,6.555,6.555,300,0
2013-03-25,6.5,6.58,6.03,6.16,13209,0
2013-03-26,6.2,6.35,6,6.19,4002,0
2013-03-27,6.07,6.38,5.98,6.34,2592,0
2013-03-28,6.3,6.48,6.05,6.14,10776,0
2013-04-01,6.03,6.11,6.02,6.11,1461,0
2013-04-02,5.79,6.17,5.76,6.16,4400,0
2013-04-03,6.1,6.11,5.76,5.95,8753,0
2013-04-04,5.96,5.97,5.78,5.78,500,0
2013-04-05,5.76,5.95,5.76,5.8,15046,0
2013-04-08,5.75,6,5.75,5.79,4028,0
2013-04-09,5.85,5.97,5.85,5.97,4700,0
2013-04-10,5.99,6.02,5.99,6.02,11256,0
2013-04-11,6.02,6.05,5.96,5.999,8490,0
2013-04-12,5.78,5.8,5.55,5.7,24626,0
2013-04-15,5.6,5.8,5.4,5.4,9821,0
2013-04-16,5.54,5.54,5.4,5.4,4798,0
2013-04-17,5.33,5.4,5.26,5.3999,16886,0
2013-04-18,5.332,5.55,5.332,5.55,2900,0
2013-04-19,5.56,5.56,5.39,5.49,4700,0
2013-04-22,5.6,5.6,5.57,5.6,2100,0
2013-04-23,5.51,5.6,5.5,5.53,4301,0
2013-04-24,5.5,5.55,5.49,5.49,12500,0
2013-04-25,5.76,5.76,5.39,5.45,106735,0
2013-04-26,5.46,5.4905,5.38,5.4,20541,0
2013-04-29,5.4,5.59,5.35,5.5,19309,0
2013-04-30,5.49,5.81,5.29,5.6,88710,0
2013-05-01,5.53,5.81,5.46,5.4601,7090,0
2013-05-02,5.51,5.73,5.46,5.55,31549,0
2013-05-03,5.6,5.7375,5.51,5.69,14812,0
2013-05-06,5.62,5.7,5.48,5.68,7382,0
2013-05-07,6.19,6.24,5.7,5.75,16919,0
2013-05-08,5.71,5.8,5.7,5.8,4315,0
2013-05-09,5.76,6.11,5.68,5.68,24622,0
2013-05-10,6.5,6.5,5.75,6.14,26712,0
2013-05-13,6.02,6.1614,5.91,6,14637,0
2013-05-14,5.92,6.05,5.92,6.03,15561,0
2013-05-15,6.06,6.2199,5.95,5.95,12170,0
2013-05-16,5.95,6.09,5.5301,6.01,10017,0
2013-05-17,6,6.15,5.81,6.08,32465,0
2013-05-20,5.98,6.2,5.98,6.15,8918,0
2013-05-21,6.2842,6.2842,6.2842,6.2842,143,0
2013-05-22,6.37,6.38,6.19,6.19,4516,0
2013-05-23,6.14,6.28,6.14,6.23,11700,0
2013-05-24,6.389,6.389,6.389,6.389,100,0
2013-05-28,6.44,6.49,6.43,6.47,4656,0
2013-05-29,6.38,6.38,6.22,6.31,1200,0
2013-05-30,6.25,6.35,6.25,6.33,3300,0
2013-05-31,6.45,6.46,6.388,6.46,800,0
2013-06-03,6.4,6.4,6.32,6.38,7880,0
2013-06-05,6.26,6.27,5.69,6.09,12044,0
2013-06-06,6.19,6.38,6.19,6.38,1200,0
2013-06-07,6.4,6.9,6.21,6.21,11672,0
2013-06-10,6.35,6.739,6.35,6.44,4941,0
2013-06-11,6.41,6.41,6.27,6.27,3900,0
2013-06-12,6.41,6.53,6.39,6.5,3300,0
2013-06-13,6.27,6.45,6.25,6.3,4342,0
2013-06-14,6.24,6.24,6.09,6.23,3385,0
2013-06-17,6.46,6.46,5.95,6.03,6986,0
2013-06-18,5.97,6.05,5.67,5.88,9024,0
2013-06-19,5.8,6,5.8,5.86,2000,0
2013-06-20,5.68,5.86,5.6,5.66,12410,0
2013-06-21,5.54,6,5.35,5.9,36117,0
2013-06-24,5.61,5.879,5.57,5.57,1400,0
2013-06-25,5.68,6.64,5.66,5.849,9796,0
2013-06-26,5.8,5.89,5.7,5.89,3500,0
2013-06-27,5.92,5.92,5.61,5.8,11912,0
2013-06-28,5.7,6.29,5.6,5.81,19222,0
2013-07-01,6.01,6.01,5.61,5.67,32135,0
2013-07-02,5.67,5.8548,5.67,5.84,9852,0
2013-07-03,5.84,5.91,5.68,5.85,6900,0
2013-07-05,5.9999,6,5.6601,5.68,4602,0
2013-07-08,5.69,5.83,5.69,5.76,1474,0
2013-07-09,5.78,5.85,5.78,5.8,3788,0
2013-07-10,5.85,6.15,5.85,6.11,6219,0
2013-07-11,6.13,6.19,5.85,6.02,13101,0
2013-07-12,5.97,6.4,5.97,6.06,6355,0
2013-07-15,6.08,6.13,5.86,5.88,9018,0
2013-07-16,5.93,6.589,5.67,5.87,10000,0
2013-07-17,5.8,6.056,5.75,5.9,20145,0
2013-07-18,5.9,5.92,5.75,5.78,14235,0
2013-07-19,5.8,5.85,5.6,5.7,23600,0
2013-07-22,5.64,5.815,5.54,5.63,24198,0
2013-07-23,5.75,5.87,5.42,5.74,12830,0
2013-07-24,5.57,5.74,5.57,5.72,3800,0
2013-07-25,5.77,5.9,5.6,5.65,48871,0
2013-07-26,5.75,6.09,5.69,5.69,12670,0
2013-07-29,5.78,6.09,5.78,6.09,48830,0
2013-07-30,5.75,5.93,5.6,5.91,8750,0
2013-07-31,5.85,6,5.85,6,18861,0
2013-08-01,6,6.05,5.81,5.98,43577,0
2013-08-02,5.8,6.18,5.8,6,79087,0
2013-08-05,6.12,6.14,6,6.03,13139,0
2013-08-06,5.95,6.015,5.939,5.95,33693,0
2013-08-07,5.95,5.97,5.95,5.95,8470,0
2013-08-08,5.93,6.12,5.87,5.9,43361,0
2013-08-09,5.91,6.11,5.91,5.95,10486,0
2013-08-12,5.95,5.98,5.85,5.85,16600,0
2013-08-13,5.9,6.16,5.9,6,16633,0
2013-08-14,5.95,5.99,5.85,5.8675,29900,0
2013-08-15,5.8,5.89,5.7,5.77,17975,0
2013-08-16,5.77,5.83,5.71,5.75,10800,0
2013-08-19,5.8499,5.8499,5.74,5.76,36392,0
2013-08-20,5.74,6,5.74,5.99,16211,0
2013-08-21,5.87,6.04,5.87,5.96,38802,0
2013-08-22,5.95,6,5.95,5.98,17896,0
2013-08-23,5.94,5.94,5.85,5.9,10163,0
2013-08-26,5.9,5.9,5.79,5.79,5826,0
2013-08-27,5.75,5.98,5.75,5.832,9450,0
2013-08-28,5.88,5.9,5.88,5.89,1300,0
2013-08-29,5.82,5.92,5.805,5.85,10000,0
2013-09-03,5.92,5.98,5.855,5.89,7102,0
2013-09-04,5.85,5.9,5.8,5.88,14987,0
2013-09-05,5.9,5.9,5.75,5.76,19996,0
2013-09-06,5.83,5.83,5.66,5.66,6915,0
2013-09-09,5.75,5.95,5.75,5.84,12155,0
2013-09-10,5.72,5.75,5.62,5.62,22641,0
2013-09-11,5.65,5.83,5.63,5.67,67051,0
2013-09-12,5.75,6.25,5.75,5.8703,98795,0
2013-09-13,5.95,6.08,5.79,5.89,24993,0
2013-09-16,6,6.2,5.975,6.08,59711,0
2013-09-17,6,6.1,5.87,6,54543,0
2013-09-18,5.98,6.14,5.94,5.94,17200,0
2013-09-19,6.2,6.35,6.136,6.29,39162,0
2013-09-20,6.34,6.7,6.3,6.31,32132,0
2013-09-23,6.1,6.465,6.1,6.4,8793,0
2013-09-24,6.45,6.55,6.44,6.45,10600,0
2013-09-25,6.5,6.57,6.41,6.56,14640,0
2013-09-26,6.69,6.75,6.05,6.34,23700,0
2013-09-27,6.52,6.53,6.27,6.49,27390,0
2013-09-30,6.55,6.82,6.24,6.24,34670,0
2013-10-01,6.24,6.564,6.24,6.4175,13077,0
2013-10-02,6.38,6.46,6.38,6.44,20400,0
2013-10-03,6.4,6.49,6.38,6.48,4800,0
2013-10-04,6.45,6.48,6.31,6.47,5600,0
2013-10-07,6.34,6.49,6.3,6.3,13000,0
2013-10-08,5.97,5.97,5.7,5.7,68600,0
2013-10-09,5.74,5.95,5.65,5.68,26800,0
2013-10-10,5.71,5.889,5.65,5.69,22992,0
2013-10-11,5.75,5.75,5.63,5.63,14189,0
2013-10-14,5.53,5.67,5.5,5.53,17480,0
2013-10-15,5.53,5.57,5.45,5.53,28601,0
2013-10-16,5.5,5.56,5.45,5.47,36903,0
2013-10-17,5.45,5.56,5.4,5.56,27100,0
2013-10-18,5.53,5.61,5.45,5.55,23400,0
2013-10-21,5.62,5.74,5.43,5.56,32000,0
2013-10-22,5.74,5.74,5.43,5.45,6600,0
2013-10-23,5.45,5.6,5.45,5.46,7700,0
2013-10-24,5.46,5.65,5.39,5.6,41800,0
2013-10-25,5.41,5.41,5.14,5.3,63600,0
2013-10-28,5.26,5.43,5.05,5.15,87700,0
2013-10-29,5.15,5.21,5.1,5.11,46900,0
2013-10-30,5.11,5.2,5.05,5.2,37200,0
2013-10-31,5.06,5.08,4.95,5.07,54408,0
