Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.16,7.43,7.05,7.32,53000,0
2005-02-28,7.39,7.8,7.38,7.79,110511,0
2005-03-01,8.1,8.15,7.68,8,174059,0
2005-03-02,7.99,7.99,7.62,7.68,42278,0
2005-03-03,7.61,7.66,7.23,7.3,55576,0
2005-03-04,7.32,7.65,7.3,7.37,115889,0
2005-03-07,7.49,7.69,7.42,7.65,40610,0
2005-03-08,7.81,7.81,7.47,7.69,29183,0
2005-03-09,7.58,7.61,7.38,7.45,26600,0
2005-03-10,7.41,7.41,6.93,7.23,71015,0
2005-03-11,7.05,7.43,7.05,7.31,22840,0
2005-03-14,7.65,7.85,7.62,7.73,165892,0
2005-03-15,7.85,7.85,7.69,7.73,37035,0
2005-03-16,7.8,7.8,7.51,7.62,46615,0
2005-03-17,7.49,7.57,7.01,7.31,38950,0
2005-03-18,7.1,7.36,7.1,7.31,8336,0
2005-03-21,7.25,7.31,6.9,7.2,24140,0
2005-03-22,6.99,7.09,6.92,6.93,25378,0
2005-03-23,6.89,6.89,6.43,6.68,52757,0
2005-03-24,6.47,6.63,6.47,6.59,32698,0
2005-03-28,6.61,6.65,6.5,6.5,7097,0
2005-03-29,6.7,6.83,6.55,6.58,23784,0
2005-03-30,6.65,7,6.65,6.84,30574,0
2005-03-31,6.88,7.33,6.7,7.2,60117,0
2005-04-01,7.3,7.3,6.97,7.01,7361,0
2005-04-04,6.75,7.03,6.75,6.89,8580,0
2005-04-05,6.88,6.9,6.75,6.89,5367,0
2005-04-06,6.87,7,6.8,6.82,11644,0
2005-04-07,6.97,7.14,6.97,7.11,53044,0
2005-04-08,7.01,7.11,7.01,7.1,1420,0
2005-04-11,7.18,7.18,7,7.13,13733,0
2005-04-12,6.98,7.11,6.85,6.93,17905,0
2005-04-13,6.85,6.85,6.54,6.62,31940,0
2005-04-14,6.52,6.56,6.28,6.5,33516,0
2005-04-15,6.5,6.5,5.97,6.29,16874,0
2005-04-18,6.19,6.38,6.15,6.2,27360,0
2005-04-19,6.15,6.22,6.04,6.15,24993,0
2005-04-20,6.15,6.2,6.05,6.19,29845,0
2005-04-21,6.14,6.29,6.09,6.29,13650,0
2005-04-22,6.23,6.27,6.1,6.27,6723,0
2005-04-25,6.23,6.23,6.11,6.14,14490,0
2005-04-26,6.13,6.25,6.13,6.25,4560,0
2005-04-27,6.16,6.23,6.11,6.21,5110,0
2005-04-28,6.11,6.16,5.71,5.83,43170,0
2005-04-29,5.74,6.04,5.74,6.01,26861,0
2005-05-02,6.01,6.01,5.81,6,6200,0
2005-05-03,6.11,6.11,5.4,5.65,41290,0
2005-05-04,5.84,5.84,5.55,5.75,14700,0
2005-05-05,5.72,5.79,5.66,5.76,6100,0
2005-05-06,5.5,5.87,5.5,5.8,22906,0
2005-05-09,6.02,6.25,6.02,6.21,64336,0
2005-05-10,6.32,6.38,6.2,6.2,24321,0
2005-05-11,6.25,6.25,6.18,6.24,5799,0
2005-05-12,6.19,6.38,6.15,6.31,6642,0
2005-05-13,6.35,6.38,6.27,6.32,8250,0
2005-05-16,6.23,6.31,6.14,6.28,2500,0
2005-05-17,6.23,6.23,6.16,6.2,1532,0
2005-05-18,6.02,6.18,6.02,6.13,3850,0
2005-05-19,6.24,6.25,6.04,6.04,6344,0
2005-05-20,6,6.36,5.88,6.18,21603,0
2005-05-23,6.03,6.15,5.76,5.89,34693,0
2005-05-24,5.75,5.83,5.61,5.74,10843,0
2005-05-25,5.75,5.91,5.75,5.84,7145,0
2005-05-26,5.66,5.97,5.66,5.96,6317,0
2005-05-27,6.04,6.04,5.88,5.9,4193,0
2005-05-31,5.91,6.24,5.77,6.03,33672,0
2005-06-01,6.19,6.27,6.05,6.16,42084,0
2005-06-02,6.2,6.44,6.11,6.3,25445,0
2005-06-03,6.39,6.6,6.3,6.32,138600,0
2005-06-06,6.39,6.42,6.12,6.3,30012,0
2005-06-07,6.47,6.71,6.37,6.43,43236,0
2005-06-08,6.49,6.55,6.45,6.49,9745,0
2005-06-09,6.49,6.5,6.35,6.35,11919,0
2005-06-10,6.33,6.33,6.15,6.32,4402,0
2005-06-13,6.2,6.68,6.16,6.48,10408,0
2005-06-14,6.46,7.1,6.46,6.73,105609,0
2005-06-15,6.6,6.75,6.4,6.55,37319,0
2005-06-16,6.45,6.45,6,6.3,49900,0
2005-06-17,6.28,6.34,6.25,6.29,20227,0
2005-06-20,6.1,6.13,6.01,6.05,57606,0
2005-06-21,6.08,6.1,5.94,6.07,6616,0
2005-06-22,6,6.03,5.95,5.96,6525,0
2005-06-23,5.88,6.03,5.88,5.92,9451,0
2005-06-24,5.86,5.88,5.81,5.85,7947,0
2005-06-27,5.77,5.84,5.6,5.6,35294,0
2005-06-28,5.57,5.75,5.55,5.72,25848,0
2005-06-29,5.66,5.97,5.65,5.85,27768,0
2005-06-30,5.9,5.9,5.8,5.8,12851,0
2005-07-01,6,6,5.71,5.71,2500,0
2005-07-05,5.65,5.85,5.65,5.8,4580,0
2005-07-06,6.14,6.17,5.93,6.03,67739,0
2005-07-07,5.9,6.06,5.9,6.04,11860,0
2005-07-08,5.98,6.05,5.97,6.04,20000,0
2005-07-11,6.35,6.45,6.25,6.35,107576,0
2005-07-12,6.48,6.6,6.44,6.56,77068,0
2005-07-13,6.58,6.73,6.51,6.73,28394,0
2005-07-14,6.6,6.68,6.52,6.52,11793,0
2005-07-15,6.56,6.61,6.5,6.61,32100,0
2005-07-18,6.39,6.42,6.25,6.25,22302,0
2005-07-19,6.25,6.45,6.22,6.39,31090,0
2005-07-20,6.45,6.45,6.32,6.39,2548,0
2005-07-21,6.31,6.4,6.29,6.3,3242,0
2005-07-22,6.42,6.51,6.24,6.4,15162,0
2005-07-25,6.3,6.42,6.3,6.4,1120,0
2005-07-26,6.32,6.32,6.22,6.22,6150,0
2005-07-27,6.3,6.4,6.3,6.31,2036,0
2005-07-28,6.35,6.41,6.32,6.41,5444,0
2005-07-29,6.5,6.5,6.31,6.36,10194,0
2005-08-01,6.36,6.46,6.29,6.43,16690,0
2005-08-02,6.53,6.53,6.35,6.45,13946,0
2005-08-03,6.55,6.8,6.51,6.68,104037,0
2005-08-04,6.6,6.61,6.22,6.23,61537,0
2005-08-05,6.24,6.39,6.24,6.35,11557,0
2005-08-08,6.22,6.3,6.22,6.28,16628,0
2005-08-09,6.22,6.22,6.03,6.11,53246,0
2005-08-10,6.03,6.17,6,6.08,30030,0
2005-08-11,6.08,6.16,6.04,6.12,19885,0
2005-08-12,6.05,6.14,5.84,6.07,23330,0
2005-08-15,6.07,6.07,5.95,6.06,15538,0
2005-08-16,6.07,6.07,5.95,6.07,24016,0
2005-08-17,6.04,6.24,6.04,6.12,24792,0
2005-08-18,5.91,6.13,5.91,6.09,9500,0
2005-08-19,5.95,6.5,5.95,6.22,41388,0
2005-08-22,6.11,6.2,6.11,6.11,11190,0
2005-08-23,6.1,6.2,6.1,6.19,1900,0
2005-08-24,5.98,6.09,5.9,6,8325,0
2005-08-25,5.9,5.9,5.55,5.68,79544,0
2005-08-26,5.83,5.83,5.54,5.83,22291,0
2005-08-29,5.75,5.87,5.62,5.83,14141,0
2005-08-30,5.89,5.9,5.78,5.83,10179,0
2005-08-31,5.75,5.8,5.69,5.79,14825,0
2005-09-01,5.82,5.83,5.7,5.7,22335,0
2005-09-02,5.71,5.77,5.71,5.77,1000,0
2005-09-06,5.81,5.85,5.77,5.82,24903,0
2005-09-07,5.8,5.8,5.52,5.65,62218,0
2005-09-08,5.53,5.59,5.48,5.5,15785,0
2005-09-09,5.41,5.66,5.41,5.62,5328,0
2005-09-12,5.61,5.61,5.42,5.6,12258,0
2005-09-13,5.55,5.63,5.55,5.62,3972,0
2005-09-14,5.6,5.6,5.5,5.51,15710,0
2005-09-15,5.44,5.62,5.44,5.53,7336,0
2005-09-16,5.54,5.58,5.54,5.56,1025,0
2005-09-19,5.46,5.52,5.45,5.5,2825,0
2005-09-20,5.44,5.5,5.29,5.39,24433,0
2005-09-21,5.39,5.48,5.28,5.4,14607,0
2005-09-22,5.29,5.29,5.13,5.23,40505,0
2005-09-23,5.07,5.16,5.07,5.13,31199,0
2005-09-26,5.13,5.14,5,5.03,81134,0
2005-09-27,5.25,5.25,5.07,5.13,16261,0
2005-09-28,5.05,5.29,5.05,5.22,47430,0
2005-09-29,5.11,5.32,5.1,5.27,26227,0
2005-09-30,5.24,5.33,5.24,5.33,35212,0
2005-10-03,5.33,5.35,5.24,5.24,12146,0
2005-10-04,5.23,5.39,5.2,5.31,26200,0
2005-10-05,5.23,5.26,5.22,5.24,650,0
2005-10-06,5.21,5.21,4.6,4.91,84390,0
2005-10-07,4.98,5.03,4.94,5.03,6450,0
2005-10-10,4.91,5.11,4.81,5.06,14232,0
2005-10-11,4.99,5.12,4.95,5.12,27394,0
2005-10-12,4.82,5.12,4.82,5.1,16400,0
2005-10-13,4.93,5.13,4.85,5.13,7500,0
2005-10-14,5.05,5.13,5.05,5.12,7750,0
2005-10-17,4.99,5.1,4.99,5.07,1215,0
2005-10-18,4.87,5.1,4.87,5.1,4500,0
2005-10-19,4.81,5.1,4.8,5.1,5398,0
2005-10-20,5.1,5.1,4.96,4.97,1925,0
2005-10-21,4.98,5.18,4.98,5.14,9470,0
2005-10-24,5.06,5.15,5.05,5.14,14460,0
2005-10-25,5.1,5.1,5,5.01,10204,0
2005-10-26,5,5.05,5,5.02,9400,0
2005-10-27,4.97,5.1,4.9,5.07,14880,0
2005-10-28,5.09,5.1,4.9,4.9,38961,0
2005-10-31,4.8,5.1,4.8,5.09,12537,0
2005-11-01,5.09,5.1,5,5.09,9250,0
2005-11-02,5.04,5.04,4.7,4.99,24400,0
2005-11-03,4.92,5.11,4.92,5.09,6373,0
2005-11-04,5.01,5.1,5,5.1,2980,0
2005-11-07,5.28,5.35,5.15,5.16,28333,0
2005-11-08,5.1,5.1,4.92,5,11020,0
2005-11-09,4.92,4.99,4.92,4.99,1762,0
2005-11-10,4.94,4.94,4.66,4.85,51513,0
2005-11-11,4.9,4.94,4.81,4.89,8800,0
2005-11-14,4.72,4.85,4.64,4.84,8305,0
2005-11-15,4.61,4.8,4.61,4.75,10629,0
2005-11-16,4.62,4.85,4.62,4.7,20407,0
2005-11-17,4.6,4.7,4.6,4.7,6606,0
2005-11-18,4.62,4.94,4.62,4.94,11187,0
2005-11-21,4.91,4.95,4.85,4.95,21409,0
2005-11-22,5,5.4,4.95,5.34,78589,0
2005-11-23,5.34,5.39,5.3,5.33,23557,0
2005-11-25,5.33,5.4,5.29,5.38,8400,0
2005-11-28,5.42,5.42,5.29,5.41,17784,0
2005-11-29,5.42,5.42,5.22,5.29,10830,0
2005-11-30,5.28,5.36,5.1,5.3,5857,0
2005-12-01,5.15,5.37,4.99,5.29,25763,0
2005-12-02,5.2,5.29,5.09,5.23,9200,0
2005-12-05,5.03,5.29,5.03,5.29,26560,0
2005-12-06,5.29,5.42,5.22,5.3,18457,0
2005-12-07,5.12,5.37,5.12,5.27,20921,0
2005-12-08,5.29,5.33,5.25,5.26,17981,0
2005-12-09,5.3,5.3,5.16,5.23,13150,0
2005-12-12,5.2,5.23,5.06,5.09,11810,0
2005-12-13,5.15,5.42,5.15,5.34,70438,0
2005-12-14,5.44,5.79,5.3,5.47,185533,0
2005-12-15,5.49,5.72,5.49,5.69,11359,0
2005-12-16,5.65,5.65,5.46,5.58,10780,0
2005-12-19,5.42,5.5,5.31,5.47,13672,0
2005-12-20,5.4,5.51,5.25,5.49,17300,0
2005-12-21,5.38,5.87,5.38,5.55,51180,0
2005-12-22,5.6,5.6,5.4,5.43,12400,0
2005-12-23,5.35,5.73,5.35,5.7,34585,0
2005-12-27,5.73,5.74,5.56,5.62,31184,0
2005-12-28,5.64,5.75,5.54,5.64,24276,0
2005-12-29,5.76,6.32,5.57,6.14,102169,0
2005-12-30,6.12,6.23,6.1,6.23,11800,0
2006-01-03,6.35,6.67,6.25,6.32,65467,0
2006-01-04,6.31,6.34,6.07,6.08,8477,0
2006-01-05,6.03,6.05,5.91,6.04,49214,0
2006-01-06,6.05,6.17,5.93,6.1,9730,0
2006-01-09,5.97,6.11,5.95,5.99,16329,0
2006-01-10,5.99,6.09,5.99,6.06,11459,0
2006-01-11,6.18,6.18,5.95,5.99,11974,0
2006-01-12,5.95,5.98,5.88,5.93,4557,0
2006-01-13,5.86,5.94,5.85,5.86,5550,0
2006-01-17,5.85,6.05,5.85,5.89,11420,0
2006-01-18,5.82,5.91,5.82,5.85,11860,0
2006-01-19,5.91,6.07,5.87,6.07,7400,0
2006-01-20,6.1,6.1,5.85,5.86,8600,0
2006-01-23,5.85,6.13,5.85,6.05,16875,0
2006-01-24,6.1,6.48,6.02,6.44,31136,0
2006-01-25,6.32,6.59,6.21,6.4,49270,0
2006-01-26,6.28,6.29,6.15,6.28,7092,0
2006-01-27,6.15,6.27,6.15,6.21,9520,0
2006-01-30,6.14,6.27,5.88,6.2,15860,0
2006-01-31,6.13,6.13,5.95,6.08,32400,0
2006-02-01,5.9,6.08,5.9,5.94,6536,0
2006-02-02,5.9,5.96,5.63,5.93,21552,0
2006-02-03,5.93,5.94,5.66,5.75,11378,0
2006-02-06,5.7,6.18,5.7,6.13,44448,0
2006-02-07,6.51,6.75,6.15,6.15,222313,0
2006-02-08,5.97,6.28,5.8,6.12,47101,0
2006-02-09,6.07,6.15,5.7,5.88,36242,0
2006-02-10,5.96,5.97,5.77,5.93,13200,0
2006-02-13,6.06,6.14,5.81,5.91,11132,0
2006-02-14,5.93,5.95,5.8,5.89,5124,0
2006-02-15,5.8,6,5.75,5.98,17370,0
2006-02-16,6.04,6.15,6.01,6.15,21214,0
2006-02-17,6.05,6.05,5.85,6.03,3434,0
2006-02-21,5.82,5.99,5.76,5.85,15696,0
2006-02-22,5.88,5.97,5.82,5.88,12625,0
2006-02-23,5.86,5.94,5.75,5.86,28120,0
2006-02-24,5.89,6.07,5.8,6.05,32730,0
2006-02-27,5.95,6.04,5.77,6,21359,0
2006-02-28,5.9,5.98,5.75,5.82,25774,0
2006-03-01,5.82,5.82,5.65,5.79,27917,0
2006-03-02,5.79,5.83,5.65,5.75,44495,0
2006-03-03,5.67,5.75,5.63,5.7,7250,0
2006-03-06,5.72,5.85,5.65,5.7,24512,0
2006-03-07,5.8,5.85,5.6,5.82,49458,0
2006-03-08,5.64,5.85,5.64,5.78,46084,0
2006-03-09,5.69,5.76,5.62,5.67,3808,0
2006-03-10,5.62,5.69,5.61,5.69,2488,0
2006-03-13,5.75,5.8,5.62,5.7,9400,0
2006-03-14,5.7,5.75,5.55,5.71,15225,0
2006-03-15,5.59,5.7,5.5,5.59,31500,0
2006-03-16,5.48,5.61,5.45,5.6,8296,0
2006-03-17,5.65,5.66,5.53,5.59,6900,0
2006-03-20,5.45,5.59,5.45,5.59,4405,0
2006-03-21,5.42,5.56,5.4,5.48,17000,0
2006-03-22,5.4,5.59,5.4,5.59,20860,0
2006-03-23,5.56,5.59,5.5,5.58,12350,0
2006-03-24,5.59,5.59,5.52,5.56,3800,0
2006-03-27,5.26,6.15,5.26,5.88,128561,0
2006-03-28,6,6,5.61,5.68,55003,0
2006-03-29,5.88,5.88,5.66,5.8,4000,0
2006-03-30,5.74,5.99,5.52,5.9,36996,0
2006-03-31,6.07,6.07,5.81,5.88,9000,0
2006-04-03,5.75,5.89,5.7,5.72,12744,0
2006-04-04,5.7,5.86,5.7,5.82,3100,0
2006-04-05,5.74,5.8,5.73,5.8,1200,0
2006-04-06,5.81,6,5.81,5.96,16440,0
2006-04-07,5.83,5.92,5.83,5.88,1900,0
2006-04-10,5.88,5.98,5.75,5.97,11986,0
2006-04-11,6,6,5.86,5.94,3160,0
2006-04-12,5.82,5.97,5.7,5.96,22753,0
2006-04-13,5.78,5.97,5.76,5.97,4700,0
2006-04-17,5.99,6.04,5.81,6.03,20107,0
2006-04-18,5.97,5.99,5.96,5.97,5500,0
2006-04-19,5.97,6.06,5.97,6.06,23400,0
2006-04-20,6,6.12,6,6.12,17545,0
2006-04-21,6.13,6.29,6.13,6.2,39604,0
2006-04-24,6.3,6.44,6.28,6.43,43202,0
2006-04-25,6.5,6.59,6.24,6.29,32347,0
2006-04-26,6.46,6.46,6.18,6.27,5900,0
2006-04-27,6.12,6.3,6.12,6.28,5305,0
2006-04-28,6.02,6.25,6.02,6.21,2225,0
2006-05-01,6.48,6.67,6.3,6.37,115729,0
2006-05-02,6.54,6.61,6.3,6.4,29500,0
2006-05-03,6.35,6.45,6.32,6.45,12669,0
2006-05-04,6.4,6.67,6.34,6.56,21580,0
2006-05-05,6.74,6.74,6.53,6.7,13146,0
2006-05-08,6.74,6.78,6.54,6.65,22410,0
2006-05-09,6.49,6.63,6.42,6.5,21559,0
2006-05-10,6.49,6.54,6.28,6.4,7750,0
2006-05-11,6.8,6.8,6.15,6.26,34951,0
2006-05-12,6.25,6.25,5.94,6.2,18123,0
2006-05-15,6.25,6.3,6.1,6.15,20994,0
2006-05-16,6.17,6.17,6.01,6.05,22654,0
2006-05-17,6.12,6.16,5.94,6,15990,0
2006-05-18,5.98,5.98,5.81,5.85,27570,0
2006-05-19,5.9,6.02,5.75,5.84,21410,0
2006-05-22,5.7,5.7,5.43,5.47,31857,0
2006-05-23,5.52,5.79,5.52,5.6,11833,0
2006-05-24,5.49,5.69,5.47,5.54,11243,0
2006-05-25,5.5,5.68,5.25,5.52,18333,0
2006-05-26,5.55,6.06,5.55,6,28800,0
2006-05-30,5.96,6.06,5.96,6.02,9960,0
2006-05-31,6.05,6.26,5.99,6.16,25615,0
2006-06-01,6.21,6.21,6.01,6.1,9100,0
2006-06-02,6.17,6.19,5.97,6.12,6574,0
2006-06-05,5.97,6.3,5.96,6.08,11124,0
2006-06-06,6,6.18,5.93,6.15,19392,0
2006-06-07,6.06,6.17,5.65,5.72,73879,0
2006-06-08,5.65,5.66,5.41,5.57,99382,0
2006-06-09,5.59,5.87,5.59,5.7,22022,0
2006-06-12,5.6,5.65,5.52,5.58,15650,0
2006-06-13,5.47,5.65,5.45,5.55,17550,0
2006-06-14,5.51,5.55,5.25,5.39,32874,0
2006-06-15,5.25,5.62,5.25,5.53,9891,0
2006-06-16,5.62,5.87,5.55,5.75,16654,0
2006-06-19,5.64,5.77,5.45,5.65,31581,0
2006-06-20,5.4,5.62,5.37,5.59,9300,0
2006-06-21,5.5,5.56,5.45,5.5,14013,0
2006-06-22,5.45,5.48,5.27,5.45,12350,0
2006-06-23,5.46,5.69,5.46,5.52,6310,0
2006-06-26,5.47,5.57,5.19,5.29,66186,0
2006-06-27,5.37,5.45,5.17,5.31,53407,0
2006-06-28,5.27,5.3,5.22,5.29,8500,0
2006-06-29,5.11,5.39,5.11,5.37,19042,0
2006-06-30,5.37,5.39,5.14,5.32,33058,0
2006-07-03,5.45,5.79,5.44,5.75,41226,0
2006-07-05,5.69,5.74,5.52,5.64,10058,0
2006-07-06,5.62,5.64,5.46,5.57,3800,0
2006-07-07,5.62,5.64,5.51,5.53,1600,0
2006-07-10,5.35,5.52,5.35,5.5,1200,0
2006-07-11,5.45,5.45,5.37,5.37,16300,0
2006-07-12,5.21,5.27,5.15,5.26,17685,0
2006-07-13,5.1,5.1,4.88,4.98,61843,0
2006-07-14,5.04,5.04,4.72,4.84,9890,0
2006-07-17,4.8,4.9,4.55,4.6,51173,0
2006-07-18,4.61,4.88,4.52,4.62,58102,0
2006-07-19,4.7,4.8,4.66,4.8,7150,0
2006-07-20,4.81,4.87,4.54,4.72,12343,0
2006-07-21,4.78,4.78,4.25,4.29,43898,0
2006-07-24,4.54,4.54,4.25,4.36,99343,0
2006-07-25,4.35,4.35,4.2,4.33,18865,0
2006-07-26,4.28,4.48,4.2,4.26,19052,0
2006-07-27,4.25,4.3,4.23,4.3,14485,0
2006-07-28,4.3,4.3,4.23,4.3,4960,0
2006-07-31,4.42,4.5,4.4,4.46,32534,0
2006-08-01,4.5,4.97,4.5,4.96,73411,0
2006-08-02,5.21,5.21,4.99,5.11,22200,0
2006-08-03,5.02,5.18,4.93,5.12,11547,0
2006-08-04,5.12,5.12,5.06,5.06,2000,0
2006-08-07,4.95,5.14,4.91,5.07,16733,0
2006-08-08,5.06,5.2,5.01,5.1,10306,0
2006-08-09,5.08,5.17,5.08,5.17,4100,0
2006-08-10,4.92,5.2,4.92,5.15,14903,0
2006-08-11,5.15,5.19,5.07,5.17,15000,0
2006-08-14,5.37,5.45,5.15,5.37,39674,0
2006-08-15,5.4,5.5,5.3,5.34,28101,0
2006-08-16,5.3,5.3,5.16,5.25,16000,0
2006-08-17,5.22,5.39,5.22,5.38,31220,0
2006-08-18,5.38,5.38,5.27,5.36,5519,0
2006-08-21,5.34,5.45,5.33,5.39,12600,0
2006-08-22,5.39,5.44,5.36,5.36,13536,0
2006-08-23,5.38,5.4,5.27,5.34,102130,0
2006-08-24,5.32,5.37,5.21,5.37,7699,0
2006-08-25,5.26,5.34,5.26,5.33,2400,0
2006-08-28,5.22,5.31,5.11,5.21,10825,0
2006-08-29,5.3,5.35,5.18,5.35,4700,0
2006-08-30,5.4,5.4,5.18,5.34,27661,0
2006-08-31,5.34,5.35,5.23,5.28,9550,0
2006-09-01,5.29,5.36,5.27,5.31,10114,0
2006-09-05,5.2,5.34,5.15,5.22,10820,0
2006-09-06,5.13,5.27,5.13,5.22,12128,0
2006-09-07,5.2,5.26,5.17,5.17,9340,0
2006-09-08,5.2,5.25,5.17,5.19,9900,0
2006-09-11,5.18,5.26,5.16,5.24,3890,0
2006-09-12,5.18,5.34,5.18,5.34,7970,0
2006-09-13,5.28,5.28,5.25,5.28,800,0
2006-09-14,5.32,5.44,5.32,5.44,8316,0
2006-09-15,5.45,5.45,5.4,5.45,1300,0
2006-09-18,5.45,5.74,5.45,5.72,78030,0
2006-09-19,5.7,5.75,5.65,5.74,63825,0
2006-09-20,5.74,5.74,5.68,5.7,8979,0
2006-09-21,5.74,5.74,5.68,5.72,14700,0
2006-09-22,5.6,5.74,5.6,5.68,9000,0
2006-09-25,5.71,5.75,5.62,5.75,7200,0
