Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.69,16.86,16.69,16.86,25195,0
2005-02-28,16.86,17.36,16.67,17.35,34846,0
2005-03-01,17.44,17.67,17.25,17.49,12703,0
2005-03-02,17.49,17.49,17.19,17.19,20695,0
2005-03-03,17.35,17.35,17.17,17.23,7538,0
2005-03-04,17.22,17.73,16.79,17.18,29135,0
2005-03-07,16.95,17.55,16.95,17.23,10061,0
2005-03-08,17.21,17.37,17.2,17.24,907,0
2005-03-09,17.27,17.27,16.78,16.86,10108,0
2005-03-10,16.82,16.87,16.74,16.74,5400,0
2005-03-11,16.59,16.74,16.54,16.62,2964,0
2005-03-14,16.61,16.71,16.55,16.65,5505,0
2005-03-15,16.68,17.36,16.53,17.11,38599,0
2005-03-16,17.27,17.27,16.72,17.27,1416,0
2005-03-17,16.6,17.27,16.6,17.21,4071,0
2005-03-18,17.19,17.34,16.59,16.59,7705,0
2005-03-21,16.6,16.86,16.47,16.5,7540,0
2005-03-22,17.02,17.02,16.45,16.74,10318,0
2005-03-23,16.58,16.6,16.32,16.33,29334,0
2005-03-24,16.45,16.53,16.12,16.12,10950,0
2005-03-28,16.08,16.12,15.54,15.59,38279,0
2005-03-29,15.69,15.7,15.5,15.5,29887,0
2005-03-30,15.33,15.74,15.33,15.64,6922,0
2005-03-31,15.79,15.79,15.33,15.76,7544,0
2005-04-01,15.79,16.53,15.72,16.53,13026,0
2005-04-04,16.45,16.45,15.8,16.25,7780,0
2005-04-05,16.49,16.49,15.84,15.88,14644,0
2005-04-06,15.88,16.31,15.84,16.15,13406,0
2005-04-07,16.49,16.5,16.31,16.31,6756,0
2005-04-08,16.49,16.61,16.41,16.5,16371,0
2005-04-11,16.37,16.43,15.87,15.88,3388,0
2005-04-12,15.37,15.37,14.05,14.59,119760,0
2005-04-13,14.58,14.58,13.64,14.05,44045,0
2005-04-14,13.68,14.21,13.08,13.21,76687,0
2005-04-15,13.02,13.31,12.56,12.6,24889,0
2005-04-18,12.27,12.48,11.16,11.18,224877,0
2005-04-19,11.16,11.61,11.16,11.4,94901,0
2005-04-20,11.65,12.31,11.58,11.86,49761,0
2005-04-21,11.98,12.07,11.57,11.93,45918,0
2005-04-22,12.02,12.31,11.93,12.31,29960,0
2005-04-25,11.98,12.4,11.81,12.11,40220,0
2005-04-26,12.2,12.2,11.74,11.81,47188,0
2005-04-27,13.32,13.32,12.06,12.41,58100,0
2005-04-28,12.38,12.67,12.38,12.45,19083,0
2005-04-29,12.84,12.84,12.25,12.28,14609,0
2005-05-02,12.71,12.71,12.4,12.42,11847,0
2005-05-03,12.03,12.5,11.81,12.36,35398,0
2005-05-04,12.16,12.55,11.86,11.95,104563,0
2005-05-05,11.8,12.45,11.66,11.84,23890,0
2005-05-06,11.83,12.19,11.69,12.08,14721,0
2005-05-09,12.23,12.35,12.12,12.35,17669,0
2005-05-10,12.53,12.6,12.25,12.25,11247,0
2005-05-11,12.18,12.58,12.11,12.55,14505,0
2005-05-12,12.5,12.55,12.31,12.31,2750,0
2005-05-13,11.65,12.46,11.65,12.18,64890,0
2005-05-16,12.3,12.3,11.91,12.18,30833,0
2005-05-17,12.06,12.45,11.92,12,15071,0
2005-05-18,12.18,12.54,12,12.52,8877,0
2005-05-19,12.5,12.5,12.14,12.27,5692,0
2005-05-20,12.05,12.39,12.05,12.17,10169,0
2005-05-23,12.08,12.27,12.05,12.27,14886,0
2005-05-24,12.18,12.18,11.42,11.91,14517,0
2005-05-25,12.02,12.48,11.91,12.48,12486,0
2005-05-26,12.41,12.84,12.27,12.58,19470,0
2005-05-27,12.58,12.58,12,12.15,39518,0
2005-05-31,12.54,12.54,11.75,11.84,33478,0
2005-06-01,11.62,12.18,11.5,11.91,59449,0
2005-06-02,11.73,11.82,11.7,11.79,17699,0
2005-06-03,11.81,11.93,11.64,11.93,41743,0
2005-06-06,11.95,12.5,11.95,12.5,41621,0
2005-06-07,12.5,12.57,12.42,12.42,12948,0
2005-06-08,12.54,12.59,12.44,12.59,6424,0
2005-06-09,12.62,12.63,11.7,11.84,39499,0
2005-06-10,13.14,13.14,12.5,12.71,115329,0
2005-06-13,12.77,12.77,12.64,12.66,22365,0
2005-06-14,12.95,12.95,12.59,12.63,13919,0
2005-06-15,12.77,12.77,12.52,12.65,15423,0
2005-06-16,12.52,12.64,12.51,12.59,5134,0
2005-06-17,12.77,12.82,12.51,12.68,20718,0
2005-06-20,12.72,12.72,12.54,12.59,8192,0
2005-06-21,12.55,12.73,12.27,12.29,19091,0
2005-06-22,12.27,12.66,12.27,12.6,6930,0
2005-06-23,12.61,12.65,12.35,12.51,8352,0
2005-06-24,12.36,12.55,12.27,12.27,15653,0
2005-06-27,12.34,12.41,12.28,12.29,6930,0
2005-06-28,12.31,12.41,12.27,12.33,25285,0
2005-06-29,12.41,12.45,12.3,12.36,13365,0
2005-06-30,12.36,12.53,12.36,12.45,15337,0
2005-07-01,12.57,12.61,12.41,12.6,22440,0
2005-07-05,12.59,12.59,12.35,12.47,11916,0
2005-07-06,12.45,12.6,12.4,12.6,86779,0
2005-07-07,12.95,13.2,12.64,12.82,112623,0
2005-07-08,12.77,13.1,12.77,13.1,41400,0
2005-07-11,13.17,13.86,13.16,13.85,45461,0
2005-07-12,13.72,13.91,13.51,13.68,21409,0
2005-07-13,13.95,13.95,13.68,13.82,15046,0
2005-07-14,13.86,13.86,13.22,13.64,20174,0
2005-07-15,13.85,13.85,13.64,13.7,9370,0
2005-07-18,13.79,13.84,13.52,13.81,10928,0
2005-07-19,13.86,14.07,13.66,13.95,40570,0
2005-07-20,13.79,14.03,13.59,13.99,11187,0
2005-07-21,13.92,14.25,13.91,14.05,27074,0
2005-07-22,14.23,14.31,14.1,14.31,10155,0
2005-07-25,14.45,14.55,14.15,14.36,17167,0
2005-07-26,14.5,14.65,14.36,14.46,13626,0
2005-07-27,14.66,14.73,14.55,14.73,6836,0
2005-07-28,14.77,14.82,14.36,14.82,26485,0
2005-07-29,14.55,14.68,14.55,14.68,13878,0
2005-08-01,14.8,15.02,14.45,15.02,25455,0
2005-08-02,15.32,15.32,14.57,14.71,34355,0
2005-08-03,14.73,14.77,14.01,14.27,46231,0
2005-08-04,13.95,14.25,13.82,14.05,14605,0
2005-08-05,14,14.14,13.96,14.07,3366,0
2005-08-08,14.33,14.45,13.96,13.96,5166,0
2005-08-09,13.81,14.44,13.75,14.21,8058,0
2005-08-10,14.18,14.49,14.14,14.44,10681,0
2005-08-11,14.15,14.42,13.75,14.07,8217,0
2005-08-12,14.03,14.09,14.02,14.08,1826,0
2005-08-15,14.12,14.45,14.12,14.44,10586,0
2005-08-16,14.44,14.44,14.09,14.1,10981,0
2005-08-17,14.54,14.59,14.16,14.41,4302,0
2005-08-18,14.38,14.39,14.2,14.3,12658,0
2005-08-19,14.2,14.39,14.2,14.21,7513,0
2005-08-22,14.23,14.42,14.22,14.38,4061,0
2005-08-23,14.42,14.43,14.25,14.25,13218,0
2005-08-24,14.2,14.35,14.2,14.26,10890,0
2005-08-25,14.25,14.42,14.23,14.23,26078,0
2005-08-26,14.2,14.27,14.2,14.23,5445,0
2005-08-29,14.54,14.54,14.24,14.3,5099,0
2005-08-30,14.3,14.3,14.15,14.18,10113,0
2005-08-31,14.42,14.42,14.09,14.11,15452,0
2005-09-01,14.33,14.45,14.11,14.41,47392,0
2005-09-02,14.52,15.45,14.49,15.25,29208,0
2005-09-06,15.14,15.14,14.97,15.08,6338,0
2005-09-07,15.18,15.64,15.14,15.55,38116,0
2005-09-08,15.72,16.1,15.15,15.38,76898,0
2005-09-09,15.45,15.6,15.36,15.54,40136,0
2005-09-12,15.46,15.82,15.46,15.81,30094,0
2005-09-13,15.81,16.14,15.48,16.11,24053,0
2005-09-14,15.95,16.09,15.95,15.99,16693,0
2005-09-15,16.08,16.16,15.95,16.14,19831,0
2005-09-16,15.95,16.08,15.95,15.95,14943,0
2005-09-19,16.11,16.32,15.95,16.25,23840,0
2005-09-20,16.25,16.7,16.21,16.63,41262,0
2005-09-21,16.47,16.63,15.76,16.11,38019,0
2005-09-22,15.95,16.4,15.95,15.98,29535,0
2005-09-23,16.02,16.21,15.95,15.95,20839,0
2005-09-26,15.95,16.23,15.95,15.98,28950,0
2005-09-27,16.04,16.05,15.95,16.05,14083,0
2005-09-28,16.35,16.35,16.18,16.19,7480,0
2005-09-29,16.17,16.33,16.17,16.21,14344,0
2005-09-30,16.2,16.3,16.07,16.07,7590,0
2005-10-03,15.78,16.22,15.78,16.18,17340,0
2005-10-04,16.18,16.28,16.05,16.28,9438,0
2005-10-05,16.31,16.72,16.26,16.46,31436,0
2005-10-06,16.82,16.82,16.23,16.36,22622,0
2005-10-07,16.2,16.48,15.67,15.86,31816,0
2005-10-10,15.83,16.41,15.83,16.29,17919,0
2005-10-11,16.32,16.4,16.24,16.3,7526,0
2005-10-12,16.05,16.41,16.05,16.32,9087,0
2005-10-13,16.27,16.27,16.02,16.14,3852,0
2005-10-14,16.07,16.18,16,16.05,4364,0
2005-10-17,16.14,16.14,15.7,15.95,25854,0
2005-10-18,15.69,16.24,15.69,16.14,15969,0
2005-10-19,16.05,16.25,15.96,16.25,6765,0
2005-10-20,15.77,16.26,15.77,16.14,12573,0
2005-10-21,16.02,16.14,16.01,16.08,13928,0
2005-10-24,16.09,16.09,15.95,15.95,12056,0
2005-10-25,16.04,16.47,16,16.47,38625,0
2005-10-26,16.29,16.59,16.29,16.5,13172,0
2005-10-27,16.7,16.75,16.5,16.59,23958,0
2005-10-28,16.59,16.78,16.45,16.45,17473,0
2005-10-31,16.72,17.18,16.52,16.99,30041,0
2005-11-01,17.25,17.57,16.99,17.55,49908,0
2005-11-02,17.86,17.86,17.43,17.53,31708,0
2005-11-03,17.86,17.86,17.36,17.61,20027,0
2005-11-04,17.86,17.99,17.15,17.25,11489,0
2005-11-07,17.05,17.76,17.05,17.57,25956,0
2005-11-08,17.35,17.6,17.05,17.6,13091,0
2005-11-09,17.73,17.87,17.35,17.87,11892,0
2005-11-10,17.59,18.19,17.41,18.18,15280,0
2005-11-11,18.27,18.27,17.85,18,11245,0
2005-11-14,17.83,18.05,17.82,17.87,18815,0
2005-11-15,17.85,18.02,17.68,17.81,9125,0
2005-11-16,17.84,17.96,17.46,17.5,14381,0
2005-11-17,17.46,17.87,17.46,17.49,9007,0
2005-11-18,17.46,17.67,17.46,17.52,29081,0
2005-11-21,17.79,18.09,17.46,17.75,22012,0
2005-11-22,17.46,17.62,17.18,17.34,7873,0
2005-11-23,17.32,17.9,17.32,17.9,5771,0
2005-11-25,17.73,17.73,17.64,17.64,924,0
2005-11-28,17.34,17.49,17.32,17.33,10135,0
2005-11-29,17.32,18.01,17.32,17.91,17494,0
2005-11-30,17.82,18.04,17.73,17.99,5907,0
2005-12-01,18.14,18.45,17.92,18.42,23287,0
2005-12-02,18.66,18.73,18.5,18.7,17719,0
2005-12-05,18.77,18.77,17.6,17.99,29249,0
2005-12-06,18.28,18.28,17.44,17.71,17087,0
2005-12-07,17.64,17.64,16.82,17.63,19226,0
2005-12-08,17.52,17.52,17.09,17.27,4833,0
2005-12-09,17.34,18.06,16.68,17.98,40191,0
2005-12-12,17.64,18.19,17.27,17.58,29547,0
2005-12-13,17.6,17.91,17.43,17.55,23270,0
2005-12-14,17.48,18.17,17.36,18.07,29711,0
2005-12-15,18.15,18.62,17.74,17.74,5203,0
2005-12-16,17.74,18.04,17.64,17.89,7076,0
2005-12-19,17.95,18.17,17.75,18,10189,0
2005-12-20,17.85,17.96,17.64,17.71,13143,0
2005-12-21,17.55,17.76,17.32,17.56,21547,0
2005-12-22,17.42,17.62,17.26,17.45,5777,0
2005-12-23,17.19,17.44,17.19,17.43,11247,0
2005-12-27,17.77,17.77,17.05,17.23,15856,0
2005-12-28,17.21,17.6,17.08,17.11,13659,0
2005-12-29,17.11,17.35,17.07,17.21,6297,0
2005-12-30,16.92,17.23,16.91,17.02,26647,0
2006-01-03,17.08,17.24,16.84,17.04,25668,0
2006-01-04,16.85,17.05,16.83,17.03,16399,0
2006-01-05,16.85,17.25,16.85,17.15,8345,0
2006-01-06,17.01,17.15,16.41,17,19607,0
2006-01-09,16.94,17.14,16.91,17.06,9095,0
2006-01-10,16.91,17.15,16.91,17.15,11864,0
2006-01-11,16.93,17.09,16.79,16.85,14932,0
2006-01-12,16.6,16.82,16.6,16.79,8338,0
2006-01-13,16.82,17.09,16.7,16.9,9243,0
2006-01-17,16.6,17.05,16.6,16.73,22635,0
2006-01-18,16.71,17.02,16.55,16.72,13400,0
2006-01-19,16.56,16.86,16.56,16.75,6932,0
2006-01-20,16.94,16.94,15.95,16.65,39570,0
2006-01-23,16.68,16.88,16.67,16.76,4187,0
2006-01-24,17.04,17.04,16.68,16.76,9290,0
2006-01-25,16.59,16.83,16.54,16.83,5792,0
2006-01-26,16.54,17.03,16.54,16.99,20368,0
2006-01-27,16.83,16.91,15.95,16.85,24455,0
2006-01-30,16.85,16.85,16.65,16.82,13162,0
2006-01-31,16.78,16.93,16.78,16.84,7872,0
2006-02-01,16.57,17.04,16.57,16.91,24457,0
2006-02-02,17.02,17.31,17.01,17.24,13569,0
2006-02-03,17.09,17.55,17.09,17.55,14931,0
2006-02-06,17.66,17.66,17.05,17.15,6600,0
2006-02-07,17.05,17.31,17.05,17.28,6710,0
2006-02-08,17.05,17.49,17.05,17.21,5457,0
2006-02-10,17.09,17.55,17.09,17.45,20039,0
2006-02-13,17.48,17.66,17.45,17.58,8310,0
2006-02-14,17.44,17.54,17.25,17.35,8706,0
2006-02-15,17.35,17.6,17.13,17.35,8123,0
2006-02-16,17.36,17.66,17.36,17.66,4838,0
2006-02-17,17.65,17.73,17.29,17.73,16954,0
2006-02-21,17.72,18.52,17.53,18.04,12622,0
2006-02-22,18.04,18.4,17.49,17.88,2554,0
2006-02-23,17.88,18.08,17.62,17.75,12958,0
2006-02-24,17.6,17.92,17.51,17.68,9460,0
2006-02-27,17.68,17.95,17.52,17.64,15687,0
2006-02-28,17.72,17.75,17.48,17.53,12570,0
2006-03-01,17.57,17.91,17.45,17.71,30406,0
2006-03-02,17.91,18.18,17.72,18.02,11607,0
2006-03-03,17.95,18.07,17.78,18.01,660,0
2006-03-06,18.14,18.41,17.99,18.32,22372,0
2006-03-07,18.32,18.68,18.3,18.51,25245,0
2006-03-08,18.55,18.78,18.44,18.54,13722,0
2006-03-09,18.63,18.71,18.24,18.35,7370,0
2006-03-10,18.13,18.45,18.07,18.22,13539,0
2006-03-13,18.24,18.61,18.21,18.57,29681,0
2006-03-14,18.42,18.64,18.13,18.13,15081,0
2006-03-15,18.27,18.41,18.13,18.27,12596,0
2006-03-16,17.9,18.25,17.9,17.95,15198,0
2006-03-17,17.93,18.08,17.73,17.85,16500,0
2006-03-20,17.85,18.41,17.85,18.15,56563,0
2006-03-21,18.34,18.82,18.13,18.37,102444,0
2006-03-22,18.53,18.84,18.09,18.49,17375,0
2006-03-23,18.54,18.54,18.18,18.23,20773,0
2006-03-24,18.05,18.35,18.05,18.22,6048,0
2006-03-27,18.25,18.41,18.08,18.09,5920,0
2006-03-28,18.15,18.18,18.01,18.1,3647,0
2006-03-29,18.21,18.43,18.17,18.43,9520,0
2006-03-30,18.15,18.42,18.15,18.33,6006,0
2006-03-31,17.96,18.64,17.53,18.64,24686,0
2006-04-03,18.86,18.86,17.55,17.92,21896,0
2006-04-04,17.88,18.18,17.8,17.96,7146,0
2006-04-05,18.08,18.26,17.59,18.24,8464,0
2006-04-06,18.04,18.27,17.77,18.24,20630,0
2006-04-07,18.08,18.62,17.83,18.05,41240,0
2006-04-10,17.94,17.99,17.08,17.22,32189,0
2006-04-11,17.21,17.25,16.6,16.91,15681,0
2006-04-12,17.05,17.21,17.01,17.16,6384,0
2006-04-13,17.05,18.3,17,18.05,19571,0
2006-04-17,18.32,18.45,17.06,17.38,90083,0
2006-04-18,17.19,17.33,15.87,16.83,149253,0
2006-04-19,16.79,17.22,16.79,17.17,47499,0
2006-04-20,17.16,17.25,16.88,17.25,14378,0
2006-04-21,17.26,17.27,17,17,7476,0
2006-04-24,17,17,16.77,16.79,13483,0
2006-04-25,16.38,17.25,16.38,17.06,14202,0
2006-04-26,17.29,17.49,16.9,17.26,4728,0
2006-04-27,17.05,17.27,16.88,17,16140,0
2006-04-28,17.07,17.25,16.98,16.99,6180,0
2006-05-01,16.98,16.98,16.65,16.82,18205,0
2006-05-02,16.88,16.94,16.51,16.54,13766,0
2006-05-03,16.38,16.75,16.36,16.75,8162,0
2006-05-04,16.75,16.75,16.45,16.53,8599,0
2006-05-05,16.73,16.97,16.37,16.47,20879,0
2006-05-08,16.37,16.82,16.37,16.75,12441,0
2006-05-09,16.76,17.22,16.52,17.22,9286,0
2006-05-10,17.04,17.05,16.59,16.59,5735,0
2006-05-11,16.76,17.05,16.42,16.93,24340,0
2006-05-12,16.85,17.04,16.61,16.63,4351,0
2006-05-15,16.95,16.99,15.69,16.45,12321,0
2006-05-16,16.54,16.59,16.37,16.58,1441,0
2006-05-17,16.48,16.74,15.94,16.07,10112,0
2006-05-18,16.32,16.32,15.91,15.95,6869,0
2006-05-19,16.08,16.09,15.86,16,8710,0
2006-05-22,15.95,16.31,14.96,15.36,21652,0
2006-05-23,15.25,15.42,15,15.14,15011,0
2006-05-24,15.26,15.31,15.19,15.2,12094,0
2006-05-25,15.2,15.36,15.2,15.36,3789,0
2006-05-26,15.3,15.52,15.3,15.52,4824,0
2006-05-30,15.26,16.24,15.05,15.55,18043,0
2006-05-31,15.57,16.06,15.57,15.64,7478,0
2006-06-01,15.64,15.7,15.46,15.55,18162,0
2006-06-02,15.39,15.62,15.28,15.36,22971,0
2006-06-05,15.47,15.58,15.35,15.4,5622,0
2006-06-06,15.4,15.41,15.11,15.29,8534,0
2006-06-07,15.18,15.33,15.09,15.1,6162,0
2006-06-08,15.16,15.29,14.97,14.97,9882,0
2006-06-09,14.22,14.22,12.52,12.97,244424,0
2006-06-12,13.06,13.28,13.06,13.12,26576,0
2006-06-13,13.11,13.13,12.95,12.95,5379,0
2006-06-14,12.8,13.06,12.59,12.6,41266,0
2006-06-15,12.74,12.97,12.74,12.88,13186,0
2006-06-16,12.77,13.09,12.77,13.05,13552,0
2006-06-19,13.02,13.11,12.86,13.06,31908,0
2006-06-20,12.94,13.14,12.93,13.14,13537,0
2006-06-21,13.12,13.32,12.88,13.1,29260,0
2006-06-22,13.11,13.19,13.04,13.19,20691,0
2006-06-23,13.18,13.29,13.06,13.22,15499,0
2006-06-26,13.3,13.32,13.12,13.28,5778,0
2006-06-27,13.4,13.52,13.38,13.47,5401,0
2006-06-28,13.37,13.47,13.29,13.29,9218,0
2006-06-29,13.27,13.36,13.27,13.36,8274,0
2006-06-30,13.39,13.61,13.27,13.61,20037,0
2006-07-03,13.85,13.97,13.81,13.81,3568,0
2006-07-05,13.82,13.82,13.63,13.64,27000,0
2006-07-06,13.59,13.59,13.45,13.5,1712,0
2006-07-07,13.5,13.56,13.27,13.27,11613,0
2006-07-10,13.27,13.36,13.14,13.26,19440,0
2006-07-11,13.26,13.35,12.93,13.14,10280,0
2006-07-12,12.99,13.22,12.97,13.17,60766,0
2006-07-13,12.97,13.09,12.5,12.54,3520,0
2006-07-14,12.59,12.95,12.53,12.73,14415,0
2006-07-17,12.73,13.05,12.73,12.93,7730,0
2006-07-18,13.07,13.15,12.87,12.87,4165,0
2006-07-19,12.93,13.26,12.93,13.1,3999,0
2006-07-20,12.98,13.41,12.85,13.02,4660,0
2006-07-21,12.98,13.04,12.83,12.83,5065,0
2006-07-24,12.82,13.19,12.73,12.73,8024,0
2006-07-25,12.64,12.95,12.64,12.95,22289,0
2006-07-26,12.91,13.29,12.91,13.18,19317,0
2006-07-27,12.97,13.18,12.85,12.92,9803,0
2006-07-28,12.96,13.03,12.85,12.99,14633,0
2006-07-31,13.18,13.18,12.45,12.76,20651,0
2006-08-01,12.7,12.77,12.37,12.72,10604,0
2006-08-02,12.86,12.95,12.75,12.91,7058,0