2013-11-01,5.05,5.09,4.96,5.09,1000,0
2013-11-04,5.04,5.06,5.0101,5.04,19301,0
2013-11-05,5.07,5.07,5.03,5.05,1000,0
2013-11-06,5.05,5.13,5.01,5.01,15300,0
2013-11-07,5.05,5.18,5.03,5.13,17300,0
2013-11-08,5.14,5.14,5.06,5.06,200,0
2013-11-11,5.06,5.1,5.021,5.1,15739,0
2013-11-12,5.06,5.14,5.06,5.09,9300,0
2013-11-13,5.1,5.2,5.04,5.1,13329,0
2013-11-14,5.02,5.13,5.02,5.13,4700,0
2013-11-15,5.03,5.1,4.97,4.97,12400,0
2013-11-18,4.99,5.25,4.99,5.2,35300,0
2013-11-19,5.18,5.28,5.18,5.2,13322,0
2013-11-20,5.17,5.2,4.96,5,296200,0
2013-11-21,4.97,5.11,4.92,4.94,34000,0
2013-11-22,4.99,5,4.94,4.94,5400,0
2013-11-25,4.99,5.42,4.91,5,268600,0
2013-11-26,5.02,6,5,5.19,645100,0
2013-11-27,5.25,5.38,5.11,5.3,37300,0
2013-11-29,5.3,5.33,5.12,5.12,31424,0
2013-12-02,5.15,5.2,5.07,5.19,63700,0
2013-12-03,5.14,5.25,5.07,5.24,31600,0
2013-12-04,5.25,5.3,5.13,5.25,36200,0
2013-12-05,5.25,5.32,5.13,5.25,38600,0
2013-12-06,5.25,5.39,5.12,5.39,34300,0
2013-12-09,5.38,5.38,5.13,5.19,19700,0
2013-12-10,5.21,5.35,5.13,5.35,42800,0
2013-12-11,5.34,5.39,5.3,5.39,16200,0
2013-12-12,5.4,5.4,5.2,5.36,14875,0
2013-12-13,5.41,5.41,5.35,5.4,28300,0
2013-12-16,5.33,5.66,5.33,5.56,30200,0
2013-12-17,5.55,5.75,5.55,5.7,15576,0
2013-12-18,5.71,5.78,5.62,5.76,9200,0
2013-12-19,5.78,5.86,5.62,5.79,8900,0
2013-12-20,5.82,6.32,5.55,6.27,32200,0
2013-12-23,6.15,6.26,5.84,6.04,38500,0
2013-12-24,6.04,6.17,6,6.17,7950,0
2013-12-26,6.14,6.18,5.96,6.04,13800,0
2013-12-27,5.9,6.23,5.85,5.86,36200,0
2013-12-30,5.84,6.31,5.75,6.31,32300,0
2013-12-31,6.26,6.6,6.23,6.39,28100,0
2014-01-02,6.28,6.4,6.25,6.39,6583,0
2014-01-03,6.4,6.75,6.36,6.49,38947,0
2014-01-06,6.4,6.44,6.31,6.39,17800,0
2014-01-07,6.45,6.48,6.25,6.35,26200,0
2014-01-08,6.4,6.82,6.4,6.5,38800,0
2014-01-09,6.5,6.6,6.39,6.55,27100,0
2014-01-10,6.55,6.55,6.3,6.53,45300,0
2014-01-13,6.55,6.65,6.33,6.46,96700,0
2014-01-14,7.1,7.41,6.52,6.97,50700,0
2014-01-15,7.25,8.05,7.1,7.89,288200,0
2014-01-16,7.99,7.99,7.3,7.77,108966,0
2014-01-17,7.8,8.1,7.62,7.88,132600,0
2014-01-21,7.84,7.97,7.55,7.7,37000,0
2014-01-22,7.62,7.62,7.17,7.36,19800,0
2014-01-23,7.38,7.48,6.95,7.4,21800,0
2014-01-24,7.31,7.33,7.08,7.14,15883,0
2014-01-27,7.09,7.09,6.65,6.96,20600,0
2014-01-28,7.05,7.16,7.05,7.16,4167,0
2014-01-29,7,7,6.8,6.88,4900,0
2014-01-30,7,7.08,6.81,7.08,3700,0
2014-01-31,6.97,7.02,6.8,6.9,7011,0
2014-02-03,6.87,6.94,6.66,6.66,24800,0
2014-02-04,6.61,6.68,6.45,6.58,11547,0
2014-02-05,6.46,6.57,6.13,6.26,31593,0
2014-02-06,6.29,6.4401,6.28,6.3,15162,0
2014-02-07,6.4,6.4,6.2,6.35,8030,0
2014-02-10,6.5,6.56,6.49,6.55,4162,0
2014-02-11,6.57,6.7,6.4,6.7,15811,0
2014-02-12,6.7,7.1,6.69,7.07,12110,0
2014-02-13,6.94,7.2,6.94,7.14,5521,0
2014-02-14,7.01,7.3,6.91,7.3,8132,0
2014-02-18,7.0183,7.258,7.0183,7.23,1701,0
2014-02-19,7.23,7.5,7.08,7.37,21731,0
2014-02-20,7.43,7.43,7.21,7.43,2200,0
2014-02-21,7.5,7.7,7.2,7.7,24820,0
2014-02-24,7.7,7.9899,7.1901,7.5,27621,0
2014-02-25,7.43,7.76,7.1401,7.7,15657,0
2014-02-26,7.8,7.99,7.52,7.73,41646,0
2014-02-27,7.76,7.98,7.76,7.89,24994,0
2014-02-28,7.99,8.8,7.89,8.4,112081,0
2014-03-03,8.12,8.33,8.12,8.33,33636,0
2014-03-04,8.35,8.39,8.2,8.28,14238,0
2014-03-05,8.36,8.39,8.28,8.32,21184,0
2014-03-06,8.3775,8.39,8.2701,8.34,6000,0
2014-03-07,8.2,8.463,8.2,8.43,13618,0
2014-03-10,8.43,8.43,8.234,8.42,10228,0
2014-03-11,8.49,8.6541,8.16,8.44,53681,0
2014-03-12,8.401,8.5,8.4,8.4955,34370,0
2014-03-13,8.431,8.44,8.266,8.423,70095,0
2014-03-14,8.35,8.63,8.35,8.5,52908,0
2014-03-17,8.51,8.75,8.5,8.6999,66291,0
2014-03-18,8.75,8.75,8.51,8.66,16493,0
2014-03-19,8.68,8.75,8.52,8.75,18297,0
2014-03-20,8.72,8.8,8.61,8.64,14079,0
2014-03-21,8.7,8.81,8.7,8.81,42463,0
2014-03-24,8.89,9.17,8.5,8.71,121441,0
2014-03-25,8.75,8.99,8.505,8.81,41660,0
2014-03-26,8.75,8.75,8.31,8.49,23600,0
2014-03-27,8.37,8.37,7.92,8,52893,0
2014-03-28,7.7703,8.33,7.5801,8.05,21769,0
2014-03-31,8.16,8.44,8.16,8.31,16697,0
2014-04-01,8.38,8.45,7.991,8.36,19428,0
2014-04-02,8.42,8.42,8.02,8.15,4643,0
2014-04-03,8.22,8.3,7.67,8.06,39820,0
2014-04-04,7.5404,8.12,7.5404,8.03,13649,0
2014-04-07,7.85,8.24,7.85,8.15,26557,0
2014-04-08,8.03,8.2299,7.88,7.88,3465,0
2014-04-09,8.09,8.15,7.96,7.96,16197,0
2014-04-10,8,8.08,7.86,7.9,21140,0
2014-04-11,7.6068,8.096,7.59,7.84,14203,0
2014-04-14,7.9,8.03,7.62,7.95,22582,0
2014-04-15,7.85,8.11,7.8104,8.11,16424,0
2014-04-16,8,8.01,7.98,8.01,1487,0
2014-04-17,8.01,8.01,7.9601,7.99,19222,0
2014-04-21,8.033,8.033,7.96,7.99,9339,0
2014-04-22,8.01,8.01,7.75,7.89,39805,0
2014-04-23,7.96,8,7.89,7.94,9090,0
2014-04-24,7.89,7.95,7.8001,7.9,24416,0
2014-04-25,7.93,7.99,7.8,7.93,14387,0
2014-04-28,8.09,8.09,7.8,7.81,11083,0
2014-04-29,7.85,7.9,7.68,7.68,16236,0
2014-04-30,7.68,7.99,7.4928,7.52,16216,0
2014-05-01,7.8,8.07,7.57,7.57,13377,0
2014-05-02,8.11,8.11,7.65,7.75,38722,0
2014-05-05,7.85,7.97,7.7,7.87,4576,0
2014-05-06,8.06,8.06,7.8,7.99,715,0
2014-05-07,8.02,8.02,7.81,7.98,17875,0
2014-05-08,8,8,7.9,7.96,15939,0
2014-05-09,8,8.0999,7.97,8.02,26327,0
2014-05-12,8.02,8.05,7.99,8.02,8314,0
2014-05-13,8.09,8.1,7.99,8.01,6697,0
2014-05-14,8.1,8.1,8.005,8.03,10859,0
2014-05-15,8.09,8.09,8,8.05,7091,0
2014-05-16,8.02,8.05,7.981,8.02,20151,0
2014-05-19,8.08,8.08,7.93,8.05,7213,0
2014-05-20,8.1,8.1,7.8301,8.04,58123,0
2014-05-21,8.02,8.05,7.9006,8.05,4607,0
2014-05-22,8.03,8.05,7.95,8.05,39440,0
2014-05-23,8.05,8.08,7.955,8.08,29633,0
2014-05-27,7.94,8.16,7.94,8.16,4068,0
2014-05-28,7.99,8.17,7.93,8.17,16915,0
2014-05-29,8.17,8.17,7.8,7.94,66690,0
2014-05-30,7.99,8.1,7.94,8.09,15260,0
2014-06-02,8.08,8.09,7.87,8.01,23038,0
2014-06-03,7.99,8.015,7.81,7.91,7487,0
2014-06-04,8.07,8.07,7.86,7.94,2895,0
2014-06-05,7.83,7.99,7.83,7.88,5819,0
2014-06-06,7.88,7.9,7.81,7.81,14155,0
2014-06-09,7.81,7.9,7.8,7.84,6327,0
2014-06-10,7.89,7.9,7.81,7.86,25900,0
2014-06-11,7.89,7.96,7.82,7.91,15911,0
2014-06-12,7.94,7.97,7.9,7.95,15279,0