2006-09-26,5.66,5.74,5.6,5.74,4600,0
2006-09-27,5.75,5.77,5.72,5.76,3100,0
2006-09-28,5.88,6.22,5.78,5.96,114856,0
2006-09-29,6.01,6.25,6.01,6.19,69100,0
2006-10-02,6.39,6.43,6.25,6.29,26098,0
2006-10-03,6.25,6.43,6.21,6.31,14390,0
2006-10-04,6.36,6.56,6.18,6.52,45700,0
2006-10-05,6.57,6.71,6.53,6.71,35176,0
2006-10-06,6.68,6.76,6.59,6.7,18207,0
2006-10-09,6.75,7.15,6.75,7,87613,0
2006-10-10,6.32,6.98,6.28,6.97,81379,0
2006-10-11,6.9,7.05,6.9,7,40475,0
2006-10-12,7,7.32,7,7.21,74680,0
2006-10-13,6.75,7.18,6.6,7.11,13688,0
2006-10-16,7.17,7.33,7.1,7.21,14910,0
2006-10-17,7.17,7.17,7.01,7.04,6549,0
2006-10-18,7.22,7.62,7.22,7.58,127575,0
2006-10-19,7.65,7.75,7.44,7.57,10144,0
2006-10-20,7.52,7.76,7.52,7.7,27634,0
2006-10-23,7.62,7.62,7.51,7.52,26646,0
2006-10-24,7.46,7.55,7.26,7.42,11175,0
2006-10-25,7.36,7.36,7.26,7.35,8183,0
2006-10-26,7.35,7.42,7.3,7.41,10730,0
2006-10-27,7.31,7.41,7.3,7.3,6239,0
2006-10-30,7.31,7.37,7.18,7.26,4791,0
2006-10-31,7.13,7.35,6.95,7.28,8607,0
2006-11-01,7.3,7.41,7.24,7.31,2762,0
2006-11-02,7.2,7.6,7.2,7.46,11176,0
2006-11-03,7.15,7.78,7.15,7.75,13010,0
2006-11-06,8,8.23,7.8,7.89,104857,0
2006-11-07,7.8,8.08,7.8,7.87,24121,0
2006-11-08,7.93,7.93,7.52,7.89,27248,0
2006-11-09,7.93,8.45,7.84,8.3,109353,0
2006-11-10,8.37,8.45,8.23,8.3,44109,0
2006-11-13,8.35,8.41,8.01,8.29,39040,0
2006-11-14,8.37,8.4,8.21,8.29,17327,0
2006-11-15,8.3,8.79,8.29,8.65,74671,0
2006-11-16,8.84,9.1,8.84,9.03,35028,0
2006-11-17,9.09,9.25,9,9.25,33049,0
2006-11-20,9.38,9.45,9.18,9.37,42153,0
2006-11-21,9.5,9.65,9.28,9.65,38960,0
2006-11-22,9.53,9.65,9.4,9.5,44123,0
2006-11-24,9.71,9.9,9.49,9.86,28037,0
2006-11-27,9.94,10.55,9.92,10.19,117477,0
2006-11-28,10.42,10.47,10.26,10.38,56859,0
2006-11-29,10.6,11.1,10.59,11.07,136356,0
2006-11-30,11,11.2,10.8,11.08,79352,0
2006-12-01,11.09,11.5,11.09,11.44,88715,0
2006-12-04,11.73,12.36,11.52,12.02,165261,0
2006-12-05,12,12.17,11.81,11.97,140371,0
2006-12-06,11.85,11.85,10.58,10.86,250458,0
2006-12-07,11.16,11.42,10.86,11.34,143554,0
2006-12-08,11.29,11.75,11.1,11.59,71653,0
2006-12-11,11.53,12.16,11.45,11.9,85216,0
2006-12-12,11.91,11.99,11.5,11.7,57595,0
2006-12-13,11.6,11.74,11.07,11.41,63465,0
2006-12-14,11.26,11.65,11.22,11.49,30270,0
2006-12-15,11.77,11.77,11.1,11.39,42318,0
2006-12-18,11.33,11.39,11.09,11.29,47628,0
2006-12-19,11.23,11.34,11.1,11.23,38436,0
2006-12-20,11.3,11.74,11.3,11.6,57324,0
2006-12-21,11.57,11.71,11.28,11.44,43590,0
2006-12-22,11.41,11.41,11.05,11.24,35001,0
2006-12-26,11.32,11.44,11.1,11.12,38426,0
2006-12-27,11.25,11.49,10.87,11.42,98460,0
2006-12-28,11.6,12.93,11.5,12.66,186572,0
2006-12-29,12.51,12.92,12.35,12.46,157970,0
2007-01-03,12.2,12.69,12.06,12.13,192197,0
2007-01-04,12.17,12.79,12.13,12.68,174233,0
2007-01-05,12.63,12.66,12.37,12.45,109892,0
2007-01-08,12.19,12.21,11.11,11.73,252307,0
2007-01-09,11.81,12.48,11.81,12.19,154847,0
2007-01-10,12.05,13.16,11.84,12.79,290751,0
2007-01-11,12.39,12.61,12.11,12.11,440225,0
2007-01-12,12.05,12.45,11.96,12.03,186167,0
2007-01-16,12.42,13.3,12.37,12.75,323149,0
2007-01-17,12.69,13.42,12.69,13,307403,0
2007-01-18,13.13,13.16,12.25,12.45,284124,0
2007-01-19,12.5,13.41,12.5,13.01,141250,0
2007-01-22,13.22,13.84,12.74,13.46,348327,0
2007-01-23,13.32,13.36,12.85,13.05,316590,0
2007-01-24,13.18,13.26,12.9,13.12,204084,0
2007-01-25,13.12,13.34,13.07,13.17,187643,0
2007-01-26,13.26,13.3,12.87,13.04,121640,0
2007-01-29,12.84,13.08,12.79,12.92,151986,0
2007-01-30,12.87,12.9,12.69,12.73,99450,0
2007-01-31,12.68,12.68,12.16,12.29,200112,0
2007-02-01,12.52,13.25,12.49,13.22,189452,0
2007-02-02,13.25,13.39,13.02,13.04,139167,0
2007-02-05,13.22,13.32,12.95,13.17,89683,0
2007-02-06,13.2,14.39,13.18,13.96,571312,0
2007-02-07,13.76,13.78,13.5,13.6,271923,0
2007-02-08,13.61,13.75,13.31,13.34,154830,0
2007-02-09,13.43,13.99,13.32,13.55,179027,0
2007-02-12,13.48,14.38,13.3,13.76,354659,0
2007-02-13,13.76,14.15,13.5,13.91,225668,0
2007-02-14,13.97,14.24,13.6,14.02,201225,0
2007-02-15,13.99,13.99,13.8,13.87,96632,0
2007-02-16,13.9,14.64,13.79,14.21,395534,0
2007-02-20,14.35,14.55,13.9,14.41,253771,0
2007-02-21,14.5,14.5,13.96,14.08,133320,0
2007-02-22,14.09,14.34,13.8,13.9,96315,0
2007-02-23,14.23,14.23,13.8,14.13,113706,0
2007-02-26,14.89,15.63,14.76,15.18,813489,0
2007-02-27,14.74,14.88,12.21,13.11,742118,0
2007-02-28,13.55,13.85,13.16,13.57,399251,0
2007-03-01,13.01,13.9,12.3,12.74,429694,0
2007-03-02,12.51,13.13,12.02,12.13,319964,0
2007-03-05,11.93,12.35,11.29,11.82,323009,0
2007-03-06,12.32,12.59,12.22,12.58,193201,0
2007-03-07,12.54,12.55,11.85,12.13,215063,0
2007-03-08,12.45,12.59,12.08,12.17,198094,0
2007-03-09,12.44,12.44,11.36,11.65,453041,0
2007-03-12,11.86,12.3,11.84,12.23,214032,0
2007-03-13,12.17,12.17,11.87,11.98,168328,0
2007-03-14,11.78,11.92,11.51,11.87,105383,0
2007-03-15,11.76,11.8,11.35,11.45,95371,0
2007-03-16,11.45,11.69,11.36,11.68,54223,0
2007-03-19,11.68,11.75,11.5,11.6,74123,0
2007-03-20,11.49,11.7,11.36,11.67,46568,0
2007-03-21,11.91,12.3,11.91,12.29,137739,0
2007-03-22,12.5,12.63,12.25,12.36,73096,0
2007-03-23,12.32,12.53,12.21,12.44,54063,0
2007-03-26,12.53,12.6,12.35,12.59,57153,0
2007-03-27,12.66,12.8,12.62,12.72,69073,0
2007-03-28,12.8,12.8,12.34,12.51,77449,0
2007-03-29,12.61,12.9,12.4,12.59,72092,0
2007-03-30,12.75,12.75,12.25,12.52,34125,0
2007-04-02,12.5,12.54,11.8,12.13,55438,0
2007-04-03,12.13,12.41,12.07,12.41,48555,0
2007-04-04,12.37,12.38,12.3,12.38,31432,0
2007-04-05,12.3,12.39,12.19,12.25,27958,0
2007-04-09,12.37,12.37,12.08,12.26,53609,0
2007-04-10,12.21,12.25,12.05,12.08,33658,0
2007-04-11,12.04,12.09,11.8,11.97,68234,0
2007-04-12,12.08,12.71,12.08,12.55,74440,0
2007-04-13,12.65,13.14,12.23,12.96,218005,0
2007-04-16,13.32,13.86,13.29,13.76,267390,0
2007-04-17,13.82,13.91,13.44,13.55,88478,0
2007-04-18,13.51,13.62,13.42,13.61,59323,0
2007-04-19,13.16,13.65,13.15,13.34,70775,0
2007-04-20,13.5,14.49,13.5,13.95,273142,0
2007-04-23,13.95,14.64,13.84,14.19,98589,0
2007-04-24,14.36,14.36,13.82,14.04,38769,0
2007-04-25,14.12,15.48,14.12,14.88,331918,0
2007-04-26,14.68,14.84,14.34,14.47,164683,0
2007-04-27,14.5,15.2,14.5,14.79,155811,0
2007-04-30,14.74,14.74,14.15,14.21,141001,0
2007-05-01,14.4,14.53,13.88,14.42,104955,0
2007-05-02,14.5,14.6,14.2,14.46,71135,0
2007-05-03,14.49,16.65,14.49,16.31,815456,0
2007-05-04,16.74,16.74,15.76,15.83,578785,0
2007-05-07,15.9,16.48,15.59,16.39,459650,0
2007-05-08,16.25,16.27,15.58,16.2,248171,0
2007-05-09,16.24,16.59,15.82,16.16,197494,0
2007-05-10,16.21,17,16.1,16.61,369917,0
2007-05-11,16.73,16.94,16.19,16.35,182088,0
2007-05-14,16.65,17.32,16.5,16.99,509752,0
2007-05-15,15.99,15.99,14.02,14.52,1503822,0
2007-05-16,14.92,15.06,14.5,15.03,327217,0
2007-05-17,14.89,14.91,14.11,14.29,241383,0
2007-05-18,14.4,14.5,14.1,14.36,126411,0
2007-05-21,14.16,14.25,13.2,13.58,419445,0
2007-05-22,13.58,13.75,13.05,13.73,215655,0
2007-05-23,13.74,14.06,13.41,13.52,184468,0
2007-05-24,13.43,13.55,12.76,12.78,250677,0
2007-05-25,12.93,13.16,12.73,13.12,169692,0
2007-05-29,13.56,13.98,13.56,13.98,227459,0
2007-05-30,13.66,13.9,13.4,13.79,115169,0
2007-05-31,13.79,13.95,13.3,13.51,191257,0
2007-06-01,13.58,13.69,13.08,13.39,144876,0
2007-06-04,13.34,13.8,13.15,13.58,123390,0
2007-06-05,13.75,14.72,13.75,14.68,402581,0
2007-06-06,14.39,14.57,14.04,14.33,209296,0
2007-06-07,14,14.12,13.3,13.45,222909,0
2007-06-08,13.5,13.75,13.28,13.66,143634,0
2007-06-11,13.47,13.47,13.21,13.23,67671,0
2007-06-12,13.2,13.34,12.81,12.87,134445,0
2007-06-13,12.9,13.12,12.63,12.75,162971,0
2007-06-14,12.96,13.37,12.88,13.11,113409,0
2007-06-15,13.19,13.19,12.98,13.15,70868,0
2007-06-18,13.23,13.23,12.83,12.94,69863,0
2007-06-19,13.05,13.15,12.75,13.14,93862,0
2007-06-20,13.14,13.15,12.74,12.74,84117,0
2007-06-21,12.97,13.15,12.56,12.95,104718,0
2007-06-22,12.9,12.93,12.6,12.73,97458,0
2007-06-25,12.63,12.9,12.56,12.7,86152,0
2007-06-26,12.76,12.78,12.08,12.29,120383,0
2007-06-27,12.23,12.64,12.23,12.5,70280,0
2007-06-28,12.26,12.54,12.21,12.31,67698,0
2007-06-29,12.35,12.6,12.1,12.33,72752,0
2007-07-02,12.43,13.13,12.42,12.99,148576,0
2007-07-03,13.03,13.2,12.81,13.11,61535,0
2007-07-05,13.01,13.05,12.75,12.85,46990,0
2007-07-06,12.81,12.91,12.68,12.81,30808,0
2007-07-09,12.76,13.25,12.71,13.06,66390,0
2007-07-10,13.16,13.37,13.16,13.21,103326,0
2007-07-11,13.4,14.28,13.25,14.04,285873,0
2007-07-12,14,14.14,13.94,14,166298,0
2007-07-13,13.93,15.19,13.93,14.89,506941,0
2007-07-16,14.45,14.5,13.34,13.99,400747,0
2007-07-17,14.13,14.37,13.96,14.28,157247,0
2007-07-18,14.07,14.18,13.81,14.02,113017,0
2007-07-19,14.16,14.34,14.04,14.12,29013,0
2007-07-20,14.16,14.27,13.85,14.05,59018,0
2007-07-23,14.07,14.29,13.55,13.75,93175,0
2007-07-24,13.81,13.85,13.4,13.49,88361,0
2007-07-25,13.36,13.6,12.69,13.24,160510,0
2007-07-26,12.98,13,12.36,12.6,80452,0
2007-07-27,12.53,13.18,12.1,12.1,154559,0
2007-07-30,12.07,12.28,11.83,12.15,98541,0
2007-07-31,12.35,12.71,11.86,11.98,67716,0
2007-08-01,12.07,12.07,11.12,11.42,186005,0
2007-08-02,11.45,11.5,11.06,11.22,104538,0
2007-08-03,11.12,11.4,10.46,10.58,147657,0
2007-08-06,10.46,11.25,10.15,10.93,206637,0
2007-08-07,11.07,11.07,10.67,10.84,75430,0
2007-08-08,11.04,11.25,10.91,11.07,161433,0
2007-08-09,10.8,11.25,10.8,11.25,105982,0
2007-08-10,11.07,11.19,10.77,10.96,107118,0
2007-08-13,11.23,11.53,11.01,11.24,94180,0
2007-08-14,11.3,11.98,11.01,11.34,141455,0
2007-08-15,11.19,11.19,10.8,10.9,94998,0
2007-08-16,10.66,10.66,9.8,9.93,142011,0
2007-08-17,10.47,10.74,10,10.44,84406,0
2007-08-20,10.57,11,10.55,10.8,47714,0
2007-08-21,10.83,11.1,10.74,11.07,29569,0
2007-08-22,11.19,11.48,11.08,11.39,51729,0
2007-08-23,11.64,11.8,11.25,11.45,48625,0
2007-08-24,11.35,11.65,11.25,11.51,63027,0
2007-08-27,11.64,12.19,11.43,11.9,88039,0
2007-08-28,11.71,11.9,11.2,11.34,59201,0
2007-08-29,11.44,11.88,11.34,11.74,58579,0
2007-08-30,11.63,11.83,11.44,11.51,38504,0
2007-08-31,11.75,11.75,11.5,11.7,35821,0
2007-09-04,11.73,11.81,11.46,11.59,68890,0
2007-09-05,11.44,11.69,11.31,11.5,42931,0
2007-09-06,11.44,11.45,11.2,11.28,51169,0
2007-09-07,11.12,11.41,10.76,10.93,44954,0
2007-09-10,11.02,11.02,10.28,10.55,66978,0
2007-09-11,10.64,10.64,9.98,10.08,147209,0
2007-09-12,10.18,10.18,9.92,10.14,59008,0
2007-09-13,10.15,10.24,9.95,10.05,45074,0
2007-09-14,9.91,10.18,9.68,10.16,60261,0
2007-09-17,10.61,11.15,10.61,11.08,134373,0
2007-09-18,11.09,11.35,10.91,11.33,102131,0
2007-09-19,11.42,11.95,11.42,11.59,216135,0
2007-09-20,11.54,11.71,11.14,11.42,59149,0
2007-09-21,11.47,11.48,11.19,11.46,22021,0
2007-09-24,11.62,11.71,11.46,11.64,45943,0
2007-09-25,11.7,12.44,11.66,12.39,103528,0
2007-09-26,12.5,12.95,12.5,12.71,83700,0
2007-09-27,12.74,12.74,11.7,11.84,129558,0
2007-09-28,11.86,11.88,11.37,11.82,64068,0
2007-10-01,11.95,11.95,11.45,11.57,70382,0
2007-10-02,11.57,12.35,11.56,12.34,125257,0
2007-10-03,12.33,12.33,11.68,11.69,59614,0
2007-10-04,11.7,12.07,11.51,11.81,36823,0
2007-10-05,11.87,12,11.6,11.7,37620,0
2007-10-08,11.75,12.03,11.65,11.85,115028,0
2007-10-09,12.39,13.12,12.39,12.89,233796,0
2007-10-10,13.01,13.22,12.81,13.16,63068,0
2007-10-11,13.21,13.57,12.51,12.75,155334,0
2007-10-12,12.81,13.94,12.81,13.51,148219,0
2007-10-15,13.16,13.59,12.73,12.96,123969,0
2007-10-16,12.79,12.8,12.41,12.68,111804,0
2007-10-17,12.82,13.07,12.63,12.96,61301,0
2007-10-18,13,13.47,12.63,13.35,77486,0
2007-10-19,13.35,13.5,12.92,12.92,120309,0
2007-10-22,12.69,12.89,12.32,12.44,92942,0
2007-10-23,12.56,12.74,12.39,12.71,64013,0
2007-10-24,12.58,12.58,12.13,12.5,89126,0
2007-10-25,12.5,12.66,12.4,12.6,55183,0
2007-10-26,12.88,13.48,12.59,13.14,150325,0
2007-10-29,13.25,13.38,12.9,13.29,138884,0
2007-10-30,13.37,13.75,13.09,13.29,201308,0
2007-10-31,12.53,13.02,12.06,12.95,185357,0
2007-11-01,12.75,12.75,12.15,12.22,82474,0
2007-11-02,12.25,12.36,11.24,11.58,174195,0
2007-11-05,11.46,11.99,11.37,11.8,79920,0
2007-11-06,11.89,11.99,11.49,11.81,75001,0
2007-11-07,11.7,11.78,11.28,11.41,66732,0
2007-11-08,11.34,11.47,10.68,10.96,119329,0
2007-11-09,10.68,10.78,10.33,10.74,82229,0
2007-11-12,10.63,10.95,10.43,10.45,85316,0
2007-11-13,10.89,10.98,10.6,10.93,89843,0
2007-11-14,11.07,11.35,10.65,10.78,91808,0
2007-11-15,11.02,11.38,10.8,11.33,90325,0
2007-11-16,11.32,11.53,10.85,11,63754,0
2007-11-19,10.94,11.09,10.6,10.74,79056,0
2007-11-20,10.88,11,10.47,10.87,89717,0
2007-11-21,10.73,10.78,10.44,10.47,44673,0
2007-11-23,10.75,11.12,10.72,10.95,43041,0
2007-11-26,11.36,11.64,11.11,11.27,175947,0
2007-11-27,11.34,11.34,10.82,11.01,94885,0
2007-11-28,11.03,11.24,10.75,10.94,212306,0
2007-11-29,10.84,11.8,10.84,11.63,166213,0
2007-11-30,11.75,12.11,11.62,11.99,104340,0
2007-12-03,11.76,11.92,11.34,11.77,56819,0
2007-12-04,11.56,11.67,11.33,11.63,47915,0
2007-12-05,11.75,11.79,11.44,11.67,45883,0
2007-12-06,11.65,11.86,11.65,11.79,42954,0
2007-12-07,11.79,11.89,11.36,11.64,50617,0
2007-12-10,11.66,11.83,11.52,11.76,23709,0
2007-12-11,11.77,11.93,11.33,11.38,70413,0
2007-12-12,11.51,11.87,11.31,11.64,49233,0
2007-12-13,11.54,11.99,11.45,11.83,37826,0
2007-12-14,11.76,11.76,11.54,11.56,33213,0
2007-12-17,11.31,11.31,10.75,10.91,75411,0
2007-12-18,11,11.43,10.93,11.29,42877,0
2007-12-19,11.24,11.25,10.9,11.02,31361,0
2007-12-20,11.09,11.32,10.83,11.32,44756,0
2007-12-21,11.45,11.56,11.42,11.48,39658,0
2007-12-24,11.39,11.88,11.33,11.76,50375,0
2007-12-26,11.57,11.93,11.52,11.62,46840,0
2007-12-27,11.62,11.8,11.36,11.68,30747,0
2007-12-28,11.66,12.01,11.65,11.9,41935,0
2007-12-31,11.81,11.9,11.7,11.9,42766,0
2008-01-02,11.86,12.2,11.63,12.09,97977,0
2008-01-03,12,12,11,11.05,74619,0
2008-01-04,10.99,11.26,10.87,11.03,68486,0
2008-01-07,11.35,11.61,11.2,11.41,69842,0
2008-01-08,11.46,11.76,11.33,11.33,30910,0
2008-01-09,11.32,11.32,10.32,10.83,71182,0
2008-01-10,10.6,10.61,10.22,10.29,57200,0
2008-01-11,10.24,10.43,9.92,9.97,60308,0
2008-01-14,10.37,10.64,10.17,10.28,130520,0
2008-01-15,10.2,10.25,9.96,10.15,62441,0
2008-01-16,9.8,10.39,9.8,10.15,64641,0
2008-01-17,10.09,10.09,9.05,9.15,64224,0
2008-01-18,9.34,9.48,9,9.3,102642,0
2008-01-22,8.95,9.21,8.95,9.15,112964,0
2008-01-23,8.94,9.11,8.7,9.08,110467,0
2008-01-24,9.09,9.29,8.81,8.83,70589,0
2008-01-25,8.81,9.03,8.72,8.88,220949,0
2008-01-28,9.03,9.41,8.95,9.32,220370,0
2008-01-29,9.3,9.49,9.1,9.3,155491,0
2008-01-30,9.27,9.48,9,9.31,73634,0
2008-01-31,9.25,10.28,9.25,9.97,95720,0
2008-02-01,10.02,10.31,9.83,10.12,55979,0
2008-02-04,10.35,10.75,10.35,10.53,69526,0
2008-02-05,10.54,10.86,10.35,10.68,70120,0
2008-02-06,10.57,10.57,10.35,10.35,35619,0
2008-02-07,10.19,10.32,9.65,10.15,95273,0
2008-02-08,10.2,10.39,10.03,10.05,25191,0
2008-02-11,10.07,10.46,9.8,10.28,37701,0
2008-02-12,10.27,10.3,10.07,10.2,35304,0
2008-02-13,10.22,10.53,10.13,10.44,24380,0
2008-02-14,10.43,10.43,10.2,10.2,34701,0
2008-02-15,10.29,10.43,10.21,10.31,37250,0
2008-02-19,10.35,10.35,10.15,10.16,23631,0
2008-02-20,9.98,10.1,9.84,10.01,14976,0
2008-02-21,10.11,10.31,10.06,10.3,9393,0
2008-02-22,10.22,10.28,10.16,10.19,25100,0
2008-02-25,10.1,10.2,10.03,10.14,27211,0
2008-02-26,9.87,9.94,9.19,9.57,161294,0
2008-02-27,9.48,9.62,9.32,9.39,40749,0
2008-02-28,9.27,9.27,9.08,9.11,54599,0
2008-02-29,9.1,9.36,9.08,9.18,36550,0
2008-03-03,8.99,8.99,8.63,8.7,49817,0
2008-03-04,8.65,8.72,8.47,8.53,37904,0
2008-03-05,8.52,8.65,8.45,8.5,38946,0