2006-08-03,12.92,13.19,12.92,13.19,2176,0
2006-08-04,13.14,13.37,13.14,13.32,3042,0
2006-08-07,13.46,13.7,13.46,13.68,2400,0
2006-08-08,13.09,13.77,13.09,13.68,6301,0
2006-08-09,13.53,13.84,13.53,13.7,3049,0
2006-08-10,13.4,13.64,13.4,13.6,7035,0
2006-08-11,13.53,13.6,13.41,13.5,5618,0
2006-08-14,13.48,13.69,13.48,13.51,9446,0
2006-08-15,13.46,13.6,13.44,13.45,3450,0
2006-08-16,13.4,13.62,13.3,13.62,7658,0
2006-08-17,13.5,13.59,13.24,13.37,3970,0
2006-08-18,13.38,13.45,13.23,13.4,3365,0
2006-08-21,13.4,13.4,13.13,13.37,6693,0
2006-08-22,13.32,13.6,13.31,13.43,9364,0
2006-08-23,13.24,13.4,13.1,13.4,2593,0
2006-08-24,13.4,13.43,13.18,13.19,13047,0
2006-08-25,13.2,13.56,13.2,13.26,2964,0
2006-08-28,13.37,13.37,13.21,13.33,2585,0
2006-08-29,13.3,13.42,13.27,13.4,1800,0
2006-08-30,13.55,13.55,13.53,13.54,650,0
2006-08-31,13.45,13.75,13.45,13.75,3720,0
2006-09-01,13.75,13.78,13.57,13.76,1864,0
2006-09-05,13.76,13.86,13.76,13.78,5231,0
2006-09-06,13.65,13.78,13.65,13.66,4060,0
2006-09-07,13.72,13.72,13.45,13.46,16251,0
2006-09-08,13.1,13.19,12.91,13.1,38792,0
2006-09-11,12.99,13.07,12.9,12.95,11666,0
2006-09-12,12.8,12.8,12.35,12.57,23594,0
2006-09-13,12.55,12.71,12.55,12.65,3500,0
2006-09-14,12.52,12.55,12.4,12.42,9964,0
2006-09-15,12.4,12.43,12.36,12.4,3210,0
2006-09-18,12.39,12.4,12.18,12.36,7512,0
2006-09-19,12.26,12.31,11.37,11.98,49893,0
2006-09-20,12.1,12.1,11.79,11.93,9011,0
2006-09-21,12.21,12.82,12.1,12.5,27106,0
2006-09-22,12.4,12.97,12.4,12.64,10762,0
2006-09-25,12.65,12.87,12.62,12.75,7406,0
2006-09-26,12.51,12.73,11.99,12.06,29901,0
2006-09-27,12.13,12.2,11.91,12.1,12788,0
2006-09-28,12.2,12.35,12.15,12.23,15900,0
2006-09-29,12.13,12.21,12.05,12.16,10242,0
2006-10-02,12.24,12.35,12.24,12.35,30000,0
2006-10-03,12.34,12.35,12.15,12.19,8054,0
2006-10-04,12.09,12.25,12.09,12.25,15192,0
2006-10-05,12.15,12.25,12.04,12.16,37554,0
2006-10-06,12.16,12.25,12.05,12.25,11254,0
2006-10-09,12.2,12.53,12.09,12.5,45869,0
2006-10-10,12.55,12.65,12.46,12.48,7650,0
2006-10-11,12.47,12.59,12.47,12.5,12443,0
2006-10-12,12.57,12.75,12.57,12.75,5771,0
2006-10-13,12.74,12.74,12.6,12.65,6857,0
2006-10-16,12.55,12.99,12.55,12.99,16092,0
2006-10-17,12.95,13.05,12.8,13,11117,0
2006-10-18,13.12,13.54,13.12,13.35,20823,0
2006-10-19,13.35,13.6,13.29,13.5,18797,0
2006-10-20,13.5,13.63,13.4,13.5,7227,0
2006-10-23,13.5,13.72,13.5,13.51,11083,0
2006-10-24,13.54,13.6,13.5,13.53,16097,0
2006-10-25,13.57,13.67,13.57,13.64,16610,0
2006-10-26,13.62,13.82,13.62,13.7,20205,0
2006-10-27,13.7,13.92,13.53,13.75,29232,0
2006-10-30,13.6,13.76,13.57,13.65,12685,0
2006-10-31,13.62,13.74,13.62,13.63,8540,0
2006-11-01,13.55,13.69,13.55,13.65,5326,0
2006-11-02,13.71,13.78,13.65,13.78,12931,0
2006-11-03,13.61,13.8,13.57,13.79,23151,0
2006-11-06,13.67,13.79,13.55,13.77,14915,0
2006-11-07,13.85,14.1,13.85,13.97,36527,0
2006-11-08,14,14.02,13.96,13.98,20058,0
2006-11-09,14,14.09,13.98,14.09,9348,0
2006-11-10,14.07,14.18,14.07,14.12,1408,0
2006-11-13,14.06,14.15,14.06,14.15,2360,0
2006-11-14,14.16,14.35,14.15,14.35,10682,0
2006-11-15,14.19,14.96,14.19,14.45,14501,0
2006-11-16,14.59,14.69,14.51,14.53,8532,0
2006-11-17,14.53,14.59,14.53,14.55,8200,0
2006-11-20,14.55,14.75,14.27,14.31,7955,0
2006-11-21,14.29,14.29,13.68,13.93,15159,0
2006-11-22,13.82,14.03,13.75,13.93,12520,0
2006-11-24,13.91,14.01,13.91,14,5200,0
2006-11-27,13.83,13.91,13.83,13.9,5051,0
2006-11-28,13.71,13.95,13.71,13.95,8791,0
2006-11-29,14.02,14.02,13.9,13.91,14751,0
2006-11-30,13.88,14.03,13.86,14.03,5653,0
2006-12-01,13.97,14,13.9,14,7450,0
2006-12-04,14.05,14.36,14.05,14.09,29078,0
2006-12-05,14.09,14.16,13.81,14.02,11814,0
2006-12-06,14.3,14.3,14.07,14.1,31957,0
2006-12-07,14.38,14.38,14,14.15,11422,0
2006-12-08,13.91,14.05,13.85,13.9,102462,0
2006-12-11,13.89,13.97,13.43,13.69,62708,0
2006-12-12,13.67,13.87,13.66,13.81,15851,0
2006-12-13,13.8,14,13.8,13.9,16581,0
2006-12-14,13.81,14.27,13.81,13.9,10280,0
2006-12-15,13.99,14.08,13.9,13.96,10237,0
2006-12-18,14.01,14.01,13.43,13.79,25432,0
2006-12-19,13.75,14,13.65,13.65,39471,0
2006-12-20,13.52,14,13.5,13.61,14210,0
2006-12-21,13.6,13.97,13.56,13.75,8270,0
2006-12-22,13.64,13.94,13.64,13.94,7472,0
2006-12-26,13.8,13.81,13.1,13.11,13052,0
2006-12-27,13.19,13.85,13.19,13.83,17539,0
2006-12-28,13.81,13.83,13.4,13.78,12155,0
2006-12-29,13.68,13.77,13.3,13.59,8030,0
2007-01-03,13.81,14.08,13.69,13.99,10767,0
2007-01-04,14.03,14.05,13.89,14,8979,0
2007-01-05,14.04,14.04,13.89,13.89,2979,0
2007-01-08,13.82,14.09,13.82,14.05,6612,0
2007-01-09,14,14.08,13.92,13.93,9854,0
2007-01-10,13.97,14.05,13.92,13.92,11934,0
2007-01-11,13.9,14.08,13.81,14.01,32063,0
2007-01-12,14.06,14.34,13.98,14.09,5047,0
2007-01-16,13.98,14.56,13.98,14.2,164268,0
2007-01-17,14.36,14.58,14.34,14.5,14276,0
2007-01-18,14.49,14.57,14.4,14.54,30720,0
2007-01-19,14.5,14.54,13.89,14.02,9662,0
2007-01-22,13.96,14.26,13.94,14.13,8729,0
2007-01-23,14.13,14.7,14.13,14.62,10342,0
2007-01-24,14.5,14.79,14.5,14.59,11601,0
2007-01-25,14.34,14.72,14.25,14.49,11394,0
2007-01-26,14.45,14.83,14.35,14.8,56287,0
2007-01-29,14.85,15.28,14.8,15.25,32644,0
2007-01-30,15.25,15.25,15.01,15.01,12669,0
2007-01-31,15,15.1,14.59,14.67,16678,0
2007-02-01,14.67,14.99,14.62,14.76,8044,0
2007-02-02,14.76,14.91,14.51,14.8,27889,0
2007-02-05,14.9,14.9,14.82,14.86,2500,0
2007-02-06,14.86,15,14.65,14.85,15596,0
2007-02-07,14.71,14.99,13.89,13.97,69226,0
2007-02-08,13.95,14.3,13.95,14.07,17673,0
2007-02-09,14.11,14.22,13.68,13.75,104174,0
2007-02-12,13.75,13.9,13.75,13.9,7712,0
2007-02-13,14.03,14.29,13.98,14.21,7542,0
2007-02-14,14.27,14.29,14.13,14.25,8212,0
2007-02-15,14.45,14.66,14.13,14.33,13600,0
2007-02-16,14.28,14.49,14.28,14.3,5394,0
2007-02-20,14.53,14.6,14.3,14.6,18236,0
2007-02-21,14.55,14.6,14.38,14.49,4140,0
2007-02-22,14.34,14.36,14.27,14.36,2900,0
2007-02-23,14.25,14.31,14.18,14.2,5164,0
2007-02-26,14.15,14.15,13.92,13.96,32009,0
2007-02-27,14,14,13.3,13.36,63268,0
2007-02-28,13.6,13.6,13.48,13.48,10905,0
2007-03-01,13.31,13.45,13.25,13.29,5250,0
2007-03-02,13.47,13.86,13.46,13.86,17300,0
2007-03-05,13.54,13.85,13.49,13.49,5934,0
2007-03-06,13.58,13.84,13.54,13.84,123482,0
2007-03-07,13.84,14.19,13.8,14.12,8052,0
2007-03-08,13.97,14.12,13.96,14.12,3977,0
2007-03-09,14.06,14.13,14.06,14.09,1352,0
2007-03-12,14,14.13,13.84,13.99,2799,0
2007-03-13,13.81,14.3,13.8,14.08,10221,0
2007-03-14,14.15,14.32,13.99,14.06,10742,0
2007-03-15,14.06,14.15,14.06,14.07,1200,0
2007-03-16,14.07,14.15,14.07,14.15,1200,0
2007-03-19,14.14,14.28,14.01,14.01,4044,0
2007-03-20,14.1,14.26,14,14.26,8713,0
2007-03-21,14.2,14.2,13.89,13.89,10409,0
2007-03-22,14.07,14.1,13.94,13.94,11266,0
2007-03-23,13.97,14.26,13.96,14.15,1600,0
2007-03-26,14.07,14.24,13.89,14.16,16293,0
2007-03-28,13.7,14,13.7,13.99,8461,0
2007-03-29,13.72,14.35,13.72,14.35,11802,0
2007-03-30,13.82,14.48,13.82,14,7883,0
2007-04-02,13.91,14.35,13.9,14,7264,0
2007-04-03,14,14.46,13.91,14.1,25593,0
2007-04-04,14.11,14.41,13.99,14.15,19121,0
2007-04-05,14.06,14.5,14.06,14.28,18261,0
2007-04-09,14.58,14.58,14.27,14.38,3816,0
2007-04-10,14.29,15.09,14.29,14.94,59559,0
2007-04-11,14.93,14.98,14.06,14.83,28689,0
2007-04-12,14.65,14.65,14.2,14.4,14871,0
2007-04-13,13.84,13.84,12.9,13.25,61367,0
2007-04-16,13.25,13.57,13.25,13.34,16776,0
2007-04-17,13.26,13.5,13.14,13.4,13034,0
2007-04-18,13.25,13.38,13.1,13.1,161099,0
2007-04-19,13.26,13.67,13.22,13.32,9419,0
2007-04-20,13.19,13.36,12.98,13.1,39216,0
2007-04-23,12.95,13.23,12.95,13.23,10150,0
2007-04-24,13.03,13.09,13.02,13.09,4000,0
2007-04-25,13.2,13.48,13,13.16,12137,0
2007-04-26,13.24,13.24,13.02,13.11,7341,0
2007-04-27,13.15,13.3,12.88,13.25,16385,0
2007-04-30,13.15,13.35,13.07,13.07,8714,0
2007-05-01,12.96,13.07,12.81,12.85,7240,0
2007-05-02,12.8,12.96,12.8,12.95,81991,0
2007-05-03,12.83,13.07,12.83,13.01,9736,0
2007-05-04,13.15,13.25,12.98,13.19,34853,0
2007-05-07,13.26,13.31,13,13,3284,0
2007-05-08,13,13.15,13,13.06,9722,0
2007-05-09,13,13.02,13,13,31493,0
2007-05-10,13.15,13.15,13,13.01,2193,0
2007-05-11,12.9,13.04,12.79,13,6150,0
2007-05-14,12.95,13.1,12.76,12.99,12400,0
2007-05-15,12.76,12.87,12.65,12.67,6300,0
2007-05-16,12.81,13,12.76,12.91,27120,0
2007-05-17,12.99,12.99,12.84,12.84,2623,0
2007-05-18,12.97,13.14,12.96,13.02,35277,0
2007-05-21,13.01,13.11,12.9,13.02,18350,0
2007-05-22,13.07,13.2,13.01,13.05,19961,0
2007-05-23,13.13,13.36,13.13,13.36,6738,0
2007-05-24,13.37,13.65,13.37,13.65,8906,0
2007-05-25,13.66,13.78,13.57,13.78,8498,0
2007-05-29,13.16,13.34,13.05,13.28,2512,0
2007-05-30,13.4,13.68,13.35,13.55,9040,0
2007-05-31,13.55,13.78,13.49,13.78,7525,0
2007-06-01,13.62,13.98,13.62,13.98,6751,0
2007-06-04,13.78,13.97,13.68,13.92,2039,0
2007-06-05,13.48,14,13.48,14,5402,0
2007-06-06,13.94,14,13.71,13.84,2884,0
2007-06-07,13.53,13.96,13.53,13.83,11454,0
2007-06-08,12.65,13.83,12.65,13.78,21348,0
2007-06-11,13.59,14.1,13.59,14,9456,0
2007-06-12,13.66,14.16,13.37,13.99,6500,0
2007-06-13,13.87,14,13.57,13.61,9200,0
2007-06-14,13.78,13.78,13.44,13.63,11595,0
2007-06-15,13.76,14,13.7,13.92,9966,0
2007-06-18,13.86,14.04,13.85,13.91,1842,0
2007-06-19,13.77,14.2,13.77,13.85,4006,0
2007-06-20,13.74,14.02,13.74,14,3331,0
2007-06-21,13.74,14,13.66,13.99,3500,0
2007-06-22,13.74,14.01,13.74,14.01,300,0
2007-06-25,13.86,14.04,13.86,13.99,1482,0
2007-06-26,13.92,14.01,13.92,13.92,8670,0
2007-06-27,13.76,14.07,13.57,13.84,4821,0
2007-06-28,13.74,13.93,13.74,13.82,4322,0
2007-06-29,13.78,14,13.78,13.86,2592,0
2007-07-02,13.7,14.04,13.63,13.88,6484,0
2007-07-03,13.86,14.04,13.86,14.04,901,0
2007-07-05,13.88,14.13,13.88,14.13,6196,0
2007-07-06,13.97,14.12,13.85,13.85,1100,0
2007-07-09,13.75,14.04,13.61,13.61,11011,0
2007-07-10,13.7,14,13.63,13.9,8931,0
2007-07-11,13.72,14.05,13.72,14.03,1800,0
2007-07-12,13.98,14.05,13.93,14.05,3198,0
2007-07-13,13.9,14.05,13.86,13.97,2774,0
2007-07-16,13.74,14.01,13.5,13.82,5989,0
2007-07-17,13.82,14.03,13.82,13.98,1186,0
2007-07-18,13.86,14.04,13.65,14,3352,0
2007-07-19,13.92,14.01,13.63,13.66,11538,0
2007-07-20,13.54,14.01,13.54,14.01,5693,0
2007-07-23,13.9,14.01,13.6,13.98,2510,0
2007-07-24,13.92,14,13.58,13.74,10416,0
2007-07-25,13.5,13.93,13.5,13.93,1532,0
2007-07-26,13.5,13.95,13.5,13.7,1745,0
2007-07-27,13.1,13.85,13,13.45,3809,0
2007-07-30,13.84,13.84,13.4,13.48,9126,0
2007-07-31,13.09,13.65,13,13.37,3177,0
2007-08-01,12.95,13.25,12.95,13.25,4811,0
2007-08-02,13.76,13.76,13.2,13.2,1921,0
2007-08-03,13.33,13.73,13.21,13.29,800,0
2007-08-06,13.2,13.5,12.95,13.24,7978,0
2007-08-07,13.27,14.1,13,14,12331,0
2007-08-08,14.23,14.65,13.35,13.65,13164,0
2007-08-09,13.19,13.92,13.19,13.38,4463,0
2007-08-10,13.14,13.18,11.95,11.98,13180,0
2007-08-13,12.11,12.89,12.11,12.31,12532,0
2007-08-14,12.18,12.31,12.02,12.15,8424,0
2007-08-15,12.04,12.09,11.87,11.9,11704,0
2007-08-16,11.88,11.97,11.55,11.8,22640,0
2007-08-17,11.85,11.89,11.77,11.89,11200,0
2007-08-20,11.83,12,11.77,11.84,8461,0
2007-08-21,12.42,12.52,11.75,11.87,8621,0
2007-08-22,11.81,11.99,11.78,11.91,5990,0
2007-08-23,11.96,11.99,11.73,11.9,16250,0
2007-08-24,12.28,12.28,11.91,11.96,4706,0
2007-08-27,12,12.65,11.89,11.95,2700,0
2007-08-28,11.93,11.98,11.82,11.89,10500,0
2007-08-29,12.22,12.57,11.78,11.93,9153,0
2007-08-30,11.95,11.95,11.74,11.75,6384,0
2007-08-31,11.84,11.84,11.7,11.71,4286,0
2007-09-04,11.74,11.75,11.68,11.72,7300,0
2007-09-05,11.73,12.93,11.73,12.02,18048,0
2007-09-06,11.89,12.5,11.89,12.4,3997,0
2007-09-07,12.1,12.26,11.78,12.11,4593,0
2007-09-10,11.88,11.88,11.1,11.54,12756,0
2007-09-11,11.69,12.26,11.62,11.63,3785,0
2007-09-12,11.5,11.74,11.21,11.25,5220,0
2007-09-13,11.6,11.75,11.57,11.7,12299,0
2007-09-14,11.82,12.09,11.81,11.87,4820,0
2007-09-17,11.75,11.76,11.36,11.65,7870,0
2007-09-18,11.7,12.26,11.6,11.69,3600,0
2007-09-19,12.01,12.62,11.65,12.6,20395,0
2007-09-20,12.43,12.62,11.75,12.19,9030,0
2007-09-21,11.8,12.31,11.63,11.97,5029,0
2007-09-24,11.99,12.21,11.7,11.83,1621,0
2007-09-25,11.88,11.99,11.76,11.99,2200,0
2007-09-26,12,12.17,11.73,11.73,13882,0
2007-09-27,11.8,11.99,11.8,11.99,4197,0
2007-09-28,11.99,12.13,11.7,11.7,1370,0
2007-10-01,11.77,12.3,11.77,12.11,4965,0
2007-10-03,11.84,12.32,11.84,12.11,14970,0
2007-10-04,12,12.1,12,12.1,3105,0
2007-10-05,12,12.1,12,12.1,963,0
2007-10-08,12.01,12.1,11.99,12,2947,0
2007-10-09,11.99,12.01,11.91,11.99,6402,0
2007-10-10,12,12.1,11.79,11.9,210367,0
2007-10-11,11.95,12.08,11.95,12.08,500,0
2007-10-12,12.08,12.49,11.9,11.97,89509,0
2007-10-15,11.61,12.04,11.58,12.04,3215,0
2007-10-16,12.04,12.23,12.01,12.15,1260,0
2007-10-17,12.1,12.22,12,12,1800,0
2007-10-18,12.06,12.15,11.92,12,4579,0
2007-10-19,12,12.14,12,12,2769,0
2007-10-22,11.87,12.08,11.87,11.92,10076,0
2007-10-23,11.97,12.1,11.94,12.08,7000,0
2007-10-24,12.1,12.6,12.03,12.28,16487,0
2007-10-25,12.27,12.49,12.02,12.42,2641,0
2007-10-26,12.42,12.45,11.57,11.74,20452,0
2007-10-29,11.68,12.13,11.68,11.94,3945,0
2007-10-30,11.95,12.09,11.95,12.06,800,0
2007-10-31,11.95,12.1,11.95,12.09,2162,0
2007-11-01,12.13,12.13,12,12.02,4540,0
2007-11-02,11.68,11.68,11.67,11.67,220,0
2007-11-05,12.06,12.17,11.64,11.99,13849,0
2007-11-07,11.83,11.93,11.57,11.66,3310,0
2007-11-08,11.7,11.91,11.3,11.41,4842,0
2007-11-09,11.28,11.67,11,11.03,5423,0
2007-11-12,11.02,11.29,11.02,11.29,1434,0
2007-11-13,11.15,11.15,10.57,11.14,18298,0
2007-11-14,10.99,11.04,10.57,10.65,16558,0
2007-11-15,10.65,11.1,10.65,10.9,18310,0
2007-11-16,10.8,11.03,10.56,10.56,21703,0
2007-11-19,10.6,10.72,10.6,10.66,1000,0
2007-11-20,10.63,10.9,10.54,10.9,3020,0
2007-11-21,10.97,11.09,10.85,10.85,2071,0
2007-11-26,10.54,10.89,10.5,10.67,14422,0
2007-11-27,10.61,11.06,10.61,10.71,13070,0
2007-11-28,10.87,10.91,10.68,10.79,6773,0
2007-11-29,10.76,11.08,10.76,10.89,2400,0
2007-11-30,10.79,10.88,10.72,10.82,2300,0
2007-12-03,10.66,10.9,10.66,10.9,4000,0
2007-12-04,10.8,10.94,10.7,10.89,7252,0
2007-12-05,10.91,10.99,10.7,10.88,10733,0
2007-12-06,10.83,11,10.32,11,21654,0
2007-12-07,11.3,12.57,10.97,11.74,48037,0
2007-12-10,11.85,11.85,11.34,11.85,17924,0
2007-12-11,11.7,11.7,11.27,11.6,9258,0
2007-12-12,11.77,11.8,11.63,11.78,3500,0
2007-12-13,11.19,11.42,11.17,11.24,4210,0
2007-12-14,11.15,11.24,11.05,11.1,4416,0
2007-12-17,11.35,11.62,10.83,10.85,7318,0
2007-12-18,10.68,11.02,10.68,11.01,17846,0
2007-12-19,11.18,11.4,10.63,10.75,15312,0
2007-12-20,10.87,10.87,10.5,10.75,42267,0
2007-12-21,11.5,11.58,10.56,10.99,9988,0
2007-12-24,11.38,11.48,10.65,11.48,13546,0
2007-12-26,11.58,11.63,11.43,11.6,3696,0
2007-12-27,11.43,11.56,11.43,11.46,4995,0
2007-12-28,11.47,11.47,11.06,11.28,4600,0
2007-12-31,10.77,11.47,10.77,11.47,2031,0
2008-01-02,11.29,11.35,11.05,11.05,1446,0
2008-01-03,11.15,11.31,10.96,11.29,3013,0
2008-01-04,11.22,11.3,11.22,11.3,2056,0
2008-01-07,11.1,11.58,11.1,11.42,13780,0
2008-01-08,11.3,11.35,11.14,11.27,1700,0
2008-01-09,11.3,11.33,10.9,10.9,2600,0
2008-01-10,10.57,10.78,10.27,10.61,32970,0
2008-01-11,10.42,10.42,10.19,10.26,17031,0
2008-01-14,10.09,10.28,10.09,10.25,5288,0
2008-01-15,10.03,10.19,10.03,10.11,50077,0
2008-01-16,10.44,10.69,10.13,10.28,15095,0
2008-01-17,10.5,10.55,10.08,10.08,12375,0
2008-01-18,10.69,10.69,10.07,10.22,11512,0
2008-01-22,10.04,10.22,9.51,10.22,10660,0
2008-01-23,9.85,10.21,9.6,10.02,8125,0
2008-01-24,10.15,10.15,9.72,9.9,7192,0
2008-01-25,9.85,10.1,9.75,9.94,9585,0
2008-01-28,9.8,10.22,9.73,9.73,18613,0
2008-01-29,9.78,10.24,9.73,9.73,15648,0
2008-01-30,9.72,10.2,9.59,10.1,15361,0