2014-06-13,7.95,7.95,7.85,7.9,13704,0
2014-06-16,7.9,7.9,7.85,7.87,7579,0
2014-06-17,7.98,8,7.94,7.98,10537,0
2014-06-18,8,8,7.75,7.91,13747,0
2014-06-19,7.906,8.2,7.771,8.2,69021,0
2014-06-20,8.11,8.27,8.08,8.16,4424,0
2014-06-23,8.1,8.19,7.92,7.95,9273,0
2014-06-24,7.95,7.95,7.86,7.87,17496,0
2014-06-25,7.88,7.99,7.86,7.87,4375,0
2014-06-26,7.98,7.99,7.822,7.87,3455,0
2014-06-27,7.9,8.24,7.801,8.02,68457,0
2014-06-30,8,8.218,7.82,7.99,22816,0
2014-07-01,8.07,8.2799,7.97,8.27,13897,0
2014-07-02,8.22,8.31,8.11,8.16,11300,0
2014-07-03,8.2,8.39,8.2,8.39,3907,0
2014-07-07,8.36,8.36,8.16,8.24,8170,0
2014-07-08,8.26,8.2792,8.19,8.19,5089,0
2014-07-09,8.221,8.27,8.1768,8.27,6265,0
2014-07-10,8.32,8.39,8.16,8.39,3374,0
2014-07-11,8.2,8.38,8.19,8.38,1020,0
2014-07-14,8.4,8.4,8.17,8.23,2957,0
2014-07-15,8.25,8.39,8.24,8.33,4514,0
2014-07-16,8.26,8.37,8.17,8.36,9200,0
2014-07-17,8.3,8.3,8.29,8.29,3009,0
2014-07-18,8.29,8.4,8.29,8.36,10671,0
2014-07-21,8.37,8.55,8.37,8.48,16744,0
2014-07-22,8.5,8.71,8.4,8.47,58390,0
2014-07-23,8.42,8.48,8.35,8.41,8400,0
2014-07-24,8.43,8.67,8.41,8.45,10000,0
2014-07-25,8.45,8.5264,8.45,8.5,18600,0
2014-07-28,8.66,8.82,8.41,8.8,34404,0
2014-07-29,8.91,8.93,8.81,8.81,14045,0
2014-07-30,8.86,8.97,8.22,8.66,42583,0
2014-07-31,8.51,8.9,8.23,8.25,31702,0
2014-08-01,8.25,8.29,8.1,8.14,25457,0
2014-08-04,8.1,8.2,8.06,8.09,5216,0
2014-08-05,8.06,8.28,8.0501,8.24,10641,0
2014-08-06,8.16,8.6589,8.16,8.574,61593,0
2014-08-07,8.7799,9,8.5,8.9519,70331,0
2014-08-08,9,9.14,8.72,9.04,31901,0
2014-08-11,9.04,9.8,8.92,9.43,187620,0
2014-08-12,9.47,9.705,9.25,9.48,21032,0
2014-08-13,9.4,9.69,9.26,9.46,26210,0
2014-08-14,9.18,9.65,9.01,9.27,29087,0
2014-08-15,9.25,9.55,9.25,9.55,14813,0
2014-08-18,9.52,9.96,9.31,9.72,47219,0
2014-08-19,9.75,9.96,9.52,9.69,32711,0
2014-08-20,9.71,10.67,9.71,10.43,125176,0
2014-08-21,10.46,10.74,10.09,10.5,101393,0
2014-08-22,10.5,11.28,10.5,11.17,95421,0
2014-08-25,11.25,12.839,11.25,12.27,188877,0
2014-08-26,12.3,12.37,11.61,11.99,92638,0
2014-08-27,11.79,12.22,11.66,11.99,29160,0
2014-08-28,12,12.16,11.81,12.09,21465,0
2014-08-29,12.16,12.17,11.81,12.02,25640,0
2014-09-02,12.1,12.17,11.88,11.99,11943,0
2014-09-03,12.1,12.1,11.68,12.03,20115,0
2014-09-04,12,12.02,11.66,11.93,28730,0
2014-09-05,11.84,11.94,11.55,11.89,18946,0
2014-09-08,11.74,12.03,11.601,11.97,23541,0
2014-09-09,11.75,11.98,11.14,11.68,43456,0
2014-09-10,11.447,12.1,11.447,11.99,19661,0
2014-09-11,11.93,12.1,11.51,11.63,22959,0
2014-09-12,11.51,11.8,11.1,11.5,11601,0
2014-09-15,11.51,12.048,11.36,11.515,9242,0
2014-09-16,11.73,11.75,11.22,11.24,13920,0
2014-09-17,11.24,11.75,11.07,11.09,10233,0
2014-09-18,11,11.5,11,11.29,13299,0
2014-09-19,11.16,11.75,11,11.75,57956,0
2014-09-22,11.6,11.6,11.1,11.36,27579,0
2014-09-23,11.1,11.45,11.03,11.24,11920,0
2014-09-24,11.34,11.39,11.01,11.15,14267,0
2014-09-25,11.12,11.27,11,11,12038,0
2014-09-26,11.01,11.21,11,11,4364,0
2014-09-29,11.07,11.22,11,11.1,15156,0
2014-09-30,11.13,11.45,10.9,11.22,37941,0
2014-10-01,11.11,11.11,10.75,11.01,27283,0
2014-10-02,10.95,10.99,10.621,10.91,7501,0
2014-10-03,10.98,11.3,10.51,10.97,19584,0
2014-10-06,10.71,11.04,10.5,10.61,7490,0
2014-10-07,10.73,11,10.53,10.53,11735,0
2014-10-08,10.64,10.64,9.51,9.91,60993,0
2014-10-09,9.5,9.92,9.5,9.827,7062,0
2014-10-10,9.76,9.83,9.56,9.56,8607,0
2014-10-13,9.58,9.78,9.25,9.29,14370,0
2014-10-14,8.9,9.45,8.48,9.26,26815,0
2014-10-15,9.16,9.3932,8.4,9,13984,0
2014-10-16,9.16,10.1,9,9.31,10398,0
2014-10-17,9.38,10.41,9.21,9.35,18462,0
2014-10-20,9.33,9.35,8.88,9.2,17940,0
2014-10-21,9.1,9.37,9,9.22,29532,0
2014-10-22,9.05,9.38,9,9.19,22890,0
2014-10-23,10.05,10.1,9.3,9.3,39273,0
2014-10-24,9.06,9.1,8.51,8.9,19177,0
2014-10-27,8.89,9.01,7.92,8.86,25825,0
2014-10-28,8.74,9.342,8.03,9.05,12103,0
2014-10-29,9,9.075,8.74,8.99,4618,0
2014-10-30,8.9,8.99,8.24,8.73,56722,0
2014-10-31,8.97,9.4,8.39,9.15,58952,0
2014-11-03,8.96,8.96,7.541,8.02,97543,0
2014-11-04,8.37,8.75,8.25,8.28,12698,0
2014-11-05,8.44,8.68,8.31,8.31,8858,0
2014-11-06,8.47,9,8.31,8.71,11235,0
2014-11-07,8.66,8.78,8.38,8.5,8781,0
2014-11-10,8.66,8.68,8.2633,8.47,16918,0
2014-11-11,8.57,9,8.26,8.26,19575,0
2014-11-12,8.41,9.05,8.26,9.05,39852,0
2014-11-13,9.13,9.41,8.6,9.0399,21731,0
2014-11-14,9.06,9.3799,8.6,9.06,12657,0
2014-11-17,9.2,9.615,8.9,9.11,19437,0
2014-11-18,9.08,9.39,8.87,9.23,28602,0
2014-11-19,9.23,9.23,9.02,9.04,17419,0
2014-11-20,9.14,9.4,9.14,9.24,31693,0
2014-11-21,9.25,9.4499,9.25,9.31,18073,0
2014-11-24,9.29,9.42,9.15,9.35,20835,0
2014-11-25,9.29,9.3,9.04,9.29,10703,0
2014-11-26,9.26,9.38,9.2,9.35,7276,0
2014-11-28,9.3,9.31,9.01,9.05,13074,0
2014-12-01,9.04,9.12,9,9.06,9223,0
2014-12-02,9.05,9.07,8.37,8.9,31570,0
2014-12-03,8.95,9.05,8.88,9.05,7541,0
2014-12-04,9,9.27,8.8901,9.2,42298,0
2014-12-05,9.16,9.62,9.05,9.62,18082,0
2014-12-08,9.48,9.9,9.48,9.76,24252,0
2014-12-09,9.67,9.85,9.62,9.85,15972,0
2014-12-10,9.844,10,9.66,9.66,19573,0
2014-12-11,9.74,9.91,9.65,9.74,11154,0
2014-12-12,9.52,9.704,9.5,9.65,2235,0
2014-12-15,9.87,9.87,8.74,9.5,18571,0
2014-12-16,9.02,9.48,8.8,9.19,21435,0
2014-12-17,9.26,9.67,9.26,9.34,5860,0
2014-12-18,9.66,9.66,8.83,9.05,31414,0
2014-12-19,9.05,9.35,8.95,8.95,8207,0
2014-12-22,9.06,9.24,8.77,9.03,27971,0
2014-12-23,9.05,9.4954,9.01,9.07,34583,0
2014-12-24,9.1,9.27,8.25,9.27,11495,0
2014-12-26,9.57,9.95,9.57,9.85,2105,0
2014-12-29,9.72,9.84,9.35,9.52,6821,0
2014-12-30,9.82,10,9.6,9.76,26928,0
2014-12-31,9.89,9.894,9.57,9.61,33569,0
2015-01-02,9.86,9.86,9.25,9.31,13011,0
2015-01-05,9.7,9.777,9.3,9.48,29749,0
2015-01-06,9.64,10.52,9.32,10.46,57153,0
2015-01-07,10.46,11.12,10.29,10.7,106625,0
2015-01-08,10.27,11.2,10.27,10.42,40287,0
2015-01-09,10.53,10.99,10.02,10.36,79139,0
2015-01-12,10.3,10.47,10.26,10.4,36535,0
2015-01-13,10.39,10.4,10.06,10.17,5565,0
2015-01-14,9.84,10.68,9.84,9.91,22763,0