2008-03-06,8.47,8.47,7.91,7.92,84772,0
2008-03-07,7.84,8.33,7.84,8.05,41386,0
2008-03-10,8.02,8.05,7.77,7.81,27143,0
2008-03-11,7.7,8.29,7.7,8.06,47390,0
2008-03-12,7.97,8.18,7.86,7.86,78919,0
2008-03-13,7.74,7.94,7.72,7.8,79566,0
2008-03-14,7.82,7.84,7.6,7.61,62083,0
2008-03-17,7.12,7.16,6.85,6.89,90577,0
2008-03-18,6.94,7.1,6.91,7.03,75241,0
2008-03-19,7.12,7.42,7.07,7.09,56717,0
2008-03-20,6.99,7.13,6.77,6.87,50649,0
2008-03-24,7.1,7.41,7.1,7.38,158255,0
2008-03-25,7.29,7.89,7.29,7.78,80010,0
2008-03-26,7.86,8.15,7.52,7.91,44306,0
2008-03-27,7.99,8.23,7.78,7.78,58413,0
2008-03-28,7.83,8.39,7.83,8.13,32490,0
2008-03-31,7.91,8.3,7.73,8.18,63998,0
2008-04-01,8.2,8.97,8.2,8.84,50519,0
2008-04-02,8.84,9.19,8.84,8.97,38460,0
2008-04-03,9.12,9.83,9.12,9.73,49382,0
2008-04-04,9.7,9.7,9.23,9.4,56918,0
2008-04-07,9.28,9.28,8.76,9.04,40326,0
2008-04-08,9.09,9.66,9.02,9.51,41652,0
2008-04-09,9.47,9.54,9.02,9.11,33616,0
2008-04-10,9.07,9.4,8.97,9.36,35021,0
2008-04-11,9.2,9.22,9,9,35100,0
2008-04-14,9,9.14,8.73,9.03,25965,0
2008-04-15,9.09,9.47,9.09,9.35,30368,0
2008-04-16,9.39,9.4,9.26,9.38,29683,0
2008-04-17,9.29,9.79,9.27,9.73,38226,0
2008-04-18,9.83,9.94,9.74,9.77,37895,0
2008-04-21,9.69,9.98,9.69,9.86,20290,0
2008-04-22,9.77,10,9.77,9.88,26808,0
2008-04-23,9.87,10.16,9.72,10.1,22230,0
2008-04-24,9.94,10.35,9.94,10.23,21899,0
2008-04-25,10.37,10.37,10.1,10.29,26130,0
2008-04-28,10.24,10.53,10.08,10.26,29287,0
2008-04-29,10.15,10.24,10.06,10.06,24774,0
2008-04-30,10.13,10.49,10.13,10.3,33599,0
2008-05-01,10.51,10.68,10.39,10.48,40466,0
2008-05-02,10.64,10.74,10.34,10.56,34090,0
2008-05-05,11.05,11.46,11.05,11.45,71430,0
2008-05-06,11.51,12.07,11.39,11.88,31935,0
2008-05-07,12,12,11.4,11.46,24291,0
2008-05-08,11.46,11.66,11.31,11.65,33384,0
2008-05-09,11.38,11.5,11.05,11.26,40290,0
2008-05-12,10.9,11.63,10.9,11.21,42054,0
2008-05-13,11,11.02,9.82,10.21,80297,0
2008-05-14,10.11,10.39,10.06,10.06,40696,0
2008-05-15,10.02,10.66,10.02,10.6,41646,0
2008-05-16,10.7,10.71,10.33,10.58,21049,0
2008-05-19,10.5,10.5,10.21,10.21,29572,0
2008-05-20,10.31,10.43,10.08,10.35,21848,0
2008-05-21,10.25,10.48,10.03,10.03,21333,0
2008-05-22,10.05,10.34,10.05,10.14,26156,0
2008-05-23,10.25,10.27,10.12,10.18,20600,0
2008-05-27,10.15,10.3,10.15,10.2,26621,0
2008-05-28,10.15,10.29,10.12,10.24,18298,0
2008-05-29,10.36,10.36,9.86,9.87,46365,0
2008-05-30,9.95,10.18,9.93,10.09,43085,0
2008-06-02,10.07,10.25,10.02,10.14,31451,0
2008-06-03,10.32,10.32,10.03,10.06,32175,0
2008-06-04,9.88,9.88,9.55,9.73,44813,0
2008-06-05,9.69,10.25,9.54,10.01,52661,0
2008-06-06,10.04,10.04,9.69,9.69,28196,0
2008-06-09,10.09,10.12,9.68,9.68,20855,0
2008-06-10,9.8,10.39,9.8,10.39,45743,0
2008-06-11,10.26,10.28,9.8,9.8,38681,0
2008-06-12,9.8,10.17,9.8,10.1,23325,0
2008-06-13,10.16,10.25,9.94,10.02,21256,0
2008-06-16,9.96,10.25,9.94,9.95,29809,0
2008-06-17,9.92,10.18,9.91,10.04,16596,0
2008-06-18,9.98,10.17,9.98,10.09,12445,0
2008-06-19,10.15,10.15,10.01,10.09,26900,0
2008-06-20,10.09,10.12,9.96,9.98,16100,0
2008-06-23,9.76,9.85,9.5,9.5,34528,0
2008-06-24,9.2,9.44,9.16,9.23,37671,0
2008-06-25,9.17,9.25,8.83,8.97,25766,0
2008-06-26,8.7,8.7,8.1,8.34,43514,0
2008-06-27,8.29,8.34,8.03,8.03,34110,0
2008-06-30,7.95,8.06,7.21,7.27,118330,0
2008-07-01,7.2,7.56,7.05,7.36,132579,0
2008-07-02,7.38,7.45,6.86,6.92,41807,0
2008-07-03,6.88,7.19,6.55,6.55,20532,0
2008-07-07,7.1,7.95,7.1,7.65,102647,0
2008-07-08,8.04,8.48,8.04,8.48,62420,0
2008-07-09,8.69,8.99,8.57,8.61,110355,0
2008-07-10,8.55,8.87,8.39,8.6,42702,0
2008-07-11,8.47,8.55,8.23,8.31,66342,0
2008-07-14,8.22,8.44,7.81,8.03,33030,0
2008-07-15,8,8.05,7.76,8.02,31099,0
2008-07-16,7.75,7.98,7.57,7.85,34915,0
2008-07-17,7.85,8.48,7.78,8.28,36479,0
2008-07-18,8.39,8.4,7.98,8.12,27471,0
2008-07-21,8.04,8.41,8.01,8.22,23987,0
2008-07-22,8,8.34,8,8.12,29359,0
2008-07-23,8.03,8.34,8.03,8.25,29320,0
2008-07-24,8.13,8.39,8,8.05,38940,0
2008-07-25,8.13,8.47,8.13,8.27,28513,0
2008-07-28,8.12,8.2,7.8,8,29902,0
2008-07-29,7.97,8.22,7.95,7.99,21170,0
2008-07-30,7.99,8.39,7.9,8.15,22491,0
2008-07-31,7.99,8.37,7.99,8.23,40867,0
2008-08-01,8.09,8.23,8.07,8.07,18600,0
2008-08-04,7.85,7.94,7.65,7.72,28070,0
2008-08-05,7.79,8.08,7.74,7.8,28461,0
2008-08-06,7.67,8.01,7.64,7.86,26238,0
2008-08-07,7.7,8.16,7.6,7.75,22772,0
2008-08-08,7.77,7.95,7.64,7.79,21400,0
2008-08-11,7.82,8.04,7.72,7.97,20200,0
2008-08-12,7.87,8.13,7.69,7.86,19570,0
2008-08-13,7.55,7.79,7.4,7.5,64110,0
2008-08-14,7.41,7.41,7.23,7.33,12500,0
2008-08-15,7.41,7.48,7.3,7.33,18552,0
2008-08-18,7.2,7.34,7.05,7.21,21328,0
2008-08-19,7.12,7.17,6.92,6.95,23730,0
2008-08-20,6.9,7.04,6.79,6.86,22022,0
2008-08-21,6.78,6.86,6.63,6.63,22081,0
2008-08-22,6.73,6.79,6.55,6.73,25423,0
2008-08-25,7.02,7.29,6.75,7,45905,0
2008-08-26,7.12,7.25,6.84,6.92,27463,0
2008-08-27,6.94,7,6.84,6.85,17685,0
2008-08-28,6.99,7.07,6.76,6.94,23961,0
2008-08-29,7,7.07,6.9,6.9,11375,0
2008-09-02,6.94,7.06,6.62,6.78,27221,0
2008-09-03,6.81,7.03,6.81,7.03,30690,0
2008-09-04,7.11,7.11,6.95,6.97,13250,0
2008-09-05,6.95,7.01,6.87,6.95,11005,0
2008-09-08,7.05,7.17,6.97,7.1,17335,0
2008-09-09,7.19,7.3,6.91,6.91,20953,0
2008-09-10,7.11,7.18,7,7.1,13488,0
2008-09-11,6.88,6.89,6.59,6.72,24361,0
2008-09-12,6.87,6.96,6.85,6.88,10587,0
2008-09-15,6.74,6.78,6.56,6.59,13627,0
2008-09-16,6.55,6.55,6.05,6.21,44413,0
2008-09-17,6.05,6.1,5.79,5.79,38622,0
2008-09-18,5.76,6.06,5.55,6.06,17695,0
2008-09-19,6.23,6.53,5.99,6.15,56372,0
2008-09-22,6.34,6.49,6,6,33732,0
2008-09-23,6.15,6.32,6.12,6.16,16227,0
2008-09-24,6.27,6.38,6.01,6.15,24790,0
2008-09-25,6.2,6.4,6.19,6.37,22927,0
2008-09-26,6.3,6.3,6.2,6.27,14000,0
2008-09-29,6.02,6.02,2.82,5.15,22228,0
2008-09-30,5.43,5.75,5.31,5.75,31925,0
2008-10-01,5.57,5.78,5.47,5.6,13707,0
2008-10-02,6.15,6.15,5.01,5.6,77970,0
2008-10-03,5.99,5.99,5.01,5.96,47949,0
2008-10-06,5.17,5.17,4.36,4.71,75871,0
2008-10-07,4.88,4.88,3.91,4.49,48511,0
2008-10-08,3.95,4.43,3.81,4.25,64502,0
2008-10-09,4.21,4.38,3.82,3.82,59678,0
2008-10-10,3.93,4.27,3.7,4.01,42692,0
2008-10-13,4.25,4.59,4.25,4.46,42914,0
2008-10-14,4.75,4.75,4.51,4.59,21618,0
2008-10-15,4.59,4.75,4.5,4.53,14843,0
2008-10-16,4.02,4.85,4.02,4.71,8795,0
2008-10-17,4.8,4.8,4.1,4.15,13340,0
2008-10-20,4.72,4.85,4.65,4.85,31565,0
2008-10-21,4.85,4.88,4.6,4.6,12331,0
2008-10-22,4.64,4.94,4.64,4.73,27496,0
2008-10-23,4.57,4.77,4.4,4.7,23878,0
2008-10-24,4.22,4.85,4.22,4.73,58780,0
2008-10-27,4.51,4.6,4.43,4.43,15506,0
2008-10-28,4.55,4.59,4.38,4.5,14830,0
2008-10-29,4.6,4.73,4.53,4.6,18552,0
2008-10-30,4.67,5.18,4.67,5.09,22666,0
2008-10-31,5,5.34,4.91,5.19,23793,0
2008-11-03,5.3,5.65,5.3,5.61,158348,0
2008-11-04,5.89,5.89,5.66,5.81,20706,0
2008-11-05,5.63,5.81,5.39,5.59,17627,0
2008-11-06,5.43,5.52,5.43,5.44,7877,0
2008-11-07,5.51,5.69,5.24,5.46,4600,0
2008-11-10,5.71,5.76,5.51,5.71,4660,0
2008-11-11,5.42,5.48,5.23,5.27,12544,0
2008-11-12,4.99,5.34,4.46,4.9,79739,0
2008-11-13,4.75,4.9,4.5,4.9,16795,0
2008-11-14,4.65,5.13,4.65,4.85,18700,0
2008-11-17,4.59,5.3,4.59,5.19,166219,0
2008-11-18,5.08,5.35,4.61,4.88,90817,0
2008-11-19,4.78,4.85,4.46,4.46,16600,0
2008-11-20,4.31,4.39,3.85,3.96,130337,0
2008-11-21,4.09,4.2,3.9,4,23527,0
2008-11-24,4.08,4.23,3.92,4.12,42114,0
2008-11-25,4.06,4.61,4.02,4.05,172349,0
2008-11-26,3.9,4.07,3.8,3.92,44420,0
2008-11-28,4,4.17,3.97,4.11,14204,0
2008-12-01,3.98,4,3.86,3.92,17408,0
2008-12-02,4.1,4.14,3.97,4,26300,0
2008-12-03,3.94,4.21,3.6,4.13,21468,0
2008-12-04,4.02,4.2,4.02,4.1,15010,0
2008-12-05,4.11,4.19,3.97,4.04,21700,0
2008-12-08,4.07,4.14,3.97,4.05,29748,0
2008-12-09,3.98,4.02,3.86,3.93,18767,0
2008-12-10,3.99,4.12,3.79,3.95,25004,0
2008-12-11,3.88,3.92,3.44,3.55,19400,0
2008-12-12,3.55,3.99,3.44,3.5,65276,0
2008-12-15,3.46,3.54,3.27,3.5,43018,0
2008-12-16,3.46,3.85,3.44,3.83,124878,0
2008-12-17,3.67,3.88,3.32,3.83,154568,0
2008-12-18,3.55,3.61,3.27,3.27,40244,0
2008-12-19,3.36,3.42,3.06,3.31,36694,0
2008-12-22,3.21,3.26,3.13,3.21,18865,0
2008-12-23,3.05,3.1,2.85,2.87,54836,0
2008-12-24,2.9,2.94,2.77,2.8,13016,0
2008-12-26,2.73,2.73,2.55,2.55,22248,0
2008-12-29,2.44,2.47,2.3,2.37,36277,0
2008-12-30,2.35,2.51,2.22,2.3,63787,0
2008-12-31,2.26,2.54,2.2,2.34,66510,0
2009-01-02,2.7,2.96,2.7,2.93,60645,0
2009-01-05,3.11,3.39,3.1,3.27,50671,0
2009-01-06,3.5,3.8,3.5,3.8,66423,0
2009-01-07,3.85,3.85,3.63,3.72,11440,0
2009-01-08,3.65,3.86,3.25,3.86,22195,0
2009-01-09,3.5,3.82,3.5,3.74,13050,0
2009-01-12,3.84,3.94,3.76,3.8,12987,0
2009-01-13,3.66,3.86,3.66,3.86,12757,0
2009-01-14,3.7,3.9,3.7,3.85,17718,0
2009-01-15,3.74,4.06,3.74,4,24908,0
2009-01-16,4,4,3.92,3.92,13600,0
2009-01-20,3.75,3.75,3.58,3.63,5624,0
2009-01-21,3.84,3.84,3.51,3.79,5637,0
2009-01-22,3.79,3.79,3.58,3.62,2745,0
2009-01-23,3.48,3.55,3.31,3.55,63078,0
2009-01-26,3.75,3.95,3.75,3.95,149785,0
2009-01-27,4,4.07,3.97,4.04,14114,0
2009-01-28,4.1,4.25,3.93,4.25,29337,0
2009-01-29,4.19,4.29,4.15,4.15,16388,0
2009-01-30,4.21,4.26,4.07,4.13,29320,0
2009-02-02,4,4.32,4,4.32,15506,0
2009-02-03,4.21,4.43,4.19,4.4,18785,0
2009-02-04,4.4,4.43,4.15,4.28,12713,0
2009-02-05,4.5,4.58,4.49,4.58,13860,0
2009-02-06,4.46,4.6,4.46,4.59,16200,0
2009-02-09,4.71,4.8,4.71,4.76,28356,0
2009-02-10,4.65,5.01,4.65,4.73,15512,0
2009-02-11,4.64,4.82,4.62,4.76,9171,0
2009-02-12,4.83,4.97,4.72,4.84,13550,0
2009-02-13,4.88,4.96,4.87,4.9,9200,0
2009-02-17,5.2,5.21,4.87,4.87,16920,0
2009-02-18,5,5,4.93,4.93,8096,0
2009-02-19,4.78,5.33,4.61,4.79,14617,0
2009-02-20,4.81,4.87,4.71,4.8,11972,0
2009-02-23,4.67,4.8,4.59,4.64,10742,0
2009-02-24,4.88,4.88,4.63,4.73,6875,0
2009-02-25,4.73,4.77,4.53,4.7,13360,0
2009-02-26,4.92,4.92,4.72,4.73,8750,0
2009-02-27,4.31,4.94,4.31,4.66,12710,0
2009-03-02,4.49,4.65,4.42,4.5,4350,0
2009-03-03,4.65,4.77,4.5,4.63,19206,0
2009-03-04,4.77,5.09,4.77,4.9,29420,0
2009-03-05,4.61,4.79,4.58,4.64,8822,0
2009-03-06,4.58,4.61,4.35,4.44,50515,0
2009-03-09,4.44,4.8,4.44,4.71,71133,0
2009-03-10,4.77,4.98,4.71,4.95,20540,0
2009-03-11,4.88,4.91,4.75,4.89,51646,0
2009-03-12,4.8,4.87,4.8,4.86,10397,0
2009-03-13,4.31,4.87,4.31,4.86,24472,0
2009-03-16,4.8,4.9,4.65,4.7,82970,0
2009-03-17,4.75,4.91,4.73,4.91,10023,0
2009-03-18,4.86,4.97,4.84,4.97,5465,0
2009-03-19,4.98,4.98,4.97,4.97,5892,0
2009-03-20,4.85,4.95,4.85,4.87,1800,0
2009-03-23,5,5.19,5,5.09,38571,0
2009-03-24,5.05,5.08,4.92,5.02,8950,0
2009-03-25,5.04,5.15,4.93,4.98,14604,0
2009-03-26,5,5,4.95,4.96,9049,0
2009-03-27,4.86,4.97,4.86,4.87,2304,0
2009-03-30,4.89,4.92,4.8,4.85,8300,0
2009-03-31,4.85,4.85,4.84,4.84,2396,0
2009-04-01,4.87,4.99,4.87,4.95,4633,0
2009-04-03,5,5,4.93,4.93,5685,0
2009-04-07,4.88,4.89,4.75,4.89,475,0
2009-04-08,4.93,4.96,4.93,4.95,3000,0
2009-04-09,5,5.07,4.95,5.05,25519,0
2009-04-13,4.93,4.97,4.93,4.97,3900,0
2009-04-15,4.77,4.9,4.7,4.87,3646,0
2009-04-16,4.8,4.9,4.68,4.74,7534,0
2009-04-17,4.75,4.82,4.74,4.75,33133,0
2009-04-20,4.75,4.76,4.65,4.7,11200,0
2009-04-21,4.58,4.72,4.57,4.6,6752,0
2009-04-22,4.5,4.75,3.8,4.63,7400,0
2009-04-23,4.57,4.62,4.57,4.62,300,0
2009-04-24,4.65,5.05,4.65,4.85,25350,0
2009-04-27,4.54,4.75,4.54,4.75,15300,0
2009-04-28,4.67,4.75,4.5,4.74,9300,0
2009-04-29,4.74,4.81,4.65,4.68,5325,0
2009-04-30,4.76,4.83,4.75,4.76,35100,0
2009-05-01,4.69,4.7,4.53,4.68,3310,0
2009-05-04,4.5,4.85,4.5,4.84,38838,0
2009-05-05,4.85,4.85,4.73,4.73,78656,0
2009-05-06,4.75,4.95,4.73,4.73,120684,0
2009-05-07,4.77,4.85,4.75,4.76,69606,0
2009-05-08,4.95,4.98,4.92,4.92,6915,0
2009-05-11,4.76,4.93,4.76,4.88,7502,0
2009-05-12,4.95,4.98,4.85,4.92,2500,0
2009-05-13,4.83,4.86,4.77,4.86,2000,0
2009-05-15,4.77,4.89,4.34,4.88,21405,0
2009-05-18,4.91,4.98,4.81,4.87,9430,0
2009-05-19,4.81,4.9,4.8,4.85,6200,0
2009-05-20,5.95,7,5.8,6.1,223271,0
2009-05-21,6.1,6.14,5.52,5.95,29639,0
2009-05-22,6.14,6.28,5.99,5.99,24500,0
2009-05-26,5.66,5.96,5.58,5.85,54967,0
2009-05-27,5.7,6.19,5.48,5.72,13749,0
2009-05-28,5.83,6.09,5.73,6.05,5300,0
2009-05-29,6.2,6.2,5.7,5.95,9658,0
2009-06-01,5.95,6.38,5.71,5.95,21476,0
2009-06-02,5.89,6.29,5.7,5.97,14177,0
2009-06-03,5.9,6.27,5.87,5.95,6736,0
2009-06-04,5.95,6.06,5.75,6.03,16305,0
2009-06-05,6.02,6.09,5.94,5.94,15317,0
2009-06-08,5.91,6.06,5.91,6.06,4246,0
2009-06-09,6.36,6.4,6.17,6.4,11787,0
2009-06-10,6.2,6.24,6.04,6.04,9622,0
2009-06-11,6.5,6.79,6.5,6.79,34548,0
2009-06-12,6.61,6.75,6.61,6.63,3660,0
2009-06-15,6.5,6.88,6.06,6.82,14705,0
2009-06-16,6.78,6.88,6.78,6.8,10100,0
2009-06-17,6.81,6.82,6.21,6.82,11566,0
2009-06-18,6.92,7.19,6.92,7.06,21915,0
2009-06-19,6.95,7.2,6.95,7.2,5966,0
2009-06-22,7.35,7.4,7.09,7.13,23828,0
2009-06-23,7.01,7.1,7.01,7.05,3600,0
2009-06-24,7,7.37,7,7.26,9055,0
2009-06-25,7,7.38,6.99,7.04,6728,0
2009-06-26,7.25,7.49,7.19,7.49,19800,0
2009-06-29,7.1,7.46,6.55,6.81,10475,0
2009-06-30,6.8,6.91,6.7,6.79,18300,0
2009-07-01,6.82,6.98,6.8,6.84,24535,0
2009-07-02,6.68,6.68,6.6,6.65,1200,0
2009-07-06,6.33,6.5,6.25,6.43,14843,0
2009-07-07,6.55,6.79,6.55,6.78,25949,0
2009-07-08,6.39,6.47,6.23,6.45,38375,0
2009-07-09,6.46,6.67,6.46,6.67,19666,0
2009-07-10,6.51,6.73,6.51,6.73,41484,0
2009-07-13,6.8,6.88,6.8,6.88,2382,0
2009-07-14,6.75,7.25,6.75,7.12,7516,0
2009-07-15,6.86,7.27,6.86,7.2,6383,0
2009-07-16,7.02,7.45,7.02,7.4,20238,0
2009-07-17,7.31,7.39,7.3,7.3,27762,0
2009-07-20,7.4,7.75,7.4,7.64,31825,0
2009-07-21,7.64,7.75,7.64,7.67,12400,0
2009-07-22,7.66,7.85,7.55,7.68,22686,0
2009-07-23,8.09,8.16,8.03,8.16,26069,0
2009-07-24,7.9,8.38,7.89,8.31,3700,0
2009-07-27,8.1,8.34,8.09,8.34,11489,0
2009-07-28,8.13,8.28,8.1,8.28,11100,0
2009-07-29,8.01,8.01,7.65,7.94,2523,0
2009-07-30,7.74,7.8,7.72,7.78,26180,0
2009-07-31,7.68,7.87,7.5,7.87,43252,0
2009-08-03,7.87,8.08,7.73,7.99,28726,0
2009-08-04,7.85,7.95,7.74,7.9,21846,0
2009-08-05,7.87,7.94,7.01,7.75,11261,0
2009-08-06,7.89,8.23,7.89,8.08,1225,0
2009-08-07,8,8.29,8,8.2,4710,0
2009-08-10,7.8,8.29,7.8,8.18,3600,0
2009-08-11,8.09,8.19,8.02,8.12,11800,0
2009-08-12,8.29,8.83,8.25,8.68,20278,0
2009-08-13,8.68,8.95,8.11,8.42,15592,0
2009-08-14,8.74,8.77,8.18,8.61,11138,0
2009-08-17,7.95,8.1,7.52,7.9,17992,0
2009-08-18,8.03,8.07,7.85,7.91,3661,0
2009-08-19,7.92,8.63,7.87,8.45,23113,0
2009-08-20,8.32,8.74,8.32,8.74,3645,0
2009-08-21,8.69,8.79,8.69,8.75,35551,0
2009-08-24,9,9,8.95,8.99,25268,0
2009-08-25,9.02,9.39,8.92,9.38,8211,0
2009-08-26,9.45,9.74,9.45,9.69,36922,0
2009-08-27,9.7,9.7,9.61,9.68,8129,0
2009-08-28,9.68,9.68,9.65,9.65,1215,0
2009-08-31,8.93,9.4,8.92,9.12,16391,0
2009-09-01,9.3,9.67,9.3,9.41,21996,0
2009-09-02,9.41,9.61,9.41,9.6,12579,0
2009-09-03,9.48,9.48,9.35,9.48,1100,0
2009-09-04,9.61,9.61,9.34,9.57,1104,0
2009-09-08,9.3,9.38,9.13,9.38,5555,0
2009-09-09,9.26,9.92,9.2,9.62,23885,0
2009-09-10,9.5,9.67,9.5,9.67,3300,0
2009-09-11,9.67,9.81,9.61,9.61,1900,0
2009-09-14,9.37,9.44,9.21,9.44,5615,0
2009-09-15,9.41,9.48,9.4,9.42,5552,0
2009-09-16,9.35,9.5,9.34,9.49,4376,0
2009-09-17,9.32,9.66,9.31,9.4,3458,0
2009-09-18,9.6,9.6,9.49,9.5,1820,0
2009-09-21,9.52,9.54,9.46,9.54,5050,0
2009-09-22,9.4,9.4,9.33,9.38,7799,0
2009-09-23,9.23,9.36,9.12,9.14,5241,0
2009-09-24,9,9.05,8.76,8.96,13482,0
2009-09-25,8.82,8.84,8.68,8.75,1950,0
2009-09-28,8.69,8.74,8.65,8.7,800,0
2009-09-29,8.8,8.8,8.12,8.54,18830,0
2009-09-30,8.55,8.55,8,8.35,8700,0
2009-10-01,8.16,8.3,8.04,8.19,3443,0
2009-10-02,8.92,8.93,8.18,8.18,4003,0
2009-10-05,8.01,8.79,8.01,8.63,1346,0