2008-01-31,9.95,10.19,9.86,9.86,8005,0
2008-02-01,10.12,10.19,10.06,10.06,4754,0
2008-02-04,10.19,10.35,10.1,10.24,7693,0
2008-02-05,10.01,10.65,10.01,10.13,6995,0
2008-02-06,10.29,10.57,9.78,10.07,6186,0
2008-02-07,10.06,10.51,9.62,10.46,6449,0
2008-02-08,10.46,10.59,10.21,10.25,5439,0
2008-02-11,9.77,10.58,9.73,10.3,8948,0
2008-02-12,10.58,10.58,10.25,10.36,4300,0
2008-02-13,9.78,10.7,9.78,10.52,8904,0
2008-02-14,10.43,10.72,9.95,10.52,6001,0
2008-02-15,10.17,10.68,10.12,10.27,4098,0
2008-02-19,10.64,10.69,10.4,10.48,8675,0
2008-02-20,10.28,10.36,9.96,10.32,14350,0
2008-02-21,10.31,10.45,9.96,10.24,7149,0
2008-02-22,10.51,10.57,10.24,10.4,2700,0
2008-02-25,10.53,10.6,10.08,10.46,12624,0
2008-02-26,10.29,10.6,10.15,10.42,18470,0
2008-02-27,10.2,10.5,10.2,10.5,5523,0
2008-02-28,10.46,10.6,10.41,10.41,4300,0
2008-02-29,10.26,10.66,10.26,10.51,855,0
2008-03-03,10.4,10.71,10.25,10.67,3320,0
2008-03-04,10.33,10.7,10.33,10.67,4517,0
2008-03-05,10.65,10.72,10.34,10.58,6725,0
2008-03-06,10.59,10.71,10.59,10.7,4600,0
2008-03-07,10.51,10.89,10.51,10.85,16565,0
2008-03-10,10.82,10.96,10.82,10.96,6332,0
2008-03-11,10.48,11.1,10.47,10.99,79160,0
2008-03-12,10.81,11.5,10.81,11.1,27535,0
2008-03-13,11.07,11.49,11.01,11.49,14536,0
2008-03-14,11.41,11.51,11,11.02,31732,0
2008-03-17,10.84,11.03,10.84,11.03,5910,0
2008-03-18,11.04,11.09,10.67,10.67,8870,0
2008-03-19,10.34,11.51,10.33,11.18,17842,0
2008-03-20,11.1,11.58,11.1,11.35,21959,0
2008-03-24,11.5,11.89,11.5,11.89,7658,0
2008-03-25,11.74,11.88,11.7,11.85,6610,0
2008-03-26,11.75,11.76,11.27,11.48,17649,0
2008-03-27,11.6,12.02,11.46,12.02,25002,0
2008-03-28,11.8,12.05,11.75,11.94,3790,0
2008-03-31,11.15,11.79,10.2,11.7,10996,0
2008-04-01,11.61,11.93,11.61,11.82,15191,0
2008-04-02,11.35,12,11.35,11.99,10771,0
2008-04-03,11.7,11.85,11.41,11.68,9950,0
2008-04-04,11.68,12,11.37,11.99,14896,0
2008-04-07,11.95,12,11.86,11.97,14150,0
2008-04-08,12,12.42,11.99,12.16,18387,0
2008-04-09,12.64,12.64,12.27,12.5,10069,0
2008-04-10,12.3,12.65,12.29,12.65,13832,0
2008-04-11,12.69,12.69,12.46,12.6,5078,0
2008-04-14,12.75,12.75,11.52,12.5,6750,0
2008-04-15,12.88,13.38,12.5,12.67,17128,0
2008-04-16,12.79,13.18,12.57,12.85,27046,0
2008-04-17,12.83,12.83,12.03,12.5,6165,0
2008-04-18,12.86,13.1,12.48,13.1,6066,0
2008-04-21,13.1,13.1,12.73,12.73,1590,0
2008-04-22,12.7,12.74,11.97,12.51,11960,0
2008-04-23,12.4,12.73,12.4,12.73,2200,0
2008-04-24,12.24,12.79,11.78,11.78,38300,0
2008-04-25,12.03,12.66,12.03,12.49,2137,0
2008-04-28,12.74,12.74,12.07,12.07,18838,0
2008-04-29,12.26,12.59,12.26,12.44,14020,0
2008-04-30,12.5,12.5,12.45,12.5,13703,0
2008-05-01,12.29,12.71,12.29,12.45,4028,0
2008-05-02,13.09,13.09,12.86,12.94,11638,0
2008-05-05,12.53,12.67,12.07,12.55,4135,0
2008-05-06,12.65,12.99,12.45,12.81,25127,0
2008-05-07,12.68,12.97,12.5,12.72,6937,0
2008-05-08,13,13,12.26,12.55,4401,0
2008-05-09,12.5,12.69,12.28,12.6,5922,0
2008-05-12,12.76,12.93,12.31,12.5,8694,0
2008-05-13,12.5,12.6,12.3,12.37,3983,0
2008-05-14,12.25,12.5,11.71,12.45,62727,0
2008-05-15,12.45,12.5,11.92,12.5,23301,0
2008-05-16,11.98,12.5,11.64,12.27,14296,0
2008-05-19,12.4,12.5,11.79,12.49,8398,0
2008-05-20,12.17,12.46,12.15,12.33,5815,0
2008-05-21,12.15,12.45,11.86,12.4,15500,0
2008-05-22,12.4,12.66,12.1,12.46,12360,0
2008-05-23,12.4,12.54,12.3,12.33,6713,0
2008-05-27,12.3,12.39,12.3,12.35,1874,0
2008-05-28,12.6,12.6,12.13,12.49,6179,0
2008-05-29,12.5,12.89,12.3,12.5,8660,0
2008-05-30,12.57,12.59,12.01,12.5,6958,0
2008-06-02,12.7,12.82,12.13,12.16,9120,0
2008-06-03,12.88,12.88,12.3,12.73,9134,0
2008-06-04,12.73,13.37,12.56,12.86,17219,0
2008-06-05,12.6,13.25,12.28,13.25,6110,0
2008-06-06,12.83,13.21,12.82,12.95,7903,0
2008-06-09,13.13,13.62,13,13.37,15075,0
2008-06-10,12.37,12.98,12.37,12.75,23263,0
2008-06-11,12.88,12.97,12.26,12.92,6153,0
2008-06-12,12.83,13,12.27,12.82,4170,0
2008-06-13,12.42,12.95,12.42,12.95,400,0
2008-06-16,12.52,12.94,12.37,12.74,5289,0
2008-06-17,12.44,13.54,12.44,13.11,9726,0
2008-06-18,13.1,13.1,13.1,13.1,200,0
2008-06-19,13.09,13.25,12.94,13.12,2759,0
2008-06-20,12.72,12.98,12.62,12.8,4320,0
2008-06-23,12.8,12.8,12.51,12.73,14919,0
2008-06-24,12.53,13.29,12.53,12.67,7192,0
2008-06-25,13.44,13.55,12.63,12.63,5295,0
2008-06-26,13.27,13.4,12.63,12.68,5415,0
2008-06-27,12.71,12.71,12.44,12.67,1400,0
2008-06-30,12.68,13.49,12.4,12.68,26233,0
2008-07-01,12.43,12.46,12.25,12.43,2750,0
2008-07-02,12.48,13.34,12.26,12.5,16448,0
2008-07-03,12.26,12.34,12.03,12.15,4413,0
2008-07-07,12.17,12.89,11.84,12.18,16873,0
2008-07-08,12.25,12.81,12,12.71,10695,0
2008-07-09,11.89,12.5,11.87,12.26,4500,0
2008-07-10,11.64,12.46,11.6,12.46,18912,0
2008-07-11,12.52,12.52,11.79,12.25,1705,0
2008-07-14,12.21,12.6,12.2,12.5,54282,0
2008-07-15,12.5,12.83,12.01,12.55,22140,0
2008-07-16,12.04,12.5,12.04,12.21,1294,0
2008-07-17,12.45,12.84,12.36,12.63,2600,0
2008-07-18,12.65,12.84,12.54,12.77,3661,0
2008-07-21,12.56,12.89,12.56,12.76,754,0
2008-07-22,12.84,12.99,12.84,12.99,3020,0
2008-07-23,12.99,13.04,12.76,12.95,4950,0
2008-07-24,12.6,12.84,12.42,12.84,7672,0
2008-07-25,12.41,12.77,12.4,12.5,2461,0
2008-07-28,12.76,12.76,12.3,12.53,3583,0
2008-07-29,12.71,12.91,12.71,12.9,3700,0
2008-07-30,12.52,12.9,12.51,12.74,3707,0
2008-07-31,12.61,12.75,12.61,12.75,3161,0
2008-08-01,12.73,12.74,12.6,12.7,3117,0
2008-08-04,12.76,12.9,12.76,12.76,1275,0
2008-08-05,12.94,12.94,12.8,12.8,1005,0
2008-08-06,12.59,12.7,12.56,12.69,1921,0
2008-08-07,12.7,12.81,12.7,12.78,3010,0
2008-08-08,12.64,12.97,12.64,12.91,503,0
2008-08-11,12.8,12.95,12.66,12.71,2200,0
2008-08-12,12.52,12.64,12.41,12.41,2920,0
2008-08-13,12.41,12.68,12.41,12.51,4048,0
2008-08-14,12.49,12.61,12.26,12.4,14012,0
2008-08-15,12.5,12.51,12.42,12.5,2396,0
2008-08-18,12.35,12.95,12.29,12.55,8188,0
2008-08-19,12.36,12.97,12.36,12.51,2100,0
2008-08-20,12.56,12.99,12.55,12.66,4957,0
2008-08-21,12.54,12.68,12.54,12.68,13110,0
2008-08-22,12.54,12.86,12.54,12.86,4204,0
2008-08-25,12.92,12.92,12.54,12.54,6440,0
2008-08-26,12.57,12.63,12.42,12.44,4080,0
2008-08-27,12.45,12.5,12.45,12.49,770,0
2008-08-28,12.45,12.66,12.17,12.55,12226,0
2008-08-29,12.56,12.79,12.5,12.79,3341,0
2008-09-02,12.68,12.75,12.48,12.7,1150,0
2008-09-03,12.48,13.25,12.48,12.81,11875,0
2008-09-04,12.85,12.9,12.75,12.87,7576,0
2008-09-05,12.64,12.95,12.58,12.69,5640,0
2008-09-08,12.68,12.7,12.53,12.66,8000,0
2008-09-09,13,14,12.89,13.1,35055,0
2008-09-10,13.29,13.4,12.75,13,11782,0
2008-09-11,13.13,13.13,12.46,12.74,31856,0
2008-09-12,12.72,12.89,12.64,12.7,6053,0
2008-09-15,12.7,12.8,12.69,12.7,8210,0
2008-09-16,12.99,12.99,12.61,12.66,1095,0
2008-09-17,12.51,12.74,12.51,12.74,4716,0
2008-09-18,12.61,12.87,12.61,12.7,6544,0
2008-09-19,12.86,13.1,12.7,12.7,9419,0
2008-09-22,12.83,12.83,12.6,12.7,5234,0
2008-09-23,12.76,12.87,12.7,12.81,1886,0
2008-09-24,12.75,12.9,12.6,12.8,5611,0
2008-09-25,12.71,12.79,12.42,12.75,4300,0
2008-09-26,12.65,12.79,12.42,12.79,7040,0
2008-09-29,12.57,12.62,12.37,12.37,2525,0
2008-09-30,12.46,12.9,12.4,12.9,8431,0
2008-10-01,12.79,12.93,12.76,12.85,1904,0
2008-10-02,12.86,12.86,12.59,12.6,1300,0
2008-10-03,12.86,12.9,12.6,12.6,5796,0
2008-10-06,12.44,12.44,11.45,12.25,23838,0
2008-10-07,12.73,12.73,12.26,12.35,5229,0
2008-10-08,12.74,12.75,11.59,12.26,72759,0
2008-10-09,12.05,12.26,12,12,7289,0
2008-10-10,11.71,12.32,11.3,12.12,13969,0
2008-10-13,12.07,12.35,12,12,16437,0
2008-10-14,12,12.09,11.58,11.7,3066,0
2008-10-15,11.35,11.35,11.22,11.22,3700,0
2008-10-16,11.28,11.28,11.15,11.15,2624,0
2008-10-17,10.97,11.99,10.97,11.74,8747,0
2008-10-20,11.27,11.45,11.23,11.34,3697,0
2008-10-21,11.35,11.36,11.33,11.35,1600,0
2008-10-22,11.07,11.18,10.97,10.97,3645,0
2008-10-23,10.96,10.96,10.05,10.12,2500,0
2008-10-24,10.19,10.66,10.01,10.01,2010,0
2008-10-27,9.96,9.96,9.16,9.38,3600,0
2008-10-28,9.47,9.8,8.72,9.8,6027,0
2008-10-29,9.52,9.87,9.47,9.47,16365,0
2008-10-30,9.1,9.43,8.38,9.43,4087,0
2008-10-31,9.1,11.6,9.08,11.14,27160,0
2008-11-03,11.1,11.2,10.5,11.2,12492,0
2008-11-04,11.2,11.25,10.8,11.15,14340,0
2008-11-05,10.73,10.9,10.73,10.9,600,0
2008-11-06,10.91,11.05,9.36,10.02,17985,0
2008-11-07,10.01,10.01,10.01,10.01,300,0
2008-11-10,9.82,9.82,8.61,9,8567,0
2008-11-11,8.61,9.21,8.4,8.91,5439,0
2008-11-12,9,9.25,8.32,8.6,2574,0
2008-11-13,8.61,8.61,7.66,7.66,4626,0
2008-11-14,7.91,8,7.81,8,3037,0
2008-11-17,7.99,8,7.56,7.75,2985,0
2008-11-18,7.61,7.8,7.61,7.75,1826,0
2008-11-19,7.67,7.68,7.67,7.68,478,0
2008-11-20,7.58,7.6,6.77,7.27,5273,0
2008-11-21,6.55,6.76,5.9,6.36,6948,0
2008-11-24,6.04,6.65,6.04,6.65,22191,0
2008-11-25,6.7,6.9,6.5,6.9,7202,0
2008-11-26,6.9,7.2,6.01,6.9,7325,0
2008-11-28,6.6,7.94,6.6,7.06,1796,0
2008-12-01,7.26,7.26,6.27,6.3,1015,0
2008-12-02,6.79,7.98,6.4,6.62,2257,0
2008-12-03,6.58,7.05,6.58,7.05,3348,0
2008-12-05,6.86,7.73,6.37,7.73,6673,0
2008-12-08,7.57,7.57,6.71,6.71,4937,0
2008-12-09,6.55,6.56,6.55,6.56,3121,0
2008-12-10,7.95,8.29,7.9,7.95,15287,0
2008-12-11,8.26,9.2,7.49,7.49,17047,0
2008-12-12,7.68,7.98,7.68,7.9,10347,0
2008-12-15,7.9,7.9,7.5,7.55,5840,0
2008-12-16,8,8,7.55,8,4666,0
2008-12-17,8.48,8.48,8.01,8.01,3830,0
2008-12-18,7.91,8.06,7.9,7.91,1725,0
2008-12-19,8.41,8.98,7.9,7.9,5283,0
2008-12-22,7.93,8.21,7.9,8,3761,0
2008-12-23,8.66,8.7,8,8,2143,0
2008-12-24,7.97,7.97,7.91,7.91,191,0
2008-12-26,8.08,8.08,8.08,8.08,360,0
2008-12-29,8,8.25,8,8.2,3233,0
2008-12-30,7.95,8.18,7.46,8,12417,0
2008-12-31,7.62,8.42,7.51,8.42,12421,0
2009-01-02,8.59,8.59,8.59,8.59,1712,0
2009-01-05,8.57,9.08,8.4,9.08,11396,0
2009-01-06,9.03,9.75,9.03,9.69,6855,0
2009-01-07,9.21,9.98,9.21,9.23,1407,0
2009-01-08,9.8,9.83,9.8,9.83,786,0
2009-01-09,9.83,9.98,9.72,9.92,3677,0
2009-01-12,9.84,9.84,9.65,9.67,1951,0
2009-01-13,9.7,9.75,9.68,9.68,3177,0
2009-01-14,9.6,9.62,9.35,9.62,4519,0
2009-01-15,8.84,9.8,8.84,9.5,7057,0
2009-01-16,9.02,9.1,8.01,8.75,4439,0
2009-01-20,8.75,8.98,8.7,8.79,3182,0
2009-01-21,8.21,8.71,8.21,8.71,270,0
2009-01-22,8.29,8.5,8.28,8.3,2227,0
2009-01-23,8.26,8.4,7.7,7.85,2825,0
2009-01-26,8.01,8.01,7.87,7.98,4494,0
2009-01-27,7.97,7.97,7.9,7.97,1400,0
2009-01-28,7.92,8.15,7.84,7.84,922,0
2009-01-29,8.61,8.72,7.93,7.98,965,0
2009-01-30,7.71,7.71,7.71,7.71,145,0
2009-02-02,7.71,8.65,7.71,8.11,2290,0
2009-02-03,7.81,8.11,7.81,8.11,2210,0
2009-02-04,8.1,8.13,7.85,7.9,1921,0
2009-02-05,7.78,8.1,7.64,8.09,6736,0
2009-02-06,7.92,8.66,7.92,7.96,1571,0
2009-02-09,8.2,8.2,7.97,8,910,0
2009-02-10,8,8.16,7.54,8,20411,0
2009-02-11,7.66,7.8,7.65,7.68,2760,0
2009-02-12,7.52,7.95,7.52,7.91,10800,0
2009-02-13,7.86,8.06,7.66,7.99,12190,0
2009-02-17,7.81,7.88,7.5,7.65,11966,0
2009-02-18,7.49,7.49,7.05,7.34,6079,0
2009-02-19,7.01,7.53,7.01,7.53,1800,0
2009-02-20,7.46,7.48,7.06,7.08,6369,0
2009-02-23,7.45,7.87,7.44,7.87,1000,0
2009-02-24,7.12,7.4,7.11,7.4,5568,0
2009-02-25,7.21,7.22,7.17,7.18,1910,0
2009-02-26,7.04,7.13,7.04,7.04,8115,0
2009-02-27,7.01,7.01,6.25,6.95,5911,0
2009-03-02,6.18,6.91,6.18,6.91,5200,0
2009-03-03,6.75,6.75,6.1,6.15,4180,0
2009-03-04,6.03,6.12,5.62,6.01,13317,0
2009-03-05,5.82,5.82,5.5,5.61,36253,0
2009-03-06,5.45,5.93,5.45,5.75,1470,0
2009-03-09,5.52,5.82,5.52,5.52,4213,0
2009-03-10,5.98,6,5.38,5.52,10127,0
2009-03-11,5.19,5.67,5.19,5.27,8433,0
2009-03-12,5.31,5.48,5.1,5.44,29863,0
2009-03-13,5.9,5.9,5.06,5.2,28945,0
2009-03-16,5.35,5.5,5.05,5.16,52032,0
2009-03-17,5.08,5.27,5.08,5.18,21342,0
2009-03-18,5.12,5.31,5.03,5.1,101783,0
2009-03-19,5.15,5.49,5.15,5.44,225674,0
2009-03-20,5.35,5.35,5.26,5.27,33851,0
2009-03-23,5.3,6.17,5.28,5.6,34842,0
2009-03-24,6.2,6.2,5.5,5.75,12310,0
2009-03-25,5.75,5.95,5.75,5.9,3181,0
2009-03-26,5.81,6.16,5.71,5.98,13861,0
2009-03-27,6.52,6.6,5.96,6.25,12440,0
2009-03-30,5.71,6.24,5.71,5.75,7054,0
2009-03-31,6,6.09,5.4,5.41,11943,0
2009-04-01,5.51,5.88,5.44,5.65,7024,0
2009-04-02,5.94,6.03,5.94,6.01,3216,0
2009-04-03,6.1,6.23,6.01,6.12,2063,0
2009-04-06,6.48,6.48,6,6.23,3400,0
2009-04-07,5.75,6.3,5.75,6.28,14763,0
2009-04-08,6.28,6.4,6.02,6.02,31188,0
2009-04-09,6.3,6.5,6.3,6.5,6290,0
2009-04-13,6.5,6.96,6.5,6.96,5509,0
2009-04-14,6.94,6.95,6.5,6.69,4306,0
2009-04-15,6.31,7.29,6.3,6.35,12088,0
2009-04-16,6.48,6.83,6.29,6.37,21000,0
2009-04-17,6.33,6.36,6.18,6.21,3030,0
2009-04-20,6.2,6.2,5.66,6,8379,0
2009-04-21,5.87,6.2,5.87,5.94,2563,0
2009-04-22,6.48,6.49,6.06,6.12,3530,0
2009-04-23,6.22,6.4,6.1,6.2,11270,0
2009-04-24,6.15,6.65,6.01,6.65,24730,0
2009-04-27,6.84,7.48,6.7,7.46,69138,0
2009-04-28,7.24,8,7.1,7.47,33266,0
2009-04-29,7.27,7.9,7.26,7.7,10111,0
2009-04-30,7.45,7.77,7.26,7.55,9655,0
2009-05-01,7.16,7.8,7.16,7.75,22513,0
2009-05-04,7.75,8.26,7.71,8.05,12746,0
2009-05-05,7.85,8.05,7.53,8.01,6517,0
2009-05-06,8.08,8.68,8.08,8.18,15812,0
2009-05-07,8.64,8.65,8.25,8.26,6921,0
2009-05-08,8.09,8.48,7.53,8.4,9927,0
2009-05-11,8.37,8.38,7.82,8.38,700,0
2009-05-12,8.39,8.73,7.81,7.86,3728,0
2009-05-13,7.53,8.38,7.11,7.87,32978,0
2009-05-14,7.75,8.3,7.75,8.2,8523,0
2009-05-15,8.19,8.29,7.31,7.7,17841,0
2009-05-18,7.57,7.98,7.32,7.97,9313,0
2009-05-19,7.1,8.09,7.1,7.88,9082,0
2009-05-20,7.79,7.8,7.6,7.8,8690,0
2009-05-21,7.8,7.8,7.56,7.64,3866,0
2009-05-22,7.61,8.1,7.57,8.07,6847,0
2009-05-26,7.99,8.28,7.87,8.28,3727,0
2009-05-27,8.28,8.28,7.85,8.18,500,0
2009-05-28,8.2,8.2,7.85,8.08,500,0
2009-05-29,8.19,8.2,7.86,8.2,1938,0
2009-06-01,7.88,8.2,7.86,7.9,6636,0
2009-06-02,7.99,8,7.99,8,3200,0
2009-06-03,7.9,8.05,7.9,7.95,3370,0
2009-06-04,7.98,7.98,7.98,7.98,100,0
2009-06-05,7.96,8.26,7.95,8.05,4531,0
2009-06-08,8.1,8.48,7.88,8.48,6329,0
2009-06-09,8.1,8.37,7.91,8.1,32505,0
2009-06-10,8.1,8.29,7.85,7.85,6352,0
2009-06-11,8,8,7.77,7.94,5900,0
2009-06-12,7.96,7.96,7.16,7.16,13543,0
2009-06-15,7.77,7.83,7.51,7.71,3576,0
2009-06-16,7.98,8.33,7.85,8.15,9020,0
2009-06-17,8.04,8.11,7.71,8,4128,0
2009-06-18,7.94,7.96,7.73,7.73,500,0
2009-06-19,8,8,7.71,7.71,3475,0
2009-06-22,7.72,7.99,7.72,7.99,920,0
2009-06-23,7.75,7.97,7.18,7.32,3735,0
2009-06-24,7.41,7.63,7.41,7.45,1830,0
2009-06-25,7.73,8,7.47,7.99,5381,0
2009-06-26,7.96,7.96,7.56,7.69,956,0
2009-06-29,7.99,8.12,7.99,8.12,2776,0
2009-06-30,8.39,8.42,8.18,8.18,7902,0
2009-07-01,8.42,8.73,8.25,8.54,11222,0
2009-07-02,8.38,8.38,8.22,8.35,500,0
2009-07-06,8.43,8.43,8.35,8.35,3197,0
2009-07-07,8.13,8.35,8.13,8.35,4198,0
2009-07-08,7.58,8.33,7.57,7.72,1684,0
2009-07-09,7.71,8,7.7,7.83,11112,0
2009-07-10,7.83,7.95,7.66,7.66,3100,0
2009-07-13,7.81,7.9,7.7,7.9,12512,0
2009-07-15,8,8.69,7.99,8.3,23403,0
2009-07-16,8.24,8.25,8.18,8.21,14404,0
2009-07-17,8.1,8.23,7.9,8.2,13224,0
2009-07-20,8.2,8.2,7.92,7.93,4362,0
2009-07-21,7.99,8,7.81,7.83,6426,0
2009-07-22,7.99,8.1,7.85,8.01,6634,0
2009-07-23,8,8.01,7.86,7.99,13664,0
2009-07-24,8,8,7.89,7.89,4040,0
2009-07-27,7.97,7.97,7.89,7.97,2134,0
2009-07-28,7.9,7.9,7.25,7.65,10878,0
2009-07-29,7.49,7.88,7.48,7.65,7700,0
2009-07-30,7.57,7.6,7.45,7.6,6042,0
2009-07-31,7.71,7.71,7.6,7.6,2373,0
2009-08-03,7.8,7.9,7.65,7.67,7660,0
2009-08-04,7.7,7.9,7.7,7.8,5903,0
2009-08-05,7.66,7.68,7.64,7.65,4400,0
2009-08-06,7.77,7.84,7.5,7.65,2765,0
2009-08-07,7.85,8.31,7.66,8.31,5700,0
2009-08-10,8.32,8.32,7.73,7.76,1630,0
2009-08-11,8.31,8.41,7.64,8.4,6772,0
2009-08-12,7.86,7.9,7.86,7.9,225,0
2009-08-13,8.25,8.6,8.25,8.6,18543,0
2009-08-14,8.43,8.68,8.2,8.65,4393,0
2009-08-17,8.46,8.46,8.08,8.24,545,0
2009-08-18,8.4,8.45,8.4,8.4,13300,0
2009-08-19,8.4,8.65,8.35,8.45,3775,0
2009-08-20,8.45,8.68,8.28,8.54,6720,0
2009-08-21,8.89,9.17,8.75,8.95,1166,0
2009-08-24,9.1,9.1,8.84,9,6007,0