2015-01-15,10.36,10.91,10.18,10.54,20259,0
2015-01-16,10.45,10.9,10.29,10.58,21245,0
2015-01-20,10.57,11.47,10.4,11,43660,0
2015-01-21,11.02,11.02,10.45,10.6,56440,0
2015-01-22,10.55,10.794,10.55,10.74,45286,0
2015-01-23,10.525,11,10.4,10.69,34768,0
2015-01-26,10.68,11.14,10.62,11.11,29475,0
2015-01-27,10.92,11.12,10.744,10.93,21616,0
2015-01-28,11.28,11.75,10.64,10.68,20848,0
2015-01-29,11.07,11.75,10.67,11.1,24618,0
2015-01-30,11.21,11.21,10.746,10.91,14128,0
2015-02-02,10.85,11.37,10.72,10.99,19233,0
2015-02-03,10.92,11.1,10.72,10.77,17610,0
2015-02-04,10.68,11.32,10.68,10.95,49943,0
2015-02-05,11.05,11.33,11.01,11.04,9020,0
2015-02-06,10.99,11.08,10.83,10.96,21912,0
2015-02-09,10.96,11.23,10.65,10.765,11306,0
2015-02-10,10.99,11.08,10.71,10.71,4050,0
2015-02-11,10.72,10.8,9.97,10.66,17226,0
2015-02-12,10.5,10.6,10.332,10.45,19926,0
2015-02-13,10.6,10.6,10.25,10.44,27603,0
2015-02-17,10.7,10.88,10.31,10.88,30993,0
2015-02-18,10.66,11.14,10.31,10.7,69308,0
2015-02-19,10.065,10.366,9.83,10,61565,0
2015-02-20,9.87,9.99,9.543,9.87,23757,0
2015-02-23,9.86,9.87,9.68,9.85,25849,0
2015-02-24,9.87,9.87,9.72,9.84,34898,0
2015-02-25,9.675,9.99,9.62,9.88,10631,0
2015-02-26,9.86,9.88,9.6,9.6,15031,0
2015-02-27,9.75,9.75,9.01,9.1,30672,0
2015-03-02,9.17,9.62,9.15,9.16,14200,0
2015-03-03,9.42,9.49,9.3,9.48,3400,0
2015-03-04,9.5,9.71,9.33,9.71,12000,0
2015-03-05,9.75,9.75,9.44,9.71,11300,0
2015-03-06,9.61,9.75,9.61,9.75,800,0
2015-03-09,9.61,9.7,9.44,9.69,11300,0
2015-03-10,9.6,9.61,9.01,9.21,24400,0
2015-03-11,9.22,9.54,9.21,9.25,27300,0
2015-03-12,9.35,9.66,9.32,9.53,20600,0
2015-03-13,9.53,9.62,9.41,9.52,10700,0
2015-03-16,9.34,9.68,9.34,9.38,10700,0
2015-03-17,9.51,9.7,9.25,9.59,6900,0
2015-03-18,9.68,9.68,9.27,9.39,5300,0
2015-03-19,9.4,9.7,9.4,9.7,2100,0
2015-03-20,9.67,11.02,9.2,10.01,19300,0
2015-03-23,10.02,10.94,10.02,10.57,16600,0
2015-03-24,10.69,10.7,10.24,10.33,4400,0
2015-03-25,10.47,10.69,10.03,10.32,16200,0
2015-03-26,10.23,10.67,10,10.21,9500,0
2015-03-27,10.2,10.47,10,10,14700,0
2015-03-30,10.17,10.24,10.15,10.21,6400,0
2015-03-31,10.21,10.21,10,10.1,5392,0
2015-04-01,10.14,10.46,10.11,10.46,13100,0
2015-04-02,10.7,10.7,10.27,10.6,6200,0
2015-04-06,10.35,10.66,10.32,10.65,10300,0
2015-04-07,10.68,10.7,10.462,10.7,6206,0
2015-04-08,10.61,10.79,10.51,10.51,13400,0
2015-04-09,10.65,10.77,10.4,10.45,10726,0
2015-04-10,10.31,11,10.31,10.99,33900,0
2015-04-13,11.02,11.24,10.8,11.09,62200,0
2015-04-14,11.11,11.11,10.4,10.75,7800,0
2015-04-15,10.89,11,10.72,10.94,12380,0
2015-04-16,10.99,10.99,10.53,10.65,6118,0
2015-04-17,10.66,10.83,10.42,10.49,17900,0
2015-04-20,10.59,10.91,10.59,10.85,20498,0
2015-04-21,10.7,10.78,10.41,10.69,18975,0
2015-04-22,10.75,10.75,10.689,10.69,6014,0
2015-04-23,10.7,10.88,10.5,10.6,35900,0
2015-04-24,10.32,10.75,10.16,10.74,13276,0
2015-04-27,10.65,10.65,10.53,10.54,7000,0
2015-04-28,10.668,10.668,10.43,10.64,25025,0
2015-04-29,10.64,10.66,10.53,10.65,22500,0
2015-04-30,10.69,10.73,10.61,10.61,6700,0
2015-05-01,10.27,10.75,10.27,10.73,7000,0
2015-05-04,10.7,10.73,10.42,10.49,16400,0
2015-05-05,10.5,10.5,10.28,10.45,7200,0
2015-05-06,10.55,10.75,10.45,10.467,4155,0
2015-05-07,10.73,10.75,10.43,10.5,12502,0
2015-05-08,10.51,10.71,10.49,10.53,6100,0
2015-05-12,10.57,10.65,10.32,10.35,11202,0
2015-05-13,10.5,10.51,10.22,10.45,11956,0
2015-05-14,10.3,10.47,10.17,10.23,10000,0
2015-05-15,10.66,10.66,10.23,10.5,7995,0
2015-05-18,10.24,10.47,10.19,10.36,7465,0
2015-05-19,10.37,10.49,10.2,10.49,13637,0
2015-05-20,10.5,10.5,10.29,10.29,27600,0
2015-05-21,10.49,10.6,10.31,10.35,43300,0
2015-05-22,10.35,10.35,10.31,10.34,4200,0
2015-05-26,10.35,10.47,10.16,10.18,13377,0
2015-05-27,10.23,10.47,10.23,10.3,17600,0
2015-05-28,10.42,10.48,10.3,10.3,16670,0
2015-05-29,10.47,10.49,10.35,10.47,2900,0
2015-06-01,10.5,10.74,10.41,10.74,14844,0
2015-06-02,10.74,10.74,10.46,10.72,16153,0
2015-06-03,10.71,10.71,10.47,10.67,18500,0
2015-06-04,10.54,10.67,10.38,10.43,6200,0
2015-06-05,10.63,10.64,10.27,10.35,4700,0
2015-06-08,10.31,10.49,10.16,10.17,10800,0
2015-06-09,10.2,10.27,9.77,10.09,23255,0
2015-06-10,10.26,10.5,10.09,10.29,17021,0
2015-06-11,10.5,10.638,10.285,10.285,10866,0
2015-06-12,10.5,10.5,10.31,10.35,3800,0
2015-06-15,10.27,10.46,10.04,10.24,6500,0
2015-06-16,10.19,10.44,10.05,10.4,5900,0
2015-06-17,10.11,10.36,10.11,10.22,3100,0
2015-06-18,10.22,10.37,10.22,10.37,1900,0
2015-06-19,10.36,10.36,10.18,10.18,1300,0
2015-06-22,10.23,10.27,10.18,10.27,2900,0
2015-06-23,10.3,10.35,10.2,10.2,6610,0
2015-06-24,10.24,10.45,10.2,10.42,3400,0
2015-06-25,10.46,10.46,10.2,10.3,9100,0
2015-06-26,10.37,10.5,10.34,10.5,5300,0
2015-06-29,10.43,10.43,10.18,10.18,7300,0
2015-06-30,10.394,10.419,10.1,10.11,3528,0
2015-07-01,10.28,10.46,10.08,10.08,6000,0
2015-07-02,10.24,10.24,9.41,9.75,19800,0
2015-07-06,9.71,9.94,9.59,9.75,2600,0
2015-07-07,9.6,9.92,9.4,9.9,8600,0
2015-07-08,9.66,9.66,9.17,9.22,11600,0
2015-07-09,9.26,9.41,9.22,9.39,4900,0
2015-07-10,9.61,9.61,9.27,9.32,13200,0
2015-07-13,9.25,9.74,9.2,9.45,54100,0
2015-07-14,9.5,9.73,9.2,9.21,24480,0
2015-07-15,9.3,9.34,8.93,9.14,23663,0
2015-07-16,9.23,9.25,8.91,8.92,23800,0
2015-07-17,8.71,9.06,8.71,8.75,8500,0
2015-07-20,8.75,8.75,8.4,8.52,33000,0
2015-07-21,8.47,8.6,8.1,8.16,42500,0
2015-07-22,8.26,8.3,7.45,7.46,50900,0
2015-07-23,7.45,7.5,6.98,7,74400,0
2015-07-24,7,7.83,7,7.61,32900,0
2015-07-27,7.55,7.57,7.13,7.2,22100,0
2015-07-28,7.75,7.75,7,7.06,7800,0
2015-07-29,7.48,7.48,6.9,7.02,22300,0
2015-07-30,6.72,7.14,6.44,6.66,23000,0
2015-07-31,6.65,6.9,5.84,5.85,40400,0
2015-08-03,5.88,6.311,5.6,5.82,46898,0
2015-08-04,5.85,6.23,5.5,5.71,69300,0
2015-08-05,5.7,6.05,5.59,5.59,21200,0
2015-08-06,5.49,5.55,5.07,5.1301,47806,0
2015-08-07,5.24,5.34,4.8,4.97,91500,0
2015-08-10,5.07,6.04,5,5.18,35300,0
2015-08-11,5.28,5.31,5.15,5.19,23731,0
2015-08-12,5.19,5.81,5.1,5.28,91600,0