2009-10-06,8.55,9.32,8.27,8.55,42860,0
2009-10-07,8.6,8.96,8.5,8.82,7004,0
2009-10-08,8.63,8.69,8.46,8.63,7481,0
2009-10-09,8.54,8.88,8.45,8.85,6496,0
2009-10-12,8.67,8.85,8.46,8.46,4779,0
2009-10-13,8.49,8.51,8.2,8.46,6825,0
2009-10-14,8.62,8.8,8.52,8.7,7700,0
2009-10-15,8.64,8.72,8.56,8.56,1100,0
2009-10-16,8.74,8.74,8.49,8.7,3860,0
2009-10-19,8.54,8.74,8.54,8.62,2160,0
2009-10-20,8.49,8.66,8.29,8.53,4880,0
2009-10-21,8.39,8.5,8.28,8.28,4130,0
2009-10-22,8.46,8.6,8.42,8.6,2800,0
2009-10-23,8.6,9.18,8.6,9.04,40774,0
2009-10-26,12.14,12.85,11.6,11.89,168217,0
2009-10-27,12.06,12.39,11.81,12.18,95565,0
2009-10-28,12.17,12.26,11.86,12,23118,0
2009-10-29,12.56,13.65,12.56,13.63,84107,0
2009-10-30,13.35,13.35,11.42,12.7,37516,0
2009-11-02,12.68,13.2,11.72,12.75,19231,0
2009-11-03,12.5,12.94,12.36,12.86,14543,0
2009-11-04,13.25,13.25,11.76,13.22,17392,0
2009-11-05,13.61,14.19,13.61,13.91,46524,0
2009-11-06,13.91,14.18,13.89,14.01,15458,0
2009-11-09,15.34,15.86,15.14,15.35,74000,0
2009-11-10,15.17,15.45,14.61,15.45,17268,0
2009-11-11,15.74,15.87,15.49,15.53,9675,0
2009-11-12,15.49,15.75,15.23,15.71,11733,0
2009-11-13,15.64,15.75,15.25,15.73,18252,0
2009-11-16,15.75,16.1,15.68,16.05,19753,0
2009-11-17,16.19,16.37,15.85,16.26,33988,0
2009-11-18,16.16,16.36,16.01,16.07,15704,0
2009-11-19,15.8,15.8,13.55,14.75,79429,0
2009-11-20,14.37,14.9,14.37,14.88,16126,0
2009-11-23,15.65,16,15,15.31,19625,0
2009-11-24,15.19,15.19,14.68,15.02,7051,0
2009-11-25,14.87,15.11,14.64,14.8,75169,0
2009-11-27,14.4,15.03,14.4,14.94,14853,0
2009-11-30,15.08,15.16,14.6,14.6,59216,0
2009-12-01,14.7,15,14.7,14.75,92088,0
2009-12-02,14.93,15.17,14.75,14.86,9855,0
2009-12-03,15.2,15.38,15.12,15.32,6634,0
2009-12-04,15.26,15.59,14.92,15.05,12795,0
2009-12-07,14.92,15.57,14.92,15.57,10335,0
2009-12-08,15.6,15.6,15.27,15.49,6256,0
2009-12-09,15.27,15.49,15.25,15.48,7666,0
2009-12-10,15.28,15.59,15.07,15.1,26733,0
2009-12-11,15.45,15.57,15.26,15.39,4800,0
2009-12-14,15.6,15.6,15.01,15.35,5829,0
2009-12-15,15.39,15.55,15.3,15.55,3220,0
2009-12-16,15.78,15.82,15.36,15.5,8205,0
2009-12-17,15.6,15.6,15.1,15.29,8320,0
2009-12-18,15.31,15.32,15.16,15.32,5800,0
2009-12-21,15.8,16.12,15.76,16.12,71900,0
2009-12-22,16.56,17.77,16.56,17.38,59376,0
2009-12-23,17.81,17.81,17.5,17.57,11627,0
2009-12-24,18.01,18.5,18.01,18.39,13632,0
2009-12-28,19.95,19.95,19.42,19.55,34184,0
2009-12-29,19.72,19.94,19.71,19.77,30438,0
2009-12-30,19.74,19.74,18.62,18.98,10775,0
2009-12-31,19.44,19.57,18.59,18.96,7963,0
2010-01-04,20.01,20.7,20.01,20.67,41513,0
2010-01-05,20.6,21.36,20.42,21.23,43234,0
2010-01-06,21.36,21.36,20.93,21.05,17332,0
2010-01-07,20.92,21.26,20.92,21.01,7080,0
2010-01-08,21.02,21.24,20.94,21.2,10813,0
2010-01-11,21.27,21.85,21.27,21.79,50978,0
2010-01-12,21.41,21.41,20.93,20.93,14261,0
2010-01-13,21.66,21.67,21.13,21.5,6250,0
2010-01-14,21.4,21.4,20.92,21.11,6729,0
2010-01-15,20.9,21.14,20.71,20.71,9018,0
2010-01-19,22.7,23.1,22.66,22.99,43089,0
2010-01-20,22.99,22.99,22.22,22.67,20550,0
2010-01-21,22.39,22.7,21.68,21.98,14587,0
2010-01-22,22.1,22.12,21.45,21.61,8442,0
2010-01-25,21.95,22,21,21.59,11973,0
2010-01-26,22.11,22.5,22,22.07,116097,0
2010-01-27,22.33,22.78,22.33,22.71,33148,0
2010-01-28,22.8,23.04,22.5,22.55,28011,0
2010-01-29,22.77,23.01,22.12,22.31,42242,0
2010-02-01,22.94,23,22.32,23,29892,0
2010-02-02,23.53,24.51,23.5,23.57,68279,0
2010-02-03,23.81,24.1,23.69,23.8,39760,0
2010-02-04,23.76,23.76,23.16,23.38,15837,0
2010-02-05,23.15,23.24,22.32,22.44,61515,0
2010-02-08,22.33,22.99,22.32,22.7,23556,0
2010-02-09,22.95,22.95,22.6,22.66,36345,0
2010-02-10,22.94,23.45,22.94,23.13,15507,0
2010-02-11,23.4,24.21,23.4,23.95,22550,0
2010-02-12,24.42,24.42,23.66,23.92,14515,0
2010-02-16,25.5,25.73,25.29,25.44,25988,0
2010-02-17,25.54,25.98,25.54,25.9,18459,0
2010-02-18,25.93,26.07,25.4,25.4,13143,0
2010-02-19,25.15,25.68,25.05,25.08,17391,0
2010-02-22,25.61,25.79,25.21,25.27,13568,0
2010-02-23,25.8,25.8,24.75,24.99,13838,0
2010-02-24,25.7,26.3,25.03,25.45,61106,0
2010-02-25,26.4,26.4,25.48,25.86,21519,0
2010-02-26,25.76,25.95,25.46,25.95,9742,0
2010-03-01,26.1,26.76,26.07,26.64,30205,0
2010-03-02,26.7,26.8,26.35,26.51,17995,0
2010-03-03,26.75,26.75,26,26.15,8630,0
2010-03-04,26.04,26.85,26.04,26.85,18592,0
2010-03-05,26.99,26.99,26.75,26.76,22220,0
2010-03-08,28.33,29.19,28.2,28.6,135786,0
2010-03-09,28.88,29.39,28.84,28.94,69516,0
2010-03-10,29.98,32.25,29.94,31.15,87541,0
2010-03-11,32.31,32.75,32.05,32.75,47649,0
2010-03-12,32.47,32.56,32.06,32.38,35405,0
2010-03-15,31.73,31.73,30.14,31.14,57483,0
2010-03-16,30.26,31.6,30.01,31.27,49351,0
2010-03-17,32.19,32.91,31.81,32.55,35605,0
2010-03-18,31.67,32.46,31.29,31.94,22777,0
2010-03-19,31.61,32.02,31.42,31.42,19138,0
2010-03-22,30.72,30.72,29.51,30.29,58026,0
2010-03-23,30.32,31.62,30.32,31.56,14987,0
2010-03-24,30.8,31.41,30.51,31.05,22776,0
2010-03-25,31.27,31.72,30.98,31.31,21192,0
2010-03-26,31.31,31.5,31.1,31.2,15475,0
2010-03-29,31.73,31.99,31.52,31.99,18910,0
2010-03-30,31.81,32.8,31.75,32.49,29857,0
2010-03-31,32.65,32.85,32.4,32.64,11679,0
2010-04-01,32.88,33.85,32.64,33.16,28432,0
2010-04-05,33.98,34.19,33.61,33.99,45458,0
2010-04-06,33.95,34,33.71,33.78,43306,0
2010-04-07,33.4,33.4,32.5,32.88,37207,0
2010-04-08,32.02,32.39,31.61,32.17,38793,0
2010-04-09,31.9,32.9,31.9,32.64,22782,0
2010-04-12,32.84,32.84,32.07,32.36,25558,0
2010-04-13,31.99,32.14,31.67,31.9,22291,0
2010-04-14,31.03,31.3,30.19,31.28,74655,0
2010-04-15,30.01,30.29,28.82,28.91,104092,0
2010-04-16,28.5,29.38,28.5,28.89,31389,0
2010-04-19,28.55,28.95,28.01,28.36,31699,0
2010-04-20,28.41,29.55,28.41,29.55,33770,0
2010-04-21,31.99,31.99,29.01,29.19,17005,0
2010-04-22,29,30.01,28.85,29.92,66663,0
2010-04-23,30.01,30.46,29.73,30.01,32634,0
2010-04-26,30.23,30.23,29.58,29.7,32563,0
2010-04-27,30.16,30.16,29.11,29.46,20895,0
2010-04-28,29.27,29.44,29,29.06,14390,0
2010-04-29,29.11,29.25,28.83,29.08,17560,0
2010-04-30,29.48,29.49,28.37,28.37,16340,0
2010-05-03,28.33,28.87,28.33,28.81,27974,0
2010-05-04,27.87,27.87,25.87,26.13,64087,0
2010-05-05,25.75,26.99,25.75,26.44,24917,0
2010-05-06,26.22,26.75,23.25,24.49,59666,0
2010-05-07,24.46,24.99,24,24.22,37017,0
2010-05-10,26.16,27.36,26,27.36,45517,0
2010-05-11,26.3,27.35,26.28,26.98,23314,0
2010-05-12,26.58,27.29,26.58,27.29,16930,0
2010-05-13,26.98,26.98,26.13,26.13,13707,0
2010-05-14,25.47,25.47,24.82,25.28,20244,0
2010-05-17,24.83,25.38,24.45,25.3,35265,0
2010-05-18,24.97,25.57,24.97,24.99,21602,0
2010-05-19,24.56,24.56,23.86,24.01,19445,0
2010-05-20,23.75,23.75,22.61,22.75,32287,0
2010-05-21,22.33,23.51,22.33,23.2,18659,0
2010-05-24,23.17,24.49,23.07,23.15,11799,0
2010-05-25,22.16,22.72,21.84,22.65,33002,0
2010-05-26,23.68,24.43,23.66,23.66,23890,0
2010-05-27,24.29,24.33,23.81,24.15,23186,0
2010-05-28,23.8,24,23.42,24,18617,0
2010-06-01,24.38,24.38,23.5,23.52,15054,0
2010-06-02,23.8,23.93,23.47,23.93,13654,0
2010-06-03,23.74,24.06,23.61,23.86,11656,0
2010-06-04,23.6,23.84,23.01,23.01,4271,0
2010-06-07,23.1,23.45,22.64,22.69,14050,0
2010-06-08,23.61,23.66,23.01,23.57,27763,0
2010-06-09,23.69,23.69,23.08,23.08,9033,0
2010-06-10,22.8,23.15,22.62,23.05,9680,0
2010-06-11,22.04,23.41,22.04,23.19,14671,0
2010-06-14,23.38,24.39,23.28,23.33,20890,0
2010-06-15,24.4,25.33,24.38,25.26,16603,0
2010-06-16,24.76,24.78,24.5,24.6,6964,0
2010-06-17,25.65,26,25.42,25.8,13064,0
2010-06-18,25.91,26.19,25.84,26.06,4543,0
2010-06-21,26.27,26.27,25.49,25.74,6127,0
2010-06-22,26.36,26.36,25.52,25.65,12167,0
2010-06-23,25.9,25.95,25.51,25.85,7527,0
2010-06-24,24.81,25.29,24.45,24.89,11811,0
2010-06-25,24.2,24.67,24.2,24.62,7980,0
2010-06-28,23.41,23.6,23,23.27,25363,0
2010-06-29,22.34,22.45,21.59,21.6,11994,0
2010-06-30,21.59,21.59,21.12,21.13,16980,0
2010-07-01,21.22,21.22,20.46,20.53,10507,0
2010-07-02,20.49,20.77,20.38,20.62,9015,0
2010-07-06,21.54,21.95,21.44,21.44,15714,0
2010-07-07,21.78,22.32,21.68,22.27,7615,0
2010-07-08,22.29,22.33,22.12,22.14,1690,0
2010-07-09,22.25,22.36,22.12,22.36,1750,0
2010-07-12,22.13,22.34,22.03,22.24,4304,0
2010-07-13,22.16,22.29,21.81,22.29,17854,0
2010-07-14,21.52,21.52,20.9,21.25,10323,0
2010-07-15,20.2,20.48,20.2,20.2,9250,0
2010-07-16,20.37,20.55,20.15,20.5,5224,0
2010-07-19,20.7,21.29,20.7,21.24,5258,0
2010-07-20,21.11,21.7,21.11,21.7,2318,0
2010-07-21,21.6,21.6,20.81,20.92,6675,0
2010-07-22,20.55,21.33,20.55,21.33,12444,0
2010-07-23,21.48,21.48,21.13,21.46,2896,0
2010-07-26,21.38,21.46,20.72,21.45,28233,0
2010-07-27,21.28,21.91,20.5,21.55,45896,0
2010-07-28,21.44,21.67,21.25,21.47,13512,0
2010-07-29,21.5,21.55,21.11,21.53,5727,0
2010-07-30,21.03,21.76,21.03,21.51,11125,0
2010-08-02,21.52,21.9,21.08,21.51,135681,0
2010-08-03,21.3,21.34,20.84,21.2,32293,0
2010-08-04,21.2,21.9,21.2,21.78,19846,0
2010-08-05,21.78,21.99,21.75,21.8,8298,0
2010-08-06,21.72,21.9,21.54,21.87,10322,0
2010-08-09,22.63,23.1,22.63,23.09,40790,0
2010-08-10,22.42,22.42,21.86,22.11,7124,0
2010-08-11,21.48,21.48,20.6,20.77,4848,0
2010-08-12,20.94,21.33,20.87,21.23,5650,0
2010-08-13,20.96,21.41,20.95,21,4900,0
2010-08-16,21.1,21.7,21.01,21.41,6957,0
2010-08-17,21.26,21.65,21.23,21.61,9621,0
2010-08-18,21.29,21.59,21.22,21.43,4438,0
2010-08-19,21.2,21.32,20.71,20.71,2842,0
2010-08-20,20.57,20.92,20.57,20.91,10475,0
2010-08-23,20.18,20.21,19.93,20.09,10589,0
2010-08-24,19.5,19.51,19.2,19.28,9450,0
2010-08-25,18.59,18.65,18.23,18.65,14924,0
2010-08-26,18.3,18.31,18.24,18.31,6020,0
2010-08-27,18.39,18.67,18.31,18.65,7932,0
2010-08-30,18.29,18.37,18,18.04,3329,0
2010-08-31,17.81,18.03,17.81,18.02,5835,0
2010-09-01,18.31,18.65,18.31,18.39,4910,0
2010-09-02,18.72,18.74,18.53,18.59,2275,0
2010-09-03,18.72,18.94,18.67,18.83,21990,0
2010-09-07,19.55,20.12,19.55,19.75,11792,0
2010-09-08,19.45,19.8,19.23,19.52,24341,0
2010-09-09,19.42,19.65,19.42,19.65,3895,0
2010-09-10,19.54,19.75,19.53,19.73,5768,0
2010-09-13,20,20.61,19.85,20.46,18233,0
2010-09-14,20.29,20.44,19.79,20.06,6456,0
2010-09-15,19.59,19.98,19.4,19.75,20571,0
2010-09-16,19.91,20.08,19.63,19.66,25077,0
2010-09-17,19.84,20.28,19.82,20.22,3736,0
2010-09-20,20.68,21.11,20.68,20.99,7693,0
2010-09-21,21.68,22.2,21.62,21.76,18669,0
2010-09-22,22.26,22.26,21.91,21.91,2506,0
2010-09-23,22.06,22.06,21.68,21.9,2742,0
2010-09-24,22.15,22.45,22.15,22.45,3775,0
2010-09-27,22.5,22.87,22.29,22.54,10676,0
2010-09-28,22.25,22.36,21.93,22.22,6612,0
2010-09-29,22.33,22.33,22.18,22.2,6000,0
2010-09-30,22.31,23.65,22.31,23.1,40923,0
2010-10-01,23.62,23.62,22.99,23.1,15552,0
2010-10-04,22.96,23,22.55,22.67,4470,0
2010-10-05,22.98,23.71,22.98,23.69,7627,0
2010-10-06,23.9,24.26,23.56,23.86,9397,0
2010-10-07,24.16,24.16,23.83,23.83,6582,0
2010-10-08,24.29,24.29,23.78,24.05,3550,0
2010-10-11,24.72,25.35,24.72,25.18,7920,0
2010-10-12,25.55,26.11,25.21,25.8,59690,0
2010-10-13,26.09,26.47,25.92,26.19,13285,0
2010-10-14,26.14,26.14,25.67,25.78,7974,0
2010-10-15,26.04,26.16,25.94,26.1,10023,0
2010-10-18,26.22,26.22,25.57,25.72,10414,0
2010-10-19,25.72,25.72,25.26,25.39,6792,0
2010-10-20,26.02,26.81,25.6,26.4,13532,0
2010-10-21,26.37,26.37,25.34,25.92,2235,0
2010-10-22,26.03,26.64,26.03,26.64,3384,0
2010-10-25,27.31,27.7,27.31,27.49,11198,0
2010-10-26,26.94,27.12,26.75,26.85,3700,0
2010-10-27,26.81,27.08,26.78,26.99,2911,0
2010-10-28,27.58,27.72,27.21,27.51,2455,0
2010-10-29,27.1,27.84,27.1,27.51,2970,0
2010-11-01,27.75,28,27.75,27.92,6753,0
2010-11-02,27.05,27.41,26.05,27,69580,0
2010-11-03,26.62,26.67,26.28,26.5,7161,0
2010-11-04,26.5,26.75,26.4,26.43,12770,0
2010-11-05,26.43,26.49,26.43,26.44,9316,0
2010-11-08,26.44,26.49,26.17,26.48,27433,0
2010-11-09,26.5,26.65,26.44,26.44,7521,0
2010-11-10,26.76,26.76,26.37,26.37,2410,0
2010-11-11,26.02,26.02,25.55,25.88,3182,0
2010-11-12,26.32,26.32,25.23,25.38,1650,0
2010-11-15,26.37,26.84,26.37,26.57,6710,0
2010-11-16,26.61,26.61,26.32,26.32,4965,0
2010-11-17,26.26,26.6,26.05,26.45,2136,0
2010-11-18,27.38,28.01,27.38,27.9,10841,0
2010-11-19,27.9,28.14,27.82,28.14,10444,0
2010-11-22,29.6,30.71,29.6,30.18,26216,0
2010-11-23,30.77,30.77,29.2,29.25,8696,0
2010-11-24,29.5,29.72,29.5,29.53,1785,0
2010-11-26,29.19,29.27,29.19,29.27,500,0
2010-11-29,28.99,29.07,28.43,28.81,5260,0
2010-11-30,28.34,28.35,27.54,27.61,8526,0
2010-12-01,27.98,28.48,27.98,28.25,4449,0
2010-12-02,29.45,29.73,29,29.47,10996,0
2010-12-03,29.68,29.92,29.54,29.9,890,0
2010-12-06,30.4,30.78,30.29,30.4,22303,0
2010-12-07,30.41,30.48,30.02,30.32,4396,0
2010-12-08,29.79,29.79,29.08,29.21,4069,0
2010-12-09,29.25,29.4,28.86,29.16,4921,0
2010-12-10,29.2,29.5,28.83,29.03,9675,0
2010-12-13,30,30,29.59,29.8,4162,0
2010-12-14,30.79,31.26,30.59,31.13,29908,0
2010-12-15,31.11,31.31,30.33,30.95,3567,0
2010-12-16,30.87,30.87,30.32,30.5,2700,0
2010-12-17,30.76,31.13,30.51,31.13,4000,0
2010-12-20,32.52,32.66,32.22,32.53,11021,0
2010-12-21,32.24,32.49,32.24,32.47,4075,0
2010-12-22,32.5,32.58,32.37,32.54,6835,0
2010-12-23,32.39,32.39,31.85,31.99,2075,0
2010-12-27,30.28,31.87,29.78,31.32,3678,0
2010-12-28,32.12,32.57,32.12,32.57,2100,0
2010-12-29,32.97,33.43,32.97,33.25,13991,0
2010-12-30,33.63,33.82,33.6,33.82,3975,0
2010-12-31,33,33.81,33,33.81,1739,0
2011-01-03,33.82,34.8,33.82,34.72,20779,0
2011-01-04,34.7,35.25,34.7,35.25,15868,0
2011-01-05,34.69,35,34.61,35,2341,0
2011-01-06,34.34,34.8,34.34,34.62,5093,0
2011-01-07,32.5,34.1,32.5,33.91,7306,0
2011-01-10,32.88,33.53,32,32.9,7074,0
2011-01-11,33.36,34.09,33.33,34.09,1900,0
2011-01-12,34.05,34.13,33.52,33.75,3507,0
2011-01-13,33.33,33.85,33.33,33.85,2566,0
2011-01-14,33.6,33.85,33.49,33.62,4246,0
2011-01-18,32.98,33.99,32.98,33.98,3114,0
2011-01-19,33.75,33.77,33.19,33.19,1651,0
2011-01-20,33,33,32.28,32.28,3430,0
2011-01-21,32.5,32.5,31.92,31.95,4813,0
2011-01-24,31.92,32.1,31.65,32.1,4594,0
2011-01-25,31.22,31.63,31.16,31.5,1708,0
2011-01-26,31.3,31.85,31.3,31.84,1555,0
2011-01-27,31.44,31.45,31.27,31.38,1400,0
2011-01-28,30.94,31.06,29.87,30.1,9730,0
2011-01-31,29.85,29.85,28.22,28.79,7653,0
2011-02-01,29.1,29.11,28.29,28.98,5769,0
2011-02-02,28.95,29.37,28.74,28.76,2351,0
2011-02-03,28.05,28.36,27.94,28.18,2555,0
2011-02-04,28.14,28.66,27.96,28.66,4290,0
2011-02-07,29.5,29.71,29.42,29.64,9320,0
2011-02-08,29.64,29.64,29.45,29.45,4400,0
2011-02-09,29.3,29.66,29.3,29.44,2200,0
2011-02-10,29.07,29.07,26.99,28.36,6700,0
2011-02-11,28.52,28.55,27.95,28.5,3540,0
2011-02-14,28.62,28.9,28.62,28.88,3061,0
2011-02-15,28.58,29.02,28.58,29.02,1000,0
2011-02-16,30,30.18,29.69,29.86,6896,0
2011-02-18,29.5,29.74,29.5,29.74,500,0
2011-02-22,29.01,29.33,28.51,28.55,7075,0
2011-02-23,28.87,29.04,28.7,28.85,7182,0
2011-02-24,28.57,28.62,28.33,28.58,1300,0
2011-02-25,28.81,29.39,28.59,29.39,3671,0
2011-02-28,29.59,29.59,29.27,29.29,650,0
2011-03-01,29,29.05,27.5,28.25,4283,0
2011-03-02,28.2,28.67,28.2,28.65,5107,0
2011-03-03,29.1,29.35,28.86,29.01,7064,0
2011-03-04,28.7,28.79,28.56,28.76,3434,0
2011-03-07,30.05,30.11,29.8,29.9,4580,0
2011-03-08,29.94,30.18,29.13,30.16,2263,0
2011-03-09,28.87,29.32,28.6,28.72,2600,0
2011-03-10,28.3,28.3,27.64,28.14,2810,0
2011-03-11,28.28,28.5,28,28.5,4536,0
2011-03-14,28.01,28.01,26.97,27.81,3064,0
2011-03-15,26.84,27.48,26.5,27.42,3822,0
2011-03-16,27.53,27.67,26.63,27.26,2665,0
2011-03-17,27.44,27.74,27.44,27.6,1014,0
2011-03-18,27.81,27.97,27.7,27.7,1354,0
2011-03-21,28.96,28.96,28.57,28.85,2233,0