2009-08-25,8.99,9,8.91,8.96,2725,0
2009-08-26,8.89,8.92,8.78,8.92,3834,0
2009-08-27,8.8,9,8.8,9,2160,0
2009-08-28,8.79,8.79,8.72,8.75,515,0
2009-08-31,7.79,8.75,7.79,8.75,2280,0
2009-09-01,8.5,8.51,8.5,8.5,3200,0
2009-09-02,8.51,8.51,8.45,8.45,1100,0
2009-09-03,8.5,8.5,8.5,8.5,1000,0
2009-09-04,8.54,8.54,8.5,8.5,1810,0
2009-09-08,9.16,9.16,8.5,8.75,3959,0
2009-09-09,8.25,8.4,7.84,7.89,37599,0
2009-09-10,7.95,8.19,7.92,8.16,9129,0
2009-09-11,8.16,8.18,7.99,8,2742,0
2009-09-14,7.99,8.2,7.87,8.05,9631,0
2009-09-15,8.08,8.23,8,8,21488,0
2009-09-16,8.19,8.19,8,8,3148,0
2009-09-17,8.15,8.39,8.15,8.29,14962,0
2009-09-18,8.28,8.28,8,8,9166,0
2009-09-21,8.3,8.3,8.02,8.29,10876,0
2009-09-22,8.25,8.3,8.15,8.15,9675,0
2009-09-23,8.39,8.39,8.03,8.03,1110,0
2009-09-24,8.03,8.18,7.79,8.06,5818,0
2009-09-25,8.16,8.25,7.88,8.19,17821,0
2009-09-28,8.1,8.1,7.82,8,5960,0
2009-09-29,7.92,8,7.89,7.9,19022,0
2009-09-30,7.66,8.05,7.66,7.95,13550,0
2009-10-01,7.88,7.9,7.88,7.88,1659,0
2009-10-02,7.53,7.98,7.53,7.82,3486,0
2009-10-05,7.82,7.92,7.82,7.85,4562,0
2009-10-06,7.65,7.85,7.6,7.82,14783,0
2009-10-07,7.64,8.06,7.61,7.99,18976,0
2009-10-08,7.94,7.95,7.94,7.95,200,0
2009-10-09,7.75,7.77,7.75,7.75,790,0
2009-10-12,7.79,8.24,7.76,7.82,4071,0
2009-10-13,8.21,8.48,8.14,8.31,11154,0
2009-10-14,8.34,8.9,8.06,8.61,25615,0
2009-10-15,8.6,8.88,8.26,8.39,7680,0
2009-10-19,8.5,8.5,8.4,8.4,7028,0
2009-10-20,8.5,8.74,8.5,8.5,1080,0
2009-10-21,8.49,8.49,8.49,8.49,385,0
2009-10-22,8.53,8.6,8,8.34,23260,0
2009-10-23,8.25,8.85,8.25,8.27,13278,0
2009-10-26,8.27,8.72,7.87,7.87,13752,0
2009-10-27,7.89,8.16,7.86,7.91,5500,0
2009-10-28,7.9,8.05,7.37,8.05,4350,0
2009-10-30,7.91,7.91,7.32,7.36,3934,0
2009-11-02,7.56,7.68,7.3,7.35,4410,0
2009-11-03,7.3,7.3,6.62,7.28,38007,0
2009-11-04,7.1,7.1,6.73,6.73,21800,0
2009-11-05,7.06,7.32,6.8,7.02,15447,0
2009-11-06,7.28,7.34,7,7.24,9488,0
2009-11-09,7.06,7.36,7.03,7.36,2749,0
2009-11-10,7.02,7.02,7,7,2454,0
2009-11-11,6.97,7.37,6.97,7.01,1155,0
2009-11-12,6.99,7.46,6.91,7.46,10910,0
2009-11-13,7.07,7.4,7.03,7.32,1500,0
2009-11-16,7.55,7.55,7.15,7.5,5058,0
2009-11-17,7.02,7.38,7.02,7.2,1985,0
2009-11-18,7.17,7.33,7.16,7.16,1500,0
2009-11-19,7.08,7.08,7.06,7.07,1620,0
2009-11-20,7.2,7.2,6.66,6.9,4000,0
2009-11-23,7.16,7.16,7.01,7.07,2005,0
2009-11-24,7.23,7.24,7.02,7.24,1300,0
2009-11-25,7.24,7.24,7.04,7.19,614,0
2009-11-27,6.71,7.2,6.71,7.2,1892,0
2009-11-30,7,7,6.68,6.72,1599,0
2009-12-01,6.7,7,6.7,6.85,4632,0
2009-12-02,7,7.11,6.97,7,4500,0
2009-12-03,7.05,7.35,7.05,7.24,6874,0
2009-12-04,7.2,7.2,7.09,7.15,458,0
2009-12-07,7.35,7.78,7.35,7.41,14571,0
2009-12-08,7.82,7.82,7.55,7.55,700,0
2009-12-09,7.8,7.8,7.14,7.6,8635,0
2009-12-10,7.41,7.79,7.21,7.79,45949,0
2009-12-11,7.79,7.85,7.63,7.85,22191,0
2009-12-14,7.51,8.04,7.51,8,9382,0
2009-12-15,8,8.04,7.81,7.84,14660,0
2009-12-16,7.99,8.01,7.94,8.01,14228,0
2009-12-17,8,8.06,8,8,22390,0
2009-12-18,8,8.17,7.86,8,28032,0
2009-12-21,7.95,8.05,7.88,8.05,7989,0
2009-12-22,8.1,8.15,8.05,8.15,1210,0
2009-12-23,8.05,8.05,8,8,9675,0
2009-12-24,8,8,8,8,3155,0
2009-12-28,8,8.17,8,8.17,2488,0
2009-12-29,8.01,8.14,8,8.14,10079,0
2009-12-30,8,8,8,8,943,0
2009-12-31,8,8.17,8,8.17,1200,0
2010-01-04,8.04,8.17,8.01,8.17,571,0
2010-01-05,8.17,8.17,8.01,8.16,6915,0
2010-01-06,8.16,8.22,8.02,8.22,18098,0
2010-01-07,8.02,8.15,8,8.15,4885,0
2010-01-08,8.15,8.15,7.95,7.95,12200,0
2010-01-11,7.98,7.98,7.54,7.78,36404,0
2010-01-12,7.84,8.23,7.77,8.23,9472,0
2010-01-13,8.1,8.22,8.1,8.22,2458,0
2010-01-14,8.1,8.1,8.1,8.1,4260,0
2010-01-15,8.22,8.22,8.1,8.1,2371,0
2010-01-19,8.11,8.33,8.11,8.26,10139,0
2010-01-20,8.11,8.31,8.1,8.31,1275,0
2010-01-21,8.23,8.31,8.15,8.31,6336,0
2010-01-22,8.15,8.47,8.11,8.47,20094,0
2010-01-25,8.5,8.5,8.35,8.35,75401,0
2010-01-26,8.45,8.45,8.07,8.43,14201,0
2010-01-27,8.37,8.45,8.18,8.45,2750,0
2010-01-28,8.45,8.45,8.45,8.45,19450,0
2010-01-29,8.43,8.45,8.43,8.45,21150,0
2010-02-01,8.44,8.45,8.44,8.45,5901,0
2010-02-02,8.45,8.45,8.15,8.39,8046,0
2010-02-03,8.42,8.43,8.13,8.43,4800,0
2010-02-04,8.12,8.4,8.12,8.12,750,0
2010-02-05,8.13,8.36,7.95,8.36,1653,0
2010-02-08,8,8.38,8,8.2,2139,0
2010-02-09,8.3,8.39,8.06,8.06,688,0
2010-02-10,8.12,8.3,7.69,7.69,9755,0
2010-02-11,7.84,8.03,7.65,7.91,7438,0
2010-02-12,7.95,8.49,7.7,8.4,23922,0
2010-02-16,8.4,8.45,8.24,8.3,15691,0
2010-02-17,8.38,8.42,8.33,8.35,1800,0
2010-02-18,8.34,8.43,8.2,8.23,7000,0
2010-02-19,8.3,8.3,8,8.18,18240,0
2010-02-22,8.2,8.25,7.95,8.05,31872,0
2010-02-23,8.4,8.44,8.05,8.25,2957,0
2010-02-24,8.39,8.5,8.3,8.45,7842,0
2010-02-25,8.42,8.45,8.33,8.39,2450,0
2010-02-26,8.49,8.5,8.49,8.5,1186,0
2010-03-01,8.1,8.5,8.1,8.44,9724,0
2010-03-02,8.36,9.09,8.36,8.73,47709,0
2010-03-03,8.51,8.98,8.51,8.59,2255,0
2010-03-04,8.87,8.87,8.81,8.81,680,0
2010-03-05,8.49,8.93,8.49,8.93,334,0
2010-03-08,8.86,8.92,8.39,8.86,1285,0
2010-03-09,8.95,8.95,8.52,8.52,535,0
2010-03-10,8.77,8.99,8.75,8.97,24300,0
2010-03-11,8.99,9,8.85,8.92,1218,0
2010-03-12,8.72,9,8.64,8.67,6394,0
2010-03-15,8.67,8.87,8.45,8.57,2305,0
2010-03-16,8.84,8.84,8.69,8.69,800,0
2010-03-17,8.86,8.86,8.65,8.7,4200,0
2010-03-18,8.45,8.62,8.16,8.2,15724,0
2010-03-19,8.45,8.45,8.35,8.4,4442,0
2010-03-22,8.29,8.53,8.29,8.33,1420,0
2010-03-23,8.44,8.58,8.44,8.58,2090,0
2010-03-24,8.5,8.59,8.5,8.54,1100,0
2010-03-25,8.45,8.5,8.45,8.5,3334,0
2010-03-26,8.58,8.59,8.57,8.58,1400,0
2010-03-29,8.59,8.63,8.57,8.6,4300,0
2010-03-30,8.42,8.5,8.36,8.5,700,0
2010-03-31,8.5,8.5,8.5,8.5,1200,0
2010-04-01,8.5,8.51,8.5,8.5,600,0
2010-04-05,8.42,8.7,8.42,8.7,9400,0
2010-04-06,8.5,8.75,8.5,8.73,630,0
2010-04-07,8.5,8.52,8.5,8.52,265,0
2010-04-08,8.75,8.75,8.52,8.58,10410,0
2010-04-09,8.54,9,8.54,8.72,16544,0
2010-04-12,9.54,10.48,8.66,9.86,27120,0
2010-04-13,10.25,10.25,9.54,9.61,1400,0
2010-04-14,9.63,9.63,9.13,9.47,2036,0
2010-04-15,9.44,10.19,9.44,9.46,1897,0
2010-04-16,10.25,10.25,9.7,9.99,9629,0
2010-04-19,9.04,10.24,9.04,10,8399,0
2010-04-20,9.51,9.75,9.51,9.57,8878,0
2010-04-21,9.53,9.53,9.37,9.4,4260,0
2010-04-22,9.21,9.41,9.21,9.21,1867,0
2010-04-23,7.74,9.15,7.72,9.08,40262,0
2010-04-26,9.09,9.1,9,9,3925,0
2010-04-27,9.01,9.49,9,9.08,10142,0
2010-04-28,9.04,9.48,9.04,9.05,1798,0
2010-04-29,9.04,9.04,8.72,8.86,3837,0
2010-04-30,8.88,8.88,8.72,8.86,3420,0
2010-05-03,8.86,9.09,8.86,8.91,6209,0
2010-05-04,8.92,9.03,8.92,9,6519,0
2010-05-05,8.94,9.02,8.94,9,2350,0
2010-05-06,8.86,9.1,8.86,8.88,1700,0
2010-05-07,8.93,8.93,8.86,8.89,3440,0
2010-05-10,9.01,10.18,8.86,8.98,4044,0
2010-05-11,8.94,9.25,8.84,9.1,8012,0
2010-05-12,9.11,9.25,9.01,9.01,2342,0
2010-05-13,9,9.01,8.9,8.9,8293,0
2010-05-14,8.9,9.1,8.9,9.07,4600,0
2010-05-17,9.09,10.06,9.09,9.72,13272,0
2010-05-18,10.19,10.25,9.81,10.16,14661,0
2010-05-19,10.41,10.43,10,10,13448,0
2010-05-20,10.18,10.2,9.61,10.19,3747,0
2010-05-21,10.11,10.4,10,10,4959,0
2010-05-24,9.94,9.95,9.57,9.58,4121,0
2010-05-25,9.64,9.94,9.05,9.5,3378,0
2010-05-26,9.5,10.4,9.5,9.9,34539,0
2010-05-27,10,10.5,9.42,9.93,34798,0
2010-05-28,10.33,10.4,9.87,10.34,5452,0
2010-06-01,10.72,11.8,10.25,11.2,44315,0
2010-06-02,11.71,11.71,11.19,11.46,12970,0
2010-06-03,11.55,11.59,11.19,11.32,5844,0
2010-06-04,11,11.38,10.53,11.38,10951,0
2010-06-07,11.38,11.38,9.55,10.13,19912,0
2010-06-08,9.91,10.56,9.42,9.9,8576,0
2010-06-09,9.77,9.98,9.57,9.93,3752,0
2010-06-10,9.73,9.89,9.18,9.89,5570,0
2010-06-11,9.85,9.85,9.46,9.64,1504,0
2010-06-14,10.8,10.8,9.61,9.98,8341,0
2010-06-15,10.19,11.19,10.18,10.43,53540,0
2010-06-16,10.59,10.59,10.18,10.45,15696,0
2010-06-17,10.38,10.38,9.81,9.91,10771,0
2010-06-18,10.09,10.11,9.7,9.77,4198,0
2010-06-21,10.09,10.26,9.9,10.16,6719,0
2010-06-22,9.6,10.34,9.6,9.76,4005,0
2010-06-23,10.01,10.2,10,10.2,3210,0
2010-06-24,10.07,10.21,9.85,9.89,7072,0
2010-06-25,9.88,10.17,9.85,10,5825,0
2010-06-28,9.8,10.11,9.8,10,3109,0
2010-06-29,9.95,9.95,9.7,9.7,3700,0
2010-06-30,9.44,9.7,9.11,9.25,6549,0
2010-07-01,9.25,9.25,8.95,9.09,10921,0
2010-07-02,8.81,9.13,8.8,9.1,12153,0
2010-07-06,9.03,9.1,8.81,9.1,2159,0
2010-07-07,8.82,9.31,8.81,9.04,1288,0
2010-07-08,9.27,9.3,8.95,9.1,5413,0
2010-07-09,8.91,9.1,8.83,8.98,2550,0
2010-07-12,9,9,8.81,8.94,7701,0
2010-07-13,8.85,9.16,8.85,9,1050,0
2010-07-14,9.05,9.09,9,9.03,1608,0
2010-07-15,9.03,9.1,8.93,9.1,3810,0
2010-07-16,8.92,9.01,8.92,8.95,3098,0
2010-07-19,8.96,9.35,8.95,9.25,530,0
2010-07-20,8.86,9.19,8.85,9.07,4406,0
2010-07-21,9.1,9.2,9,9,3600,0
2010-07-22,9.32,9.32,9.1,9.1,1351,0
2010-07-23,9.1,9.33,9.1,9.33,5800,0
2010-07-26,9.49,9.49,9,9.28,1500,0
2010-07-27,9.01,9.47,9,9.43,5227,0
2010-07-28,9.06,9.35,9.04,9.11,2563,0
2010-07-29,9.2,9.2,9.18,9.18,400,0
2010-07-30,9.02,9.13,9.01,9.01,800,0
2010-08-02,9.01,9.1,9,9,6448,0
2010-08-03,9.01,9.08,9.01,9.08,3435,0
2010-08-04,9.08,9.1,9,9.04,3300,0
2010-08-05,9,9.09,9,9.09,2837,0
2010-08-06,9.01,9.19,9,9.01,3900,0
2010-08-09,9.01,9.22,9,9.01,700,0
2010-08-10,9.01,9.16,9,9,5105,0
2010-08-11,9,9.05,9,9,4717,0
2010-08-12,9.01,9.06,9,9.06,5377,0
2010-08-13,9.03,9.24,9,9.24,3757,0
2010-08-16,9.08,9.13,8.72,9.09,2100,0
2010-08-17,9.01,9.25,9,9.25,49841,0
2010-08-18,9.42,9.45,9,9,3609,0
2010-08-19,9.02,9.08,9,9.05,10462,0
2010-08-20,9.36,9.36,8.9,9,8123,0
2010-08-23,8.97,9.18,8.73,9.18,3977,0
2010-08-24,9.02,9.02,8.9,8.99,4902,0
2010-08-25,8.82,9.13,8.81,9.13,643,0
2010-08-26,9.02,9.3,9,9.03,1500,0
2010-08-27,9.02,9.18,9,9.09,2585,0
2010-08-30,9.27,9.29,8.93,9.19,7553,0
2010-08-31,9.29,9.55,9.01,9.47,6193,0
2010-09-01,9.52,10.1,9.43,9.57,8657,0
2010-09-02,9.96,10.4,9.48,9.9,6470,0
2010-09-03,9.31,9.79,9.31,9.72,1800,0
2010-09-07,9.65,9.65,9.65,9.65,100,0
2010-09-08,9.33,9.71,9.31,9.54,2900,0
2010-09-09,9.38,9.99,9.35,9.75,2750,0
2010-09-10,9.31,9.53,9.2,9.46,4473,0
2010-09-13,9.52,9.52,8.82,9.24,18842,0
2010-09-14,9.25,9.25,8.73,9,22212,0
2010-09-15,9,9.12,9,9.1,1400,0
2010-09-16,9.1,9.15,9.01,9.03,5794,0
2010-09-17,9.03,9.18,8.96,9.01,8788,0
2010-09-20,8.77,9.23,8.77,9.23,1900,0
2010-09-21,9.08,9.25,8.77,8.97,30600,0
2010-09-22,8.95,9.17,8.95,9.17,6100,0
2010-09-23,9.13,9.29,9.09,9.29,11499,0
2010-09-24,9.33,9.33,9.04,9.24,3625,0
2010-09-27,9.2,9.67,9.2,9.5,12899,0
2010-09-28,9.11,9.56,9.11,9.27,2360,0
2010-09-29,9.12,9.23,8.77,9.15,9600,0
2010-09-30,9.3,9.3,9.17,9.17,570,0
2010-10-01,9.09,9.11,9.02,9.1,776,0
2010-10-04,9,9.38,9,9.14,6606,0
2010-10-05,9.3,9.78,9.3,9.41,8093,0
2010-10-06,9.22,10.16,9.22,9.45,12588,0
2010-10-07,9.63,9.92,9.33,9.65,3100,0
2010-10-08,9.43,9.5,9.26,9.34,3335,0
2010-10-11,9.35,9.36,9.23,9.32,507,0
2010-10-12,9.24,9.49,9.24,9.49,371,0
2010-10-13,9.16,9.5,9.16,9.49,970,0
2010-10-14,9.13,9.31,9.13,9.31,1660,0
2010-10-15,9.22,9.38,9.22,9.38,200,0
2010-10-18,9.46,9.47,9.4,9.4,5752,0
2010-10-19,9.71,9.71,9.4,9.46,900,0
2010-10-20,9.43,9.52,9.41,9.52,5700,0
2010-10-21,9.47,9.47,9.45,9.45,1105,0
2010-10-22,9.45,9.51,9.45,9.51,14295,0
2010-10-25,9.41,9.82,9.4,9.46,2746,0
2010-10-26,9.45,9.8,9.45,9.8,4087,0
2010-10-27,9.8,9.85,9.55,9.84,3005,0
2010-10-28,9.54,9.65,9.54,9.65,1010,0
2010-10-29,9.54,9.66,9.54,9.63,2009,0
2010-11-01,9.82,9.82,9.65,9.65,6602,0
2010-11-02,9.55,9.78,9.51,9.55,8457,0
2010-11-03,9.52,9.7,9.45,9.52,1680,0
2010-11-04,9.46,9.65,9.3,9.3,2951,0
2010-11-05,9.47,9.65,9.35,9.45,2844,0
2010-11-08,9.6,9.65,9.4,9.46,1530,0
2010-11-09,9.46,9.51,9.46,9.51,1365,0
2010-11-10,9.51,9.6,9.42,9.46,1967,0
2010-11-11,9.32,9.63,9.32,9.58,530,0
2010-11-12,9.56,9.65,9.42,9.42,989,0
2010-11-15,9.65,9.65,9.3,9.32,721,0
2010-11-16,9.65,9.8,9.5,9.79,7665,0
2010-11-18,9.83,9.83,9.5,9.68,965,0
2010-11-19,9.5,9.55,9.5,9.55,5965,0
2010-11-22,9.99,9.99,9.33,9.42,4417,0
2010-11-23,9.5,9.5,9.25,9.45,3590,0
2010-11-24,9.46,9.47,9.39,9.39,1700,0
2010-11-29,9.35,9.44,9.25,9.25,1670,0
2010-11-30,9.41,9.48,9.1,9.48,5200,0
2010-12-01,9.45,9.48,9.34,9.34,3938,0
2010-12-02,9.3,9.3,9.06,9.06,10396,0
2010-12-03,9.13,9.44,9.13,9.44,1002,0
2010-12-06,9.05,9.37,9.05,9.16,4180,0
2010-12-07,9.08,9.25,8.99,9.23,5514,0
2010-12-08,9.28,9.3,9.2,9.2,2166,0
2010-12-09,9.2,9.27,9.05,9.05,4372,0
2010-12-10,9.05,9.37,8.66,9.19,19696,0
2010-12-13,9.37,9.43,8.81,9.09,20028,0
2010-12-14,9.29,9.29,8.71,8.77,55171,0
2010-12-15,8.8,8.85,8.76,8.85,1208,0
2010-12-16,8.85,8.85,8.69,8.75,20116,0
2010-12-17,8.7,8.77,8.5,8.66,3578,0
2010-12-20,8.7,8.7,8.24,8.24,3942,0
2010-12-21,8.4,8.95,8.4,8.85,21737,0
2010-12-22,8.96,8.97,8.65,8.85,1200,0
2010-12-23,8.8,8.98,8.66,8.66,1985,0
2010-12-27,8.66,8.8,8.66,8.7,4474,0
2010-12-28,8.8,8.8,8.64,8.64,7510,0
2010-12-29,8.8,8.8,8.61,8.61,2821,0
2010-12-30,8.64,8.8,8.6,8.63,25679,0
2010-12-31,8.62,8.8,8.6,8.79,10590,0
2011-01-03,8.79,8.8,8.53,8.6,3819,0
2011-01-04,8.55,8.65,8.53,8.65,10290,0
2011-01-05,8.54,8.8,8.52,8.6,14758,0
2011-01-06,8.62,8.65,8.5,8.58,22295,0
2011-01-07,8.58,8.64,8.5,8.6,4500,0
2011-01-10,8.6,8.6,8.5,8.51,5187,0
2011-01-11,8.51,8.69,8.42,8.69,11774,0
2011-01-12,8.6,8.6,8.5,8.51,3227,0
2011-01-13,8.51,8.51,8.4,8.46,13785,0
2011-01-14,8.42,8.5,8.4,8.42,8075,0
2011-01-18,8.37,8.78,8.37,8.5,9245,0
2011-01-19,8.55,8.55,8.55,8.55,5500,0
2011-01-20,8.5,8.65,8.45,8.55,4140,0
2011-01-21,8.5,8.93,8.5,8.81,7908,0
2011-01-24,8.84,8.84,8.56,8.56,8443,0
2011-01-25,8.6,8.99,8.6,8.68,6520,0
2011-01-26,8.89,8.89,8.75,8.75,3025,0
2011-01-27,8.87,8.89,8.7,8.76,3450,0
2011-01-28,8.73,8.85,8.56,8.79,2834,0
2011-01-31,8.61,8.99,8.61,8.85,203109,0
2011-02-01,8.61,8.75,8.61,8.75,305,0
2011-02-02,8.6,8.68,8.56,8.58,4360,0
2011-02-03,8.58,8.6,8.57,8.57,2900,0
2011-02-04,8.64,8.64,8.57,8.57,4110,0
2011-02-07,8.57,8.78,8.56,8.59,5756,0
2011-02-08,8.67,8.67,8.46,8.46,54494,0
2011-02-09,8.48,8.56,8.39,8.49,51170,0
2011-02-10,8.46,8.5,8.36,8.47,5570,0
2011-02-11,8.5,8.7,8.37,8.49,7113,0
2011-02-14,8.42,8.5,8.36,8.43,6117,0
2011-02-15,8.38,8.55,8.37,8.37,3115,0
2011-02-16,8.4,8.54,8.34,8.35,16725,0
2011-02-17,8.35,8.43,8.35,8.35,2780,0
2011-02-18,8.46,8.51,8.25,8.25,12865,0
2011-02-22,8.35,8.35,8.15,8.3,13311,0
2011-02-23,8.3,8.4,8.08,8.12,8973,0
2011-02-24,8.38,8.38,8.25,8.28,6408,0
2011-02-25,8.32,8.36,8.1,8.28,5933,0
2011-02-28,8.31,8.37,8.07,8.1,30503,0
2011-03-01,8.15,8.28,8.05,8.1,40544,0
2011-03-02,8.23,8.29,8.1,8.14,25025,0
2011-03-03,8.28,8.28,7.95,8.07,36888,0
2011-03-04,8.01,8.13,8,8.1,11126,0
2011-03-07,8.1,8.1,8,8.07,10463,0
2011-03-08,8.1,8.1,7.93,8,17553,0
2011-03-09,8.1,8.11,7.93,8.08,22170,0
2011-03-10,8.08,8.1,8.05,8.1,10441,0
2011-03-11,8,8.22,8,8.22,2450,0
2011-03-14,8.25,8.48,8.23,8.36,9692,0
2011-03-15,8.4,8.79,8.23,8.53,38232,0
2011-03-16,8.59,8.8,8.51,8.75,28099,0
2011-03-17,8.85,9.4,8.84,9.26,57050,0
2011-03-18,9.24,9.38,9.18,9.21,48397,0
2011-03-21,9.05,9.05,8.61,8.76,51953,0
2011-03-22,8.65,8.79,8.53,8.67,62773,0
2011-03-23,8.76,8.9,8.65,8.9,58972,0
2011-03-24,8.98,9.35,8.85,9.04,34870,0
2011-03-25,9.18,9.35,8.82,8.82,26442,0
2011-03-28,9.18,9.33,8.5,8.78,29208,0
2011-03-29,8.75,8.77,8.44,8.67,13340,0
2011-03-30,8.78,8.78,8.57,8.74,2469,0
2011-03-31,8.7,8.92,8.7,8.9,7625,0
2011-04-01,8.99,8.99,8.78,8.85,6880,0
2011-04-04,8.95,8.95,8.85,8.94,5070,0
2011-04-05,8.97,8.99,8.85,8.98,3027,0
2011-04-06,8.99,9,8.92,8.92,6063,0
2011-04-07,9,9.19,8.99,9.13,19100,0
2011-04-08,9.17,9.45,8.91,9.11,75881,0
2011-04-11,8.98,9.14,8.72,8.78,20721,0
2011-04-12,8.71,8.8,8.26,8.55,26127,0
2011-04-13,8.5,8.59,8.34,8.56,12634,0
2011-04-14,8.36,8.5,8.13,8.31,26007,0
2011-04-15,8.47,8.49,8.22,8.49,2796,0
2011-04-18,8.47,8.47,8.31,8.45,6820,0
2011-04-19,8.62,8.63,8.22,8.59,13825,0
2011-04-20,8.55,8.73,8.31,8.6,6862,0