2015-08-13,5.35,6.15,5.35,5.64,56200,0
2015-08-14,5.7,5.83,5.55,5.67,18200,0
2015-08-17,5.73,5.76,5.6,5.6,34400,0
2015-08-18,5.65,6.38,5.65,5.9,48800,0
2015-08-19,5.8,6.28,5.67,5.86,17300,0
2015-08-20,5.97,6,5.81,5.92,16800,0
2015-08-21,5.99,6,5.85,5.89,16000,0
2015-08-24,5.75,5.99,5.75,5.865,19016,0
2015-08-25,5.9,5.9,5.77,5.8,7700,0
2015-08-26,5.99,6,5.8,5.97,8000,0
2015-08-27,6,6.45,5.95,6.31,20500,0
2015-08-28,6.2,6.9,6.2,6.76,29900,0
2015-08-31,6.7,7.01,6.63,6.8,22500,0
2015-09-01,6.76,6.91,6.76,6.89,7700,0
2015-09-02,6.85,6.85,6.72,6.76,10300,0
2015-09-03,7.99,7.99,6.81,6.81,8200,0
2015-09-04,6.78,6.98,6.78,6.9,6300,0
2015-09-08,6.9,6.9,6.73,6.74,10000,0
2015-09-09,6.86,6.86,6.72,6.82,6200,0
2015-09-10,6.81,6.81,6.6,6.71,17098,0
2015-09-11,6.6,6.73,6.5,6.67,12300,0
2015-09-14,6.38,6.54,6.3,6.3,9800,0
2015-09-15,6.35,6.35,6.1,6.3,33500,0
2015-09-16,6.35,6.35,6.3,6.33,9400,0
2015-09-17,6.32,6.8,6.3,6.68,34417,0
2015-09-18,6.61,6.99,6.58,6.99,21600,0
2015-09-21,6.98,6.98,6.28,6.41,21100,0
2015-09-22,6.42,6.59,6.31,6.59,12600,0
2015-09-23,6.45,6.88,6.4,6.82,76680,0
2015-09-24,6.71,6.71,6.41,6.49,6285,0
2015-09-25,7.01,7.02,6.41,6.5,17200,0
2015-09-28,6.5,6.69,6.21,6.22,16719,0
2015-09-29,6.42,6.42,6.06,6.17,14100,0
2015-09-30,6.74,6.74,6.02,6.32,9000,0
2015-10-01,6.65,6.65,6.38,6.58,4200,0
2015-10-02,6.85,6.85,6.48,6.6,13000,0
2015-10-05,6.78,6.88,6.46,6.87,10049,0
2015-10-06,6.9,7.1,6.68,6.86,12900,0
2015-10-07,6.89,6.89,6.62,6.77,14830,0
2015-10-08,6.85,7.32,6.69,7.22,14900,0
2015-10-09,7.36,7.7,7.1,7.41,33600,0
2015-10-12,7.55,7.78,7.18,7.44,23804,0
2015-10-13,7.75,7.82,7.24,7.5,14000,0
2015-10-14,7.87,7.91,7.46,7.46,27100,0
2015-10-15,7.83,8.48,7.47,7.92,44700,0
2015-10-16,7.92,7.92,7.61,7.61,10800,0
2015-10-19,7.77,7.98,7.6,7.64,12473,0
2015-10-20,7.61,7.87,7.61,7.7,11000,0
2015-10-21,7.68,7.87,7.62,7.78,13800,0
2015-10-22,7.86,7.97,7.61,7.81,16400,0
2015-10-23,8.23,8.24,7.68,7.71,17600,0
2015-10-26,7.63,7.92,7.63,7.76,18000,0
2015-10-27,7.8,7.92,7.46,7.46,15900,0
2015-10-28,7.56,7.63,5.86,6.36,77500,0
2015-10-29,6.4,7.06,6.22,6.61,17800,0
2015-10-30,6.6,7.99,6.28,7.04,16300,0
2015-11-02,7,7.65,6.8,6.98,12163,0
2015-11-03,7,7.31,7,7.31,19100,0
2015-11-04,7.34,7.63,7.104,7.31,16367,0
2015-11-05,7.23,7.45,7,7,36500,0
2015-11-06,7.02,7.67,6.91,7.15,31200,0
2015-11-09,7.15,7.64,7.15,7.25,19610,0
2015-11-10,7.34,7.34,7.16,7.16,35100,0
2015-11-11,7.15,7.38,6.08,7.19,22700,0
2015-11-12,7.11,7.24,6.8,7.24,5100,0
2015-11-13,7.28,7.4,6.7,6.7,20800,0
2015-11-16,6.83,7.02,6.8,6.96,4600,0
2015-11-17,6.9,7.45,6.81,6.95,8600,0
2015-11-18,6.85,7,6.82,6.82,4500,0
2015-11-19,6.88,6.89,6.5,6.76,27400,0
2015-11-20,6.77,7.1,6.77,7.03,9800,0
2015-11-23,7.3,7.35,6.77,7,16700,0
2015-11-24,6.9,7.4,6.85,7.05,10600,0
2015-11-25,7.02,7.1,6.85,6.99,7600,0
2015-11-27,6.93,6.99,6.93,6.99,1400,0
2015-11-30,6.86,6.98,6.85,6.98,4000,0
2015-12-01,6.97,7.0755,6.85,6.85,16495,0
2015-12-02,6.84,6.96,6.7538,6.825,7902,0
2015-12-03,6.85,6.96,6.85,6.86,10006,0
2015-12-04,6.92,6.99,6.75,6.99,7100,0
2015-12-07,6.97,6.97,6.78,6.9,6000,0
2015-12-08,6.81,6.94,6.81,6.89,2452,0
2015-12-09,6.83,7,6.83,6.94,8300,0
2015-12-10,7.95,7.97,6.85,7.28,12600,0
2015-12-11,7.05,7.75,6.95,7.18,20500,0
2015-12-14,7.17,7.47,6.75,7.14,7785,0
2015-12-15,7.1,7.37,6.74,7.05,19300,0
2015-12-16,7.3,7.42,6.81,7.31,13400,0
2015-12-17,7.19,7.3,6.85,7.21,11100,0
2015-12-18,7.28,7.41,6.71,7.06,34400,0
2015-12-21,7.11,7.36,6.9,7.05,18700,0
2015-12-22,7.18,7.725,7,7.6343,27020,0
2015-12-23,7.83,7.99,7.47,7.76,16700,0
2015-12-24,7.7865,7.9599,7.4,7.9599,7361,0
2015-12-28,7.85,8,7.56,7.58,20216,0
2015-12-29,7.55,7.85,7.49,7.78,19254,0
2015-12-30,7.52,7.68,7.4,7.4999,15326,0
2015-12-31,7.58,8,7.2,7.65,38892,0
2016-01-04,7.49,7.75,7.39,7.56,6344,0
2016-01-05,7.48,7.48,7.27,7.27,10411,0
2016-01-06,7.465,7.9199,7.45,7.78,17250,0
2016-01-07,7.71,7.87,7.455,7.7244,17817,0
2016-01-08,7.8,8.85,7.8,8.47,58277,0
2016-01-11,8.67,8.8399,8.1,8.541,56092,0
2016-01-12,8.49,8.89,8.17,8.36,20047,0
2016-01-13,8.42,8.47,7.86,8.05,33359,0
2016-01-14,8.13,8.58,7.69,8.45,9476,0
2016-01-15,8.31,8.34,7.9,8.21,15670,0
2016-01-19,8.24,8.3,8.03,8.13,7100,0
2016-01-20,7.94,8,7.57,7.91,7092,0
2016-01-21,7.91,8.485,7.87,8.47,12111,0
2016-01-22,8.47,8.5,8.21,8.2615,11606,0
2016-01-25,8.29,8.883,8.02,8.1998,19756,0
2016-01-26,8.27,8.61,8.27,8.5,13460,0
2016-01-27,8.36,8.88,8.2031,8.775,8417,0
2016-01-28,8.72,8.969,8.6,8.64,4040,0
2016-01-29,8.91,8.95,8.6771,8.75,22049,0
2016-02-01,8.56,8.95,8.56,8.89,3638,0
2016-02-02,8.7501,8.98,8.54,8.61,12900,0
2016-02-03,8.55,8.98,8.52,8.98,5792,0
2016-02-04,8.8775,9.2684,8.8775,9,20888,0
2016-02-05,9.06,9.06,8.81,8.94,3081,0
2016-02-08,8.9,8.9,8.1201,8.46,26498,0
2016-02-09,8.5,8.78,8.3,8.6099,21075,0
2016-02-10,8.61,8.61,8.31,8.42,7600,0
2016-02-11,8.4585,8.578,8.4,8.578,21799,0
2016-02-12,8.5714,8.75,8.558,8.74,39506,0
2016-02-16,8.7888,9.04,8.6,8.72,19742,0
2016-02-17,9.15,9.15,8.64,9.01,13141,0
2016-02-18,9.25,9.27,9,9.11,18392,0
2016-02-19,9.2884,9.89,9.2884,9.51,34062,0
2016-02-22,9.68,9.85,9.58,9.73,18432,0
2016-02-23,9.85,9.9968,9.45,9.55,29444,0
2016-02-24,9.6495,9.9794,9.594,9.91,48614,0
2016-02-25,9.63,9.99,9.38,9.54,31472,0
2016-02-26,9.61,9.9799,9.15,9.15,22537,0
2016-02-29,9.39,9.57,9.14,9.57,32100,0
2016-03-01,9.5,9.86,9.5,9.58,22556,0
2016-03-02,9.6,9.8,9.4389,9.7,6113,0
2016-03-03,9.7,9.97,9.53,9.59,30734,0
2016-03-04,9.775,9.89,9.55,9.55,9905,0
2016-03-07,9.78,9.9261,9.67,9.67,6252,0
2016-03-08,9.72,9.795,9.66,9.66,6925,0
2016-03-09,9.75,9.75,9.6567,9.67,705,0
2016-03-10,9.75,9.8004,9.7381,9.7878,11820,0
2016-03-11,9.75,9.94,9.37,9.51,26233,0
2016-03-14,9.51,9.64,9.34,9.55,11657,0
2016-03-15,9.55,9.85,9.55,9.83,7370,0
2016-03-16,9.83,9.83,9.7401,9.8,3041,0
2016-03-17,9.73,9.8238,9.73,9.8,5932,0
2016-03-18,9.83,9.83,9.7,9.73,12214,0
2016-03-21,9.74,9.81,9.74,9.75,12845,0