2011-03-22,29.54,29.54,28.79,29.21,2235,0
2011-03-23,29.43,29.52,28.99,29.51,43599,0
2011-03-24,29.55,29.55,28.77,29.16,2314,0
2011-03-25,29,29.45,29,29.04,2014,0
2011-03-28,28.83,28.83,28.02,28.1,1208,0
2011-03-29,28.69,29.16,28.64,29.16,32630,0
2011-03-30,29.52,29.85,29.48,29.85,3000,0
2011-03-31,30,30.25,29.93,30.25,3462,0
2011-04-01,30.27,30.69,30.22,30.42,1700,0
2011-04-04,29.91,30.42,29.89,30.06,1300,0
2011-04-05,29.31,29.8,29.31,29.8,1787,0
2011-04-06,29.26,29.73,29.24,29.73,300,0
2011-04-07,29.04,29.6,29.04,29.41,548,0
2011-04-08,29.52,29.52,29.2,29.29,713,0
2011-04-11,29.2,29.32,29.06,29.32,1685,0
2011-04-12,28.13,28.62,28.13,28.24,2250,0
2011-04-13,28.18,28.6,28.09,28.55,2100,0
2011-04-15,28.39,28.39,27.45,27.95,1400,0
2011-04-18,27.39,27.39,27.02,27.22,2150,0
2011-04-19,27.25,27.46,27.18,27.46,4117,0
2011-04-20,27.9,27.9,27.43,27.58,938,0
2011-04-21,28.7,29.13,28.5,28.93,4493,0
2011-04-25,28.69,28.85,28.68,28.85,1567,0
2011-04-26,28.85,28.85,28.53,28.53,200,0
2011-04-27,28.41,28.42,28.41,28.42,500,0
2011-04-28,28.19,28.4,28.19,28.4,200,0
2011-04-29,28.57,28.99,28.37,28.37,347,0
2011-05-02,28.29,28.29,27.66,27.66,1680,0
2011-05-03,27.32,27.45,26.86,27.1,2720,0
2011-05-04,26.8,26.99,26.52,26.9,6154,0
2011-05-05,26.07,26.81,26,26.17,4064,0
2011-05-06,26.2,26.38,26,26.13,5353,0
2011-05-09,25.89,25.89,24.98,25.31,6665,0
2011-05-10,24.92,25.56,24.52,25.4,2135,0
2011-05-11,24.61,24.77,24.49,24.72,1800,0
2011-05-12,24.61,24.78,24.26,24.26,1761,0
2011-05-13,23.84,24.36,23.83,24,1800,0
2011-05-16,24.9,25.27,24.9,25.2,5042,0
2011-05-17,25.59,26.04,25.19,26.04,2326,0
2011-05-18,26.05,26.35,26.05,26.35,2070,0
2011-05-19,25.51,26.64,25.5,25.75,1785,0
2011-05-20,25.61,26.27,25.61,26.2,501,0
2011-05-23,26.21,26.47,26.01,26.26,53536,0
2011-05-24,26.14,26.15,25.98,25.98,2201,0
2011-05-25,26.16,26.16,25.68,25.68,200,0
2011-05-26,25.73,26.2,25.73,26.03,2758,0
2011-05-27,26.4,26.41,26.05,26.14,1100,0
2011-05-31,26.99,27.2,26.72,26.93,108000,0
2011-06-01,26.71,26.75,26.32,26.32,5921,0
2011-06-02,26.69,26.69,26.69,26.69,100,0
2011-06-03,26.6,26.62,26.02,26.07,1910,0
2011-06-06,26.6,26.79,26.6,26.62,3800,0
2011-06-07,26.7,26.9,26.7,26.9,6150,0
2011-06-08,26.65,26.66,26.62,26.62,1761,0
2011-06-09,26.11,26.5,26.11,26.47,1000,0
2011-06-13,25.48,25.48,24.64,24.8,8566,0
2011-06-14,25.14,25.66,25.14,25.47,10809,0
2011-06-15,25.33,25.33,23.71,24,5475,0
2011-06-16,23.98,24.08,23.31,23.36,4962,0
2011-06-17,23.66,23.9,23.66,23.81,1100,0
2011-06-20,23.66,23.7,23.09,23.4,1495,0
2011-06-21,23.5,24,23.5,23.96,5462,0
2011-06-22,23.05,23.42,22.53,22.82,7497,0
2011-06-23,21.96,22.1,21.86,22.1,16079,0
2011-06-24,22.12,22.2,21.51,21.95,11017,0
2011-06-27,21.63,21.89,21.52,21.8,5992,0
2011-06-28,21.83,21.83,21.15,21.48,5175,0
2011-06-29,21.62,22.24,21.5,21.8,20796,0
2011-07-01,22.29,22.29,21.86,22.14,2400,0
2011-07-05,22.7,22.93,22.24,22.57,2500,0
2011-07-06,22.02,22.47,22.02,22.03,2025,0
2011-07-07,22.15,23.09,22.14,22.95,3382,0
2011-07-08,22.17,22.3,22.17,22.23,1503,0
2011-07-11,22.05,22.24,22.05,22.24,2849,0
2011-07-12,21.82,21.82,21.82,21.82,100,0
2011-07-13,22.28,22.93,22.19,22.19,23790,0
2011-07-14,22.66,22.75,22.21,22.47,2476,0
2011-07-15,22.55,22.65,22.38,22.65,1205,0
2011-07-18,22.25,22.41,21.92,22.04,6580,0
2011-07-19,21.76,22.24,21.76,22.21,2320,0
2011-07-20,22.52,22.52,21.82,22.41,4850,0
2011-07-21,22.51,22.56,22.18,22.45,2450,0
2011-07-22,22.9,22.99,22.8,22.95,990,0
2011-07-26,22.57,22.7,22.37,22.51,6880,0
2011-07-27,21.34,21.37,21.02,21.18,4631,0
2011-07-28,21.15,21.75,21.06,21.58,4140,0
2011-07-29,21.01,21.69,21.01,21.5,2290,0
2011-08-01,21.01,21.01,20.8,20.8,1100,0
2011-08-02,20.41,20.67,20.26,20.26,4900,0
2011-08-03,20.44,20.79,20.01,20.77,1201,0
2011-08-04,20.08,20.08,19.11,19.47,2073,0
2011-08-05,19.2,19.45,18.5,18.79,5611,0
2011-08-08,16.1,16.1,15.1,15.78,9030,0
2011-08-09,15.88,16.24,15.21,16.24,5758,0
2011-08-10,14.84,14.89,14.06,14.7,32144,0
2011-08-11,14.13,14.89,13.98,14.76,5377,0
2011-08-12,14.82,15.82,14.42,14.98,5229,0
2011-08-15,14.39,14.39,14.38,14.38,500,0
2011-08-16,14.36,14.36,13.27,13.5,5975,0
2011-08-17,13.21,13.41,13.05,13.07,2902,0
2011-08-18,13.25,13.36,12.88,13.33,2499,0
2011-08-19,13.17,13.17,12.61,12.76,5379,0
2011-08-22,13.23,13.45,13.2,13.4,2000,0
2011-08-23,14.19,14.92,14.13,14.81,8178,0
2011-08-24,14,14.49,14,14.14,5940,0
2011-08-25,13.58,13.76,13.31,13.47,1850,0
2011-08-26,13.5,13.5,13.49,13.49,300,0
2011-08-29,13.69,14.38,13.69,14.38,920,0
2011-08-30,14.09,14.12,14,14.1,770,0
2011-08-31,13.69,14.27,13.69,14.14,1550,0
2011-09-01,14.19,14.36,14.19,14.36,316,0
2011-09-06,13.55,16.05,12.68,13.44,11239,0
2011-09-07,13.5,13.85,13.48,13.85,1096,0
2011-09-08,13.68,13.68,13.37,13.39,500,0
2011-09-09,13.82,13.82,12.41,13.26,3900,0
2011-09-12,12.05,12.19,11.86,12.08,3754,0
2011-09-13,11.86,12,11,11.82,6542,0
2011-09-14,11.5,11.74,11.5,11.74,2000,0
2011-09-15,11.9,12.25,11.9,11.95,4006,0
2011-09-16,12.28,12.28,12.06,12.06,700,0
2011-09-19,11.45,11.71,11.45,11.71,442,0
2011-09-20,12.16,12.16,11.8,11.8,410,0
2011-09-21,11.81,12.1,11.81,11.89,1014,0
2011-09-22,11.33,11.63,10.97,10.97,1700,0
2011-09-23,11.7,11.7,10.83,11.05,7050,0
2011-09-26,11.5,12.1,11.4,11.84,11211,0
2011-09-27,11.9,12.08,11.53,12,1970,0
2011-09-29,11.54,11.76,11.4,11.76,2533,0
2011-10-03,10.84,11,10.5,10.71,5958,0
2011-10-04,10.09,10.89,10.07,10.89,3300,0
2011-10-05,10.41,10.76,10.41,10.74,5954,0
2011-10-06,10.69,10.71,10.45,10.71,7906,0
2011-10-07,10.63,10.69,10.42,10.42,600,0
2011-10-10,11.29,11.47,11.29,11.47,1700,0
2011-10-11,11.31,11.81,11.31,11.72,597,0
2011-10-12,11.87,11.87,11.87,11.87,400,0
2011-10-13,11.89,11.89,11.89,11.89,300,0
2011-10-14,12.02,12.02,11.94,11.94,400,0
2011-10-17,12.12,12.44,12.12,12.36,4606,0
2011-10-18,12.51,14.41,12.51,12.92,1285,0
2011-10-19,13.1,13.89,13.1,13.17,3925,0
2011-10-20,13.15,13.15,12.73,12.94,791,0
2011-10-24,14.84,15.43,14.76,15.4,5405,0
2011-10-25,15.64,15.7,15.26,15.27,2030,0
2011-10-26,16.41,17.52,16.38,17.2,7155,0
2011-10-27,18.01,18.5,18,18.3,4247,0
2011-10-28,18.16,18.16,17.53,18.04,1988,0
2011-10-31,15.36,17.02,15.36,16.25,3070,0
2011-11-01,14.53,14.81,14.19,14.59,8779,0
2011-11-02,15.34,16,15.34,16,400,0
2011-11-03,15.66,16.5,15.29,16.5,1497,0
2011-11-04,15.98,16.12,15.98,16.12,900,0
2011-11-07,15.22,15.69,15.22,15.67,400,0
2011-11-08,15.86,16.34,15.86,16.02,1700,0
2011-11-09,16.28,16.31,15.8,15.98,1299,0
2011-11-10,16.08,16.08,15.65,15.74,700,0
2011-11-11,16.1,16.23,15.8,15.8,2750,0
2011-11-15,15.07,15.51,15.07,15.51,500,0
2011-11-16,14.62,14.62,14.62,14.62,100,0
2011-11-17,14.51,14.51,13.69,14.12,800,0
2011-11-18,14.89,14.89,13.85,14.1,1100,0
2011-11-21,13.11,13.4,12.89,12.89,2128,0
2011-11-22,12.32,12.69,12.32,12.6,1724,0
2011-11-23,12.02,12.02,11.45,11.51,4898,0
2011-11-25,11.07,11.81,11.05,11.36,700,0
2011-11-28,12.11,12.49,11.86,12.23,2866,0
2011-11-29,11.95,11.95,11.57,11.9,1000,0
2011-11-30,12.43,12.61,12.38,12.61,2889,0
2011-12-01,12.58,12.8,12.49,12.8,1930,0
2011-12-02,12.8,13.05,12.51,12.79,2000,0
2011-12-06,12.26,12.68,11.55,12.28,1220,0
2011-12-07,11.21,11.66,11.21,11.59,550,0
2011-12-08,11.92,11.92,11.53,11.85,1750,0
2011-12-09,11.91,11.91,11.91,11.91,300,0
2011-12-12,11.55,11.84,11.01,11.37,2056,0
2011-12-13,11.37,11.9,11.37,11.85,3573,0
2011-12-14,11.36,11.57,11.36,11.57,1838,0
2011-12-15,12.11,12.48,11.56,12.48,2400,0
2011-12-16,12.78,12.78,11.91,12.07,1250,0
2011-12-19,11.86,12.05,11.76,11.82,1781,0
2011-12-20,11.83,12.4,11.53,12.27,2602,0
2011-12-21,12.34,12.37,11.73,12,599,0
2011-12-22,11.75,11.99,11.23,11.57,2353,0
2011-12-23,11.23,11.8,11.23,11.8,3015,0
2011-12-27,12.05,12.05,11.45,11.78,1569,0
2011-12-28,11.5,11.58,11.3,11.58,3400,0
2011-12-29,11.52,11.52,10.73,11.48,1000,0
2011-12-30,11.51,11.53,11.07,11.13,3859,0
2012-01-03,11.17,11.98,11.17,11.38,4174,0
2012-01-05,11.24,11.35,11.24,11.3,500,0
2012-01-06,11.16,11.87,11.06,11.71,1900,0
2012-01-09,11.5,11.5,11.45,11.45,500,0
2012-01-10,11.23,11.68,11.23,11.68,1400,0
2012-01-11,11.12,11.48,11.09,11.48,600,0
2012-01-12,11.3,11.43,11.3,11.43,700,0
2012-01-13,11.17,11.26,10,11.05,2982,0
2012-01-17,10.47,10.76,10.47,10.51,1380,0
2012-01-18,10.78,10.83,10.5,10.83,2550,0
2012-01-19,10.87,10.9,10.56,10.89,1099,0
2012-01-20,10.74,10.9,10.74,10.89,550,0
2012-01-24,10,10.32,10,10.32,3300,0
2012-01-25,10,10.17,10,10.15,1300,0
2012-01-26,9.9,10,9.9,10,800,0
2012-01-27,9.93,9.96,9.93,9.93,1009,0
2012-01-30,9.2,9.4,9.2,9.38,1900,0
2012-01-31,9.75,9.76,9.6,9.76,550,0
2012-02-02,9.69,9.86,9.62,9.64,5955,0
2012-02-03,9.75,10.02,9.75,10.02,684,0
2012-02-07,9.65,9.93,9.65,9.93,320,0
2012-02-09,9.75,9.75,9.75,9.75,100,0
2012-02-10,9.57,9.76,9.57,9.67,300,0
2012-02-13,9.55,9.79,9.55,9.6,1445,0
2012-02-14,9.48,9.48,9.33,9.35,1799,0
2012-02-15,8.89,8.97,8.51,8.97,5510,0
2012-02-16,8.2,8.2,8.2,8.2,120,0
2012-02-17,8.23,8.43,8.23,8.4,1200,0
2012-02-21,9.26,9.5,9.01,9.47,5590,0
2012-02-22,6.74,9.48,6.74,8.97,3462,0
2012-02-23,8.84,9.05,8.8,8.89,1938,0
2012-02-24,8.71,8.79,8.66,8.79,5140,0
2012-02-27,8,8,7.76,7.95,10696,0
2012-02-28,7.8,7.8,7.75,7.8,2100,0
2012-02-29,7.81,8.19,7.81,8.04,2800,0
2012-03-01,7.76,8,7.76,7.86,4528,0
2012-03-02,7.95,7.95,7.95,7.95,100,0
2012-03-05,7.76,7.81,7.66,7.81,1025,0
2012-03-06,7.47,7.63,7.47,7.63,599,0
2012-03-07,7.67,7.67,7.31,7.31,300,0
2012-03-08,7.42,7.61,7.42,7.6,9747,0
2012-03-09,7.6,7.76,7.57,7.65,4300,0
2012-03-12,7.46,7.53,7.45,7.53,765,0
2012-03-13,7.26,7.6,7.26,7.6,2510,0
2012-03-14,7.75,7.84,7.66,7.72,2674,0
2012-03-15,7.5,7.5,7.4,7.4,4820,0
2012-03-16,7.43,7.49,7.42,7.46,1335,0
2012-03-19,7.18,7.2,7.05,7.1,3140,0
2012-03-20,6.99,6.99,6.68,6.81,13218,0
2012-03-21,6.92,6.96,6.73,6.93,600,0
2012-03-26,7.11,7.26,7.05,7.2,3407,0
2012-03-27,7.2,7.21,7,7.05,3175,0
2012-03-28,6.85,6.91,6.77,6.91,605,0
2012-03-29,6.7,6.93,6.7,6.74,559,0
2012-03-30,6.95,6.95,6.95,6.95,100,0
2012-04-02,6.64,6.75,6.3,6.75,3666,0
2012-04-03,6.56,6.56,6.33,6.52,19506,0
2012-04-04,6.2,6.2,5.7,5.85,12414,0
2012-04-05,5.77,5.8,5.54,5.8,7026,0
2012-04-09,5.3,5.3,5.03,5.05,9056,0
2012-04-10,5.13,5.27,5.13,5.26,7326,0
2012-04-12,5.21,5.36,5.21,5.36,290,0
2012-04-16,5.05,5.28,5,5.24,4500,0
2012-04-17,6.05,6.4,6.05,6.18,3478,0
2012-04-18,6.27,6.56,6.27,6.4,8577,0
2012-04-19,6.46,6.49,6.35,6.48,1015,0
2012-04-20,6.52,6.52,6.4,6.4,1100,0
2012-04-23,7.26,7.26,5.94,5.99,5217,0
2012-04-24,5.99,6.11,5.99,6.11,433,0
2012-04-25,6.89,6.89,6,6.06,4399,0
2012-04-26,6.02,6.17,6.02,6.14,2040,0
2012-04-27,6.01,6.17,6.01,6.16,1200,0
2012-04-30,6.35,6.36,6.0101,6.2,1463,0
2012-05-02,6,6.1,5.88,6.1,1986,0
2012-05-04,6.03,6.03,5.52,5.88,1300,0
2012-05-08,5.46,5.64,5.44,5.64,1400,0
2012-05-09,5.27,5.32,5.11,5.32,4209,0
2012-05-10,5.08,5.24,5.08,5.24,500,0
2012-05-11,5.23,5.23,5.15,5.18,2800,0
2012-05-14,4.76,4.94,4.76,4.94,800,0
2012-05-15,4.7,4.7,4.23,4.25,8570,0
2012-05-16,3.98,4.15,3.97,3.98,6845,0
2012-05-17,3.86,3.86,3.48,3.48,6530,0
2012-05-18,3.57,4,3.57,3.63,5455,0
2012-05-21,3.47,3.5,3.36,3.5,2800,0
2012-05-22,3.27,3.43,3.22,3.22,1400,0
2012-05-23,3.9,3.9,3.21,3.21,1170,0
2012-05-24,4.03,4.03,3.41,3.5,22140,0
2012-05-25,3.48,3.48,3.23,3.27,4318,0
2012-05-29,3.97,3.97,3.52,3.8,3257,0
2012-05-30,3.66,3.66,3.49,3.52,5100,0
2012-05-31,3.49,3.49,3.31,3.3904,7056,0
2012-06-01,3.27,3.31,3.27,3.27,4042,0
2012-06-04,3.24,3.29,3.11,3.11,11590,0
2012-06-05,3.2,3.86,3.2,3.22,3935,0
2012-06-06,3.35,3.62,3.35,3.45,4800,0
2012-06-07,3.53,3.58,3.51,3.58,965,0
2012-06-11,3.86,4.19,3.86,4.13,14825,0
2012-06-12,4.15,4.24,3.94,4.24,5276,0
2012-06-13,3.95,3.95,3.75,3.76,4330,0
2012-06-14,3.39,3.41,3.25,3.36,14796,0
2012-06-15,3.27,3.43,3.27,3.36,7406,0
2012-06-18,3.32,3.32,3.15,3.3,14595,0
2012-06-19,3.27,3.27,3.02,3.25,10975,0
2012-06-20,3.13,3.19,3.07,3.19,5901,0
2012-06-21,3.02,3.17,3.02,3.15,10156,0
2012-06-22,3.06,3.13,3.06,3.13,400,0
2012-06-25,3,3,2.81,2.82,6352,0
2012-06-26,2.81,2.85,2.72,2.85,4815,0
2012-06-27,2.92,2.92,2.91,2.92,855,0
2012-06-28,2.8,2.8,2.2,2.66,9980,0
2012-06-29,2.69,2.8368,2.67,2.8368,4380,0
2012-07-02,2.84,2.84,2.64,2.8,3736,0
2012-07-03,2.8,2.88,2.79,2.88,2873,0
2012-07-05,2.72,2.84,2.63,2.65,3807,0
2012-07-06,2.63,2.85,2.61,2.65,2364,0
2012-07-09,2.55,2.6,2.5,2.5,2381,0
2012-07-11,2.51,2.77,2.51,2.67,10167,0
2012-07-12,2.65,2.73,2.65,2.7,1100,0
2012-07-13,2.79,3.051,2.7,2.7,7276,0
2012-07-16,2.56,2.56,2.42,2.46,5800,0
2012-07-17,2.45,2.7,2.45,2.61,3500,0
2012-07-18,2.48,2.52,2.3401,2.47,11735,0
2012-07-19,2.39,2.46,2.27,2.3,3685,0
2012-07-20,2.32,2.43,2.3,2.42,1800,0
2012-07-23,2.21,2.22,2.13,2.15,3810,0
2012-07-24,2.09,2.09,2,2.07,8755,0
2012-07-25,2.04,2.05,1.96,2.05,3435,0
2012-07-26,1.96,2.03,1.96,1.96,2100,0
2012-07-27,1.97,2.08,1.96,2.08,2600,0
2012-07-30,2.05,2.07,2.05,2.07,1350,0
2012-07-31,1.99,2.07,1.81,2.07,1098,0
2012-08-01,1.91,1.92,1.88,1.92,3255,0
2012-08-02,2.02,2.03,2.02,2.03,500,0
2012-08-03,2.03,2.03,2.0199,2.0199,810,0
2012-08-06,2,2.02,2,2.02,600,0
2012-08-07,2.45,2.528,2.4,2.51,9074,0
2012-08-08,2.51,2.6899,2.51,2.59,4750,0
2012-08-09,2.4,2.47,2.4,2.47,2810,0
2012-08-10,2.43,2.43,2.42,2.42,500,0
2012-08-13,1.98,2.1,1.98,2.0101,23504,0
2012-08-14,2.04,2.21,2.04,2.13,5119,0
2012-08-15,2.05,2.05,2.01,2.01,2700,0
2012-08-16,2.02,2.325,2.02,2.23,7720,0
2012-08-17,2.11,2.35,2.11,2.2599,12210,0
2012-08-20,2.2,2.2,2.12,2.2,4825,0
2012-08-21,2.1899,2.1899,2.11,2.12,2012,0
2012-08-22,2.11,2.2,2.02,2.11,6641,0
2012-08-23,2.04,2.11,2.04,2.11,1031,0
2012-08-24,2.26,2.26,2.15,2.17,2310,0
2012-08-27,2.03,2.09,2.02,2.084,9980,0
2012-08-28,2.05,2.05,2.05,2.05,200,0
2012-08-29,2.02,2.03,2.02,2.03,1850,0
2012-08-30,2.05,2.21,2.05,2.07,3350,0
2012-08-31,2.1,2.1,2.01,2.05,630,0
2012-09-04,2.37,2.6685,2.37,2.59,20715,0
2012-09-05,2.93,2.94,2.75,2.76,44356,0
2012-09-06,2.68,2.68,2.36,2.5499,16453,0
2012-09-07,2.46,2.68,2.46,2.59,13406,0
2012-09-10,2.97,2.97,2.41,2.85,25437,0
2012-09-11,2.74,2.82,2.64,2.6601,18154,0
2012-09-12,2.75,2.75,2.68,2.6801,7999,0
2012-09-13,2.73,2.73,2.6601,2.67,2058,0
2012-09-14,2.74,2.75,2.65,2.75,1530,0
2012-09-17,2.73,2.74,2.66,2.66,4300,0
2012-09-18,2.74,2.74,2.63,2.6401,9532,0
2012-09-19,2.71,2.75,2.69,2.69,3457,0
2012-09-20,2.68,2.75,2.68,2.7001,2040,0
2012-09-21,2.58,2.7499,2.58,2.66,900,0
2012-09-24,2.76,2.96,2.76,2.8801,28795,0
2012-09-25,2.93,3.1,2.93,3.06,20305,0
2012-09-26,3.15,3.15,2.76,3.01,11222,0
2012-09-27,3.12,3.39,3.12,3.3,22549,0
2012-09-28,3.25,3.46,3.25,3.35,21297,0
2012-10-01,3.4,3.4,3.16,3.29,17976,0
2012-10-02,3.43,3.58,3.4,3.5,10321,0
2012-10-03,3.57,3.62,3.5699,3.58,8190,0
2012-10-04,3.44,3.49,3.1662,3.49,7387,0
2012-10-05,3.5099,3.5201,3.5099,3.5201,1650,0
2012-10-08,3.41,3.5,3.23,3.5,3007,0
2012-10-09,3.4,3.4,3.19,3.19,1180,0
2012-10-10,3.16,3.19,3.07,3.0816,6343,0
2012-10-11,3.01,3.08,2.99,3.08,3347,0
2012-10-12,3.026,3.11,3.017,3.017,1200,0
2012-10-15,3.61,3.99,3.61,3.84,80420,0
2012-10-16,3.96,4.25,3.81,4.13,71149,0
2012-10-17,4.59,5.14,4.47,5.0783,162707,0
2012-10-18,4.97,6.15,4.6518,5.2,68834,0
2012-10-19,5.3,5.35,4,4.67,57621,0
2012-10-22,5.02,5.18,5.02,5.17,21862,0
2012-10-23,4.89,5.06,4.71,4.84,28263,0
2012-10-24,4.62,4.84,4.6125,4.78,23045,0
2012-10-25,4.89,5.06,4.77,4.84,10529,0
2012-10-26,4.89,4.94,4.74,4.94,3860,0
2012-10-31,5.03,5.03,4.6,4.7,17903,0
2012-11-01,4.62,4.82,4.5217,4.71,6900,0