2011-04-21,8.56,8.56,8.34,8.44,3527,0
2011-04-25,8.59,8.59,8.36,8.39,4100,0
2011-04-26,8.62,8.63,8.43,8.43,1200,0
2011-04-27,8.6,8.6,8.5,8.56,3236,0
2011-04-28,8.5,8.56,8.47,8.5,5370,0
2011-04-29,8.5,8.72,8.47,8.69,15476,0
2011-05-02,8.69,8.72,8.58,8.59,11402,0
2011-05-03,8.65,8.7,8.58,8.62,10402,0
2011-05-04,8.7,8.72,8.61,8.64,3949,0
2011-05-05,8.79,8.79,8.61,8.7,9440,0
2011-05-06,8.78,8.79,8.62,8.7,4440,0
2011-05-09,8.7,8.75,8.63,8.74,26840,0
2011-05-10,8.78,8.98,8.7,8.75,35248,0
2011-05-11,8.83,9.05,8.74,8.8,40243,0
2011-05-12,8.8,8.8,8.63,8.75,47096,0
2011-05-13,8.87,9.08,8.69,8.8,4800,0
2011-05-16,8.83,8.99,8.76,8.8,5816,0
2011-05-17,8.85,8.85,8.71,8.8,4300,0
2011-05-18,8.85,8.85,8.8,8.8,1100,0
2011-05-19,8.87,8.88,8.73,8.8,4367,0
2011-05-20,8.79,8.8,8.66,8.76,6516,0
2011-05-23,8.64,8.75,8.5,8.7,7521,0
2011-05-24,8.68,8.73,8.65,8.72,3150,0
2011-05-25,8.73,8.74,8.54,8.74,3500,0
2011-05-26,8.63,8.74,8.63,8.7,6700,0
2011-05-27,8.7,8.7,8.54,8.69,4909,0
2011-05-31,8.73,8.73,8.6,8.69,14227,0
2011-06-01,8.66,8.7,8.4,8.7,10523,0
2011-06-02,8.65,8.74,8.55,8.63,6150,0
2011-06-03,8.65,8.78,8.52,8.66,10588,0
2011-06-06,8.69,8.75,8.6,8.7,9100,0
2011-06-07,8.7,8.76,8.57,8.7,30200,0
2011-06-08,8.7,8.71,8.56,8.69,94890,0
2011-06-09,8.84,8.99,8.15,8.34,115691,0
2011-06-10,8.25,8.32,7.28,7.86,62759,0
2011-06-13,7.9,8.28,7.57,8.21,49067,0
2011-06-14,8.22,8.55,8.22,8.44,13287,0
2011-06-15,8.4,8.42,8.04,8.21,5300,0
2011-06-16,8.2,8.2,8.12,8.15,1487,0
2011-06-17,8.22,8.22,8.01,8.22,6401,0
2011-06-20,8.18,8.4,8.18,8.24,4120,0
2011-06-21,8.25,8.35,8.09,8.35,1576,0
2011-06-22,8.3,8.41,8.26,8.27,2700,0
2011-06-23,8.27,8.49,8.25,8.43,6143,0
2011-06-24,8.32,8.78,8.32,8.78,15724,0
2011-06-27,8.82,8.82,8.5,8.5,11747,0
2011-06-28,8.55,8.65,8.5,8.58,2784,0
2011-06-29,8.56,8.72,8.56,8.71,5675,0
2011-06-30,8.71,8.81,8.68,8.81,20821,0
2011-07-01,8.8,8.8,8.5,8.74,9915,0
2011-07-05,8.59,8.74,8.55,8.55,9490,0
2011-07-06,8.6,8.6,8.41,8.59,3020,0
2011-07-07,8.58,8.76,8.57,8.76,11272,0
2011-07-08,8.7,8.7,8.56,8.58,2871,0
2011-07-11,8.53,8.67,8.51,8.67,10363,0
2011-07-12,8.6,8.65,8.53,8.6,3700,0
2011-07-13,8.69,8.77,8.68,8.77,4144,0
2011-07-14,8.88,8.88,8.69,8.78,14222,0
2011-07-15,8.77,8.77,8.68,8.76,2922,0
2011-07-18,7.97,8.2,7.82,8.02,83811,0
2011-07-19,8.01,8.1,7.98,8.06,10986,0
2011-07-20,8.03,8.16,8.02,8.1,3041,0
2011-07-21,8.2,8.36,8.2,8.26,6948,0
2011-07-22,8.26,8.34,8.17,8.34,9959,0
2011-07-25,8.25,8.36,8.25,8.35,4127,0
2011-07-26,8.3,8.3,8.25,8.25,3414,0
2011-07-27,8.24,8.27,7.95,7.97,10656,0
2011-07-28,8.08,8.14,8.08,8.08,4700,0
2011-07-29,7.97,8.24,7.97,8.23,3448,0
2011-08-01,8.04,8.23,8.04,8.11,1187,0
2011-08-02,8.01,8.1,8.01,8.04,2485,0
2011-08-03,8.17,8.17,8.08,8.15,1267,0
2011-08-04,8.09,8.09,8.01,8.05,25080,0
2011-08-05,8,8.05,7.9,7.92,21771,0
2011-08-08,7.82,7.9,7.52,7.52,17487,0
2011-08-09,7.53,7.61,7.31,7.43,5561,0
2011-08-10,7.42,7.45,7.39,7.39,1349,0
2011-08-11,7.48,7.75,7.42,7.75,2359,0
2011-08-12,7.63,7.9,7.5,7.5,4717,0
2011-08-15,7.63,7.96,7.63,7.96,2947,0
2011-08-16,8.04,8.05,7.76,7.94,3278,0
2011-08-17,7.93,7.93,7.84,7.9,1176,0
2011-08-18,7.82,8.41,7.82,8.4,13841,0
2011-08-19,8.3,8.62,8.3,8.5,19976,0
2011-08-22,8.52,8.52,8.24,8.5,2337,0
2011-08-23,8.4,8.5,8.12,8.38,3300,0
2011-08-24,8.4,8.4,7.91,8.07,17480,0
2011-08-25,8.08,8.1,7.94,7.94,4295,0
2011-08-26,8,8.05,7.77,8.05,2595,0
2011-08-29,8.06,8.12,8,8,1205,0
2011-08-30,8.02,8.02,7.81,7.91,1424,0
2011-08-31,7.65,7.8,7.65,7.79,754,0
2011-09-01,7.89,7.89,7.8,7.87,5780,0
2011-09-02,7.68,7.77,7.68,7.77,520,0
2011-09-06,7.61,7.7,7.5,7.6,6041,0
2011-09-07,7.69,7.74,7.55,7.59,3898,0
2011-09-08,7.73,7.73,7.6,7.69,4713,0
2011-09-09,7.66,7.66,7.26,7.3,15630,0
2011-09-12,7.31,7.32,7.23,7.23,10290,0
2011-09-13,7.27,7.33,7.24,7.25,8868,0
2011-09-14,7.22,7.34,7.22,7.25,3042,0
2011-09-15,7.26,7.34,7.17,7.33,12379,0
2011-09-16,7.22,7.38,7.2,7.38,5796,0
2011-09-20,7.38,7.85,7.38,7.85,9962,0
2011-09-21,7.81,7.81,7.75,7.75,1700,0
2011-09-22,7.55,7.88,7.45,7.88,6675,0
2011-09-23,7.65,7.9,7.61,7.9,5939,0
2011-09-26,7.92,7.96,7.84,7.84,1765,0
2011-09-27,8,8,7.74,7.89,10947,0
2011-09-28,7.93,8,7.75,7.87,5631,0
2011-09-29,7.78,7.98,7.78,7.9,5363,0
2011-09-30,7.87,7.87,7.78,7.8,3317,0
2011-10-03,7.79,7.8,7.78,7.78,2159,0
2011-10-06,7.88,7.88,7.5,7.83,1000,0
2011-10-07,7.73,7.81,7.59,7.6,1900,0
2011-10-10,7.86,7.86,7.62,7.82,11092,0
2011-10-11,7.8,7.9,7.6,7.84,4480,0
2011-10-12,7.85,8,7.72,8,3446,0
2011-10-13,7.94,7.98,7.87,7.98,3693,0
2011-10-14,8,8,7.81,7.88,2450,0
2011-10-17,8,8,7.9,7.99,2075,0
2011-10-18,8,8,7.9,7.91,6278,0
2011-10-19,7.9,7.9,7.9,7.9,200,0
2011-10-20,7.95,8,7.8,7.8,1090,0
2011-10-21,7.99,8.13,7.69,8,5680,0
2011-10-24,8,8,7.77,7.96,4254,0
2011-10-25,7.9,7.9,7.75,7.83,5931,0
2011-10-26,7.8,7.8,7.75,7.75,900,0
2011-10-27,7.76,7.8,7.74,7.74,1996,0
2011-10-28,7.69,7.69,7.56,7.65,3190,0
2011-10-31,7.54,7.6,7.5,7.52,2400,0
2011-11-01,7.5,7.8,7.5,7.69,2256,0
2011-11-02,7.8,7.81,7.72,7.74,4487,0
2011-11-03,7.31,7.86,7.27,7.31,8096,0
2011-11-04,7.39,7.69,7.35,7.6,4684,0
2011-11-07,7.51,7.68,7.35,7.4,7259,0
2011-11-08,7.39,7.59,7.33,7.38,6667,0
2011-11-09,7.39,7.5,7.26,7.26,4766,0
2011-11-10,7.36,7.51,7.36,7.51,3883,0
2011-11-11,7.37,7.5,7.37,7.5,4836,0
2011-11-14,7.36,7.49,7.36,7.48,2665,0
2011-11-15,7.37,7.53,7.37,7.4,51764,0
2011-11-16,6.57,7.39,6.57,7.25,79503,0
2011-11-17,7.23,7.25,7.22,7.25,1400,0
2011-11-18,7.2,7.25,7.19,7.25,11354,0
2011-11-21,7.16,7.16,7.05,7.05,7750,0
2011-11-22,7.04,7.09,6.91,6.96,9525,0
2011-11-23,6.96,6.97,6.65,6.65,18246,0
2011-11-28,6.66,6.82,6.6,6.82,7551,0
2011-11-29,6.71,7.26,6.65,7.13,14975,0
2011-11-30,7.33,7.75,7.22,7.45,9729,0
2011-12-01,7.3,7.53,6.95,7.48,3597,0
2011-12-02,7.53,7.53,7.29,7.41,2230,0
2011-12-05,7.45,7.45,7.1,7.1,930,0
2011-12-06,7.2,7.51,7.05,7.51,12570,0
2011-12-07,7.64,8.34,7.35,8.34,19171,0
2011-12-08,7.57,7.9,7.3,7.58,34698,0
2011-12-09,7.45,7.56,7.15,7.25,19260,0
2011-12-12,7.28,7.3,7.02,7.13,25835,0
2011-12-13,7.24,7.39,7.2,7.39,5189,0
2011-12-14,7.32,7.4,7.15,7.2,8758,0
2011-12-15,7.23,7.42,7.2,7.42,12993,0
2011-12-16,7.45,7.8,7.45,7.76,6005,0
2011-12-19,7.73,7.73,7.48,7.55,29335,0
2011-12-20,7.51,7.68,7.49,7.68,7365,0
2011-12-21,7.52,7.85,7.52,7.85,10106,0
2011-12-22,7.72,7.92,7.69,7.88,18600,0
2011-12-23,7.95,9.79,7.88,8.98,41412,0
2011-12-27,9.02,9.38,8.65,9.06,52729,0
2011-12-28,9.11,9.69,9.1,9.16,15171,0
2011-12-29,9.16,9.6,8.59,9,17666,0
2011-12-30,9,9.74,9,9.285,4760,0
2012-01-03,9.32,9.65,9.25,9.47,19262,0
2012-01-04,9.44,9.65,9.11,9.57,22929,0
2012-01-05,9.47,9.7,9.47,9.7,9600,0
2012-01-06,9.77,9.98,9.39,9.45,28801,0
2012-01-09,9.58,9.6,9.4,9.5,12747,0
2012-01-10,9.39,9.45,9.23,9.23,5801,0
2012-01-11,9.38,9.5,9.1,9.1,6227,0
2012-01-12,9.1,9.5,9.1,9.21,12429,0
2012-01-13,9.19,9.48,8.92,8.96,6000,0
2012-01-17,8.98,9.88,8.96,9.3,12493,0
2012-01-18,9.42,9.42,9.27,9.27,1200,0
2012-01-19,9.27,9.45,9.27,9.45,4750,0
2012-01-20,9.45,9.61,9.45,9.61,3600,0
2012-01-23,9.7,9.85,8.85,9.22,17425,0
2012-01-24,9.19,9.5,9.06,9.15,10567,0
2012-01-25,9.13,9.5,9.1,9.42,2800,0
2012-01-26,9.3,9.58,9.1,9.38,8869,0
2012-01-27,9.25,9.35,9.25,9.35,765,0
2012-01-30,9.26,9.54,9.25,9.26,11690,0
2012-01-31,9.4,9.5,9.4,9.42,3748,0
2012-02-01,9.41,9.65,9.39,9.6,8537,0
2012-02-02,9.69,9.85,9.65,9.82,12219,0
2012-02-03,9.85,10.23,9.85,10.23,22897,0
2012-02-06,10.2,10.32,9.63,10.16,14527,0
2012-02-07,10.16,10.69,10.16,10.65,18019,0
2012-02-08,10.38,10.59,10.28,10.3,3318,0
2012-02-09,10.34,10.35,10.02,10.02,2817,0
2012-02-10,10.02,10.1,9.86,10.02,5234,0
2012-02-13,10.15,10.15,10.05,10.05,820,0
2012-02-14,10.29,10.29,10.06,10.16,5950,0
2012-02-15,10.21,10.21,10.01,10.03,2364,0
2012-02-16,10.01,10.06,10.01,10.04,3830,0
2012-02-17,10.04,10.09,10,10.06,11723,0
2012-02-21,10.25,10.5,10.06,10.06,7645,0
2012-02-22,10.15,10.23,10.01,10.01,11098,0
2012-02-23,10.27,10.43,10.17,10.17,3931,0
2012-02-24,10.25,10.36,10.17,10.17,2515,0
2012-02-27,10.31,10.31,10.17,10.17,3919,0
2012-02-28,10.23,10.23,10.07,10.18,837,0
2012-02-29,10.15,10.15,9.95,9.95,4740,0
2012-03-01,10.1,10.19,9.85,10.19,3766,0
2012-03-02,9.88,10.01,9.88,10.01,550,0
2012-03-05,9.86,10.15,9.86,10.03,4090,0
2012-03-06,10.06,10.1,9.85,10.1,9251,0
2012-03-07,10.09,10.14,9.94,10.04,3956,0
2012-03-08,10.18,10.23,10.12,10.23,3120,0
2012-03-09,10.29,10.45,10.23,10.23,3403,0
2012-03-12,9.92,10.49,9.92,10.49,2330,0
2012-03-14,10.55,10.56,10.08,10.48,625,0
2012-03-15,10.68,10.7,10.03,10.06,12580,0
2012-03-16,10.48,10.49,10.1,10.1,3835,0
2012-03-19,10.21,10.37,9.85,10.3,14830,0
2012-03-20,10.37,10.64,10.28,10.43,1965,0
2012-03-21,10.5,10.5,10.11,10.16,5150,0
2012-03-22,10.17,10.19,10.11,10.12,6312,0
2012-03-23,10.18,10.18,9.86,10.03,1991,0
2012-03-26,10.43,10.48,10.12,10.38,7527,0
2012-03-27,10.15,10.45,10.11,10.22,9690,0
2012-03-28,10.19,10.25,10.19,10.25,12527,0
2012-03-29,10.28,10.33,10.11,10.33,11100,0
2012-03-30,10.25,10.49,10.2,10.2,8727,0
2012-04-02,10.27,10.51,10.2,10.51,6860,0
2012-04-03,10.25,10.65,10.25,10.4,9460,0
2012-04-04,10.38,10.65,10.38,10.65,1341,0
2012-04-05,10.66,10.66,10.21,10.31,12628,0
2012-04-09,10.33,10.49,10.01,10.05,6281,0
2012-04-10,10.14,10.37,10.05,10.37,6301,0
2012-04-11,10.48,10.59,10.48,10.59,1354,0
2012-04-12,10.53,10.53,10.2,10.32,4140,0
2012-04-13,10.32,10.6,10.05,10.05,16224,0
2012-04-16,10.31,10.85,10.31,10.82,10785,0
2012-04-17,10.85,11,10.5,11,7120,0
2012-04-18,10.75,11,10.5,11,6442,0
2012-04-19,10.94,10.94,10.53,10.53,4672,0
2012-04-20,10.71,10.78,10.6,10.6,12989,0
2012-04-23,10.62,11,10.57,10.77,8534,0
2012-04-24,10.74,10.77,10.65,10.76,2795,0
2012-04-25,10.77,10.79,10.61,10.61,3819,0
2012-04-26,10.66,10.66,10.02,10.24,8991,0
2012-04-27,10,10.54,9.99,10.26,8726,0
2012-04-30,10.46,10.46,10.43,10.45,444,0
2012-05-01,10.45,10.69,10.03,10.69,11313,0
2012-05-02,10.37,10.53,10.08,10.08,1501,0
2012-05-03,10.07,10.55,10.03,10.4,10603,0
2012-05-04,10.4,10.41,10.03,10.03,11308,0
2012-05-07,10.04,10.39,9.9,10.23,5842,0
2012-05-08,10.15,10.39,10.01,10.39,4573,0
2012-05-09,10.27,10.38,10.25,10.25,640,0
2012-05-10,10.19,10.34,10.01,10.12,8791,0
2012-05-11,10.18,10.18,10.07,10.07,620,0
2012-05-14,10.09,10.1,10,10.07,3250,0
2012-05-15,9.67,9.67,7.9,8,70510,0
2012-05-16,8.03,8.03,7.6,7.61,13517,0
2012-05-17,7.66,7.99,7.51,7.99,8023,0
2012-05-18,7.91,7.91,7.54,7.54,2600,0
2012-05-21,7.71,7.99,7.51,7.99,7940,0
2012-05-22,7.97,8.03,7.6,8.02,8664,0
2012-05-23,8.01,8.2,7.88,7.88,18677,0
2012-05-24,8.05,8.1,7.75,8.03,12378,0
2012-05-25,8,8,7.8,7.95,2557,0
2012-05-29,7.98,8.1,7.69,8,27467,0
2012-05-30,7.95,8,7.85,8,526,0
2012-05-31,8,8.05,7.511,8.03,6378,0
2012-06-01,7.85,7.99,7.55,7.6,3873,0
2012-06-04,7.87,7.87,7.5,7.53,4886,0
2012-06-05,7.53,7.87,7.5,7.6,18469,0
2012-06-06,7.6,7.75,7.1,7.52,5077,0
2012-06-07,7.52,7.66,7.15,7.2,9303,0
2012-06-08,7.22,7.3,7.1,7.18,2610,0
2012-06-11,7.3,7.6,7.3,7.54,1500,0
2012-06-12,7.55,7.55,7.1,7.26,5060,0
2012-06-13,7.39,7.9,7.39,7.39,29591,0
2012-06-14,7.51,7.51,7.21,7.5,4626,0
2012-06-15,7.5,7.5,6.4,6.9,225305,0
2012-06-18,6.7,6.7,6.42,6.56,8738,0
2012-06-19,6.54,6.56,6.45,6.48,9712,0
2012-06-20,6.5,6.67,6.4,6.44,5104,0
2012-06-21,6.54,6.75,6.54,6.64,10587,0
2012-06-22,6.86,7.17,6.64,6.76,4107,0
2012-06-25,6.64,6.85,6.64,6.85,2035,0
2012-06-26,7.17,7.17,6.7,6.95,5100,0
2012-06-27,6.84,6.85,6.7,6.8,9522,0
2012-06-28,6.7,7,6.7,7,635,0
2012-06-29,6.87,7.17,6.65,7.17,6451,0
2012-07-02,7.06,7.33,7.06,7.15,3750,0
2012-07-03,7.15,7.15,6.66,6.66,5153,0
2012-07-05,6.72,7,6.64,6.92,6807,0
2012-07-06,6.79,6.83,6.65,6.66,3585,0
2012-07-09,6.7,6.85,6.64,6.85,8944,0
2012-07-10,6.84,6.85,6.84,6.84,656,0
2012-07-11,6.75,7.01,6.75,6.8,9706,0
2012-07-12,6.79,7,6.77,6.82,4353,0
2012-07-13,6.9,7.499,6.9,7.06,14025,0
2012-07-16,7.17,7.59,7.17,7.5,5700,0
2012-07-17,7.55,7.88,7.25,7.55,8698,0
2012-07-18,7.69,7.985,7.3,7.4001,38382,0
2012-07-19,7.25,7.47,7.25,7.45,1920,0
2012-07-20,7.29,7.35,7.29,7.29,1350,0
2012-07-23,7.36,7.5,6.95,7.3,7081,0
2012-07-24,7.38,7.38,6.91,7.25,12831,0
2012-07-25,7.14,7.28,6.96,7,35221,0
2012-07-26,6.92,6.95,6.92,6.92,2572,0
2012-07-27,6.8752,6.906,6.78,6.906,1500,0
2012-07-30,6.82,7.49,6.52,6.67,19466,0
2012-07-31,6.61,7,6.6,6.6,1425,0
2012-08-02,6.51,6.88,6.35,6.47,1747,0
2012-08-03,6.5,6.91,6.4975,6.91,3404,0
2012-08-06,6.86,6.94,6.69,6.69,3117,0
2012-08-07,6.69,7.145,6.5,7.14,15752,0
2012-08-09,7.07,7.12,6.6268,6.85,11588,0
2012-08-10,6.9899,6.9899,6.73,6.85,2846,0
2012-08-14,7.02,7.02,6.89,6.89,960,0
2012-08-15,6.91,6.91,6.9,6.9,594,0
2012-08-16,6.99,7,6.99,7,200,0
2012-08-17,6.89,6.9995,6.89,6.9995,3292,0
2012-08-20,6.91,7.01,6.86,6.95,3047,0
2012-08-21,7.16,7.2,6.66,6.85,11304,0
2012-08-22,6.7,6.87,6.7,6.87,1865,0
2012-08-23,7,7.01,6.9,6.9,1184,0
2012-08-24,6.74,6.884,6.67,6.8,3066,0
2012-08-27,6.97,7.01,6.9,7,6892,0
2012-08-28,7,7.052,6.9,6.9,5026,0
2012-08-29,6.87,7,6.87,7,1800,0
2012-08-31,7.0899,7.0899,6.85,6.87,3200,0
2012-09-04,6.99,7,6.99,7,3776,0
2012-09-05,6.9001,6.9001,6.9001,6.9001,330,0
2012-09-06,6.89,6.89,6.639,6.65,6645,0
2012-09-07,6.55,6.88,6.54,6.66,4192,0
2012-09-10,6.84,6.9,6.8,6.9,6567,0
2012-09-11,6.8,6.8482,6.645,6.645,3440,0
2012-09-12,6.61,6.78,6.45,6.71,3841,0
2012-09-13,6.72,6.85,6.48,6.6935,12873,0
2012-09-14,6.62,6.62,6.26,6.44,22802,0
2012-09-17,6.21,6.44,6.21,6.25,21400,0
2012-09-18,6.25,6.3,5.9,6.02,5171,0
2012-09-19,5.96,6.1501,5.95,6.12,10658,0
2012-09-20,6.02,6.02,5.91,5.95,17018,0
2012-09-21,5.95,6.24,5.79,5.98,17363,0
2012-09-24,6.884,6.884,5.8517,6.1,9249,0
2012-09-25,6.17,6.38,5.99,5.99,3019,0
2012-09-26,5.98,6.3,5.8,5.9,8631,0
2012-09-27,5.88,6,5.87,5.92,7431,0
2012-09-28,5.85,5.96,5.85,5.95,10550,0
2012-10-01,6.03,6.03,5.8,5.8,7881,0
2012-10-02,5.71,6,5.4,5.99,12723,0
2012-10-03,5.9,5.93,5.73,5.75,6835,0
2012-10-04,5.68,6.12,5.55,5.77,2435,0
2012-10-05,5.91,5.91,5.91,5.91,300,0
2012-10-08,5.95,6,5.8,5.95,4228,0
2012-10-09,5.95,6.03,5.81,6.03,6259,0
2012-10-10,6.02,6.0852,5.795,6.0852,5126,0
2012-10-11,6.0001,6.265,6.0001,6.2,686,0
2012-10-12,5.95,6.15,5.95,6.15,325,0
2012-10-15,6,6.15,6,6.14,2911,0
2012-10-16,6.14,6.2882,5.9001,6.05,7432,0
2012-10-17,6.08,6.35,6.08,6.29,7773,0
2012-10-18,6.15,6.35,6.15,6.35,3295,0
2012-10-19,6.21,6.21,6.05,6.05,4246,0
2012-10-22,6.01,6.15,6.01,6.15,1600,0
2012-10-23,6.15,6.28,6,6.2,7504,0
2012-10-24,6.13,6.24,6,6,4020,0
2012-10-25,6.02,6.05,5.89,5.9,1979,0
2012-10-26,5.85,5.97,5.85,5.97,4075,0
2012-10-31,5.98,6.14,5.98,6.14,3788,0
2012-11-01,6.14,6.14,6.05,6.1,2176,0
2012-11-02,6.19,6.19,6.19,6.19,300,0
2012-11-05,6.06,6.19,6.06,6.19,615,0
2012-11-06,5.93,6.0001,5.9,6,1865,0
2012-11-07,5.9,6.25,5.9,6.25,5447,0
2012-11-08,6.08,6.09,6.01,6.01,4197,0
2012-11-09,6.07,6.07,5.84,5.87,13104,0
2012-11-12,5.76,5.78,5.5,5.71,2189,0
2012-11-13,5.71,5.825,5.48,5.62,4300,0
2012-11-14,6.0022,6.0022,5.26,5.4699,69038,0
2012-11-15,5.35,5.9185,5.2,5.25,32441,0
2012-11-16,5.25,5.25,5.25,5.25,100,0
2012-11-19,5.37,5.5,5.3101,5.3101,2509,0
2012-11-20,5.39,5.46,5.25,5.46,14970,0
2012-11-21,5.38,5.49,5.34,5.34,3120,0
2012-11-26,5.2601,5.45,5.2501,5.2501,5993,0
2012-11-27,5.35,5.53,5.3,5.53,13700,0
2012-11-28,5.32,5.36,5.22,5.36,2300,0
2012-11-29,5.39,5.5,5.33,5.5,1100,0
2012-11-30,5.51,5.51,5.5,5.5,800,0
2012-12-03,5.46,5.6,5.3015,5.55,26883,0
2012-12-04,5.5,5.5,5.41,5.4699,1998,0
2012-12-05,5.44,5.5,5.25,5.26,17550,0
2012-12-06,5.3,5.36,5.07,5.36,11214,0
2012-12-07,5.53,5.59,5.25,5.35,15384,0
2012-12-10,5.31,5.3599,5.16,5.25,7470,0
2012-12-11,5.34,5.35,5.3,5.3,17877,0