2016-03-22,9.75,9.75,9.6,9.6,6473,0
2016-03-23,9.55,9.5699,9.5235,9.56,1070,0
2016-03-24,9.4009,9.4009,9.25,9.26,13338,0
2016-03-28,9.391,9.4282,9.25,9.36,1350,0
2016-03-29,9.28,9.57,9.2525,9.46,9186,0
2016-03-30,9.69,9.74,9.55,9.73,3000,0
2016-03-31,9.79,9.79,9.33,9.33,17308,0
2016-04-01,9.53,9.75,9.53,9.66,6325,0
2016-04-04,9.77,9.77,9.3,9.6537,14128,0
2016-04-05,9.5801,9.669,9.58,9.64,10655,0
2016-04-06,9.607,9.67,9.402,9.51,12342,0
2016-04-07,9.4978,9.66,9.4978,9.66,300,0
2016-04-08,9.6,9.7,9.58,9.58,10721,0
2016-04-11,9.57,9.57,9.4,9.46,10250,0
2016-04-12,9.5148,9.6,9.47,9.5,24894,0
2016-04-13,11.6,12.0699,10.65,11.1899,209559,0
2016-04-14,11.35,11.95,11.298,11.8,131887,0
2016-04-15,11.8,14.5599,11.65,13.95,178097,0
2016-04-18,13.72,15.31,13.5211,14.88,240549,0
2016-04-19,15.14,15.14,14.465,14.9,132109,0
2016-04-20,14.95,14.9879,14.05,14.11,56430,0
2016-04-21,14.01,14.4,13.5,14.27,66388,0
2016-04-22,14.08,14.62,14.05,14.1,24479,0
2016-04-25,14.19,14.3,13.86,13.99,13169,0
2016-04-26,13.96,14.9599,13.86,14.75,117940,0
2016-04-27,14.85,14.9,14.55,14.79,56861,0
2016-04-28,14.83,15.36,14.8,15.25,65365,0
2016-04-29,16,17.99,16,17.55,231879,0
2016-05-02,17.34,18.438,17.01,17.56,136136,0
2016-05-03,17.78,17.94,16.8,17.01,140275,0
2016-05-04,17,17.8978,16.91,17.73,102343,0
2016-05-05,17.86,17.9999,17.27,17.36,62882,0
2016-05-06,17.27,17.39,16.64,16.95,53219,0
2016-05-09,17.2294,17.23,16.3,16.71,99399,0
2016-05-10,16.77,16.89,16.17,16.44,71376,0
2016-05-11,16.34,17,16.2,16.7199,31829,0
2016-05-12,17.22,17.335,16.25,16.8,83299,0
2016-05-13,16.82,17.04,16.32,16.66,31648,0
2016-05-16,16.47,16.635,16.16,16.53,55149,0
2016-05-17,16.38,16.6268,16.05,16.14,80019,0
2016-05-18,16.01,16.22,15.5,15.63,61121,0
2016-05-19,15.5,16.23,15.5,16.15,34268,0
2016-05-20,16.17,17.11,16,16.97,53841,0
2016-05-23,17,17.83,16.645,17.19,88267,0
2016-05-24,17.02,17.19,16.26,16.81,41585,0
2016-05-25,16.75,17.05,16.31,16.92,41791,0
2016-05-26,16.66,17.25,16.652,17.22,58693,0
2016-05-27,17.28,17.345,16.78,16.88,29661,0
2016-05-31,17.02,17.11,16.7501,16.99,34354,0
2016-06-01,16.57,16.65,16.11,16.48,54346,0
2016-06-02,16.36,16.5,15.95,16.22,53472,0
2016-06-03,16.33,16.58,16.036,16.26,30468,0
2016-06-06,16.11,16.51,16.11,16.32,37264,0
2016-06-07,16.3066,16.98,16.12,16.72,54197,0
2016-06-08,16.82,17.096,16.46,16.97,43762,0
2016-06-09,17,17.29,16.69,16.97,36164,0
2016-06-10,16.79,16.97,16.21,16.52,26226,0
2016-06-13,16.54,16.67,15.27,15.4,78102,0
2016-06-14,15.2,15.88,14.81,15.54,69949,0
2016-06-15,15.55,16.108,15.43,16.01,62530,0
2016-06-16,15.85,15.85,15.1,15.25,43893,0
2016-06-17,15.12,15.285,14.79,14.79,62489,0
2016-06-20,14.96,15.325,14.68,14.88,48932,0
2016-06-21,15,15.41,14.78,15.07,28728,0
2016-06-22,15.08,15.08,14.84,14.93,12692,0
2016-06-23,15,15.59,14.93,15.33,17128,0
2016-06-24,14.89,15.06,13.28,15.03,46378,0
2016-06-27,14.9,15.03,14.22,14.55,74182,0
2016-06-28,14.77,15.455,14.74,15,33604,0
2016-06-29,15.22,15.6284,14.97,15.18,82245,0
2016-06-30,15.11,15.14,14.84,14.98,26997,0
2016-07-01,15.15,16.23,15.15,16.07,108324,0
2016-07-05,16.1,16.15,15.845,16.04,46686,0
2016-07-06,15.91,16.57,15.8542,16.12,29112,0
2016-07-07,16.2,16.2,15.621,15.93,47468,0
2016-07-08,16.04,16.5,15.9301,16.089,41206,0
2016-07-11,16.24,16.3733,15.905,16.11,18304,0
2016-07-12,16.17,16.4,16.07,16.2999,19285,0
2016-07-13,16.08,16.4,16.02,16.27,13040,0
2016-07-14,15.76,16.99,15.76,16.23,44354,0
2016-07-15,16.1592,17.45,16.1592,17.45,68916,0
2016-07-18,17.5,18.6,17.43,17.96,120346,0
2016-07-19,18.25,18.65,18.041,18.36,67431,0
2016-07-20,18.54,18.54,18.11,18.27,20179,0
2016-07-21,18.41,18.41,17.97,18.18,26998,0
2016-07-22,18.19,18.31,18.02,18.18,17478,0
2016-07-25,18.21,18.25,17.7301,17.97,47049,0
2016-07-26,17.95,19.36,17.95,19.34,100492,0
2016-07-27,19.4,19.449,19.02,19.19,33166,0
2016-07-28,19.26,19.34,18.78,18.88,42029,0
2016-07-29,17.33,17.69,15.43,17.27,246648,0
2016-08-01,17.45,17.88,16.97,17.36,81536,0
2016-08-02,17.38,17.795,16.77,17.525,89197,0
2016-08-03,17.3,17.959,16.877,17.91,49937,0
2016-08-04,17.88,17.9,17.56,17.64,28906,0
2016-08-05,17.75,18.18,17.56,17.81,65885,0
2016-08-08,17.72,17.78,16.81,17.4,46114,0
2016-08-09,17.35,18.081,17.2012,17.4701,42183,0
2016-08-10,17.49,17.67,17.06,17.42,15154,0
2016-08-11,17.37,17.4,17.07,17.25,20022,0
2016-08-12,17.9263,17.9263,17.09,17.23,53491,0
2016-08-15,17.34,17.6711,17.036,17.3,40057,0
2016-08-16,17.26,17.375,17.04,17.29,19563,0
2016-08-17,17.15,17.23,16.95,17.13,40762,0
2016-08-18,17.17,17.47,16.84,16.92,48258,0
2016-08-19,16.92,17.51,16.92,17.15,38237,0
2016-08-22,17.1955,17.22,16.41,16.67,42705,0
2016-08-23,16.62,17.38,16.6101,16.83,49135,0
2016-08-24,16.88,17.45,16.52,17.38,97258,0
2016-08-25,17.28,17.999,17.05,17.41,40480,0
2016-08-26,17.76,19.75,17.69,19.65,157217,0
2016-08-29,19.75,21.6461,19.74,21.56,408762,0
2016-08-30,21.6,21.6,20.2,20.31,76950,0
2016-08-31,20.39,20.7339,19.6588,20.21,55081,0
2016-09-01,20.05,20.819,20.05,20.58,69250,0
2016-09-02,20.5,21.2899,20.26,21.15,37078,0
2016-09-06,21.06,21.8,21.02,21.68,67877,0
2016-09-07,21.9,22.255,21.9,22.13,66715,0
2016-09-08,22.26,22.3086,21.56,21.82,38953,0
2016-09-09,21.55,21.68,20.485,20.63,79222,0
2016-09-12,20.37,22.1,20.29,21.91,116056,0
2016-09-13,21.92,22.16,20.86,21.11,60449,0
2016-09-14,21.06,21.7292,20.71,21.45,41282,0
2016-09-15,21.43,22.04,21.3,21.64,48491,0
2016-09-16,21.75,22.079,20.83,21.59,55234,0
2016-09-19,21.58,21.921,20.95,21.465,41845,0
2016-09-20,21.55,23.1599,21.26,22.86,188752,0
2016-09-21,23.35,24.7999,23.26,24.62,213588,0
2016-09-22,25.05,25.11,23.18,24.03,136955,0
2016-09-23,23.95,24.02,23.28,23.77,97106,0
2016-09-26,23.88,24.99,22.71,23.34,201906,0
2016-09-27,23.14,24.6919,23,24.04,157448,0
2016-09-28,24.11,25.41,23.45,25.28,92645,0
2016-09-29,25.1,25.1,24.05,24.19,58187,0
2016-09-30,24.24,24.865,24.05,24.58,80685,0
2016-10-03,24.63,25.3099,24.27,25.06,100401,0