2012-11-02,4.71,4.71,4.5301,4.55,3863,0
2012-11-05,4.5,4.91,4.5,4.51,1120,0
2012-11-06,4.65,4.65,4.52,4.57,4005,0
2012-11-07,4.51,4.65,4.26,4.31,7680,0
2012-11-08,4.21,4.31,4.0301,4.08,12782,0
2012-11-09,4.07,4.2,4.07,4.155,3145,0
2012-11-12,4,4,3.76,3.8,11300,0
2012-11-13,3.85,3.85,3.85,3.85,200,0
2012-11-14,3.69,3.73,3.6,3.69,5175,0
2012-11-15,3.6,3.732,3.22,3.63,5780,0
2012-11-16,3.61,3.63,3.59,3.62,3300,0
2012-11-19,3.79,3.95,3.76,3.9,9414,0
2012-11-20,3.88,3.89,3.85,3.85,1925,0
2012-11-21,3.85,3.86,3.85,3.86,200,0
2012-11-23,4.15,4.24,4.14,4.24,5274,0
2012-11-26,4.32,4.42,4.08,4.4199,7262,0
2012-11-27,4.41,4.41,4.4,4.4,675,0
2012-11-28,4.22,4.3099,4.02,4.2,7283,0
2012-11-29,4.23,4.3,4.23,4.2326,900,0
2012-11-30,4.2301,4.2301,4.183,4.183,4115,0
2012-12-03,4.2,4.25,4.19,4.25,2247,0
2012-12-04,4.25,4.2801,4.24,4.2801,1982,0
2012-12-05,4.15,4.35,4.15,4.2201,1943,0
2012-12-06,4.34,4.35,4.12,4.35,10500,0
2012-12-07,4.33,4.33,4.3,4.3001,2000,0
2012-12-10,4.35,4.54,4.31,4.51,13750,0
2012-12-11,4.55,4.68,4.55,4.55,1840,0
2012-12-12,4.56,4.6,4.48,4.48,1572,0
2012-12-13,4.39,4.39,4.31,4.31,1500,0
2012-12-17,4.37,4.45,4.26,4.31,1716,0
2012-12-18,4.38,4.4099,4.38,4.4099,1300,0
2012-12-19,4.39,4.39,3.98,4.07,8100,0
2012-12-20,3.97,3.97,3.9,3.93,6488,0
2012-12-21,4.01,4.01,3.91,3.91,500,0
2012-12-24,3.77,3.77,3.64,3.67,7300,0
2012-12-26,3.58,3.58,3.38,3.48,7081,0
2012-12-27,3.5,3.55,3.44,3.44,4100,0
2012-12-28,3.44,3.53,3.2,3.2,7024,0
2012-12-31,3.22,3.4351,3.22,3.38,6883,0
2013-01-02,3.46,3.57,3.43,3.536,6094,0
2013-01-03,3.45,3.45,3.27,3.27,4452,0
2013-01-04,3.31,3.34,3.23,3.34,7054,0
2013-01-07,3.29,3.29,3.21,3.22,8373,0
2013-01-08,3.22,3.28,3.2,3.27,3891,0
2013-01-09,3.14,3.38,3.14,3.34,8973,0
2013-01-10,3.44,3.45,3.3601,3.45,904,0
2013-01-11,3.42,3.42,3.39,3.39,1300,0
2013-01-14,3.34,3.47,3.34,3.47,718,0
2013-01-15,3.35,3.35,3.25,3.3,2924,0
2013-01-16,3.19,3.2,3.13,3.13,2154,0
2013-01-17,3.172,3.172,3.172,3.172,100,0
2013-01-18,3.09,3.0901,3.09,3.0901,314,0
2013-01-22,3.03,3.03,2.93,3,3680,0
2013-01-23,3,3,2.96,3,2007,0
2013-01-24,3.04,3.05,2.86,2.93,9240,0
2013-01-25,2.94,3.05,2.92,3.05,1400,0
2013-01-28,2.9,2.9,2.691,2.76,8215,0
2013-01-29,2.78,2.83,2.62,2.83,1800,0
2013-01-30,2.75,2.752,2.6,2.6515,7142,0
2013-01-31,2.76,2.77,2.72,2.72,700,0
2013-02-01,2.804,2.8899,2.61,2.8899,2883,0
2013-02-04,2.811,2.811,2.74,2.8,2200,0
2013-02-05,3.01,3.19,3,3.19,30055,0
2013-02-06,3.24,3.24,3.08,3.08,5908,0
2013-02-07,3.31,3.43,3.2305,3.38,10101,0
2013-02-08,3.5,3.54,3.405,3.54,18071,0
2013-02-11,3.4,3.43,3.36,3.43,6440,0
2013-02-12,3.41,3.54,3.41,3.43,5880,0
2013-02-13,3.53,3.581,3.5001,3.53,6800,0
2013-02-14,3.53,3.53,3.45,3.48,1580,0
2013-02-15,3.45,3.54,3.4,3.42,5100,0
2013-02-19,3.46,3.46,3.21,3.26,2300,0
2013-02-20,3.18,3.35,3.18,3.27,1847,0
2013-02-21,3.22,3.22,3,3,6288,0
2013-02-22,3.02,3.1,3.01,3.08,2700,0
2013-02-25,3.15,3.15,3.07,3.08,1005,0
2013-02-27,2.9699,2.9699,2.76,2.93,3605,0
2013-03-01,2.87,2.87,2.86,2.86,1800,0
2013-03-04,2.99,3.06,2.91,3.0599,6468,0
2013-03-05,2.95,2.98,2.95,2.95,13306,0
2013-03-06,2.95,2.9599,2.89,2.89,6285,0
2013-03-07,2.74,2.8201,2.74,2.79,5444,0
2013-03-08,2.77,2.8978,2.77,2.81,4787,0
2013-03-11,2.86,2.95,2.78,2.78,3302,0
2013-03-12,2.8,2.88,2.77,2.826,4205,0
2013-03-13,2.88,2.89,2.8,2.8,2100,0
2013-03-14,2.81,2.8699,2.81,2.82,1925,0
2013-03-15,2.83,2.83,2.77,2.81,1900,0
2013-03-18,2.83,2.98,2.83,2.88,4450,0
2013-03-19,2.94,2.94,2.83,2.9,5255,0
2013-03-20,2.95,2.97,2.88,2.97,4200,0
2013-03-21,2.89,2.92,2.84,2.9,500,0
2013-03-25,2.9,2.95,2.87,2.8722,3345,0
2013-03-26,2.9,2.97,2.9,2.92,1400,0
2013-03-27,2.96,3,2.96,3,1121,0
2013-03-28,2.9999,2.9999,2.93,2.93,1900,0
2013-04-01,2.95,3,2.886,3,3050,0
2013-04-02,3.11,3.25,3.06,3.19,6870,0
2013-04-03,3.48,3.48,3.23,3.3,16900,0
2013-04-04,3.29,3.29,3.14,3.22,5300,0
2013-04-05,3.21,3.23,3.21,3.23,2100,0
2013-04-08,3.15,3.15,3.1,3.14,4468,0
2013-04-09,3.21,3.37,3.21,3.3101,19279,0
2013-04-10,3.48,3.48,3.35,3.38,5654,0
2013-04-11,3.21,3.21,3.1,3.1,4611,0
2013-04-12,3.1,3.124,3.1,3.1,1300,0
2013-04-15,3.1001,3.1001,3.05,3.09,2250,0
2013-04-16,3.0501,3.0501,3.05,3.05,812,0
2013-04-17,3.152,3.152,3.0801,3.0801,800,0
2013-04-18,3.15,3.1501,3.06,3.06,2249,0
2013-04-19,3.2,3.2,3.19,3.2,1600,0
2013-04-22,3.11,3.11,3.1,3.1,1200,0
2013-04-24,3.14,3.14,3.14,3.14,997,0
2013-04-25,3.09,3.09,3.09,3.09,100,0
2013-04-26,3.1,3.16,3.09,3.12,3660,0
2013-04-29,2.9,2.91,2.83,2.85,4195,0
2013-04-30,2.83,2.83,2.77,2.82,14115,0
2013-05-01,2.82,2.88,2.8,2.88,7029,0
2013-05-02,2.82,2.82,2.81,2.81,1300,0
2013-05-03,2.81,2.81,2.7999,2.8,1900,0
2013-05-06,2.84,2.87,2.83,2.87,6800,0
2013-05-07,2.9165,2.9165,2.885,2.91,400,0
2013-05-08,2.83,2.99,2.83,2.99,458,0
2013-05-13,3.39,3.4,3.12,3.16,217437,0
2013-05-14,3.13,3.18,3.09,3.16,12366,0
2013-05-15,3.17,3.18,3.13,3.17,10400,0
2013-05-16,3.11,3.11,2.91,3.08,26796,0
2013-05-17,3.046,3.11,3.032,3.0364,908,0
2013-05-20,3.05,3.05,2.905,2.95,3937,0
2013-05-21,3.09,3.17,3.09,3.17,4509,0
2013-05-22,3.09,3.09,3,3.0156,2253,0
2013-05-23,3.01,3.12,3,3.12,3481,0
2013-05-24,3,3.01,3,3,2550,0
2013-05-28,3.08,3.14,3.08,3.14,300,0
2013-05-29,3.1,3.1,3.02,3.099,1700,0
2013-05-30,3.057,3.057,3.05,3.05,900,0
2013-05-31,3.05,3.05,3.05,3.05,100,0
2013-06-04,3.1,3.1,3.02,3.02,1500,0
2013-06-05,3.02,3.0832,3.02,3.0832,4094,0
2013-06-06,3,3,2.98,2.99,29074,0
2013-06-07,2.98,3.04,2.98,3.04,20153,0
2013-06-11,3.01,3.0145,2.98,2.9888,4300,0
2013-06-12,2.94,3.0305,2.81,2.93,2700,0
2013-06-13,3.01,3.04,3.01,3.02,11402,0
2013-06-14,3.02,3.04,2.99,2.99,7000,0
2013-06-17,3.45,3.62,3.43,3.45,98446,0
2013-06-18,3.55,3.55,3.4,3.43,60476,0
2013-06-19,3.37,3.41,3.3,3.31,16268,0
2013-06-20,3.19,3.24,3.16,3.2,23931,0
2013-06-21,3.29,3.29,3.24,3.28,6631,0
2013-06-24,3.33,3.38,3.23,3.3501,32100,0
2013-06-25,3.57,3.59,3.47,3.5,20267,0
2013-06-26,3.55,3.75,3.55,3.75,17405,0
2013-06-27,3.54,3.82,3.54,3.8,50565,0
2013-06-28,3.6388,3.8,3.6388,3.73,5358,0
2013-07-01,3.88,4.35,3.73,3.99,26624,0
2013-07-02,4.14,4.3,4.1,4.3,12852,0
2013-07-03,4.19,4.22,4.05,4.17,15102,0
2013-07-05,4.28,4.33,4.14,4.29,7778,0
2013-07-08,4.3,4.3,4.1,4.19,9514,0
2013-07-09,4.1,4.1195,3.99,4.02,21510,0
2013-07-10,4.01,4.12,3.9,3.93,10733,0
2013-07-11,4.23,4.45,4.23,4.421,23211,0
2013-07-12,4.32,4.65,4.28,4.59,16537,0
2013-07-15,4.67,4.7401,4.61,4.61,8170,0
2013-07-16,4.58,4.71,4.49,4.61,18548,0
2013-07-17,4.79,4.9,4.4635,4.77,6419,0
2013-07-18,4.75,5,4.75,4.97,18162,0
2013-07-19,4.93,5.23,4.9,4.9,12013,0
2013-07-22,4.9,5.15,4.8,4.8,2800,0
2013-07-23,5.1,5.1,4.81,4.92,4157,0
2013-07-24,4.95,5.04,4.89,4.94,2796,0
2013-07-25,4.79,4.84,4.7174,4.75,8788,0
2013-07-26,4.9,5.29,4.85,4.85,4516,0
2013-07-29,4.6401,4.95,4.6401,4.92,3560,0
2013-07-30,4.91,4.95,4.79,4.79,13603,0
2013-07-31,4.81,4.93,4.79,4.93,8942,0
2013-08-01,5.21,5.5,5.07,5.41,9607,0
2013-08-02,5.38,5.61,5.38,5.5199,15195,0
2013-08-05,5.73,5.88,4.75,5.4801,22500,0
2013-08-06,5.49,5.94,5.47,5.859,2914,0
2013-08-07,5.81,5.84,5.5606,5.79,3750,0
2013-08-08,5.66,5.67,5.51,5.53,4779,0
2013-08-09,5.79,5.79,5.51,5.51,840,0
2013-08-12,5.33,5.33,5.03,5.2,32695,0
2013-08-13,5.55,5.7,5.5328,5.6,17099,0
2013-08-14,5.75,5.89,5.66,5.88,10793,0
2013-08-15,5.88,5.88,5.6448,5.76,5655,0
2013-08-16,5.71,5.889,5.71,5.74,3246,0
2013-08-19,6.39,6.8658,6.28,6.47,41250,0
2013-08-20,6.48,6.87,6.3401,6.649,19020,0
2013-08-21,6.35,6.55,6.13,6.2,30242,0
2013-08-22,6.19,6.25,6.04,6.25,7222,0
2013-08-23,6.35,6.4499,6.2,6.2,8287,0
2013-08-26,6.04,6.22,5.74,5.97,27922,0
2013-08-27,5.44,5.44,5.02,5.0521,43692,0
2013-08-28,5.25,5.38,5.18,5.28,27962,0
2013-08-29,5.45,5.9,5.4,5.53,15055,0
2013-08-30,5.62,5.79,5.43,5.53,8130,0
2013-09-03,5.53,5.65,5.27,5.51,21883,0
2013-09-04,5.3,5.66,4.87,5.3,45128,0
2013-09-05,5.3,5.44,5.3,5.38,2141,0
2013-09-06,5.28,5.49,5.25,5.4,10424,0
2013-09-09,5.48,5.75,5.48,5.7,8868,0
2013-09-10,5.91,6.27,5.75,6.1,93639,0
2013-09-11,6.11,6.48,5.9,6.13,64445,0
2013-09-12,6.17,6.24,6.06,6.06,46592,0
2013-09-13,6.07,6.23,5.97,5.97,7485,0
2013-09-16,7.13,7.98,7.1001,7.48,123583,0
2013-09-17,7.92,9.08,7.9,8.67,89555,0
2013-09-18,8.78,8.78,8.5,8.74,36321,0
2013-09-19,8.84,9.24,8.84,9.03,26989,0
2013-09-20,8.99,9.18,8.71,8.76,29090,0
2013-09-23,9.4,9.69,9.18,9.52,82758,0
2013-09-24,10.36,10.84,10.04,10.55,42200,0
2013-09-25,10.89,11,10.55,10.95,43800,0
2013-09-26,11,11.13,10.66,10.66,33900,0
2013-09-27,10.7,10.7,9.93,10.15,37300,0
2013-09-30,10.76,11.49,10.64,11.24,56990,0
2013-10-01,11.6,12.27,11.54,11.971,94408,0
2013-10-02,11.31,11.48,10.55,11.01,75744,0
2013-10-03,10.34,10.7,10.01,10.69,36883,0
2013-10-04,10.4,10.95,10.15,10.8,26112,0
2013-10-07,10.76,11.15,10.54,10.78,45502,0
2013-10-08,10.86,11.55,10.3,10.66,55700,0
2013-10-09,10.7,10.93,10.11,10.57,12100,0
2013-10-10,10.77,11,10.77,10.95,16200,0
2013-10-11,10.87,11.8,10.87,11.41,21200,0
2013-10-14,11.33,12.72,11.26,12.29,66200,0
2013-10-15,12.18,12.63,11.62,11.67,43100,0
2013-10-16,13.26,13.76,12.96,13.65,58900,0
2013-10-17,14,15.11,13.9,14.85,79500,0
2013-10-18,15.05,15.05,14.69,14.88,30451,0
2013-10-21,14.88,15.91,14.6,14.97,40100,0
2013-10-22,14.86,14.98,14,14.37,30957,0
2013-10-23,12,12,10.41,11.83,120400,0
2013-10-24,11.83,13.35,11.562,12.923,61281,0
2013-10-25,13.03,13.2,12.5,12.57,49700,0
2013-10-28,12.55,12.98,11.27,11.42,58400,0
2013-10-29,11.35,12,11.35,11.78,18200,0
2013-10-30,10.78,11.04,9.75,10.09,95200,0
2013-10-31,9.62,10.7,9.52,10.64,42414,0
2013-11-01,10.64,10.78,10.27,10.52,7200,0
2013-11-04,10.97,11.38,10.79,11.06,28400,0
2013-11-05,11.88,11.983,11.53,11.94,45622,0
2013-11-06,12.5,12.84,12.08,12.73,32169,0
2013-11-07,12.36,12.56,11.5,11.81,30989,0
2013-11-08,12.68,12.68,11.6,11.91,11700,0
2013-11-11,11.27,11.5,10.91,11.27,21600,0
2013-11-12,10.5,11.18,10.5,10.98,34439,0
2013-11-13,11.57,11.97,11.141,11.74,19515,0
2013-11-14,11.75,11.75,11.17,11.53,8402,0
2013-11-15,11.41,11.97,11.41,11.76,5200,0
2013-11-18,12.01,12.18,11.32,11.74,13000,0
2013-11-19,11.56,11.75,11.28,11.69,7300,0
2013-11-20,11.45,11.48,11.18,11.34,4466,0
2013-11-21,10.86,11.27,10.55,11.14,12600,0
2013-11-22,11.15,11.2,10.62,11.02,11800,0
2013-11-25,10.97,10.97,10.33,10.37,26100,0
2013-11-26,10.01,10.1,9.65,9.85,31100,0
2013-11-27,10.04,10.5,10.04,10.38,9700,0
2013-11-29,10.77,10.8,10.65,10.65,3248,0
2013-12-02,10.94,11.48,10.9,11.12,5400,0
2013-12-03,10.8,11.05,10.48,10.65,27200,0
2013-12-04,10.65,11.11,10.54,10.97,18812,0
2013-12-05,10.82,11,10.55,10.99,7392,0
2013-12-06,11.12,11.26,10.56,10.56,6300,0
2013-12-09,10.66,10.95,10.35,10.76,18500,0
2013-12-10,10.44,10.85,10.23,10.26,10100,0
2013-12-11,10.01,10.44,10.01,10.42,6200,0
2013-12-12,9.97,10.43,9.52,9.82,16500,0
2013-12-13,9.9,10.36,9.73,9.89,13900,0
2013-12-16,9.8,9.9,9.51,9.87,9600,0
2013-12-17,9.62,9.99,9.57,9.57,4378,0
2013-12-18,9.56,9.95,9.55,9.73,13900,0
2013-12-19,9.72,10,9.72,10,8000,0
2013-12-20,10.18,10.27,9.71,10.01,3100,0
2013-12-23,10.36,10.6,10.27,10.34,12000,0
2013-12-24,10.12,10.74,10.12,10.36,4435,0
2013-12-26,9.65,9.7,9.5,9.5,22000,0
2013-12-27,9.71,9.71,9.51,9.58,6400,0
2013-12-30,8.58,8.75,8.331,8.67,30712,0
2013-12-31,8.86,9.149,8.47,8.56,12891,0
2014-01-02,8.75,8.86,8.75,8.81,9406,0
2014-01-03,9,9,8.5,8.5,3560,0
2014-01-06,8.98,8.98,8.45,8.56,8600,0
2014-01-07,8.98,9.15,8.9,9.14,19600,0
2014-01-08,8.97,8.97,8.7,8.82,7100,0
2014-01-09,8.63,8.64,8.4,8.5,13000,0
2014-01-10,8.49,8.73,8.1,8.68,7400,0
2014-01-13,8.64,8.68,8.22,8.63,4100,0
2014-01-14,8.46,8.57,8.31,8.46,8600,0
2014-01-15,8.3,8.3,7.97,8.14,25046,0
2014-01-16,7.48,7.7,7.32,7.47,21000,0
2014-01-17,7.3,7.69,7.15,7.51,13600,0
2014-01-21,7.35,7.35,7.09,7.1,25400,0
2014-01-22,7.12,7.25,7.02,7.11,10500,0
2014-01-23,7.18,7.18,7.1,7.1,2720,0
2014-01-24,7.07,7.32,6.9,6.9,8400,0
2014-01-27,6.91,6.93,6.47,6.67,4997,0
2014-01-28,6.85,6.85,6.68,6.68,2400,0
2014-01-29,6.8,7,6.63,6.63,6600,0
2014-01-30,6.95,7.38,6.941,7.38,18753,0
2014-01-31,7.33,7.34,7.11,7.28,2200,0
2014-02-03,7.13,7.2932,6.78,7.02,6636,0
2014-02-04,7.62,7.8799,7.51,7.605,10330,0
2014-02-05,7.71,7.91,7.38,7.6,3800,0
2014-02-06,7.71,7.71,7.422,7.422,845,0
2014-02-07,7.45,7.7399,7.45,7.726,2446,0
2014-02-10,7.7,7.7,7.5,7.5101,1953,0
2014-02-11,7.99,8.9799,7.99,8.479,23550,0
2014-02-12,8.1299,8.45,8.12,8.151,3001,0
2014-02-13,8.02,8.61,8.02,8.4999,17684,0
2014-02-14,8.16,8.18,8.0101,8.06,4859,0
2014-02-18,8.02,8.13,8.0001,8.082,3086,0
2014-02-19,8.15,8.2899,8.04,8.153,11700,0
2014-02-20,8.48,8.7,8.48,8.7,10024,0
2014-02-21,8.71,8.9499,8.71,8.79,5892,0
2014-02-24,8.84,8.84,8.62,8.72,21314,0
2014-02-25,8.62,8.62,8.33,8.35,5330,0
2014-02-26,8.26,8.399,8.21,8.24,3942,0
2014-02-27,7.99,8.22,7.931,8.06,24966,0
2014-02-28,8.2,8.2,8.02,8.02,725,0
2014-03-03,8.66,8.73,8.64,8.7,9290,0
2014-03-04,8.9,9,8.83,8.94,8614,0
2014-03-05,9.15,9.5,9.14,9.5,3573,0
2014-03-06,9.45,9.45,9.16,9.36,9923,0
2014-03-07,9.3655,9.46,9.3401,9.43,3622,0
2014-03-10,9.46,9.48,9.25,9.2601,8123,0
2014-03-11,9.5,9.94,9.5,9.9,13442,0
2014-03-12,9.66,9.84,9.62,9.62,4236,0
2014-03-13,10.06,10.14,9.8,10.05,9645,0
2014-03-14,10.06,10.06,9.88,9.88,651,0
2014-03-17,10.05,10.15,9.9,10.14,3204,0
2014-03-18,9.91,10.06,9.91,9.91,1777,0
2014-03-19,10.1,10.203,9.9,10.094,2107,0
2014-03-20,10.049,10.18,10.01,10.048,1029,0
2014-03-21,10.04,10.04,9.99,9.99,3417,0
2014-03-24,10.25,10.25,9.94,10.04,5631,0
2014-03-25,10.2,10.25,10.05,10.11,4691,0
2014-03-26,10.21,10.27,9.99,10.01,6700,0
2014-03-27,9.96,9.96,9.758,9.93,9546,0
2014-03-28,9.95,9.96,9.895,9.93,5296,0
2014-03-31,9.7,9.83,9.67,9.75,13479,0
2014-04-01,9.88,10,9.78,10,1728,0
2014-04-02,10.08,10.18,10.05,10.05,5667,0
2014-04-03,10.24,10.25,10.1,10.14,3770,0
2014-04-04,10.14,10.22,10.07,10.17,7153,0
2014-04-07,9.78,9.82,9.6,9.63,7043,0
2014-04-08,9.73,9.87,9.64,9.64,7186,0
2014-04-09,9.72,9.75,9.72,9.74,1596,0
2014-04-10,9.88,10.17,9.77,9.83,2713,0
2014-04-11,9.82,9.98,9.813,9.98,2212,0
2014-04-14,9.94,9.97,9.84,9.896,1193,0
2014-04-15,9.85,9.91,9.698,9.76,6169,0
2014-04-16,10.01,10.01,10,10,425,0
2014-04-17,10.05,10.05,9.6,9.67,1485,0
2014-04-21,9.73,9.75,9.72,9.73,888,0
2014-04-22,9.73,9.75,9.73,9.73,654,0
2014-04-23,9.64,9.72,9.64,9.72,451,0
2014-04-24,9.65,9.65,9.5,9.5,984,0
2014-04-25,9.68,9.68,9.44,9.47,1411,0
2014-04-28,9.28,9.28,9.2,9.22,1022,0
2014-04-29,9.09,9.18,8.98,9.18,7511,0
2014-04-30,9.0299,9.03,9.02,9.0295,700,0
2014-05-01,8.98,9.2095,8.98,9.2095,408,0
2014-05-02,9,9,8.96,9,750,0
2014-05-05,9,9.208,9,9.194,5738,0
2014-05-06,9.1803,9.41,9.1803,9.39,16345,0
2014-05-07,10.02,10.12,9.91,10.099,11290,0
2014-05-08,10.06,10.17,10.05,10.05,3379,0
2014-05-09,10.1,10.11,10.06,10.06,1783,0
2014-05-12,9.67,9.8,9.67,9.75,5182,0
2014-05-13,9.83,9.95,9.7,9.76,5147,0
2014-05-14,9.71,9.83,9.68,9.681,3801,0
2014-05-15,9.78,9.85,9.6,9.76,4507,0
2014-05-16,9.78,9.81,9.679,9.808,2494,0
2014-05-20,9.73,9.74,9.73,9.74,1178,0
2014-05-21,9.53,9.65,9.53,9.65,1910,0
2014-05-22,9.67,9.7,9.5,9.54,3821,0
2014-05-23,9.67,9.74,9.67,9.74,1400,0
2014-05-27,10.39,10.52,10.33,10.34,11353,0
2014-05-28,10.61,10.66,10.53,10.6,5079,0
2014-05-29,10.66,10.999,10.66,10.95,3494,0
2014-06-02,11.27,11.271,11.17,11.24,2901,0
2014-06-03,11.171,11.33,11.171,11.23,4449,0
2014-06-04,11.21,11.32,11.201,11.21,2090,0
2014-06-05,11.2,11.2,10.99,11.007,6816,0
2014-06-06,11.16,11.16,11.02,11.13,2662,0
2014-06-09,10.99,11.03,10.98,11,4947,0