2012-12-12,5.39,5.39,5.32,5.32,5300,0
2012-12-13,5.39,5.39,5.19,5.27,6691,0
2012-12-14,5.25,5.3,5.2,5.2,104195,0
2012-12-17,5.21,5.3,5.1899,5.2,9925,0
2012-12-18,5.3,5.3,5.2,5.2001,14243,0
2012-12-19,5.23,5.25,5.1,5.25,10267,0
2012-12-20,5.16,5.319,5.08,5.29,37578,0
2012-12-21,5.19,5.29,5.0501,5.07,10127,0
2012-12-24,4.9801,5.1,4.9801,5.1,4600,0
2012-12-26,5.1899,5.1899,4.8,5.092,8303,0
2012-12-27,5.0001,5.14,4.94,5.055,13545,0
2012-12-28,4.9,5,4.85,4.99,12644,0
2012-12-31,4.99,5.1899,4.8001,4.96,4658,0
2013-01-02,5.01,5.11,4.85,5.05,14436,0
2013-01-03,4.99,5.14,4.99,5.14,6970,0
2013-01-04,5.1,5.168,5.08,5.08,3034,0
2013-01-07,5.08,5.08,4.968,4.98,14527,0
2013-01-08,5,5.1,4.9301,5.1,5559,0
2013-01-09,4.92,5.12,4.92,5.11,2977,0
2013-01-10,5.09,5.09,4.96,4.96,25468,0
2013-01-11,4.98,5.05,4.96,5.03,2513,0
2013-01-14,5.14,5.14,5.02,5.045,6094,0
2013-01-15,5.03,5.0499,4.77,4.99,5572,0
2013-01-16,4.99,5.06,4.88,5.01,15650,0
2013-01-17,5.01,5.01,4.95,5.01,2885,0
2013-01-18,4.9499,5.01,4.9,5.0098,4470,0
2013-01-22,4.96,4.995,4.9,4.9101,3613,0
2013-01-23,4.98,5.05,4.95,5,19222,0
2013-01-24,5,5.0099,4.9001,4.9001,7267,0
2013-01-25,4.9,5,4.9,4.95,3386,0
2013-01-28,4.95,5.03,4.95,4.95,18614,0
2013-01-29,5.04,5.05,5,5.005,5603,0
2013-01-30,4.9601,5.01,4.9601,5.01,2307,0
2013-01-31,5.0499,5.0499,5.0499,5.0499,500,0
2013-02-01,5,5.05,5,5.048,1325,0
2013-02-04,5.03,5.03,4.928,4.9901,941,0
2013-02-05,5,5,4.9,4.932,5920,0
2013-02-06,4.84,4.9899,4.84,4.9899,1100,0
2013-02-07,4.885,5,4.885,4.9999,1619,0
2013-02-08,4.76,5,4.76,5,15060,0
2013-02-11,4.83,4.8765,4.78,4.78,3430,0
2013-02-12,4.8,4.9825,4.79,4.97,13713,0
2013-02-13,4.89,5.02,4.85,5,11664,0
2013-02-14,4.98,5,4.93,5,7955,0
2013-02-15,5,5.01,4.9701,5,19400,0
2013-02-19,5,5.01,4.9601,5,18215,0
2013-02-20,4.97,5.1,4.96,4.96,16007,0
2013-02-21,5.04,5.05,4.8355,4.84,7120,0
2013-02-22,4.85,4.85,4.8,4.8,2700,0
2013-02-25,4.8,4.83,4.75,4.75,46965,0
2013-02-26,4.78,5.05,4.78,4.92,7934,0
2013-02-27,4.78,5.04,4.77,4.98,21800,0
2013-02-28,5,5,4.82,4.94,6807,0
2013-03-01,4.94,5,4.79,4.93,6359,0
2013-03-04,5,5,4.94,4.98,9100,0
2013-03-05,4.97,5,4.9001,4.99,7029,0
2013-03-06,4.91,4.99,4.9,4.99,1826,0
2013-03-07,4.97,4.97,4.94,4.955,700,0
2013-03-08,4.94,4.99,4.86,4.97,16530,0
2013-03-11,4.95,4.97,4.75,4.96,21859,0
2013-03-12,4.4,4.68,4.14,4.26,83079,0
2013-03-13,4.26,4.41,4.24,4.26,56700,0
2013-03-14,4.35,4.35,4.07,4.07,19286,0
2013-03-15,4.07,4.07,3.93,3.99,28651,0
2013-03-18,3.91,3.929,3.78,3.85,22719,0
2013-03-19,3.8,3.88,3.75,3.8,22667,0
2013-03-20,3.79,3.8,3.71,3.71,30352,0
2013-03-21,3.7,3.75,3.67,3.67,36076,0
2013-03-22,3.71,3.7924,3.646,3.67,52410,0
2013-03-25,3.67,3.68,3.6101,3.63,17824,0
2013-03-26,3.6,3.78,3.6,3.64,42876,0
2013-03-27,3.63,3.71,3.61,3.62,78547,0
2013-03-28,3.71,3.73,3.6,3.71,8716,0
2013-04-01,3.72,3.77,3.6125,3.67,6408,0
2013-04-02,3.67,3.7399,3.65,3.65,4100,0
2013-04-03,3.689,3.749,3.61,3.65,10915,0
2013-04-04,3.65,3.71,3.65,3.67,1722,0
2013-04-05,3.7,3.7,3.64,3.64,8853,0
2013-04-08,3.63,3.65,3.53,3.6101,25783,0
2013-04-09,3.7139,3.7139,3.6,3.62,39190,0
2013-04-10,3.62,3.8,3.619,3.76,8321,0
2013-04-11,3.76,3.88,3.73,3.86,12972,0
2013-04-12,3.83,3.86,3.81,3.81,4750,0
2013-04-15,3.73,3.8699,3.54,3.54,18986,0
2013-04-16,3.62,3.71,3.62,3.699,4527,0
2013-04-17,3.69,3.69,3.55,3.62,19333,0
2013-04-18,3.64,3.72,3.56,3.6,17232,0
2013-04-19,3.6,3.91,3.6,3.88,21796,0
2013-04-22,3.86,3.86,3.64,3.66,2100,0
2013-04-23,3.65,3.74,3.55,3.71,21555,0
2013-04-24,3.56,3.72,3.546,3.693,10145,0
2013-04-25,3.81,4,3.57,4,17723,0
2013-04-26,3.86,3.97,3.86,3.91,7365,0
2013-04-29,3.97,4,3.85,4,17648,0
2013-04-30,3.97,3.97,3.97,3.97,451,0
2013-05-01,3.92,4.03,3.9,3.97,23694,0
2013-05-02,4.05,4.1,3.86,4.1,22883,0
2013-05-03,4.1,4.1,3.83,3.91,23010,0
2013-05-06,3.73,3.99,3.73,3.99,1906,0
2013-05-07,3.99,4.06,3.88,3.9,22285,0
2013-05-08,4.03,4.04,3.9,4.04,6100,0
2013-05-09,4.05,4.05,3.82,3.82,12911,0
2013-05-10,4.02,4.05,3.82,3.88,21960,0
2013-05-13,3.95,4,3.7,3.7,6824,0
2013-05-14,3.75,4.0399,3.75,3.88,35489,0
2013-05-15,3.92,4.04,3.78,4.04,17598,0
2013-05-16,3.92,4.06,3.87,3.89,17100,0
2013-05-17,4.0999,4.0999,3.834,3.89,8651,0
2013-05-20,3.85,4.41,3.85,4.36,17194,0
2013-05-21,4.37,4.4,4.18,4.4,7977,0
2013-05-22,4.34,4.34,3.77,3.77,151898,0
2013-05-23,3.68,3.81,3.62,3.81,21328,0
2013-05-24,3.74,3.74,3.58,3.69,24327,0
2013-05-28,3.79,3.79,3.47,3.62,64942,0
2013-05-29,3.53,3.61,3.36,3.48,65503,0
2013-05-30,3.45,4.12,3.37,4.05,88380,0
2013-05-31,4.14,4.26,3.9,3.976,153803,0
2013-06-03,4.03,4.434,4,4.434,221631,0
2013-06-04,4.5,4.64,4.23,4.34,91845,0
2013-06-05,4.3,4.52,4.3,4.45,53905,0
2013-06-06,4.52,4.63,4.38,4.58,95574,0
2013-06-07,4.65,5.05,4.6499,4.72,103043,0
2013-06-10,4.82,4.849,4.63,4.849,37210,0
2013-06-11,4.81,4.8799,4.68,4.87,17373,0
2013-06-12,4.84,4.9,4.75,4.8101,17841,0
2013-06-13,4.89,5.08,4.78,5,50656,0
2013-06-14,4.5,4.95,4.5,4.76,50131,0
2013-06-17,4.89,4.99,4.66,4.66,28400,0
2013-06-18,4.62,4.89,4.62,4.79,15600,0
2013-06-19,5,5,4.76,4.8375,32236,0
2013-06-20,4.8,4.89,4.7,4.85,27066,0
2013-06-21,4.93,5.08,4.8,5,34173,0
2013-06-24,4.98,4.9935,4.77,4.85,17179,0
2013-06-25,4.95,4.96,4.856,4.86,5676,0
2013-06-26,4.91,4.93,4.75,4.85,8900,0
2013-06-27,4.91,4.91,4.8,4.9,4150,0
2013-06-28,4.92,4.94,4.7,4.72,35946,0
2013-07-01,4.86,5.08,4.86,5.01,18432,0
2013-07-02,5,5.01,4.8601,4.95,6070,0
2013-07-03,4.9,4.9,4.9,4.9,1500,0
2013-07-05,4.9,4.95,4.82,4.9,1006,0
2013-07-08,4.87,4.98,4.86,4.88,7199,0
2013-07-09,4.89,4.9501,4.83,4.83,20923,0
2013-07-10,4.99,4.99,4.81,4.81,3872,0
2013-07-11,4.92,4.92,4.83,4.89,3450,0
2013-07-12,4.92,4.95,4.85,4.95,2273,0
2013-07-15,4.9,4.92,4.77,4.9,8700,0
2013-07-16,4.841,4.9,4.841,4.9,617,0
2013-07-17,4.91,4.9415,4.77,4.79,12110,0
2013-07-18,4.74,4.78,4.4999,4.65,33976,0
2013-07-19,4.61,4.65,4.5,4.58,8400,0
2013-07-22,4.7,4.72,4.5501,4.72,2696,0
2013-07-23,4.63,4.63,4.5,4.51,12134,0
2013-07-24,4.6,4.67,4.5101,4.65,1992,0
2013-07-25,4.65,4.65,4.6499,4.6499,1800,0
2013-07-26,4.639,4.64,4.57,4.625,8000,0
2013-07-29,4.58,4.62,4.48,4.5371,2600,0
2013-07-30,4.51,4.629,4.4401,4.55,15221,0
2013-07-31,4.49,4.54,4.32,4.43,15547,0
2013-08-01,4.42,4.5102,4.33,4.4618,900,0
2013-08-02,4.4201,4.4201,4.42,4.42,700,0
2013-08-05,4.42,4.45,4.34,4.424,3318,0
2013-08-06,4.44,4.44,4.361,4.4,850,0
2013-08-07,4.349,4.5,4.3101,4.37,5680,0
2013-08-08,4.48,4.48,4.38,4.38,4402,0
2013-08-09,4.37,4.45,4.37,4.4299,4170,0
2013-08-12,4.38,4.4385,4.37,4.4385,6500,0
2013-08-13,4.4,4.41,4.38,4.38,1330,0
2013-08-14,4.38,4.39,4.37,4.37,4621,0
2013-08-15,4.37,4.37,4.3,4.349,8828,0
2013-08-16,4.31,4.42,4.29,4.42,5955,0
2013-08-19,4.42,4.42,4.42,4.42,135,0
2013-08-20,4.37,4.38,4.2601,4.2601,8796,0
2013-08-21,4.25,4.31,4.25,4.31,8900,0
2013-08-22,4.31,4.33,4.22,4.3,3659,0
2013-08-23,4.27,4.36,4.25,4.36,750,0
2013-08-26,4.36,4.36,4.2,4.22,6244,0
2013-08-27,4.2,4.23,4.1201,4.23,19683,0
2013-08-28,4.17,4.18,4.12,4.12,3450,0
2013-08-29,4.13,4.21,4.12,4.2,3005,0
2013-08-30,4.14,4.17,4.06,4.16,23054,0
2013-09-03,4.15,4.15,4,4.07,2300,0
2013-09-04,4.03,4.11,4.03,4.1,8687,0
2013-09-05,4.14,4.15,4.11,4.15,9389,0
2013-09-06,4.1138,4.12,4.0104,4.12,6100,0
2013-09-09,4.1,4.15,4.1,4.11,2700,0
2013-09-10,4.13,4.15,4.06,4.1,10387,0
2013-09-11,4.15,4.1529,4.1,4.15,6790,0
2013-09-12,4.11,4.17,4.05,4.15,3326,0
2013-09-13,4.85,5.99,4.81,5.6,292934,0
2013-09-16,5.69,5.76,5.13,5.13,106829,0
2013-09-17,5.2,5.28,4.99,5.16,34983,0
2013-09-18,5.16,5.17,5.01,5.099,29797,0
2013-09-19,5.01,5.12,5.01,5.1,21454,0
2013-09-20,5.13,5.13,4.87,4.94,33080,0
2013-09-23,4.89,5.11,4.89,5.02,8590,0
2013-09-24,5.03,5.9699,4.91,5.1975,14185,0
2013-09-25,5,5.19,5,5.16,2200,0
2013-09-26,5.28,5.49,5.27,5.35,18500,0
2013-09-27,5.47,5.88,5.47,5.7,20200,0
2013-09-30,5.27,5.7,5.22,5.4,5200,0
2013-10-01,5.32,5.4,5.31,5.34,5900,0
2013-10-02,5.24,5.41,5.2,5.39,7042,0
2013-10-03,5.4,5.5,5.36,5.44,4492,0
2013-10-04,5.5,5.65,5.4,5.51,4274,0
2013-10-07,5.48,5.48,5.31,5.34,14952,0
2013-10-08,5.31,5.34,5.31,5.31,6300,0
2013-10-09,5.31,5.31,5.06,5.1,9600,0
2013-10-10,5.22,5.22,5.11,5.11,3200,0
2013-10-11,5.1,5.16,5.1,5.16,1900,0
2013-10-14,5.16,5.16,5.11,5.11,2400,0
2013-10-15,5.1,5.21,5.01,5.09,2600,0
2013-10-16,5.08,5.23,5.07,5.17,3800,0
2013-10-17,5.14,5.55,5.14,5.3,6200,0
2013-10-18,5.36,5.5699,5.36,5.41,4400,0
2013-10-21,5.37,5.49,5.37,5.49,5300,0
2013-10-22,5.5,5.58,5.38,5.55,9877,0
2013-10-23,5.49,5.6,5.49,5.59,7500,0
2013-10-24,5.591,5.701,5.591,5.63,6845,0
2013-10-25,5.62,5.88,5.59,5.62,8400,0
2013-10-28,5.6,5.6,5.6,5.6,100,0
2013-10-29,5.74,5.74,5.6,5.6,1000,0
2013-10-30,5.6,5.79,5.38,5.51,19800,0
2013-10-31,5.43,5.6,5.35,5.58,12401,0
2013-11-01,5.6,5.6,5.31,5.43,3700,0
2013-11-04,5.4,5.4,5.18,5.29,10800,0
2013-11-05,5.16,5.28,5.16,5.28,3200,0
2013-11-06,5.28,5.4,5.28,5.33,4408,0
2013-11-07,5.28,5.28,5.16,5.2,5186,0
2013-11-08,5.2,5.48,5.18,5.29,10200,0
2013-11-11,5.26,5.72,5.25,5.72,4500,0
2013-11-12,5.64,5.64,5.31,5.4,3700,0
2013-11-13,5.3,5.45,5.2,5.23,12500,0
2013-11-14,5.2,5.27,5.12,5.15,22600,0
2013-11-15,5.15,5.2,5.06,5.17,5200,0
2013-11-18,5.17,5.18,5.05,5.1,4600,0
2013-11-19,5.16,5.17,4.87,5.06,10800,0
2013-11-20,5.05,5.1763,5.05,5.1763,1650,0
2013-11-21,5.17,5.46,5.17,5.46,1700,0
2013-11-22,5.44,5.44,5.12,5.43,3000,0
2013-11-25,5.37,5.43,5.37,5.42,1300,0
2013-11-26,5.37,5.43,5.25,5.3,7900,0
2013-11-27,5.35,5.4,5.24,5.4,5925,0
2013-12-02,5.39,5.39,5.03,5.03,2100,0
2013-12-03,5.31,5.31,5.21,5.3,2018,0
2013-12-04,5.4,5.4,5.1201,5.22,4100,0
2013-12-05,5.2,5.31,5.12,5.18,6200,0
2013-12-06,5.16,5.4,5.14,5.21,18100,0
2013-12-09,5.26,5.63,5.26,5.57,23100,0
2013-12-10,5.64,5.64,5.33,5.62,12000,0
2013-12-11,5.46,6,5.46,5.89,19300,0
2013-12-12,5.9,5.9,5.29,5.3,42600,0
2013-12-13,5.29,5.29,4.75,4.91,50600,0
2013-12-16,4.83,5.3,4.83,5.3,13900,0
2013-12-17,5.17,5.25,4.86,4.97,27500,0
2013-12-18,5.12,5.16,4.93,5.14,7863,0
2013-12-19,4.94,5.09,4.94,5.09,1600,0
2013-12-20,5.1,5.12,5.02,5.02,4000,0
2013-12-23,4.95,5.12,4.95,5.05,30700,0
2013-12-24,5.1299,5.1299,5.01,5.06,918,0
2013-12-26,5.11,5.11,5.01,5.02,7500,0
2013-12-27,5,5.171,4.97,4.97,21423,0
2013-12-30,4.95,5.12,4.9,5,43442,0
2013-12-31,5.05,5.65,5.05,5.26,24100,0
2014-01-02,5.3,6,5.3,5.82,66428,0
2014-01-03,5.9,5.9,5.68,5.85,7842,0
2014-01-06,5.87,5.9,5.74,5.86,19900,0
2014-01-07,5.85,5.89,5.81,5.89,11800,0
2014-01-08,5.9,6.05,5.85,6.05,36700,0
2014-01-09,6.05,6.05,5.95,5.99,21400,0
2014-01-10,5.89,6.05,5.89,6.05,18700,0
2014-01-13,6,6.25,6,6.12,23000,0
2014-01-14,6.24,6.7,6.13,6.5,24900,0
2014-01-15,6.48,6.95,6.46,6.66,43628,0
2014-01-16,6.95,6.95,6.65,6.7,14800,0
2014-01-17,6.76,6.96,6.76,6.77,23000,0
2014-01-21,6.92,6.94,6.84,6.87,6200,0
2014-01-22,6.8,6.8999,6.79,6.86,11905,0
2014-01-23,6.85,6.9179,6.65,6.83,15552,0
2014-01-24,6.65,6.8,6.6,6.62,6300,0
2014-01-27,6.7,6.7,6.4,6.55,9711,0
2014-01-28,6.53,6.9,6.45,6.64,14400,0
2014-01-29,6.81,6.9,6.25,6.43,13300,0
2014-01-30,6.45,6.6,6.2999,6.55,9031,0
2014-01-31,6.55,6.56,6.53,6.56,1700,0
2014-02-03,6.51,6.786,6.51,6.59,6265,0
2014-02-04,6.53,6.58,6.3929,6.4911,4958,0
2014-02-05,6.35,6.6,6.25,6.25,13003,0
2014-02-06,6.26,6.5,6.26,6.39,7244,0
2014-02-07,6.554,6.554,6.47,6.47,724,0
2014-02-10,6.39,6.6,6.39,6.59,2388,0
2014-02-11,6.34,6.44,6.1501,6.41,24203,0
2014-02-12,6.47,6.87,6.47,6.87,5737,0
2014-02-13,6.8,6.89,6.6129,6.85,3698,0
2014-02-14,6.8,6.91,6.6,6.84,18044,0
2014-02-18,6.81,6.82,6.806,6.82,1318,0
2014-02-19,6.85,6.9,6.77,6.872,3200,0
2014-02-20,6.84,6.87,6.84,6.87,2138,0
2014-02-21,6.675,6.9,6.675,6.9,1660,0
2014-02-24,6.86,6.89,6.84,6.89,432,0
2014-02-25,6.89,6.92,6.85,6.8501,14365,0
2014-02-26,6.85,6.89,6.8,6.89,4531,0
2014-02-27,6.9,6.9,6.51,6.51,10269,0
2014-02-28,6.4199,6.65,6.41,6.5299,9050,0
2014-03-03,6.73,6.73,6.2501,6.57,10127,0
2014-03-04,6.6,6.6,6.2238,6.52,3913,0
2014-03-05,6.53,6.62,6.2,6.59,13123,0
2014-03-06,6.54,6.84,6.54,6.83,7384,0
2014-03-07,6.8,6.87,6.77,6.87,6084,0
2014-03-10,6.9,6.9,6.73,6.87,10495,0
2014-03-11,6.69,6.9,6.67,6.84,7905,0
2014-03-12,6.66,6.83,6.66,6.79,8102,0
2014-03-13,6.88,6.88,6.67,6.67,5945,0
2014-03-14,6.73,6.75,6.23,6.32,5580,0
2014-03-17,6.44,6.44,6.12,6.28,12049,0
2014-03-18,6.66,6.66,6.22,6.3,5158,0
2014-03-19,6.35,6.65,6.331,6.331,8732,0
2014-03-20,6.49,6.66,6.24,6.38,4990,0
2014-03-21,6.64,6.64,6.19,6.35,9268,0
2014-03-24,6.16,6.64,6.16,6.57,6742,0
2014-03-25,6.3201,6.58,6.3201,6.58,4292,0
2014-03-26,6.58,6.6,6.41,6.41,11800,0
2014-03-27,6.3956,6.3956,6.33,6.33,327,0
2014-03-28,6.32,6.35,6.3,6.31,6060,0
2014-03-31,6.478,6.478,6.345,6.41,5011,0
2014-04-01,6.37,6.47,6.27,6.47,4449,0
2014-04-02,6.45,6.45,6.26,6.4,8302,0
2014-04-03,6.33,6.4999,6.31,6.44,6367,0
2014-04-04,6.55,6.55,6.4,6.47,4848,0
2014-04-07,6.47,6.47,6.2934,6.44,3682,0
2014-04-08,6.35,6.35,6.35,6.35,935,0
2014-04-09,6.48,6.61,6.48,6.61,5467,0
2014-04-10,6.65,6.8,6.6375,6.79,1666,0
2014-04-11,6.78,6.8,6.78,6.8,1447,0
2014-04-14,6.7,6.96,6.7,6.96,4323,0
2014-04-15,6.96,7.4,6.9,7.27,39227,0
2014-04-16,7.2599,7.2599,7.03,7.03,1892,0
2014-04-17,7.14,7.3499,7,7.07,5551,0
2014-04-21,7.15,7.15,6.9796,7.12,991,0
2014-04-22,7.07,7.24,6.93,6.93,4567,0
2014-04-23,7.07,7.11,6.87,7.05,5866,0
2014-04-25,7.01,7.22,6.8,6.95,8926,0
2014-04-28,6.93,6.96,6.8,6.96,12811,0
2014-04-29,6.95,7.14,6.76,7.09,20126,0
2014-04-30,7.09,7.1,6.95,7.08,11451,0
2014-05-01,7.1,7.39,6.97,7.32,10532,0
2014-05-02,7.191,7.3499,7.19,7.25,11409,0
2014-05-05,7.28,7.28,7.04,7.27,2432,0
2014-05-06,7.27,7.27,7.0124,7.23,4497,0
2014-05-07,7.01,7.15,7.01,7.062,1577,0
2014-05-08,7.13,7.13,7.13,7.13,774,0
2014-05-09,7.24,7.33,7.24,7.33,2441,0
2014-05-12,7.1601,7.29,7.1499,7.24,8634,0
2014-05-13,7.291,7.291,7.2,7.234,4961,0
2014-05-14,7.24,7.29,7.21,7.29,8653,0
2014-05-15,7.23,7.24,7.02,7.13,12095,0
2014-05-16,7.27,7.28,7.1401,7.2399,7015,0
2014-05-19,7.31,7.31,7.2,7.27,7044,0
2014-05-20,7.16,7.1799,7.15,7.1799,1793,0
2014-05-21,7.25,7.25,7.01,7.06,5221,0
2014-05-22,7.3,7.3,7,7.01,14736,0
2014-05-23,7.11,7.1238,7.11,7.11,3711,0
2014-05-27,7.15,7.28,7.05,7.28,10135,0
2014-05-28,7.23,7.33,7.1549,7.33,3453,0
2014-05-29,7.33,7.5,7.3,7.48,17945,0
2014-05-30,7.45,7.85,7.45,7.65,24019,0
2014-06-02,7.75,7.75,7.6,7.67,16334,0
2014-06-03,7.6003,7.7,7.6003,7.6923,16415,0
2014-06-04,7.65,7.65,7.62,7.63,11251,0
2014-06-05,7.601,7.84,7.601,7.84,16467,0
2014-06-06,7.84,7.84,7.73,7.84,3627,0
2014-06-09,7.6001,7.8621,7.6001,7.8621,1727,0
2014-06-10,7.85,7.96,7.63,7.9,24200,0
2014-06-11,7.6101,7.9,7.6101,7.74,2622,0
2014-06-12,7.8399,7.8399,7.74,7.82,5285,0
2014-06-13,7.73,7.73,7.2901,7.4,15512,0
2014-06-16,7.35,7.3999,7.28,7.31,3417,0
2014-06-17,7.24,7.25,7.0001,7.14,10130,0
2014-06-18,7.1,7.29,7.0999,7.18,7021,0
2014-06-19,7.1,7.24,7.09,7.09,1033,0
2014-06-20,7.05,7.33,7.05,7.22,4755,0
2014-06-23,7.171,7.203,7.171,7.203,1552,0
2014-06-24,7.14,7.25,7.1,7.1,6969,0
2014-06-25,7.11,7.16,7.0601,7.16,4987,0
2014-06-27,7.05,7.2,7,7.05,19376,0
2014-06-30,6.94,7.17,6.6,7.16,15215,0
2014-07-01,7.0446,7.0899,7.0446,7.0899,1373,0
2014-07-02,7.05,7.21,7.05,7.21,3000,0
2014-07-03,6.55,7,6.55,6.76,31838,0
2014-07-07,6.89,6.93,6.4001,6.58,20597,0
2014-07-08,6.6,6.6,6.4,6.59,13207,0
2014-07-09,6.43,6.5,6.27,6.42,5711,0
2014-07-10,6.38,6.43,6.174,6.35,9538,0
2014-07-11,6.4,6.46,6.4,6.45,2400,0
2014-07-14,6.42,6.822,6.42,6.73,9418,0
2014-07-15,6.61,6.84,6.43,6.52,4050,0
2014-07-16,6.52,6.83,6.49,6.54,2088,0
2014-07-17,6.55,6.65,6.43,6.43,12225,0
2014-07-18,6.42,6.55,6.42,6.42,5732,0