2016-10-04,25,25.2,24.16,24.55,124269,0
2016-10-05,24.66,24.9,24.25,24.65,85039,0
2016-10-06,24.49,24.55,23.77,24.08,96248,0
2016-10-07,24.27,25.2999,23.28,25.24,188124,0
2016-10-10,25.44,25.94,25.201,25.48,116591,0
2016-10-11,25.55,25.55,24.11,24.37,112236,0
2016-10-12,24.4,24.4,23.4,24.02,127058,0
2016-10-13,23.76,24.29,23.36,23.76,85084,0
2016-10-14,23.98,24,23.52,23.88,41929,0
2016-10-17,23.8,24.1,23.45,24.1,40839,0
2016-10-18,24.3,24.75,24.2999,24.45,59368,0
2016-10-19,24.4,24.4,23.4835,24,55223,0
2016-10-20,24,25.2,23.95,24.85,90798,0
2016-10-21,25,26.4,24.95,25.55,152821,0
2016-10-24,26.1,26.25,24.45,24.8,153511,0
2016-10-25,24.7,25.3,24.35,24.7,83933,0
2016-10-26,25.4,25.5258,22.4,24.3,282534,0
2016-10-27,24.5,24.5,23.55,23.75,116105,0
2016-10-28,23.75,24,23.4,23.75,67892,0
2016-10-31,23.85,24.2999,23.6,24.15,42396,0
2016-11-01,24.1,24.35,23.55,23.9,44751,0
2016-11-02,23.95,24.55,23.5001,24.55,51960,0
2016-11-03,24.4,24.96,24.25,24.55,50379,0
2016-11-04,24.55,25.45,23.9001,24.95,39610,0
2016-11-07,25.6,25.9,25.05,25.65,128006,0
2016-11-08,25.5,26.25,25.1001,26.2,100243,0
2016-11-09,25.6,27.3,25.55,27.15,183426,0
2016-11-10,27.6,27.9983,26.5,26.7,108379,0
2016-11-11,26.7,26.7,26.15,26.45,103263,0
2016-11-14,26.75,26.8999,26.15,26.35,65116,0
2016-11-15,26.4,26.4499,25.705,26,57959,0
2016-11-16,25.85,29.4,25.1501,29.4,161498,0
2016-11-17,29.35,29.9,28.5001,29.6,125337,0
2016-11-18,29.75,30.5,29.7,30.1,113155,0
2016-11-21,30.35,30.35,29.55,29.7,104093,0
2016-11-22,29.8,29.95,29.4,29.55,50537,0
2016-11-23,29.4,29.8,28.95,29.65,47251,0
2016-11-25,29.85,30.2,29.75,30.1,32962,0
2016-11-28,30.05,30.41,29.5,29.6,48375,0
2016-11-29,29.7,30.05,29.2753,29.8,36710,0
2016-11-30,29.95,30.345,28.8,28.9,72989,0
2016-12-01,29,29,26.1,26.2,186360,0
2016-12-02,25.9,26.6,25.2,26,144853,0
2016-12-05,26.1,27.25,26.1,26.55,78140,0
2016-12-06,26.5,26.95,26.25,26.6,44564,0
2016-12-07,26.6,26.9198,25.5,25.9,66726,0
2016-12-08,25.9,27.6,25.9,26.9,83174,0
2016-12-09,26.95,26.95,26.35,26.4,41219,0
2016-12-12,26.2,26.6,26,26.1,34431,0
2016-12-13,26.15,26.45,26,26.15,27274,0
2016-12-14,25.95,26.125,24.55,25.05,74300,0
2016-12-15,25.05,25.55,24.55,25.35,72971,0
2016-12-16,25.45,25.45,24.65,24.85,39033,0
2016-12-19,25,26.9,25,26.65,67156,0
2016-12-20,26.65,28.55,26.65,27.6,102742,0
2016-12-21,27.5,27.5,26.3173,26.6,58743,0
2016-12-22,26.85,27.15,26.2403,26.55,30158,0
2016-12-23,26.55,28.35,26.55,27.4,30341,0
2016-12-27,27.45,27.65,27,27.2652,43584,0
2016-12-28,27.35,27.7579,26.1,26.45,45071,0
2016-12-29,26.45,26.8,25.751,26,45361,0
2016-12-30,26.25,26.25,25.7,26.1,33250,0
2017-01-03,26.65,27.75,26.5,26.75,64258,0
2017-01-04,26.75,27.75,26.442,27.45,45794,0
2017-01-05,27.4,31,27.4,30.15,252131,0
2017-01-06,30.1,30.15,28.45,28.95,81909,0
2017-01-09,30,34.6,30,32.95,375333,0
2017-01-10,33,34.1,32.55,34,172151,0
2017-01-11,34.05,34.05,33.4,33.7,124416,0
2017-01-12,33.75,33.75,31.75,32.7,100500,0
2017-01-13,32.7,34.3,32.7,33.9,96436,0
2017-01-17,33.95,33.9894,33.15,33.65,75985,0
2017-01-18,34.05,40.148,34.05,38.95,427663,0
2017-01-19,38.55,39.6,37.1,39.05,300201,0
2017-01-20,38.6,40.6916,38.3001,40.15,213439,0
2017-01-23,40,40.35,36.7,36.9,192669,0
2017-01-24,36.95,38.449,36.69,37.75,169197,0
2017-01-25,38.25,38.57,35.85,36.5,220893,0
2017-01-26,36.6,36.85,36.1,36.15,98146,0
2017-01-27,36.05,36.65,35.8,36.3,54415,0
2017-01-30,36.25,36.662,34.65,35.35,101206,0
2017-01-31,35.15,36.25,34.9,36,76395,0
2017-02-01,36.4,36.75,35.8,36.6,98001,0
2017-02-02,36.8,37.95,36.4,37.45,97209,0
2017-02-03,37.6,38.9,37.6,38.9,170233,0
2017-02-06,39.1,39.65,38.8,39.5,135570,0
2017-02-07,39.75,41.184,38.9,39,199340,0
2017-02-08,38.95,39.2999,38.05,38.25,100040,0
2017-02-09,38.5,39.15,37.3,38.05,143081,0
2017-02-10,38.4,38.5,37.1,37.45,75798,0
2017-02-13,38.15,38.15,36.8,37.8,130671,0
2017-02-14,37.75,38.2,37.25,37.7,62667,0
2017-02-15,37.5,37.8499,37.35,37.65,63976,0
2017-02-16,37.6,37.9,36.6,36.85,78803,0
2017-02-17,36.3,39.05,35.85,38.55,155795,0
2017-02-21,39.15,39.4,38.2,38.8,140895,0
2017-02-22,38.75,38.7671,37.7,38,73683,0
2017-02-23,38,38.225,36.2,36.4,160872,0
2017-02-24,35.6,35.65,33,34.15,247320,0
2017-02-27,33.75,35.05,33.55,34.6,195667,0
2017-02-28,34.45,35.1,33.8,34.35,183159,0
2017-03-01,32,32,26.8,27.85,1345698,0
2017-03-02,28.2,28.2,27.05,27.4,321769,0
2017-03-03,27.35,27.3999,25.6,26.75,440580,0
2017-03-06,26.75,27.0999,25.65,26,200749,0
2017-03-07,25.9,25.95,25.6,25.8,129792,0
2017-03-08,25.7,26.35,25.3,25.4,159004,0
2017-03-09,25.3,25.3876,24.1,24.75,207465,0
2017-03-10,24.9,25.8,24.9,25.6,147818,0
2017-03-13,25.7,26.25,25.35,26,121692,0
2017-03-14,25.95,26.05,24.7,25,113898,0
2017-03-15,25.25,26.25,25,25.85,194991,0
2017-03-16,25.9,26.2,25.3,25.95,197210,0
2017-03-17,25.95,26.7,25.85,26.5,142416,0
2017-03-20,26.5,26.55,26.105,26.3,57961,0
2017-03-21,26.5,26.694,25.1,25.25,116249,0
2017-03-22,25.15,25.2,24.6,25,120771,0
2017-03-23,25.05,25.65,25,25.1,85652,0
2017-03-24,25.2,25.45,24.45,24.7,57408,0
2017-03-27,24.4,24.5,23.9,24.4,138354,0
2017-03-28,24.45,25.7,24.1,25.65,124092,0
2017-03-29,25.65,26.25,25.35,25.4,133455,0
2017-03-30,25.3,25.65,25.1622,25.6,84612,0
2017-03-31,25.65,26.1499,25.4,25.95,64917,0
2017-04-03,26.05,26.25,24.95,25.1,110882,0
2017-04-04,25.1,25.5,24.9,25,43900,0
2017-04-05,25.1,25.2967,24.4,24.5,102097,0
2017-04-06,24.5,25.2,24.05,25,128078,0
2017-04-07,26.15,26.15,25.45,25.65,187913,0
2017-04-10,25.6,25.65,24.55,24.95,119898,0
2017-04-11,24.8,24.85,24.088,24.55,83808,0
2017-04-12,24.45,24.5,22.7,23,164923,0
2017-04-13,22.95,23.55,22.7,23.1,150841,0
2017-04-17,23.15,23.85,23.1,23.75,79428,0
2017-04-18,23.55,23.95,23.05,23.55,166869,0
2017-04-19,23.6,24.2,23.3765,23.6,99404,0
2017-04-20,23.75,24.45,23.65,24.35,112917,0
2017-04-21,24.35,24.35,23.65,23.8,76316,0
2017-04-24,24.2,25.25,24.1,25.1,111441,0
2017-04-25,25.35,25.5,24.8,25.3,152468,0