2014-06-10,11,11.04,10.86,10.91,7400,0
2014-06-11,10.84,10.956,10.81,10.81,5104,0
2014-06-12,10.55,10.64,10.21,10.64,4770,0
2014-06-13,10.5,10.6,10.5,10.57,2970,0
2014-06-16,10.92,10.98,10.84,10.85,3429,0
2014-06-17,10.82,10.85,10.77,10.77,1332,0
2014-06-18,10.65,10.65,10.52,10.57,3623,0
2014-06-19,10.99,11.32,10.99,11.13,6402,0
2014-06-20,11,11.237,11,11.139,1902,0
2014-06-23,11.19,11.19,11.03,11.14,2588,0
2014-06-24,11.12,11.12,11.1,11.1,1368,0
2014-06-25,10.86,10.86,10.78,10.781,2130,0
2014-06-26,10.37,10.484,10.37,10.484,878,0
2014-06-27,10.38,10.52,10.38,10.51,1801,0
2014-06-30,10.5,10.55,10.42,10.42,3161,0
2014-07-01,10.34,10.4,10.23,10.24,4255,0
2014-07-02,9.95,10.03,9.58,9.94,10100,0
2014-07-03,9.74,9.74,9.68,9.72,890,0
2014-07-07,9.34,9.53,9.05,9.34,14815,0
2014-07-08,9.16,9.19,8.42,9.19,5128,0
2014-07-09,9.63,9.83,9.63,9.78,1926,0
2014-07-10,9.9,9.97,9.9,9.97,3016,0
2014-07-11,9.93,10.03,9.91,9.91,2593,0
2014-07-14,9.73,9.78,9.71,9.78,1362,0
2014-07-15,9.4401,9.54,9.4401,9.54,702,0
2014-07-16,9.46,9.54,9.46,9.54,1973,0
2014-07-17,9.71,9.71,9.551,9.551,1819,0
2014-07-21,9.74,9.74,9.63,9.63,370,0
2014-07-22,9.61,9.626,9.456,9.57,2900,0
2014-07-23,9.45,9.45,9.134,9.21,2934,0
2014-07-24,9.38,9.38,9.33,9.33,1200,0
2014-07-25,9.17,9.367,9.085,9.14,1148,0
2014-07-28,9.61,9.88,9.61,9.88,5087,0
2014-07-29,9.8,9.88,9.79,9.86,1053,0
2014-07-30,9.8,10.499,9.8,10.499,1495,0
2014-07-31,9.93,9.93,9.7,9.7,4790,0
2014-08-01,9.63,9.85,9.63,9.72,654,0
2014-08-04,9.82,9.88,9.71,9.71,1296,0
2014-08-05,9.75,9.75,9.68,9.68,200,0
2014-08-06,9.121,9.78,9.121,9.121,702,0
2014-08-07,10.05,10.19,9.96,9.96,10251,0
2014-08-08,10.08,10.08,10.05,10.05,802,0
2014-08-11,10.13,10.13,9.97,10.11,3560,0
2014-08-12,9.99,10.02,9.99,10.02,1872,0
2014-08-13,9.96,9.96,9.94,9.96,945,0
2014-08-14,10.03,10.16,10.03,10.16,255,0
2014-08-15,9.53,10.48,9.51,9.95,2958,0
2014-08-18,9.8,9.8,9.29,9.6,1643,0
2014-08-19,9.5,9.5,9.5,9.5,2129,0
2014-08-20,9.24,9.55,9.1201,9.4,16878,0
2014-08-21,9.11,9.42,9.05,9.42,28811,0
2014-08-22,9.2,9.2,8.9,9.03,2504,0
2014-08-25,9.04,9.13,8.9,9.05,4952,0
2014-08-26,9.23,9.26,9,9.25,3290,0
2014-08-27,9.81,9.891,9.81,9.88,4591,0
2014-08-28,9.38,9.38,9.38,9.38,100,0
2014-08-29,9.58,9.58,9.58,9.58,115,0
2014-09-02,9.78,9.86,9.68,9.8,13003,0
2014-09-03,9.85,9.973,9.85,9.973,7467,0
2014-09-04,9.61,9.88,9.61,9.61,2844,0
2014-09-05,9.76,9.76,9.41,9.41,2605,0
2014-09-08,9.75,9.75,9.65,9.65,884,0
2014-09-10,9.7,9.7,9.59,9.7,940,0
2014-09-11,9.41,9.43,9.38,9.402,4081,0
2014-09-12,9.68,9.68,9.35,9.36,4124,0
2014-09-15,9.2001,9.26,8.9,9.2001,11599,0
2014-09-16,9.08,9.25,9,9.2101,8369,0
2014-09-17,9.31,9.31,9.17,9.25,1321,0
2014-09-18,9.19,9.65,9.05,9.28,6413,0
2014-09-19,9.2,9.27,9.1999,9.24,2395,0
2014-09-22,9.06,9.38,9.05,9.05,1621,0
2014-09-23,9.51,9.51,9.12,9.43,10763,0
2014-09-24,9.15,9.4,8.91,9.4,4394,0
2014-09-25,9.1,9.32,9.05,9.18,3023,0
2014-09-26,9.1,9.44,9.1,9.44,2899,0
2014-09-29,9.09,9.09,8.79,8.9,12589,0
2014-09-30,8.72,8.89,8.71,8.76,2752,0
2014-10-01,8.92,8.92,8.4,8.54,8622,0
2014-10-02,8.36,8.85,8.22,8.85,2668,0
2014-10-03,8.79,8.93,8.54,8.75,1316,0
2014-10-06,9.72,9.72,9.3,9.46,5686,0
2014-10-07,9.44,9.68,9.3799,9.5,1936,0
2014-10-08,9.5,9.84,9.21,9.21,998,0
2014-10-09,9.58,9.99,9.1701,9.99,1000,0
2014-10-10,9.73,9.73,9.73,9.73,569,0
2014-10-13,9.31,10.31,9.31,9.65,650,0
2014-10-14,9.55,9.55,9.45,9.5,500,0
2014-10-15,9.65,9.65,9.11,9.47,3406,0
2014-10-16,9.45,9.45,9.14,9.1405,1519,0
2014-10-17,9.25,9.4599,9.19,9.4599,1594,0
2014-10-20,9.14,9.18,8.89,9.18,14263,0
2014-10-21,9.29,9.32,9.03,9.16,13264,0
2014-10-23,9.14,9.5,8.86,8.86,1370,0
2014-10-24,9.11,9.11,9.01,9.05,800,0
2014-10-27,9.205,9.25,9.205,9.25,1533,0
2014-10-28,9.35,9.46,9.18,9.345,8064,0
2014-10-29,9.37,9.37,9.02,9.06,6286,0
2014-10-30,9.07,9.25,9.05,9.09,8857,0
2014-10-31,9.06,9.3,9.06,9.16,2009,0
2014-11-03,9.33,9.34,8.85,9.16,8934,0
2014-11-04,9.27,9.3,9.04,9.3,9266,0
2014-11-05,9.2,9.2,8.85,9,4603,0
2014-11-06,9.25,9.25,8.8,9.19,9351,0
2014-11-07,9.2,9.46,9.1,9.1201,5800,0
2014-11-10,9.32,9.49,9.2101,9.2101,9784,0
2014-11-12,9.24,9.31,8.83,9.13,7877,0
2014-11-13,9.51,9.57,9.48,9.57,5819,0
2014-11-14,9.45,9.56,9.3,9.3,750,0
2014-11-17,9.3,9.3,8.4,8.5,12972,0
2014-11-18,8.35,8.37,8.13,8.35,15261,0
2014-11-19,8.47,8.48,7.82,8.48,5546,0
2014-11-20,8.46,8.66,8.202,8.66,4028,0
2014-11-21,8.25,8.64,8.25,8.58,2645,0
2014-11-24,8.4,8.569,8.35,8.53,5426,0
2014-11-25,8.6,8.6,8.55,8.58,6074,0
2014-11-26,8.73,8.92,8.71,8.92,3975,0
2014-11-28,8.49,8.5,8.49,8.5,879,0
2014-12-01,8.61,8.61,8,8.54,1038,0
2014-12-02,8.29,8.58,8.29,8.32,7536,0
2014-12-03,8.52,9,8.52,8.72,4500,0
2014-12-04,8.83,9,8.3,9,2902,0
2014-12-05,8.6,9.095,8.6,8.775,4301,0
2014-12-08,9.02,9.09,8.55,8.55,3853,0
2014-12-09,8.76,8.97,8.1801,8.54,9884,0
2014-12-10,8.29,8.35,7.8261,8.2893,1792,0
2014-12-11,8.37,8.62,8.265,8.6,6150,0
2014-12-12,8.47,8.67,8.11,8.48,1119,0
2014-12-15,7.75,8.51,7.75,8.13,3671,0
2014-12-16,7.87,8.01,7.76,7.85,2213,0
2014-12-17,8.211,8.357,7.91,8.357,5123,0
2014-12-18,8.06,8.75,7.86,7.88,3851,0
2014-12-19,7.91,8.0709,7.91,8.04,957,0
2014-12-22,8.16,8.49,7.88,7.98,6945,0
2014-12-23,7.8,7.8,7.3,7.53,5241,0
2014-12-24,7.04,7.04,6.81,6.81,7491,0
2014-12-26,6.67,6.77,6,6.53,9086,0
2014-12-29,6.48,6.6,6.18,6.6,8110,0
2014-12-30,6.32,6.88,6.22,6.37,6445,0
2014-12-31,6.76,7,6.5,6.75,4335,0
2015-01-02,6.81,6.81,6.5,6.52,2300,0
2015-01-05,6.5,6.758,6.26,6.27,5678,0
2015-01-06,6.4,6.549,6.15,6.49,7389,0
2015-01-07,6.29,6.39,5.81,6.09,29175,0
2015-01-08,5.98,5.98,5.7,5.8301,2640,0
2015-01-09,6.17,6.17,5.79,5.83,4712,0
2015-01-12,5.91,5.97,5.71,5.73,17016,0
2015-01-13,5.64,5.88,5.5,5.5,142212,0
2015-01-14,5.65,5.68,5.5,5.65,8927,0
2015-01-15,5.41,5.47,5.25,5.26,6468,0
2015-01-16,5.07,5.3,5.07,5.29,4482,0
2015-01-20,4.76,4.89,4.72,4.8,13538,0
2015-01-21,4.69,4.85,4.53,4.7,10050,0
2015-01-22,4.87,4.87,4.6,4.65,5804,0
2015-01-23,4.6,4.75,4.55,4.58,4900,0
2015-01-26,4.55,4.64,4.45,4.64,4653,0
2015-01-27,4.48,4.6,4.05,4.4,8865,0
2015-01-28,4.33,4.35,4.08,4.21,9300,0
2015-01-29,4.19,4.2,3.91,4.04,6058,0
2015-01-30,3.96,4.14,3.96,4.05,6259,0
2015-02-02,4.12,4.25,4,4.25,7528,0
2015-02-03,4.59,4.98,4.43,4.84,8881,0
2015-02-04,4.41,4.558,4.31,4.36,8049,0
2015-02-05,4.5,4.512,4.3,4.44,6538,0
2015-02-06,4.4,4.4,4.28,4.31,2745,0
2015-02-09,4,4.26,4,4.02,6163,0
2015-02-10,4.04,4.19,3.79,4.04,7671,0
2015-02-11,4.23,4.44,4.23,4.31,7207,0
2015-02-12,4.49,4.51,4.42,4.51,3482,0
2015-02-13,4.68,4.68,4.37,4.51,8227,0
2015-02-17,4.59,4.59,4.45,4.53,4169,0
2015-02-18,4.56,4.56,4.07,4.51,6024,0
2015-02-19,4.49,4.53,4.3,4.39,10301,0
2015-02-20,4.42,4.42,4.37,4.38,1801,0
2015-02-23,4.55,4.55,4.2,4.45,6474,0
2015-02-24,4.24,4.26,4.2,4.22,2536,0
2015-02-25,4.17,4.205,4.11,4.11,2009,0
2015-02-27,4.2899,4.2899,4.18,4.19,1610,0
2015-03-02,4.38,4.38,4.08,4.33,10500,0
2015-03-03,4.15,4.19,4.13,4.17,3300,0
2015-03-04,4.3,4.3,4.17,4.19,8400,0
2015-03-05,4.13,4.32,4.13,4.18,5000,0
2015-03-06,4.14,4.19,4.12,4.15,3800,0
2015-03-09,4.17,4.22,4.15,4.21,4100,0
2015-03-10,4.22,4.23,4.15,4.15,2600,0
2015-03-11,4.41,4.43,4.28,4.37,5000,0
2015-03-12,4.43,4.48,4.32,4.4,6700,0
2015-03-13,4.29,4.35,4.24,4.34,3500,0
2015-03-16,4.36,4.38,3.61,4.24,7900,0
2015-03-17,4.16,4.28,4.02,4.24,3000,0
2015-03-18,4.33,4.33,4.15,4.26,2600,0
2015-03-19,4.67,4.67,4.46,4.54,4200,0
2015-03-20,4.99,4.99,4.38,4.52,3400,0
2015-03-23,4.74,4.93,4.74,4.81,8900,0
2015-03-24,5.19,5.4,5.11,5.4,5700,0
2015-03-25,5.65,5.65,5.32,5.37,8900,0
2015-03-26,5.48,5.5,5.23,5.31,9400,0
2015-03-27,5.5,5.5,5.26,5.34,2300,0
2015-03-30,5.24,5.5,5.24,5.35,6400,0
2015-03-31,5.29,5.3,5.12,5.17,4320,0
2015-04-01,5.3,5.36,4.83,5.23,3400,0
2015-04-02,5.08,5.12,4.85,4.92,3200,0
2015-04-06,5.02,5.02,4.98,5.01,4700,0
2015-04-07,5.04,5.04,5.04,5.04,400,0
2015-04-08,5.05,5.23,4.94,5.14,6100,0
2015-04-09,5.16,5.16,5.01,5.05,2460,0
2015-04-10,5.05,5.05,4.93,5,4100,0
2015-04-13,5.23,5.36,5.13,5.22,2800,0
2015-04-14,5.34,5.36,5.11,5.22,4600,0
2015-04-15,5.37,5.9,5.26,5.33,9759,0
2015-04-16,5.44,5.5,5.29,5.43,7177,0
2015-04-17,5.24,5.42,5.24,5.33,5500,0
2015-04-20,5.39,5.39,4.98,5.21,8451,0
2015-04-21,5.19,5.19,4.9175,5,5791,0
2015-04-22,5,5.04,4.96,5.04,5418,0
2015-04-23,4.96,5.09,4.96,5.09,6100,0
2015-04-24,5.04,5.29,4.92,5.29,5233,0
2015-04-27,5.21,5.25,5.01,5.1,8900,0
2015-04-28,4.99,5.04,4.87,4.93,8022,0
2015-04-29,4.74,4.91,4.71,4.9,10200,0
2015-04-30,4.71,4.76,4.61,4.61,2700,0
2015-05-04,4.75,4.75,4.63,4.7,4500,0
2015-05-05,4.69,4.7,4.55,4.59,9300,0
2015-05-06,4.55,4.55,4.23,4.54,4271,0
2015-05-07,4.61,4.878,4.51,4.878,3346,0
2015-05-08,4.86,4.86,4.56,4.83,4300,0
2015-05-12,4.54,4.6099,4.5,4.6099,2400,0
2015-05-13,4.5,4.53,4.29,4.4,2900,0
2015-05-14,4.22,4.45,4.22,4.45,2100,0
2015-05-15,4.33,4.47,4.33,4.46,2198,0
2015-05-18,4.61,4.65,4.52,4.604,6451,0
2015-05-19,4.47,4.51,4.39,4.42,7770,0
2015-05-20,4.53,4.53,4.22,4.41,3700,0
2015-05-21,4.42,4.63,4.42,4.43,2200,0
2015-05-22,4.45,4.45,4.45,4.45,1000,0
2015-05-26,4.24,4.31,4.23,4.23,1729,0
2015-05-27,4.23,4.23,4.15,4.15,1600,0
2015-05-28,4.08,4.1439,4.08,4.12,2693,0
2015-05-29,4.22,4.22,4.02,4.2,1300,0
2015-06-01,4.3,4.32,4.15,4.3,3439,0
2015-06-02,4.254,4.326,4.24,4.25,5946,0
2015-06-03,4.22,4.22,4.16,4.19,2300,0
2015-06-04,4.15,4.17,4.08,4.08,3700,0
2015-06-05,3.97,4.01,3.96,4.01,2200,0
2015-06-08,4.37,4.38,4.28,4.37,8000,0
2015-06-09,4.37,4.37,4.27,4.34,3048,0
2015-06-10,4.27,4.27,4.19,4.21,3507,0
2015-06-11,4.41,4.42,4.4,4.42,1799,0
2015-06-12,4.36,4.59,4.33,4.59,900,0
2015-06-15,4.39,4.49,4.38,4.48,6200,0
2015-06-16,4.57,4.68,4.55,4.68,9000,0
2015-06-17,4.57,4.94,4.57,4.68,4400,0
2015-06-18,4.58,4.63,4.56,4.61,4900,0
2015-06-19,4.57,4.62,4.57,4.61,1100,0
2015-06-22,4.83,4.83,4.7,4.76,12600,0
2015-06-23,4.46,4.798,4.46,4.75,4412,0
2015-06-24,4.83,4.84,4.69,4.83,4800,0
2015-06-25,4.66,4.71,4.54,4.64,7000,0
2015-06-26,4.52,4.6,4.52,4.59,2000,0
2015-06-29,4.5,4.5,4.42,4.42,6400,0
2015-07-01,4.6,4.63,4.46,4.61,8300,0
2015-07-02,4.75,4.76,4.65,4.67,5800,0
2015-07-06,4.73,5.16,4.73,4.94,12700,0
2015-07-07,5.19,5.2,5.05,5.16,16000,0
2015-07-08,5.09,5.09,4.81,4.82,5400,0
2015-07-09,4.89,4.89,4.55,4.85,3100,0
2015-07-13,5.08,5.18,4.91,5.16,3500,0
2015-07-14,5.35,5.37,5.285,5.34,5701,0
2015-07-15,5.59,5.65,5.5,5.5,9789,0
2015-07-16,6.12,6.23,6.11,6.19,18200,0
2015-07-17,6.21,6.21,6.21,6.21,200,0
2015-07-20,6.76,6.8,6.64,6.68,15800,0
2015-07-21,6.63,6.75,6.44,6.6,7600,0
2015-07-22,6.27,6.27,5.9,6.02,25200,0
2015-07-23,6.26,6.36,6.26,6.29,7800,0
2015-07-24,6.33,6.4,6.29,6.29,3900,0
2015-07-27,6.85,6.85,6.79,6.8,5300,0
2015-07-28,7.21,7.21,7.08,7.18,11700,0
2015-07-29,7.18,7.24,7.16,7.16,4900,0
2015-07-30,7,7,6.86,7,3600,0
2015-07-31,6.96,6.96,6.55,6.66,3300,0
2015-08-03,7.32,7.37,7.25,7.2508,6699,0
2015-08-04,7.16,7.16,6.93,7.16,3900,0
2015-08-05,6.97,7.36,6.95,6.96,7000,0
2015-08-06,6.89,7.13,6.87,6.92,5019,0
2015-08-07,6.81,6.86,6.81,6.85,2000,0
2015-08-10,7.14,7.15,7.08,7.15,1500,0
2015-08-11,7.16,7.2353,7.15,7.15,2392,0
2015-08-12,7.29,7.5,7.29,7.47,20200,0
2015-08-13,7.52,7.72,7.52,7.6,4000,0
2015-08-14,7.53,7.64,7.49,7.59,6000,0
2015-08-17,7.74,7.85,7.73,7.76,3900,0
2015-08-18,7.87,7.87,7.72,7.72,4300,0
2015-08-19,7.56,7.65,7.46,7.61,7600,0
2015-08-20,7.23,7.38,7.18,7.37,4700,0
2015-08-21,7.08,7.24,7.05,7.05,9000,0
2015-08-24,4.62,6.7999,4.62,6.7999,14010,0
2015-08-25,6.52,6.61,6.45,6.49,10200,0
2015-08-26,6.89,7.1,6.81,7.09,5500,0
2015-08-27,6.92,7.06,6.85,6.88,5100,0
2015-08-28,6.94,6.97,6.94,6.97,400,0
2015-08-31,6.9,7.48,6.89,6.89,600,0
2015-09-01,6.92,7.09,6.92,7.01,3600,0
2015-09-02,7.32,7.41,7.32,7.41,800,0
2015-09-03,7.49,7.49,7.34,7.34,900,0
2015-09-04,7.3,7.3,7.21,7.26,900,0
2015-09-08,7.5,7.5,7.37,7.38,1900,0
2015-09-09,7.32,7.34,7.25,7.25,900,0
2015-09-10,7.22,7.29,7.09,7.26,4553,0
2015-09-11,7.29,7.38,7.24,7.38,2300,0
2015-09-14,7.11,7.11,7.11,7.11,100,0
2015-09-16,7.38,7.39,7.27,7.36,3600,0
2015-09-17,7.35,7.58,7.0261,7.58,6986,0
2015-09-18,7.51,7.51,7.35,7.35,1300,0
2015-09-21,7.82,8.42,7.82,8.36,8200,0
2015-09-22,8.4,8.4,8.22,8.22,3400,0
2015-09-23,8.1401,8.1401,8.1401,8.1401,432,0
2015-09-24,7.91,8.0603,7.91,8.01,1200,0
2015-09-25,7.94,8.3,7.9,8.3,800,0
2015-09-28,8,8.05,7.91,7.98,5749,0
2015-09-30,7.97,7.97,7.97,7.97,900,0
2015-10-01,7.97,7.97,7.97,7.97,100,0
2015-10-02,8.11,8.11,8.11,8.11,100,0
2015-10-05,8.11,8.24,8.07,8.1,8889,0
2015-10-06,8.48,8.53,8.48,8.49,2100,0
2015-10-07,8.8,9.05,8.64,9.05,6900,0
2015-10-08,8.75,9.49,8.75,9.4,2800,0
2015-10-09,9.09,9.09,9.05,9.05,1700,0
2015-10-12,9.07,9.07,8.89,8.89,1465,0
2015-10-13,8.63,8.64,8.48,8.48,2500,0
2015-10-14,8.93,8.98,8.93,8.95,2400,0
2015-10-15,9,9.32,9,9.2,2900,0
2015-10-16,9.36,9.36,9.36,9.36,200,0
2015-10-19,9.55,9.75,9.55,9.68,5841,0
2015-10-20,9.74,9.75,9.69,9.75,1800,0
2015-10-21,9.9,9.94,9.9,9.94,3000,0
2015-10-22,9.92,10.02,9.91,9.94,8100,0
2015-10-23,10.18,10.18,10.14,10.15,1700,0
2015-10-26,10.3,10.36,10.24,10.26,6000,0
2015-10-27,10.4,10.5,10.35,10.48,5500,0
2015-10-28,10.69,11.04,10.69,10.96,7800,0
2015-10-29,11.09,11.3,11.07,11.23,7500,0
2015-10-30,11.28,11.28,11.28,11.28,100,0
2015-11-02,11.48,11.76,11.475,11.725,10348,0
2015-11-03,11.19,12.01,8.95,10.99,25700,0
2015-11-04,10.53,10.53,9.61,10.25,5197,0
2015-11-05,10.85,10.95,10.62,10.69,8400,0
2015-11-06,10.58,11.44,10.58,11.38,3000,0
2015-11-09,10.85,10.85,10.7,10.7,375,0
2015-11-10,10.79,10.8,10.79,10.8,1100,0
2015-11-11,11.12,11.2,11.12,11.2,2800,0
2015-11-12,11,11.69,10.95,11.2,12000,0
2015-11-13,11.17,11.76,11.08,11.08,2400,0
2015-11-16,11.28,11.7,11.28,11.64,5300,0
2015-11-17,11.85,12,11.65,11.96,5300,0
2015-11-18,12.14,12.3,12.01,12.12,8800,0
2015-11-19,12.15,12.15,12,12,6500,0
2015-11-20,12.09,12.1,12.09,12.09,2100,0
2015-11-23,10.83,10.98,10.33,10.33,12900,0
2015-11-24,10.53,10.8,10.5,10.76,5800,0
2015-11-25,10.8,11.29,10.8,10.9,6600,0
2015-11-27,11.02,11.15,11.02,11.15,1600,0
2015-11-30,11.43,11.44,11.38,11.39,3400,0
2015-12-01,11.4,12.1,10.97,11.08,200751,0
2015-12-02,11.28,11.3,10.45,11.3,8750,0
2015-12-03,11.26,11.59,11.26,11.47,2531,0
2015-12-04,11.55,11.78,11.55,11.77,3200,0
2015-12-07,11.6,11.8,11.31,11.79,16000,0
2015-12-08,11.41,11.8,11.35,11.795,8678,0
2015-12-09,11.36,11.65,11.17,11.65,7900,0
2015-12-10,11.73,11.74,11.27,11.74,7700,0
2015-12-11,11.3,11.84,11.2,11.3,6600,0
2015-12-14,11.33,11.69,11.11,11.11,21545,0
2015-12-15,11.27,11.98,11.27,11.81,13100,0
2015-12-16,11.66,11.66,11.36,11.55,1400,0
2015-12-17,11.84,11.84,11.6,11.6,900,0
2015-12-21,11.91,11.99,11.34,11.39,3400,0
2015-12-22,11.7,11.9,11.34,11.9,4800,0
2015-12-23,11.44,11.88,11.31,11.33,2200,0
2015-12-24,11.23,11.24,11.23,11.24,428,0
2015-12-28,11.15,11.53,11.08,11.49,152594,0
2015-12-29,11,11.01,10.82,10.9,2218,0
2015-12-30,10.79,11.28,10.63,10.68,1400,0
2015-12-31,10.78,11.35,10.62,11,2462,0
2016-01-04,10.64,10.89,10.5336,10.84,5566,0
2016-01-05,11.3,11.3,10.54,11.25,1300,0
2016-01-06,10.89,11,10.7501,10.7501,2460,0
2016-01-07,10.7577,10.7577,10.62,10.74,1633,0
2016-01-08,10.79,10.9,10.58,10.6201,1387,0
2016-01-11,10.49,10.77,10.36,10.77,1231,0
2016-01-12,10.62,10.64,9.34,10.5299,12106,0
2016-01-13,10.28,10.56,9.83,10.34,9480,0
2016-01-14,10.1,10.1,10.018,10.04,5805,0
2016-01-15,9.93,9.93,9.93,9.93,100,0
2016-01-19,10.12,10.13,9.99,10.05,5500,0