2014-07-21,6.42,6.65,6.42,6.54,2988,0
2014-07-22,6.46,6.49,6.31,6.49,13900,0
2014-07-23,6.5,6.94,6.35,6.45,65240,0
2014-07-24,6.35,6.46,6.3,6.46,22398,0
2014-07-25,6.82,6.87,6.2,6.2,6622,0
2014-07-28,6.2,6.81,6.2,6.31,9424,0
2014-07-29,6.3,6.62,6.23,6.4,62064,0
2014-07-30,6.21,6.25,6.2,6.2,6838,0
2014-07-31,6.25,6.4,6.15,6.1501,9464,0
2014-08-01,6.18,6.28,5.85,5.9405,12195,0
2014-08-04,5.85,6.13,5.85,5.87,5597,0
2014-08-05,5.85,6.11,5.63,5.66,7012,0
2014-08-06,5.52,5.6,5.52,5.52,9461,0
2014-08-07,5.52,5.7,5.5,5.52,5272,0
2014-08-08,5.65,5.9,5.65,5.9,1048,0
2014-08-11,5.76,5.8964,5.4999,5.66,24758,0
2014-08-12,5.73,6.0299,5.55,5.66,8732,0
2014-08-13,5.6,5.89,5.6,5.8873,18962,0
2014-08-14,5.74,5.9199,5.59,5.77,8000,0
2014-08-15,5.99,6.25,5.61,6.24,13482,0
2014-08-18,6.36,6.37,5.965,5.965,4914,0
2014-08-19,6.1,6.1,5.8901,6,3064,0
2014-08-20,6.04,6.04,5.87,5.96,4222,0
2014-08-21,5.95,6.07,5.9005,5.9005,4703,0
2014-08-22,5.95,6.18,5.95,6.1,1964,0
2014-08-25,6.09,6.09,5.87,6.08,4400,0
2014-08-26,6.05,6.05,5.91,6,2288,0
2014-08-27,6,6.02,5.848,5.982,3881,0
2014-08-28,5.89,6.15,5.83,6.14,17259,0
2014-08-29,6.24,6.24,6.05,6.13,3001,0
2014-09-02,6.08,6.74,6.08,6.68,24226,0
2014-09-03,6.5,6.5126,6.45,6.45,11241,0
2014-09-04,6.3953,6.5499,6.38,6.41,5333,0
2014-09-05,6.38,6.6499,6.3701,6.48,10784,0
2014-09-08,6.39,6.54,6.305,6.4,16791,0
2014-09-09,6.59,6.59,6.25,6.25,12112,0
2014-09-10,6.25,6.3299,6.02,6.25,156563,0
2014-09-11,6.11,6.33,5.85,6.07,9290,0
2014-09-12,6.18,9.4,6.14,6.85,1177967,0
2014-09-15,7,7.43,6.85,7.25,253045,0
2014-09-16,7.5,8.6199,7.43,7.57,955125,0
2014-09-17,7.78,8.15,7.43,7.64,194553,0
2014-09-18,7.57,7.8,7.05,7.44,155053,0
2014-09-19,7.42,7.46,7.29,7.43,29999,0
2014-09-22,7.33,7.7499,7.2,7.29,40312,0
2014-09-23,7.26,7.83,7.26,7.5,344802,0
2014-09-24,7.67,7.68,7.25,7.44,115129,0
2014-09-25,7.31,7.4399,7.14,7.31,33351,0
2014-09-26,7.23,7.44,7.2,7.44,53722,0
2014-09-29,7.49,7.49,7.2401,7.3,26882,0
2014-09-30,7.24,7.28,6.85,6.95,76312,0
2014-10-01,7.98,9.8,7.38,9.01,5968648,0
2014-10-02,8.69,9.19,7.8,8.34,4160746,0
2014-10-03,8.59,8.99,8.16,8.7,2458221,0
2014-10-06,8.9,9.34,8.5,8.81,3090170,0
2014-10-07,9.1,10.74,8.85,10.03,9727065,0
2014-10-08,9.86,11.93,9.56,11.62,10564334,0
2014-10-09,12.3,19.79,12.24,17.72,47822597,0
2014-10-10,20.34,21.94,17.64,19.63,16568861,0
2014-10-13,22.4,29.4,20.25,29,15685525,0
2014-10-14,27.61,29.55,20.75,21.43,15658337,0
2014-10-15,24.94,26.72,22.9,23.6,10111349,0
2014-10-16,25.29,26.34,19.86,20.69,7284440,0
2014-10-17,21.3,21.88,16.5,16.98,5948371,0
2014-10-20,15,15.75,13.66,14.93,4701074,0
2014-10-21,13.84,16.44,13.84,14.94,3578685,0
2014-10-22,14.73,15.3,12.91,13.13,2293658,0
2014-10-23,13.06,16.2,12.23,15.26,5195407,0
2014-10-24,15,16.25,13.03,13.09,7944757,0
2014-10-27,13.45,13.73,12.43,12.6,1668212,0
2014-10-28,12.47,12.95,12.13,12.24,1254175,0
2014-10-29,11.82,12,11.2,11.58,2208547,0
2014-10-30,15.9,16.47,13.92,14.24,10887926,0
2014-10-31,14.71,15.4,13.67,14.1,3441989,0
2014-11-03,14.06,14.4,13.52,13.78,1162050,0
2014-11-04,13.55,13.67,12.8,13.25,952931,0
2014-11-05,13.06,14.73,12.83,13.75,2132130,0
2014-11-06,13.51,13.88,12.8,12.87,751626,0
2014-11-07,13.06,13.68,12.87,13.29,963696,0
2014-11-10,12.95,13.74,12.9,12.98,563571,0
2014-11-11,12.57,13.13,12.57,12.72,478849,0
2014-11-12,13.35,13.54,12.15,12.24,741500,0
2014-11-13,12.24,12.3,11.28,11.39,764543,0
2014-11-14,11.42,12.06,11.01,11.06,1038881,0
2014-11-17,11.14,11.8,10.73,10.75,736794,0
2014-11-18,10.74,11.05,10.57,10.62,568040,0
2014-11-19,10.7,10.98,10.51,10.57,463806,0
2014-11-20,11.25,11.25,10.29,10.66,1082171,0
2014-11-21,10.25,10.72,10.19,10.2,529116,0
2014-11-24,10.12,10.285,9.89,9.96,499404,0
2014-11-25,10.65,13.68,10.32,13.61,8161894,0
2014-11-26,12.67,13.28,11.8,11.83,4072229,0
2014-11-28,11.72,11.99,11.47,11.55,340514,0
2014-12-01,11.43,11.44,10.65,10.71,705469,0
2014-12-02,10.63,12.4,10.52,11.7,2133867,0
2014-12-03,11.93,11.99,11.15,11.26,715119,0
2014-12-04,11.04,11.73,11,11.6,601653,0
2014-12-05,11.57,12.2,11.51,11.62,556151,0
2014-12-08,11.65,11.94,11,11.24,663769,0
2014-12-09,11.19,11.462,10.9,11.23,365978,0
2014-12-10,11.67,12.95,11.4,11.76,3782813,0
2014-12-11,10.8,11.4,10.26,11.19,1701602,0
2014-12-12,10.72,11.22,10.63,10.79,515132,0
2014-12-15,10.86,10.99,9.6,9.65,620824,0
2014-12-16,9.65,9.98,9.14,9.19,544294,0
2014-12-17,9.2,9.45,9.11,9.33,307338,0
2014-12-18,9.5,9.68,9.08,9.17,453376,0
2014-12-19,9.17,9.34,8.68,8.71,601961,0
2014-12-22,8.72,9,8.4,8.58,425477,0
2014-12-23,8.45,9.47,8.19,8.87,817562,0
2014-12-24,8.68,9.12,8.51,8.94,341285,0
2014-12-26,9.08,9.37,9,9.05,236277,0
2014-12-29,9.13,10.17,8.95,10.09,1196753,0
2014-12-30,9.71,10.36,9.4,9.55,711610,0
2014-12-31,9.48,9.87,9.25,9.37,437928,0
2015-01-02,9.33,9.5,9.1,9.3,219623,0
2015-01-05,9.19,9.37,8.9,8.94,159694,0
2015-01-06,8.91,8.97,8.58,8.73,196948,0
2015-01-07,8.87,9.02,8.82,8.865,116865,0
2015-01-08,9.06,9.1,8.79,8.96,110136,0
2015-01-09,8.96,9.15,8.88,8.93,119282,0
2015-01-12,8.92,9.65,8.84,9.2,387234,0
2015-01-13,9.25,9.55,8.97,9,440115,0
2015-01-14,8.94,9.14,8.75,8.935,108897,0
2015-01-15,9.04,9.05,8.68,8.71,138363,0
2015-01-16,8.61,9.09,8.61,9.02,105039,0
2015-01-20,8.95,9.1,8.66,8.74,161810,0
2015-01-21,8.65,9.33,8.65,9.21,373777,0
2015-01-22,9.09,9.24,8.95,8.97,165531,0
2015-01-23,8.86,9.21,8.75,8.77,139173,0
2015-01-26,8.83,9.15,8.75,9.04,157264,0
2015-01-27,9.04,9.2,8.902,9.05,93310,0
2015-01-28,9.21,9.21,8.81,9.06,126661,0
2015-01-29,8.89,9.13,8.63,8.81,285467,0
2015-01-30,8.75,8.78,8.47,8.5,127560,0
2015-02-02,8.55,8.5509,8.19,8.26,167684,0
2015-02-03,8.17,8.3,7.79,8,209593,0
2015-02-04,7.99,8.15,7.78,7.83,139734,0
2015-02-05,7.94,8.13,7.81,7.86,83990,0
2015-02-06,7.9,8.36,7.89,8.17,132280,0
2015-02-09,8.15,8.2699,7.95,8.12,61436,0
2015-02-10,8.19,9.15,8.12,9.05,604799,0
2015-02-11,8.95,9.38,8.89,9.28,192898,0
2015-02-12,9.26,9.37,8.95,9.29,124848,0
2015-02-13,9.24,10.25,9.15,10.18,389487,0
2015-02-17,9.79,10.35,9.42,10.35,254658,0
2015-02-18,10.3,10.549,9.84,9.88,137224,0
2015-02-19,9.81,10.5,9.66,10.21,158124,0
2015-02-20,10.32,10.33,9.953,10,65773,0
2015-02-23,10.01,10.63,10.01,10.34,157883,0
2015-02-24,10.3,10.48,10.1,10.25,67484,0
2015-02-25,10.24,10.52,10.1,10.28,81505,0
2015-02-26,10.21,10.73,10.1,10.43,154984,0
2015-02-27,10.35,10.35,9.8,9.91,146731,0
2015-03-02,10.02,10.26,9.95,10.01,83400,0
2015-03-03,10.01,10.1,9.52,9.74,187800,0
2015-03-04,9.68,9.95,9.63,9.7,85900,0
2015-03-05,9.7,9.98,9.58,9.85,77200,0
2015-03-06,9.89,10.26,9.65,10.16,124400,0
2015-03-09,10.26,10.64,10.07,10.24,177300,0
2015-03-10,10.24,10.24,9.81,9.87,99500,0
2015-03-11,10.03,10.36,9.57,9.95,239100,0
2015-03-12,10.05,10.24,9.96,10.06,81300,0
2015-03-13,10.11,10.11,9.71,9.85,104600,0
2015-03-16,10.04,10.05,9.55,9.57,126100,0
2015-03-17,9.61,9.85,9.5,9.78,92900,0
2015-03-18,9.75,9.99,9.55,9.7,60700,0
2015-03-19,9.69,9.91,9.55,9.77,103100,0
2015-03-20,9.78,9.95,9.54,9.81,142500,0
2015-03-23,9.7,9.74,9.49,9.59,44300,0
2015-03-24,9.59,9.59,9.43,9.53,42600,0
2015-03-25,9.5,9.58,9.22,9.28,49000,0
2015-03-26,9.29,9.29,8.53,8.67,113700,0
2015-03-27,8.59,8.84,8.38,8.67,120200,0
2015-03-30,8.74,9.03,8.52,8.87,118700,0
2015-03-31,8.86,9.06,8.76,8.95,42086,0
2015-04-01,8.95,8.98,8.73,8.79,40700,0
2015-04-02,8.89,9.19,8.83,9.04,57500,0
2015-04-06,9.02,9.3,9.02,9.25,60500,0
2015-04-07,9.28,9.62,9.26,9.59,56213,0
2015-04-08,9.56,9.63,9.3,9.53,49100,0
2015-04-09,9.5,9.68,9.5,9.64,36774,0
2015-04-10,9.63,9.68,9.56,9.62,38400,0
2015-04-13,9.61,9.7,9.56,9.69,37900,0
2015-04-14,9.74,9.94,9.65,9.89,54400,0
2015-04-15,10,10.12,9.74,9.97,72914,0
2015-04-16,9.88,9.983,9.77,9.96,50013,0
2015-04-17,9.86,9.87,9.69,9.8,44100,0
2015-04-20,9.8,9.82,9.58,9.62,77087,0
2015-04-21,9.61,9.669,9.4401,9.57,46588,0
2015-04-22,9.54,9.69,9.37,9.56,76781,0
2015-04-23,9.61,10,9.49,9.88,123200,0
2015-04-24,9.85,9.98,9.6,9.69,110529,0
2015-04-27,9.6,9.64,9.22,9.36,83200,0
2015-04-28,9.29,9.47,8.6,8.75,240406,0
2015-04-29,8.76,8.85,8.61,8.79,111000,0
2015-04-30,8.99,9.42,8.91,9.22,106000,0
2015-05-01,9.19,9.4,9.09,9.28,76100,0
2015-05-04,9.23,9.59,9.23,9.5,49700,0
2015-05-05,9.43,9.69,9.33,9.51,56300,0
2015-05-06,9.44,9.65,9.44,9.57,40591,0
2015-05-07,9.5,9.58,9.2,9.34,72993,0
2015-05-08,9.34,9.58,9.34,9.41,41200,0
2015-05-11,9.35,9.65,9.34,9.47,97500,0
2015-05-12,9.46,9.532,8.9954,9.1,98142,0
2015-05-13,9,9.26,8.81,8.81,63200,0
2015-05-14,8.99,9.12,8.88,9.1,76000,0
2015-05-15,9.1,9.75,9.0499,9.68,82251,0
2015-05-18,9.74,10.6,9.55,10.47,290445,0
2015-05-19,11,11,10.11,10.25,483542,0
2015-05-20,10.2,10.34,9.86,10.1,147500,0
2015-05-21,10.11,10.48,10.1,10.13,73400,0
2015-05-22,10.21,10.34,10.12,10.17,59900,0
2015-05-26,10.2,10.61,10.1,10.21,214696,0
2015-05-27,10.22,10.5,10.08,10.1,86100,0
2015-05-28,10.06,10.27,10.06,10.16,38016,0
2015-05-29,10.07,10.29,10.07,10.2,46500,0
2015-06-01,10.31,10.4,10.06,10.12,59085,0
2015-06-02,10.19,10.479,10.1,10.29,97737,0
2015-06-03,10.31,10.54,10.19,10.25,82400,0
2015-06-04,10.3,11.61,10.3,11.37,452200,0
2015-06-05,11.43,11.49,10.83,11,141800,0
2015-06-08,11.1,11.27,10.8,11.1,90700,0
2015-06-09,11.12,11.37,10.89,10.95,81721,0
2015-06-10,11,11.26,10.78,11.17,74316,0
2015-06-11,11.27,12.34,11.231,12.27,378731,0
2015-06-12,12.15,12.59,11.81,12.2,327700,0
2015-06-15,12.28,12.86,11.9,12.74,471100,0
2015-06-16,12.75,12.75,11.53,11.8,455700,0
2015-06-17,11.78,12.08,11.6,11.76,142300,0
2015-06-18,11.76,11.88,11.27,11.66,149500,0
2015-06-19,11.74,11.82,11.49,11.68,92300,0
2015-06-22,11.99,12.17,11.46,12.06,150200,0
2015-06-23,12.18,12.18,11.7,11.9,94168,0
2015-06-24,11.98,11.99,11.67,11.75,63700,0
2015-06-25,11.9,12.06,11.68,11.72,67000,0
2015-06-26,11.57,11.94,11.56,11.76,139500,0
2015-06-29,11.62,11.62,11.3,11.39,110300,0
2015-06-30,11.35,11.54,11.26,11.44,41244,0
2015-07-01,11.48,11.79,11.35,11.35,53300,0
2015-07-02,11.35,11.5,11.01,11.12,62600,0
2015-07-06,11.01,11.01,10.62,10.69,104700,0
2015-07-07,10.7,10.73,10.34,10.45,57500,0
2015-07-08,10.58,10.58,10.08,10.37,75200,0
2015-07-09,10.38,10.63,10.35,10.47,49500,0
2015-07-10,10.47,10.68,10.03,10.59,36200,0
2015-07-13,10.7,11.17,10.63,10.96,90300,0
2015-07-14,11,11.18,10.9,10.94,46882,0
2015-07-15,11.1,11.1,10.92,10.93,38838,0
2015-07-16,11.02,11.02,10.83,10.98,25000,0
2015-07-17,10.98,10.98,10.82,10.89,32800,0
2015-07-20,10.83,10.87,10.45,10.79,100600,0
2015-07-21,10.81,10.95,10.72,10.81,30600,0
2015-07-22,10.84,10.97,10.66,10.8,34500,0
2015-07-23,10.86,10.86,10.65,10.69,40400,0
2015-07-24,10.69,10.7,10.5,10.53,73100,0
2015-07-27,10.59,10.59,10.06,10.19,40100,0
2015-07-28,10.13,10.14,9.9,9.98,60700,0
2015-07-29,9.91,10.05,9.81,10.05,41200,0
2015-07-30,10.07,10.38,9.86,10.21,37800,0
2015-07-31,10.24,10.77,10.01,10.5,31800,0
2015-08-03,10.39,10.48,10.16,10.17,28821,0
2015-08-04,10.15,10.38,10.11,10.12,18000,0
2015-08-05,10.18,10.47,10.02,10.13,30500,0
2015-08-06,10.18,10.26,10.02,10.09,17477,0
2015-08-07,10.07,10.27,10.03,10.15,16400,0
2015-08-10,10.1,10.25,10.1,10.16,30800,0
2015-08-11,10.13,10.174,9.81,9.83,45880,0
2015-08-12,9.84,9.84,9.4,9.64,33000,0
2015-08-13,9.61,10.28,9.61,10.11,20700,0
2015-08-14,10.08,10.12,9.82,10.06,12400,0
2015-08-17,10.01,10.29,9.87,10.06,40900,0
2015-08-18,10.09,10.09,9.8,9.84,19800,0
2015-08-19,9.83,10.27,9.61,9.61,211100,0
2015-08-20,9.59,9.72,9.17,9.27,44600,0
2015-08-21,9.25,9.36,9.06,9.2,39800,0
2015-08-24,8.834,8.985,8.01,8.66,66315,0
2015-08-25,8.82,9.18,8.63,8.91,43900,0
2015-08-26,8.9,9.5,8.72,8.93,17100,0
2015-08-27,8.91,9.14,8.66,8.7,32700,0
2015-08-28,8.72,9.57,8.72,9.2,43100,0
2015-08-31,9.19,9.57,9.02,9.29,28900,0
2015-09-01,9.24,9.36,8.96,8.99,24100,0
2015-09-02,8.98,9.25,8.8,9.23,35800,0
2015-09-03,9.25,9.44,8.99,9.01,20100,0
2015-09-04,8.98,9.16,8.95,8.97,33400,0
2015-09-08,9.09,9.35,9,9.27,41900,0
2015-09-09,9.34,9.69,9.32,9.46,34500,0
2015-09-10,9.4,9.61,9.33,9.37,12223,0
2015-09-11,9.34,10.44,8.69,10.15,150300,0
2015-09-14,10.2,11.44,10.2,10.97,155400,0
2015-09-15,10.93,11.25,10.66,11.2,62062,0
2015-09-16,11.26,11.35,10.5,10.78,139500,0
2015-09-17,12.4,12.73,11.67,12.25,648223,0
2015-09-18,11.94,14.2,11.75,13.44,727900,0
2015-09-21,14.04,15.45,13.71,15.34,673000,0
2015-09-22,14.93,15,13.27,13.89,588900,0
2015-09-23,14.21,15.15,13.69,14.92,257656,0
2015-09-24,14.63,15.78,14.23,14.7,299249,0
2015-09-25,14.91,14.93,14.25,14.6,137300,0
2015-09-28,14.2,15.45,14.05,15.13,432900,0
2015-09-29,15.25,15.25,13.75,13.82,222600,0
2015-09-30,14.07,14.2,13,13.89,242500,0
2015-10-01,13.91,14.31,13.32,14.17,168200,0
2015-10-02,13.91,14.69,13.7,14.36,146100,0
2015-10-05,14.35,14.5,13.87,13.93,179410,0
2015-10-06,13.69,14.1,13.14,13.91,115500,0
2015-10-07,14.06,14.06,13.49,13.83,90800,0
2015-10-08,13.91,14.19,13.52,13.87,87400,0
2015-10-09,13.87,14.19,13.52,13.59,86100,0
2015-10-12,13.35,15.18,13.3,14.8,283575,0
2015-10-13,14.51,15.07,14.07,14.5,128300,0
2015-10-14,14.36,14.83,13.81,13.98,110200,0
2015-10-15,14,15,13.75,14.78,139400,0
2015-10-16,14.63,14.97,14.32,14.81,106300,0
2015-10-19,14.81,14.81,14.2,14.64,137419,0
2015-10-20,14.55,14.56,13.62,13.9,161200,0
2015-10-21,13.86,14.1,13.08,13.29,121700,0
2015-10-22,13.35,13.35,12.61,13.13,137400,0
2015-10-23,13.03,13.35,12.25,12.58,176900,0
2015-10-26,12.33,12.82,11.89,12.32,130600,0
2015-10-27,12.32,13.13,12.16,13.04,234900,0
2015-10-28,13.08,13.35,12.71,12.98,50200,0
2015-10-29,12.93,13,12.26,12.48,61200,0
2015-10-30,12.39,12.7,12.25,12.35,68700,0
2015-11-02,12.43,12.64,11.98,12.13,165003,0
2015-11-03,12.01,12.98,12.01,12.75,102100,0
2015-11-04,12.85,13.131,12.55,13.04,141932,0
2015-11-05,13.17,13.39,12.93,13.02,80600,0
2015-11-06,12.95,13.1,12.57,12.74,104700,0
2015-11-09,12.54,12.904,12.32,12.75,96295,0
2015-11-10,12.76,12.96,12.65,12.8,62200,0
2015-11-11,12.85,13.17,12.66,12.78,54300,0
2015-11-12,12.72,12.93,12.4,12.66,78600,0
2015-11-13,12.71,13.02,12.52,12.95,50700,0
2015-11-16,12.8,13.23,12.25,12.86,47100,0
2015-11-17,12.86,12.86,12.53,12.56,55600,0
2015-11-18,12.65,12.72,12.3,12.48,61100,0
2015-11-19,12.56,12.65,12.36,12.45,45700,0
2015-11-20,12.39,12.92,12.39,12.79,30400,0
2015-11-23,12.75,13.2,12.69,13.09,95500,0
2015-11-24,13,14.47,13,14.17,176300,0
2015-11-25,14.17,14.32,14.1,14.17,98000,0
2015-11-27,14.18,14.34,13.73,14.13,20900,0
2015-11-30,14.29,14.29,13.83,13.93,39600,0
2015-12-01,13.9,14.39,13.78,14.32,49351,0
2015-12-02,14.5,14.85,14.4,14.7,66584,0
2015-12-03,14.77,14.81,13.92,14.12,53175,0
2015-12-04,14.08,14.36,14.07,14.3,34200,0
2015-12-07,14.21,14.59,14.1,14.39,58700,0
2015-12-08,14.167,14.95,14.167,14.5,145641,0
2015-12-09,14.5,14.58,14,14.56,65000,0
2015-12-10,14.4,15.4,14.32,14.86,329000,0
2015-12-11,14.81,14.81,13.9,14.01,117000,0
2015-12-14,13.88,14.3,13.75,14.1,110412,0
2015-12-15,14.3,15.07,14.23,14.96,247000,0
2015-12-16,13.55,14.13,11.34,11.9,777100,0
2015-12-17,11.81,11.99,10.86,11.36,613700,0
2015-12-18,11.25,11.83,11.13,11.38,205300,0
2015-12-21,11.65,12.12,11.55,11.65,143400,0
2015-12-22,11.65,11.74,11.46,11.63,84860,0
2015-12-23,11.59,11.77,11.26,11.35,87800,0
2015-12-24,11.37,11.37,11.12,11.23,31737,0
2015-12-28,11.17,11.41,11.17,11.4,65965,0
2015-12-29,11.35,12.15,11.35,12.1,87799,0
2015-12-30,12,12.27,11.85,12.19,68870,0
2015-12-31,12.12,12.14,11.61,11.94,64873,0
2016-01-04,11.79,11.91,11.6,11.9,89056,0
2016-01-05,11.93,12.2399,11.77,12.18,97524,0
2016-01-06,12.16,12.3,11.8378,12.11,67118,0
2016-01-07,11.98,12.14,11.48,11.59,60383,0
2016-01-08,11.76,11.76,10.9601,11.06,89565,0