2017-04-26,25.4,25.4,20.8,21.9,598490,0
2017-04-27,22.35,22.765,22,22.55,201011,0
2017-04-28,22.6,22.6678,21.5,21.65,182503,0
2017-05-01,21.8,22.25,21.55,22.1,114413,0
2017-05-02,21.9,22.05,20.55,20.75,186124,0
2017-05-03,20.45,21.25,20.35,21.15,117842,0
2017-05-04,21.25,21.55,20.65,21.1,83654,0
2017-05-05,21.15,21.85,21,21.7,78106,0
2017-05-08,20.55,21.0094,19.8,20.5,327183,0
2017-05-09,20.45,21,20.0811,20.55,99161,0
2017-05-10,20.5,20.65,20.35,20.6,86186,0
2017-05-11,20.5,20.958,20.415,20.9,114736,0
2017-05-12,20.85,21.15,20.65,20.95,104344,0
2017-05-15,21,21.3,20.55,20.9,147718,0
2017-05-16,20.95,21.1,20.6,21,105582,0
2017-05-17,20.55,20.75,20.2,20.2,110479,0
2017-05-18,20.1,20.3,19.8,20.1,72903,0
2017-05-19,20.25,21.75,20.225,21.6,130387,0
2017-05-22,21.6,22,20.8,22,162154,0
2017-05-23,21.95,22.2,21.45,21.6,109544,0
2017-05-24,21.75,22.5,21.55,22.35,103268,0
2017-05-25,22.45,22.45,21.8,22.15,78980,0
2017-05-26,22.1,22.15,21.75,21.95,71483,0
2017-05-30,21.85,22.2999,21.3,21.95,105148,0
2017-05-31,22.1,22.2669,21.35,21.95,64173,0
2017-06-01,22.1,22.8,21.75,22.75,151994,0
2017-06-02,22.85,23.7,22.75,23.55,108279,0
2017-06-05,23.65,24.3,22.6,24.2,128082,0
2017-06-06,24.25,24.25,22.5,23,192277,0
2017-06-07,23.1,23.6,22.7,23.05,46816,0
2017-06-08,23.1,23.4,22.5,23.3,91263,0
2017-06-09,23.45,23.7,22.2,22.4,106648,0
2017-06-12,22.15,23.249,21.0613,22.95,132193,0
2017-06-13,23.15,23.35,22.7,22.95,124983,0
2017-06-14,23.1,23.2,22.25,22.4,89331,0
2017-06-15,21.9,22.9671,21.55,21.85,87331,0
2017-06-16,21.8,22.3,21.55,22.1,67003,0
2017-06-19,22.3,22.7,21.85,22.6,67193,0
2017-06-20,22.55,24.4,22.55,23.95,205592,0
2017-06-21,24.1,24.1,22.65,22.85,128926,0
2017-06-22,22.85,23.15,22.15,22.45,119748,0
2017-06-23,22.55,22.9,22.1,22.85,825119,0
2017-06-26,22.9,24.05,22.825,23.5,147188,0
2017-06-27,23.4,23.45,22,22.1,99209,0
2017-06-28,22.3,23,21.7845,22.8,78915,0
2017-06-29,22.75,22.75,21.45,21.6,106294,0
2017-06-30,21.6,21.65,20.501,20.7,125724,0
2017-07-03,20.65,21.35,20.35,20.5,155744,0
2017-07-05,20.7,21.25,20.35,21.2,102946,0
2017-07-06,20.8,21.05,20.35,20.575,104685,0
2017-07-07,20.75,21.95,20.45,21.95,115937,0
2017-07-10,21.9,22.1,21.2,21.75,73167,0
2017-07-11,21.75,22.8,21.45,22.25,133097,0
2017-07-12,22.6,23.3,22,22.85,180049,0
2017-07-13,22.95,23.75,21.659,23.4,183213,0
2017-07-14,23.4,24.8425,22.95,24.2,155961,0
2017-07-17,24.25,24.4,23.8,24.1,109439,0
2017-07-18,24,25.685,23.85,24.9,223780,0
2017-07-19,25.15,25.3,24.6,25.05,73766,0
2017-07-20,25.05,25.2,24.5,24.95,55335,0
2017-07-21,24.8,25,24.1,24.7,149251,0
2017-07-24,24.7,25.2,24.25,24.65,93770,0
2017-07-25,24.65,24.7637,23.6,23.65,143646,0
2017-07-26,23.7,24.4,23.55,24.2,86512,0
2017-07-27,24.25,24.4,23.15,23.65,112884,0
2017-07-28,20.6,21.1,17,17.25,934264,0
2017-07-31,17.2,17.2242,15.55,16.5,609029,0
2017-08-01,16.6,16.6,15.65,15.75,341838,0
2017-08-02,15.95,15.95,15.2,15.3,167338,0
2017-08-03,15.4,16.15,15.35,16,140703,0
2017-08-04,15.95,16.4999,15.8,16.35,149106,0
2017-08-07,16.4,16.7,15.6,15.8,163604,0
2017-08-08,15.8,16.55,15.6,15.7,141431,0
2017-08-09,15.6,16.05,15.3,16,151696,0
2017-08-10,15.9,16.3,14.7,14.75,205301,0
2017-08-11,14.7,15.5,14.65,15.35,99279,0
2017-08-14,15.45,16.2999,15.4,15.95,88233,0
2017-08-15,15.95,15.95,15.15,15.35,66162,0
2017-08-16,15.4,15.4,14.95,15,63976,0
2017-08-17,14.95,15.2,14.6,14.65,104193,0
2017-08-18,14.65,14.85,14.3,14.55,107365,0
2017-08-21,14.6,14.6,14,14.15,108815,0
2017-08-22,14.3,14.35,13.75,13.85,167914,0
2017-08-23,13.8,15.25,13.797,15.15,214484,0
2017-08-24,15.1,15.2,14.55,15,136659,0
2017-08-25,15.05,15.05,14.5,14.65,63376,0
2017-08-28,14.75,14.95,14.7,14.9,45291,0
2017-08-29,14.6,14.9,14.4,14.7,80873,0
2017-08-30,14.9,15.05,14.35,14.75,82929,0
2017-08-31,14.85,15.25,14.75,15.15,92230,0
2017-09-01,15.2,15.7,15.1,15.5,75642,0
2017-09-05,15.45,15.55,14.9971,15.4,77810,0
2017-09-06,15.45,15.4657,15.25,15.35,39512,0
2017-09-07,15.35,15.45,15.05,15.15,70286,0
2017-09-08,15.2,15.2189,14.7,14.85,56994,0
2017-09-11,14.8,15.7,14.6,15.65,90256,0
2017-09-12,15.65,16.3,15.5,15.7,152467,0
2017-09-13,15.75,16.2,15.55,16,88142,0
2017-09-14,15.95,16.1,15.35,15.45,54786,0
2017-09-15,15.5,16.05,15,16,103140,0
2017-09-18,16,16.2,15.55,15.85,68786,0
2017-09-19,15.85,16.05,15.5,15.8,45148,0
2017-09-20,15.75,16.3,15.6,16.2,65402,0
2017-09-21,16.3,16.85,15.85,16,83595,0
2017-09-22,15.8,16.4,15.8,16.1,57220,0
2017-09-25,15.9,16.15,15.35,15.55,56202,0
2017-09-26,15.7,15.95,15.45,15.55,49892,0
2017-09-27,15.7,16.65,15.7,16.4,149854,0
2017-09-28,16.35,16.5,16.175,16.35,45819,0
2017-09-29,16.3,16.55,16.175,16.25,65126,0
2017-10-02,13.05,13.7,11.8,11.85,928264,0
2017-10-03,12,12.2,11.5,11.575,405764,0
2017-10-04,11.65,11.9,11.35,11.6,268392,0
2017-10-05,11.65,12.15,11.5,11.95,234064,0
2017-10-06,12.05,12.1,11.85,11.9,129759,0
2017-10-09,11.9,12.05,11.55,11.65,142717,0
2017-10-10,11.75,12,11.55,11.75,150021,0
2017-10-11,11.75,12.5,11.75,12.3,209323,0
2017-10-12,12.3,12.75,12.3,12.45,127400,0
2017-10-13,12.5,12.8,12.5,12.55,69792,0
2017-10-16,12.6,12.75,12.35,12.55,101433,0
2017-10-17,12.55,13,12.55,12.75,66527,0
2017-10-18,12.8,13.15,12.75,12.8,72193,0
2017-10-19,12.7,12.8,12.4577,12.65,85439,0
2017-10-20,12.7,12.925,12.5,12.6,82378,0
2017-10-23,12.6,13.4,12.575,13.25,118889,0
2017-10-24,13.25,13.9,13.25,13.65,160842,0
2017-10-25,13.4,15.45,13,15.05,281524,0
2017-10-26,15,15.15,13.6,13.95,271084,0
2017-10-27,14.05,14.7,13.8,14.1,99248,0
2017-10-30,14.15,14.5,13.934,14.15,94776,0
2017-10-31,14.25,15,14.15,14.4,116959,0
2017-11-01,14.6,15.65,14.6,14.8,123281,0
2017-11-02,14.85,15.55,14.75,15.15,83810,0
2017-11-03,15.2,15.3,14.05,14.3,102888,0
2017-11-06,14.35,15.3,14.35,15.15,103310,0
2017-11-07,15.1,15.55,14.8,15.3,98931,0
2017-11-08,15.35,15.9,15.25,15.75,94347,0
2017-11-09,15.6,15.8473,15.5,15.55,94556,0
2017-11-10,15.65,15.75,15.2,15.55,100047,0