2016-01-20,9.533,9.8,9.533,9.8,7575,0
2016-01-21,9.4896,9.61,9.4896,9.61,1700,0
2016-01-22,9.46,9.76,9.46,9.52,6104,0
2016-01-25,9.52,9.54,9.44,9.5,3572,0
2016-01-26,9.67,9.75,9.15,9.64,4280,0
2016-01-27,9.72,9.785,9.64,9.64,2234,0
2016-01-28,9.8,9.99,9.8,9.8801,8738,0
2016-01-29,9.915,9.99,9.91,9.99,2988,0
2016-02-01,9.94,11.77,9.94,11.63,50995,0
2016-02-02,11.12,11.49,11.03,11.12,11395,0
2016-02-03,12.08,12.22,11.9435,12.05,3463,0
2016-02-04,11.93,11.93,11.39,11.4,1891,0
2016-02-05,11.5,11.94,11.5,11.88,3725,0
2016-02-08,11.88,12.21,11.88,12,4384,0
2016-02-09,12.01,12.01,11.79,12,8635,0
2016-02-10,12.15,12.15,11.85,12.04,4800,0
2016-02-11,11.73,11.73,11.706,11.706,447,0
2016-02-12,11.55,11.9,11.55,11.9,8948,0
2016-02-16,12.36,12.6599,11.92,12.59,12910,0
2016-02-17,12.94,13.16,12.84,12.9999,5267,0
2016-02-18,13,13.1,13,13.0996,8442,0
2016-02-19,13.09,13.09,13.01,13.011,2912,0
2016-02-22,13.6,13.79,13.5175,13.71,10259,0
2016-02-23,13.75,14,13.54,13.75,3274,0
2016-02-24,13.55,13.98,13.4563,13.86,9463,0
2016-02-25,14.11,14.11,12.8397,13.9998,11388,0
2016-02-26,14.17,14.19,14.04,14.19,2357,0
2016-02-29,14.08,14.3,13.93,13.94,6317,0
2016-03-01,14.58,14.73,14.44,14.61,12962,0
2016-03-02,14.5,14.6,14.34,14.53,2724,0
2016-03-03,14.21,14.21,14.0101,14.14,3226,0
2016-03-04,14.15,14.22,14.01,14.12,2936,0
2016-03-07,14.38,14.47,14.16,14.45,6390,0
2016-03-08,14.76,14.82,14.685,14.79,8306,0
2016-03-09,14.999,15.75,14.991,15.75,21728,0
2016-03-10,15.61,15.69,14.95,15.078,6125,0
2016-03-11,15.53,15.88,15.53,15.55,2359,0
2016-03-14,15.61,16.09,15.36,16.09,4497,0
2016-03-15,16.35,17,16.14,16.735,9691,0
2016-03-16,16.81,17.04,16.74,17.01,12702,0
2016-03-17,17.11,18,16.2,17.82,20014,0
2016-03-18,17.93,17.93,17.55,17.66,4209,0
2016-03-21,16.66,17.07,16.34,16.34,20921,0
2016-03-22,16.2,16.9699,15.96,16.47,14995,0
2016-03-23,15.86,16.26,15.1301,16.26,3817,0
2016-03-24,16.18,16.18,15.13,15.75,10079,0
2016-03-28,15.33,15.33,14.86,15.06,9092,0
2016-03-29,13.93,14.5,13.93,14.37,13553,0
2016-03-30,14.11,14.42,14.11,14.25,6409,0
2016-03-31,12.95,14.196,12.95,13.62,19470,0
2016-04-01,13.48,13.53,13.31,13.48,5753,0
2016-04-04,13.62,14.14,13.56,13.71,11999,0
2016-04-05,13.59,13.9,13.55,13.74,4838,0
2016-04-06,14.04,14.69,13.95,14.36,3300,0
2016-04-07,14,14,13.611,13.68,7335,0
2016-04-08,13.77,13.87,13.77,13.7789,2028,0
2016-04-11,13.74,13.74,13.3101,13.32,9298,0
2016-04-12,13.56,13.65,13.56,13.56,8477,0
2016-04-13,14.04,14.475,14.04,14.32,6985,0
2016-04-14,14.78,14.8919,14.58,14.62,3034,0
2016-04-15,14.75,14.77,14.75,14.76,828,0
2016-04-18,15.16,15.32,15.1,15.32,875,0
2016-04-19,15.34,15.91,15.1301,15.1922,1700,0
2016-04-20,14.74,14.74,14.11,14.65,3390,0
2016-04-21,14.46,14.5,13.4001,14.5,6539,0
2016-04-25,14.6084,14.6084,14.45,14.56,1902,0
2016-04-26,13.67,14.155,13.67,14.155,2527,0
2016-04-27,13.7,13.7,13.6,13.63,3133,0
2016-04-28,13.65,14.05,13.65,13.66,1615,0
2016-05-02,14.62,14.77,14.46,14.633,3299,0
2016-05-03,14.56,14.64,13.86,13.86,2218,0
2016-05-04,13.99,14.26,13.9699,13.98,8903,0
2016-05-05,13.98,13.99,13.75,13.85,5908,0
2016-05-06,13.73,14.02,13.6501,13.95,4846,0
2016-05-09,13.99,14,13.79,13.8212,3493,0
2016-05-10,14.04,14.05,14.04,14.05,450,0
2016-05-11,14.5,14.5,13.9638,14.0636,4199,0
2016-05-12,14.3,14.3799,13.92,14.17,5814,0
2016-05-13,14.175,14.3398,14.175,14.27,800,0
2016-05-16,14.2,14.21,14.11,14.21,3895,0
2016-05-17,13.9942,14.16,13.92,14.16,885,0
2016-05-18,13.95,14,13.5,13.69,6264,0
2016-05-19,13.65,13.65,13.611,13.611,1930,0
2016-05-23,13.35,13.37,13.11,13.11,4220,0
2016-05-24,13.45,14.2,13.43,13.54,1491,0
2016-05-25,13.4,13.6,13.39,13.509,1202,0
2016-05-26,13.11,13.11,12.9419,13,3366,0
2016-05-27,12.85,13.02,12.85,12.95,720,0
2016-05-31,12.85,13.07,12.85,12.96,6432,0
2016-06-01,13.09,13.47,13.09,13.41,1600,0
2016-06-02,13.05,13.06,12.9801,13.03,1000,0
2016-06-03,13.09,13.1,13,13.02,7049,0
2016-06-06,13.22,13.38,13.04,13.29,1332,0
2016-06-07,13.3299,13.3299,13.3299,13.3299,300,0
2016-06-08,13.149,13.149,13.01,13.01,1844,0
2016-06-09,13.02,13.0699,13.01,13.0699,2725,0
2016-06-10,13,13.01,13,13.01,538,0
2016-06-13,12.75,12.99,12.75,12.99,8988,0
2016-06-14,12.76,14,12.76,13.08,4380,0
2016-06-15,13.06,13.37,12.6501,12.9795,6764,0
2016-06-16,12.63,12.63,12.0401,12.63,1361,0
2016-06-17,12.42,12.64,12.08,12.46,7053,0
2016-06-20,12.7391,12.7391,12.6377,12.6377,276,0
2016-06-21,12.8,12.8,12.7,12.738,3098,0
2016-06-22,12.992,13.28,12.98,13.17,15995,0
2016-06-23,13.39,13.47,13.29,13.455,3754,0
2016-06-24,12.73,12.98,12.7,12.92,1265,0
2016-06-27,12.46,12.53,12.05,12.17,525,0
2016-06-28,13.205,13.205,13.19,13.1901,2887,0
2016-06-29,13.45,13.45,13.16,13.25,3203,0
2016-06-30,13.52,14.63,13.52,13.64,4940,0
2016-07-01,14.19,14.8895,13.7,13.7,975,0
2016-07-05,13.83,13.83,13.42,13.58,1280,0
2016-07-06,13.73,13.75,13.57,13.75,1568,0
2016-07-07,13.69,13.69,13.69,13.69,100,0
2016-07-08,14.45,14.45,13.75,13.78,7721,0
2016-07-11,13.93,14.46,13.845,14.28,1984,0
2016-07-12,14.06,14.0716,14.0558,14.0716,394,0
2016-07-14,13.99,14.08,13.99,14.08,1200,0
2016-07-15,14.11,14.42,13.9,13.94,1464,0
2016-07-18,14.07,14.07,14.07,14.07,777,0
2016-07-19,14.06,14.16,13.93,13.95,2697,0
2016-07-20,14.18,14.18,14.1,14.1,3160,0
2016-07-21,14.1,14.6,14.1,14.6,2365,0
2016-07-22,14.19,14.27,14.07,14.07,1713,0
2016-07-25,14.51,15,14.4,15,901,0
2016-07-26,14.38,14.38,13.99,14.15,6070,0
2016-07-27,14.22,14.32,14.22,14.24,1100,0
2016-07-28,13.95,14.1436,13.95,14.1436,351,0
2016-08-01,14.36,14.43,14.3,14.4294,1236,0
2016-08-02,14.31,14.31,14.31,14.31,1966,0
2016-08-03,13.6101,13.68,13.6101,13.65,778,0
2016-08-05,13.65,13.65,13.65,13.65,103,0
2016-08-08,13.44,13.6,12.28,13.22,1524,0
2016-08-09,13.3,13.34,13.3,13.34,4954,0
2016-08-10,13.79,13.79,13.01,13.29,2676,0
2016-08-11,13.68,13.69,13.68,13.68,750,0
2016-08-15,13.47,13.47,13.34,13.45,1538,0
2016-08-16,13.36,13.39,13.0322,13.0322,300,0
2016-08-17,13.5,13.5,13.5,13.5,1327,0
2016-08-18,13.6,13.84,13.6,13.84,1600,0
2016-08-22,12.79,13.17,12.73,13.17,614,0
2016-08-23,13.65,13.65,13.65,13.65,100,0
2016-08-24,13.64,13.64,13.26,13.26,681,0
2016-08-25,13.62,13.62,13.61,13.62,500,0
2016-08-29,13.63,13.64,13.51,13.51,1712,0
2016-08-30,13.63,13.79,13.63,13.64,2591,0
2016-08-31,13.84,14.07,13.75,13.79,4815,0
2016-09-01,14.03,14.24,13.34,13.71,9298,0
2016-09-02,13.89,13.9,13.5,13.84,2800,0
2016-09-06,13.56,13.64,13.23,13.32,3800,0
2016-09-07,13.81,13.82,13.81,13.82,909,0
2016-09-08,13.5,13.5,13.5,13.5,108,0
2016-09-09,13.2,13.6143,13.15,13.15,675,0
2016-09-12,13.14,13.14,13.08,13.09,701,0
2016-09-13,13.1,13.185,13.014,13.014,3540,0
2016-09-14,12.63,12.63,12.51,12.51,700,0
2016-09-15,12.86,12.86,12.86,12.86,1100,0
2016-09-16,12.52,12.52,12.52,12.52,100,0
2016-09-19,13.21,13.21,13.02,13.02,704,0
2016-09-20,13.12,13.12,13.11,13.12,701,0
2016-09-21,13.15,13.26,13.15,13.26,350,0
2016-09-22,13.44,13.44,13.01,13.07,1101,0
2016-09-28,13,13,13,13,281,0
2016-09-29,13,13.1,13,13,1876,0
2016-09-30,13,13.03,13,13,1092,0
2016-10-03,13,14.0999,12.9,12.9699,3484,0
2016-10-04,13.56,13.56,12.7101,13.49,1408,0
2016-10-05,13.2699,13.2699,13.2699,13.2699,537,0
2016-10-06,13.5499,13.5499,13.5499,13.5499,111,0
2016-10-07,12.59,12.59,12.59,12.59,100,0
2016-10-10,12.2893,13.413,12.2893,13,9051,0
2016-10-11,12.75,12.8999,12.75,12.8999,702,0
2016-10-12,12.639,12.639,12.639,12.639,220,0
2016-10-13,12.8,12.95,12.8,12.95,1180,0
2016-10-17,12.5,12.5,12.5,12.5,100,0
2016-10-18,12.62,12.7203,12.62,12.7203,1060,0
2016-10-19,12.7189,12.7189,12.7189,12.7189,100,0
2016-10-20,11.8,11.9178,11.8,11.8778,2001,0
2016-10-21,12.1,12.306,12.1,12.2,3275,0
2016-10-25,12.19,12.19,12.19,12.19,197,0
2016-10-26,12.35,12.35,12.25,12.25,1119,0
2016-10-27,12.476,12.476,12.39,12.4024,939,0
2016-10-31,12.01,12.01,12.01,12.01,154,0
2016-11-03,11.77,11.77,11.54,11.5573,579,0
2016-11-04,11.51,11.7828,11.395,11.43,4104,0
2016-11-07,12.01,12.2989,12.01,12.01,1198,0
2016-11-10,10.99,11.806,10.99,11.24,623,0
2016-11-11,11.24,11.24,11.08,11.08,630,0
2016-11-15,11.07,11.26,11,11.03,3464,0
2016-11-16,11.34,11.34,11.33,11.33,526,0
2016-11-17,10.81,10.912,10.81,10.912,1096,0
2016-11-21,10.6307,10.9499,10.61,10.9499,2431,0
2016-11-22,11.27,11.7481,11.27,11.45,3716,0
2016-11-23,11.64,12,11.64,11.9459,1439,0
2016-11-28,11.54,11.5516,11.54,11.55,1447,0
2016-11-29,11.45,11.58,11.45,11.58,827,0
2016-11-30,11.75,11.9799,11.75,11.88,1587,0
2016-12-01,10.58,10.58,10.58,10.58,203,0
2016-12-05,11.16,11.3999,11.16,11.3999,635,0
2016-12-06,11.8,11.8,11.49,11.49,1914,0
2016-12-08,11.6799,11.6799,11.5274,11.5274,1453,0
2016-12-12,11.74,11.74,11.7,11.7,415,0
2016-12-14,11.5,11.9799,11.1001,11.15,2409,0
2016-12-15,11.0018,11.0018,11.0018,11.0018,676,0
2016-12-19,11.3899,11.3899,11.262,11.262,642,0
2016-12-20,10.965,11.11,10.965,11.11,777,0
2016-12-21,11.04,11.04,11.04,11.04,2139,0
2016-12-22,11.09,11.09,11.05,11.05,405,0
2016-12-23,11.11,11.1567,11.1,11.1267,1200,0
2016-12-27,11.8,11.8,10.809,11.33,3701,0
2016-12-28,12.3,12.39,12.2,12.2,5452,0
2016-12-29,11.91,12.03,11.5813,11.6534,6129,0
2016-12-30,11.6,11.8999,11.6,11.8999,550,0
2017-01-03,11.6,11.6,10.5,11.16,8448,0
2017-01-04,11.45,11.45,10.75,10.75,2356,0
2017-01-05,11.29,11.3276,11.03,11.03,2642,0
2017-01-09,11.3,11.4396,11.3,11.4396,1517,0
2017-01-10,11.12,11.22,11.08,11.1,3133,0
2017-01-11,11,11,10.62,10.88,2352,0
2017-01-12,10.98,11,10.53,10.82,16690,0
2017-01-13,10.9835,10.9835,10.9835,10.9835,412,0
2017-01-17,10.71,10.71,10.5001,10.51,9947,0
2017-01-18,10.7222,10.7222,10.1815,10.1815,666,0
2017-01-19,10.5,10.56,10.3,10.56,1082,0
2017-01-20,10.3822,10.3822,10.3822,10.3822,311,0
2017-01-23,10.27,10.2916,10.27,10.2916,402,0
2017-01-24,10.2224,10.2588,10.2,10.2102,1141,0
2017-01-25,10.29,10.5287,10.28,10.5287,1765,0
2017-01-26,10.22,10.3585,10.22,10.3585,1105,0
2017-01-27,10.2163,10.2163,10.2163,10.2163,115,0
2017-01-31,10.34,10.4384,10.0427,10.4384,3923,0
2017-02-02,9.5576,10.2813,9.5576,10.2813,942,0
2017-02-03,10,10.1302,10,10.1301,763,0
2017-02-06,10.1,10.26,9.75,10.25,23817,0
2017-02-07,10.13,10.22,10.13,10.13,1362,0
2017-02-08,10.23,10.23,10.23,10.23,263,0
2017-02-09,9.78,10.4,9.78,10.24,3287,0
2017-02-10,10.1612,10.1612,10.1612,10.1612,345,0
2017-02-13,10.69,11.08,10.69,11.055,3809,0
2017-02-14,11.03,11.03,11,11.01,1151,0
2017-02-15,11,11.065,11,11.06,5403,0
2017-02-16,11.1,12.89,11.1,11.425,4982,0
2017-02-17,11.25,11.2939,11.25,11.2601,328,0
2017-02-22,11.25,11.26,11.25,11.25,4879,0
2017-02-23,10.4,10.61,10.4,10.61,392,0
2017-02-24,10.81,10.81,10.77,10.77,1000,0
2017-02-27,10.66,10.75,10.66,10.72,625,0
2017-02-28,10.8,10.94,10.76,10.94,5063,0
2017-03-01,11.15,11.26,10.99,11.26,2336,0
2017-03-02,11.2011,11.2011,11.1179,11.1179,287,0
2017-03-06,11.01,11.01,9.75,11,884,0
2017-03-08,11.1,11.1,11.1,11.1,212,0
2017-03-09,10.8,10.82,10.8,10.82,1351,0
2017-03-10,11.02,11.0366,10.9,10.91,3203,0
2017-03-15,10.77,10.81,10.41,10.73,2532,0
2017-03-16,10.68,10.68,10.05,10.08,994,0
2017-03-17,10.58,10.58,10.58,10.58,112,0
2017-03-20,10.77,10.77,10.489,10.489,593,0
2017-03-21,10.49,10.49,10.49,10.49,156,0
2017-03-28,10.42,10.43,10.05,10.28,1415,0
2017-03-29,10.35,10.36,10.03,10.23,1249,0
2017-03-30,10.45,10.45,9.85,10.23,7078,0
2017-03-31,10.1868,10.1868,10.1868,10.1868,250,0
2017-04-03,10.9919,10.9919,10.22,10.23,1578,0
2017-04-04,10.1318,10.1318,10.1318,10.1318,112,0
2017-04-05,10.29,10.29,10.29,10.29,515,0
2017-04-07,10.75,10.75,10.75,10.75,100,0
2017-04-10,10.0079,10.0079,10.0079,10.0079,152,0
2017-04-12,9.98,10.2,9.98,10.02,631,0
2017-04-13,10.074,10.12,10.074,10.12,249,0
2017-04-17,10.42,10.42,9.86,10.05,5314,0
2017-04-18,10.32,10.32,10.116,10.18,4632,0
2017-04-19,10.65,10.7699,10.65,10.708,4307,0
2017-04-20,11,11,10.86,10.86,1443,0
2017-04-21,10.5311,10.5311,10.5311,10.5311,301,0
2017-04-24,11.02,11.02,10.92,10.93,979,0
2017-04-25,10.95,10.99,10.505,10.505,3744,0
2017-04-26,10.89,11,10.89,10.98,989,0
2017-04-27,10.99,11,10.99,11,3875,0
2017-05-03,11.05,11.05,10.35,11.0021,1013,0
2017-05-04,11.11,11.13,11.11,11.11,713,0
2017-05-08,11.1136,11.1136,11.1136,11.1136,230,0
2017-05-10,11.23,11.4992,11.1,11.1,679,0
2017-05-16,10.9001,11.14,10.9001,11.14,380,0
2017-05-17,11.31,11.51,11.31,11.5,1147,0
2017-05-19,11.34,11.4,11.34,11.4,1001,0
2017-05-30,10.77,10.77,10.75,10.75,806,0
2017-06-02,10.248,10.248,10.248,10.248,100,0
2017-06-05,10.8,10.8001,10.8,10.8001,600,0
2017-06-06,10.8,10.8,10.8,10.8,150,0
2017-06-13,10.8,10.8,10.8,10.8,800,0
2017-06-14,11,11,10.6087,10.62,1443,0
2017-06-15,11.16,11.16,11.1223,11.1223,2200,0
2017-06-19,11.25,11.26,11.25,11.26,400,0
2017-06-26,9.61,10.372,9.58,9.89,4957,0
2017-06-27,9.58,9.61,9.42,9.42,4560,0
2017-06-28,9.12,9.4,9.12,9.4,354,0
2017-06-29,9.23,9.23,9.0165,9.1622,1781,0
2017-07-03,9,9,9,9,723,0
2017-07-05,9.3,9.3,9.29,9.3,1720,0
2017-07-07,8.76,9.15,8.76,9.15,602,0
2017-07-12,8.48,8.48,8.45,8.45,1107,0
2017-07-13,8.65,8.65,8.65,8.65,148,0
2017-07-14,8.5,8.74,8.5,8.74,351,0
2017-07-17,7.61,7.71,7.61,7.7,1333,0
2017-07-18,7.72,7.81,7.3247,7.3247,1241,0
2017-07-19,7.1066,7.1066,7,7,1581,0
2017-07-21,6.67,6.68,6.67,6.68,404,0
2017-07-24,6.88,6.9672,6.67,6.9672,459,0
2017-07-25,6.59,6.75,6.566,6.7018,1582,0
2017-07-26,6.2,6.2,5.86,6.06,19516,0
2017-07-27,6.29,6.5499,6.0511,6.0692,2300,0
2017-07-31,6.84,6.9126,6.63,6.6499,3857,0
2017-08-01,6.95,6.95,6.625,6.81,1550,0
2017-08-02,7.17,7.1918,7.1302,7.1918,989,0
2017-08-03,6.74,6.74,6.74,6.74,200,0
2017-08-04,6.661,6.7,6.661,6.7,490,0
2017-08-07,6.7,6.95,6.45,6.8001,5960,0
2017-08-08,6.49,6.72,6.12,6.67,2822,0
2017-08-10,6.23,6.42,6.203,6.42,4366,0
2017-08-11,6.62,6.702,6.48,6.55,4537,0
2017-08-14,6.28,6.28,6.26,6.26,561,0
2017-08-15,6.3,6.7905,6.3,6.7905,5436,0
2017-08-16,6.4401,6.4401,6.13,6.16,2423,0
2017-08-17,6.25,6.25,6.25,6.25,440,0
2017-08-18,6.0463,6.4,6.0463,6.3,9000,0
2017-08-21,6.87,7.24,6.87,7.16,12424,0
2017-08-22,7.14,7.1615,7.09,7.1401,2353,0
2017-08-23,6.9395,6.94,6.9395,6.94,1100,0
2017-08-24,7.3501,7.438,7.2599,7.35,3914,0
2017-08-28,8.17,8.37,7.8897,8.2983,7763,0
2017-08-29,8.03,8.07,7.756,8.06,2706,0
2017-08-30,7.6,8.36,7.6,7.75,875,0
2017-09-05,7.42,7.5014,6.54,7.1,4640,0
2017-09-06,7.33,7.539,7.33,7.539,1638,0
2017-09-07,7.4435,7.5,7.2,7.22,3637,0
2017-09-08,7.25,7.25,7.2,7.21,1401,0
2017-09-11,7.88,8.336,7.38,7.65,14670,0
2017-09-13,7.9232,7.97,7.8,7.97,8698,0
2017-09-14,8,8,8,8,658,0
2017-09-15,7.95,8.05,7.61,8.05,5900,0
2017-09-19,8,8,8,8,171,0
2017-09-25,7.6301,7.66,7.63,7.63,456,0
2017-09-26,8,8,7.31,7.48,2785,0
2017-09-27,7.63,7.63,7.2,7.2,1149,0
2017-09-28,7.54,7.54,7.34,7.34,200,0
2017-10-02,7.35,7.6,7.2,7.29,3485,0
2017-10-03,7.6,7.65,7.48,7.48,1513,0
2017-10-04,7.56,7.7596,7.3647,7.39,2955,0
2017-10-09,7.46,7.71,7.46,7.71,337,0
2017-10-10,7.8,7.8,7.45,7.5,1301,0
2017-10-11,7.55,7.62,7.55,7.62,2200,0
2017-10-13,7.62,7.98,7.4,7.4,1493,0
2017-10-16,7.48,7.7154,7.47,7.59,2040,0
2017-10-18,7.96,8.3,7.96,8.3,5258,0
2017-10-19,8.45,8.45,8.39,8.39,316,0
2017-10-20,8.38,8.38,8.2192,8.2192,350,0
2017-10-23,8.18,8.73,8.149,8.2395,2083,0
2017-10-24,8.38,8.38,8.38,8.38,101,0
2017-10-25,8.18,8.18,8.18,8.18,150,0
2017-10-27,8.14,8.26,8.14,8.2,1084,0
2017-10-31,7.99,8.18,7.36,7.36,2393,0
2017-11-06,7.75,7.96,7.75,7.96,3200,0
2017-11-07,8,8,8,8,2149,0
2017-11-09,7.62,7.72,7.61,7.659,3415,0
2017-11-10,7.85,7.885,7.78,7.8,2944,0