2016-01-11,11.26,11.3,10.63,11.01,48451,0
2016-01-12,11.17,11.21,10.5001,11.17,74452,0
2016-01-13,11.27,11.34,10.68,10.86,48546,0
2016-01-14,11.01,11.42,10.5,11.37,63521,0
2016-01-15,11.28,11.81,11.02,11.76,162986,0
2016-01-19,11.99,12.1,11.71,11.87,169800,0
2016-01-20,11.83,11.99,11.62,11.95,57675,0
2016-01-21,12.02,12.1,11.26,11.5,79770,0
2016-01-22,11.87,11.87,11.36,11.59,23296,0
2016-01-25,11.64,11.91,11.61,11.67,29576,0
2016-01-26,11.63,12.32,11.63,12.21,64373,0
2016-01-27,12.24,12.6,11.95,12.2,103725,0
2016-01-28,12.25,12.34,11.87,12.14,71709,0
2016-01-29,12.15,12.93,12.15,12.93,117933,0
2016-02-01,12.98,13.998,12.85,13.75,142424,0
2016-02-02,13.68,13.8299,13.01,13.305,55115,0
2016-02-03,13.3,13.3,12.78,12.92,52760,0
2016-02-04,12.86,13.2,12.7,12.73,49413,0
2016-02-05,12.66,12.79,12.52,12.57,47522,0
2016-02-08,12.44,12.44,11.52,11.8,93485,0
2016-02-09,11.67,11.985,11.22,11.43,40255,0
2016-02-10,11.71,12.1825,11.49,11.99,77197,0
2016-02-11,11.73,12.2,11.73,12.15,34058,0
2016-02-12,12.21,12.434,11.8,11.895,38163,0
2016-02-16,11.92,12.2,11.88,12,57185,0
2016-02-17,12.06,12.665,12.01,12.04,51595,0
2016-02-18,12.11,12.437,11.79,12.05,58372,0
2016-02-19,12,12.64,12,12.27,47701,0
2016-02-22,12.43,12.49,11.89,11.89,28587,0
2016-02-23,11.79,12.1,11.79,11.97,40420,0
2016-02-24,11.68,12.0401,11.68,11.96,67264,0
2016-02-25,11.92,12.44,11.92,11.93,27452,0
2016-02-26,11.88,12.0504,11.7,11.83,38701,0
2016-02-29,11.78,12.08,11.6801,11.98,25960,0
2016-03-01,12,12.47,11.95,12.4,72250,0
2016-03-02,12.4,12.6,12.1101,12.32,32689,0
2016-03-03,12.2,12.4899,12.13,12.25,97443,0
2016-03-04,12.25,12.4,12.12,12.23,23356,0
2016-03-07,12.24,12.35,12.0601,12.24,28633,0
2016-03-08,12.2,12.36,12,12.16,32821,0
2016-03-09,12.26,12.47,12.0832,12.16,49648,0
2016-03-10,12.15,12.15,11.9,11.99,24170,0
2016-03-11,12.08,12.29,12.04,12.19,15332,0
2016-03-14,12.23,12.38,12.21,12.38,27338,0
2016-03-15,12.4215,12.4215,12.26,12.33,10302,0
2016-03-16,12.26,12.431,12.24,12.24,14467,0
2016-03-17,12.26,12.315,12.01,12.1,26341,0
2016-03-18,12.17,12.2,12.02,12.08,47298,0
2016-03-21,12.01,12.1,11.52,11.59,71136,0
2016-03-22,11.5,12,11.28,11.92,40839,0
2016-03-23,11.81,12.1001,11.74,12.03,32365,0
2016-03-24,11.93,12.16,11.823,12.11,22577,0
2016-03-28,12.11,12.45,12.11,12.38,32575,0
2016-03-29,12.4,12.75,12.38,12.48,43911,0
2016-03-30,12.5,12.58,12.36,12.46,11861,0
2016-03-31,12.4,12.67,12.25,12.27,18528,0
2016-04-01,12.26,12.4099,12.1,12.18,17847,0
2016-04-04,12.21,12.74,12.21,12.66,37245,0
2016-04-05,12.51,12.65,12.12,12.46,27904,0
2016-04-06,12.48,12.58,12.21,12.44,20597,0
2016-04-07,12.42,12.42,12.1,12.17,14131,0
2016-04-08,12.13,12.2,11.83,11.88,29565,0
2016-04-11,11.88,12.1699,11.86,11.95,12289,0
2016-04-12,11.94,12.03,11.76,11.82,16945,0
2016-04-13,11.7726,12,11.71,11.81,23834,0
2016-04-14,11.73,11.89,11.71,11.72,15008,0
2016-04-15,11.74,11.74,11.5,11.63,17817,0
2016-04-18,11.56,11.7299,11.55,11.67,16468,0
2016-04-19,11.67,11.8925,11.522,11.61,28163,0
2016-04-20,11.66,11.8595,11.567,11.67,18207,0
2016-04-21,11.6,11.7099,10.73,10.9,97730,0
2016-04-22,9.55,9.6,9.26,9.43,304589,0
2016-04-25,9.43,9.96,9.27,9.36,131277,0
2016-04-26,9.37,9.6761,9.29,9.38,68181,0
2016-04-27,9.38,9.5469,9.38,9.42,45593,0
2016-04-28,9.49,9.57,9.29,9.3,41639,0
2016-04-29,9.25,9.28,8.4,8.69,255228,0
2016-05-02,8.75,9,8.75,8.83,83819,0
2016-05-03,8.87,8.932,8.58,8.65,64355,0
2016-05-04,8.54,8.809,8.5,8.55,39155,0
2016-05-05,8.55,8.64,8.35,8.44,40896,0
2016-05-06,8.44,8.5,8.05,8.23,45468,0
2016-05-09,8.15,8.53,8.091,8.36,27400,0
2016-05-10,8.43,8.82,8.36,8.65,48870,0
2016-05-11,8.66,8.85,8.27,8.31,22770,0
2016-05-12,8.37,8.49,8.12,8.16,29007,0
2016-05-13,8.14,8.288,8.05,8.17,26255,0
2016-05-16,8.2,8.2,8.02,8.2,42272,0
2016-05-17,8.2,8.29,8.0201,8.29,29777,0
2016-05-18,8.27,8.31,8.2,8.27,9300,0
2016-05-19,8.22,8.35,8.12,8.14,5774,0
2016-05-20,8.04,8.22,8.0012,8.14,28003,0
2016-05-23,8.1,8.17,8.05,8.11,33597,0
2016-05-24,8.1,8.63,8.1,8.58,25634,0
2016-05-25,8.62,8.8783,8.475,8.68,20240,0
2016-05-26,8.71,8.84,8.62,8.65,17093,0
2016-05-27,8.63,8.8599,8.56,8.7,23998,0
2016-05-31,8.72,8.9,8.72,8.82,16423,0
2016-06-01,8.84,8.97,8.66,8.79,16892,0
2016-06-02,8.8,8.92,8.76,8.88,22682,0
2016-06-03,8.85,8.85,8.1,8.57,35966,0
2016-06-06,8.6,9.34,8.6,8.92,31495,0
2016-06-07,8.89,9.31,8.8,8.83,6577,0
2016-06-08,8.81,8.88,8.51,8.68,12391,0
2016-06-09,8.53,8.86,8.53,8.76,13149,0
2016-06-10,8.72,8.88,8.63,8.82,25966,0
2016-06-13,8.79,8.79,8.5,8.55,10707,0
2016-06-14,8.55,8.75,8.21,8.6,41905,0
2016-06-15,8.55,9.26,8.25,8.95,68335,0
2016-06-16,8.94,9.05,8.73,8.96,28639,0
2016-06-17,8.87,8.9845,8.71,8.85,20026,0
2016-06-20,8.88,9,8.84,8.89,27812,0
2016-06-21,8.95,8.97,8.84,8.87,6363,0
2016-06-22,8.96,8.96,8.74,8.79,15974,0
2016-06-23,8.84,8.84,8.69,8.72,15413,0
2016-06-24,8.5,8.7,8.1,8.69,28738,0
2016-06-27,8.64,8.68,8.2308,8.48,19000,0
2016-06-28,8.55,8.69,8.335,8.49,39009,0
2016-06-29,8.52,8.79,8.14,8.51,35597,0
2016-06-30,8.51,8.7,8.3121,8.67,22067,0
2016-07-01,8.64,8.85,8.6,8.83,26169,0
2016-07-05,8.74,8.88,8.72,8.85,13112,0
2016-07-06,8.86,8.99,8.81,8.95,16762,0
2016-07-07,8.86,9.15,8.83,9.02,21530,0
2016-07-08,9.13,9.25,9,9.2,30993,0
2016-07-11,9.19,9.665,9.19,9.34,28590,0
2016-07-12,9.37,9.66,9.36,9.45,40431,0
2016-07-13,9.41,9.56,9.1837,9.29,17351,0
2016-07-14,9.42,9.42,9,9.19,27086,0
2016-07-15,9.22,9.24,9.05,9.1,18826,0
2016-07-18,9.05,9.34,8.52,8.91,41886,0
2016-07-19,8.88,9.24,8.87,9.1,15695,0
2016-07-20,9.09,9.2,8.873,9.03,19869,0
2016-07-21,8.87,9.25,8.83,9.11,19748,0
2016-07-22,9.09,9.22,8.82,9.15,20436,0
2016-07-25,9.17,9.22,8.85,8.86,71406,0
2016-07-26,8.9,9.1,8.8,9.09,82692,0
2016-07-27,9.22,9.289,8.911,9.17,42745,0
2016-07-28,9.12,10.06,9.12,10,132363,0
2016-07-29,10.12,10.45,9.78,10.14,87842,0
2016-08-01,10.22,10.22,9.58,9.77,22691,0
2016-08-02,9.99,10,9.56,9.59,28755,0
2016-08-03,9.6,9.6,9.32,9.5,17931,0
2016-08-04,9.4101,10.44,9.3401,10,31986,0
2016-08-05,10.02,10.6403,9.8,10.11,105976,0
2016-08-08,9.9882,10.2,9.96,10.05,11136,0
2016-08-09,10.04,10.47,10.04,10.22,18873,0
2016-08-10,10.39,10.39,9.96,10.14,36020,0
2016-08-11,10.13,10.27,9.82,9.95,25218,0
2016-08-12,9.91,10.14,9.775,9.86,17531,0
2016-08-15,9.85,10.13,9.85,10.12,9601,0
2016-08-16,10.03,10.095,9.93,9.93,8374,0
2016-08-17,10.02,10.144,9.81,9.86,17494,0
2016-08-18,10.08,10.18,9.785,10.02,18568,0
2016-08-19,10.02,10.02,9.61,9.89,9249,0
2016-08-22,9.88,10.12,9.76,10.09,22128,0
2016-08-23,9.9,10.06,9.9,10.04,12389,0
2016-08-24,10.01,10.05,9.8001,9.9,10900,0
2016-08-25,9.83,9.975,9.71,9.81,12150,0
2016-08-26,9.79,9.99,9.67,9.955,23576,0
2016-08-29,9.86,10.29,9.7997,10.28,34995,0
2016-08-30,10.3,10.35,10.0911,10.14,20228,0
2016-08-31,10.101,10.101,9.87,9.87,6440,0
2016-09-01,9.81,9.9599,9.71,9.8,8159,0
2016-09-02,9.8,9.8,9.72,9.78,5328,0
2016-09-06,9.76,9.92,9.26,9.59,16665,0
2016-09-07,9.51,9.82,9.51,9.65,9612,0
2016-09-08,9.651,9.98,9.32,9.48,12932,0
2016-09-09,9.48,9.48,9.27,9.36,12799,0
2016-09-12,9.28,9.7,9.1422,9.61,15910,0
2016-09-13,9.62,9.79,9.415,9.55,17794,0
2016-09-14,9.51,9.94,9.23,9.48,32488,0
2016-09-15,10.62,10.97,10.23,10.36,177849,0
2016-09-16,10.37,10.55,10.29,10.31,26075,0
2016-09-19,10.3,10.3868,10.0311,10.26,14912,0
2016-09-20,10.33,10.33,9.91,10.1,32912,0
2016-09-21,10.14,10.35,9.99,10.0932,31688,0
2016-09-22,10.13,10.2824,10.0419,10.17,28197,0
2016-09-23,10.16,10.23,10.12,10.2,15652,0
2016-09-26,10.12,10.44,9.93,10.22,105272,0
2016-09-27,10.25,10.72,10.23,10.62,73026,0
2016-09-28,10.62,10.755,10.04,10.34,129191,0
2016-09-29,10.35,10.35,9.95,9.955,41864,0
2016-09-30,10,10.152,9.95,9.95,23417,0
2016-10-03,9.91,10.2,9.91,10.18,28583,0
2016-10-04,10.12,10.4,10.12,10.15,48583,0
2016-10-05,10.15,10.25,9.9,9.95,90832,0
2016-10-06,9.96,10.19,9.96,10.06,44936,0
2016-10-07,10.07,10.28,10.024,10.27,29515,0
2016-10-10,10.25,10.44,10.25,10.35,10034,0
2016-10-11,10.2799,10.37,10.181,10.33,10410,0
2016-10-12,10.1601,10.23,10,10.12,48504,0
2016-10-13,10.05,10.25,9.98,10.2399,45791,0
2016-10-14,10.27,10.32,9.97,10.01,73457,0
2016-10-17,10.1,10.245,10,10.1,15399,0
2016-10-18,10.2,10.2,10,10.05,7385,0
2016-10-19,10,10.2,9.95,10.1,14854,0
2016-10-20,10.1,10.1,10,10.05,4927,0
2016-10-21,10,10.1,9.95,10,24919,0
2016-10-24,10,10.05,9.95,10.025,12732,0
2016-10-25,10,10.05,10,10.05,9172,0
2016-10-26,10,10.1,9.95,10.05,50277,0
2016-10-27,10.05,10.1,9.95,10,26859,0
2016-10-28,10.1,10.1,9.95,10,11407,0
2016-10-31,10,10,9.8,9.9,31648,0
2016-11-01,9.9,10.05,9.9,9.95,11797,0
2016-11-02,9.75,9.9,9.61,9.7,21566,0
2016-11-03,9.705,10,9.705,9.8,15440,0
2016-11-04,9.8,9.95,9.8,9.85,13800,0
2016-11-07,9.85,9.95,9.7733,9.9,11854,0
2016-11-08,10,10.25,10,10.25,19661,0
2016-11-09,10,10.2,9.95,10.1,24932,0
2016-11-10,9.8,10.1,9.8,10.05,17422,0
2016-11-11,10.05,10.25,10,10.25,17476,0
2016-11-14,10.1,10.3,10.1,10.2,20098,0
2016-11-15,10.25,10.55,10.05,10.45,86924,0
2016-11-16,10.5,10.95,10.5,10.9,61742,0
2016-11-17,10.9,11.5,10.9,11.15,91407,0
2016-11-18,11.15,11.2,10.8,11,40165,0
2016-11-21,11.05,11.8,11,11.45,148969,0
2016-11-22,11.45,11.5,11.2,11.4,28025,0
2016-11-23,11.35,11.55,11.15,11.5,39930,0
2016-11-25,11.5,11.5,11.35,11.35,13280,0
2016-11-28,11.45,11.45,11.1,11.25,8313,0
2016-11-29,11.25,11.525,11.05,11.5,23054,0
2016-11-30,11.5,11.5,11.2,11.35,17439,0
2016-12-01,11.45,11.55,11.3,11.35,21061,0
2016-12-02,11.4,11.7,11.2,11.45,24612,0
2016-12-05,11.45,11.55,11.398,11.5,5812,0
2016-12-06,10.75,11.5339,10.4,11.05,93594,0
2016-12-07,10.95,11.2,10.6,11.05,141548,0
2016-12-08,10.95,11.4,10.7,11.25,39493,0
2016-12-09,11.25,11.4,11.15,11.4,41737,0
2016-12-12,11.25,11.45,11.1737,11.45,32969,0
2016-12-13,11.5,11.5345,11.4,11.4,11169,0
2016-12-14,11.5,11.5,11.4,11.4,34794,0
2016-12-15,10.75,11.15,10.75,10.95,55369,0
2016-12-16,11.2,11.2,10.9,11,15587,0
2016-12-19,11.1,11.1,10.7625,10.9,21370,0
2016-12-20,10.75,11.1,10.75,11,17704,0
2016-12-21,11.1,11.1,10.8813,10.9,11572,0
2016-12-22,10.93,10.93,10.7,10.7,11954,0
2016-12-23,10.655,10.8,10.35,10.8,27045,0
2016-12-27,10.75,10.9,10.65,10.85,9811,0
2016-12-28,10.8,10.805,10.65,10.8,28187,0
2016-12-29,10.7124,10.8,10.45,10.6,26265,0
2016-12-30,10.55,10.65,10.35,10.4,25033,0
2017-01-03,10.35,10.395,9.85,10,109932,0
2017-01-04,10.15,11.2,10.1,10.9,99130,0
2017-01-05,10.95,10.95,10.65,10.9,16470,0
2017-01-06,10.8,10.8,10.5,10.8,12871,0
2017-01-09,10.65,10.85,10.65,10.8,30044,0
2017-01-10,10.8,10.9,10.75,10.85,5793,0
2017-01-11,10.9,10.9,10.8,10.8,10186,0
2017-01-12,10.7,10.85,10.7,10.8,18605,0
2017-01-13,10.8,10.9,10.795,10.85,9330,0
2017-01-17,10.75,10.85,10.655,10.85,21875,0
2017-01-18,10.85,10.85,10.65,10.75,15019,0
2017-01-19,10.7,10.761,10.65,10.65,32411,0
2017-01-20,10.65,10.8,10.5656,10.8,25031,0
2017-01-23,10.7,10.8,10.7,10.75,9799,0
2017-01-24,10.7,10.85,10.6,10.8,12037,0
2017-01-25,10.85,10.9,10.75,10.9,15237,0
2017-01-26,10.9,10.9,10.85,10.9,9938,0
2017-01-27,10.85,11.445,10.75,11.2,74263,0
2017-01-30,11,11.1,10.95,10.95,6794,0
2017-01-31,10.9,11,10.801,10.85,9376,0
2017-02-01,10.8,10.8503,10.75,10.75,27576,0
2017-02-02,10.7712,11.1,10.75,11.1,15828,0
2017-02-03,11.25,11.25,10.7,10.95,10847,0
2017-02-06,10.95,11.05,10.9,10.95,11054,0
2017-02-07,10.85,10.95,10.7,10.85,28519,0
2017-02-08,10.9,11,10.655,10.8,33043,0
2017-02-09,10.85,11.15,10.85,10.95,22668,0
2017-02-10,11,11.034,10.9,10.9,4936,0
2017-02-13,11,11,10.755,10.95,14245,0
2017-02-14,10.85,10.95,10.85,10.9,8999,0
2017-02-15,10.85,10.95,10.8,10.8,20410,0
2017-02-16,10.75,10.845,10.6,10.7,31529,0
2017-02-17,10.75,10.85,10.55,10.7,16190,0
2017-02-21,10.65,10.95,10.6,10.825,15547,0
2017-02-22,10.75,10.855,10.6156,10.85,10901,0
2017-02-23,10.775,10.9,10.775,10.9,2513,0
2017-02-24,10.8268,10.9,10.705,10.705,3553,0
2017-02-27,10.8,10.9,9.85,10.35,30526,0
2017-02-28,10.35,10.35,9.85,10.05,25628,0
2017-03-01,10.1,10.5,9.95,10.25,56175,0
2017-03-02,10.2,10.5,10.1,10.1,21258,0
2017-03-03,10.1,10.15,9.9,10.1,16570,0
2017-03-06,10,10.1,9.85,10,16888,0
2017-03-07,9.95,10,9.9149,9.95,4530,0
2017-03-08,10.05,10.05,9.85,9.95,7173,0
2017-03-09,9.9,10.05,9.9,10,9818,0
2017-03-10,10,10.1,9.907,10,9374,0
2017-03-13,9.9,10,9.9,9.95,6843,0
2017-03-14,9.95,10.05,9.9149,10.05,17877,0
2017-03-15,9.9,10.1,9.9,10.05,8842,0
2017-03-16,10,10.15,10,10.15,2928,0
2017-03-17,10.15,10.4,10.1,10.1,5607,0
2017-03-20,10.55,10.55,10.205,10.35,8366,0
2017-03-21,10.35,10.5,10.15,10.15,5820,0
2017-03-22,10.15,10.15,10,10,4494,0
2017-03-23,10,10.05,9.95,10.0443,1056,0
2017-03-24,10.05,10.25,9.9,10,7668,0
2017-03-27,9.9,10.55,9.9,10.5,46924,0
2017-03-28,10.5,10.85,10,10.25,75735,0
2017-03-29,10.3,10.65,10.3,10.5,48147,0
2017-03-30,10.5,10.8,10.5,10.8,12224,0
2017-03-31,10.85,10.95,10.7,10.75,14547,0
2017-04-03,10.75,10.75,10.55,10.55,30100,0
2017-04-04,10.55,10.55,10.25,10.25,7363,0
2017-04-05,10.3,10.5,10.1,10.3,26532,0
2017-04-06,10.55,10.8,10.15,10.5,41587,0
2017-04-07,10.2704,10.8,10.2,10.45,103473,0
2017-04-10,10.55,10.85,10,10.15,29604,0
2017-04-11,10.15,10.3,10.05,10.05,21236,0
2017-04-12,10.0442,10.1,9.95,10.05,16689,0
2017-04-13,10,10.1,9.95,10.05,9234,0
2017-04-17,9.95,10.1,9.9,10.1,22602,0
2017-04-18,10,10.2,10,10.1,20448,0
2017-04-19,10.1,10.15,10.1,10.15,1264,0
2017-04-20,10.134,10.5,10.134,10.3,32790,0
2017-04-21,10.3,10.45,10.1,10.45,1387,0
2017-04-24,10.25,10.75,10.25,10.6,8045,0
2017-04-25,10.6846,10.7,10.4,10.65,8423,0
2017-04-26,10.8,10.9,10.55,10.8,21110,0
2017-04-27,10.05,10.7,10.05,10.5,15368,0
2017-04-28,10.8,10.8,10.55,10.65,2701,0
2017-05-01,10.1652,10.6,10.1652,10.5,12755,0
2017-05-02,10.5,10.9,10.5,10.9,13126,0
2017-05-03,10.906,10.95,10.7,10.8,26398,0
2017-05-04,10.75,10.85,10.4,10.4,6467,0
2017-05-05,10.35,10.55,10.25,10.25,4925,0
2017-05-08,10.4,10.85,10.35,10.85,28160,0
2017-05-09,10.75,11.15,10.75,11,26914,0
2017-05-10,10.4,11.1,10.355,11.1,12201,0
2017-05-11,10.6,11.1,10.6,11,9402,0
2017-05-12,11.15,12.395,11,11.8,259402,0
2017-05-15,12,12.4,11.55,11.6,124898,0
2017-05-16,11.65,11.75,11.25,11.25,15076,0
2017-05-17,11.15,11.7,10.5,10.925,146624,0
2017-05-18,10.9,10.95,10.6,10.75,15204,0
2017-05-19,10.75,11,10.7,10.8,20936,0
2017-05-22,10.75,11.65,10.75,11.45,42941,0
2017-05-23,11.7,11.7,11.15,11.4,24295,0
2017-05-24,11.15,11.7,11.15,11.7,11334,0
2017-05-25,11.7,11.8,11.6,11.7,18184,0
2017-05-26,11.55,11.7,11.55,11.625,6978,0
2017-05-30,11.5,11.7,11.5,11.625,6918,0
2017-05-31,11.6174,11.6174,11.3,11.5,6950,0
2017-06-01,11.65,11.7,11.55,11.6,7271,0
2017-06-02,11.5,11.75,11.5,11.65,3170,0
2017-06-05,11.71,11.75,11.55,11.55,7162,0
2017-06-06,11.355,11.355,11.2,11.3,5760,0
2017-06-07,11.35,11.4,11.2788,11.4,3176,0
2017-06-08,11.45,11.45,11.255,11.4,3741,0
2017-06-09,11.337,11.45,11.337,11.4,5098,0
2017-06-12,11.45,11.75,11.45,11.75,14617,0
2017-06-13,11.75,11.8,11.65,11.76,13508,0
2017-06-14,11.85,11.85,11.5371,11.85,37805,0
2017-06-15,12.65,13.2,12.5,12.9,280851,0
2017-06-16,12.95,12.95,12.5,12.8,49819,0
2017-06-19,12.9,13.25,12.75,13.2,84047,0
2017-06-20,13.25,13.25,12.9,13.2,22405,0
2017-06-21,13.2,13.2,12.8,12.95,28929,0
2017-06-22,12.9,13.05,12.9,12.95,12531,0
2017-06-23,13,13.05,12.9,13,21593,0
2017-06-26,13.05,13.1,12.85,13.1,22781,0
2017-06-27,13.15,13.7,13.15,13.65,111577,0
2017-06-28,13.65,14.545,13.65,14.15,94778,0
2017-06-29,14.5,14.5307,14.15,14.4,66978,0
2017-06-30,14.5,14.6,14.3,14.5,81527,0
2017-07-03,14.7,15.25,14.55,14.6,166989,0
2017-07-05,14.6,15,14.6,14.9,129005,0
2017-07-06,15.15,15.5,14.955,15.05,227399,0
2017-07-07,15.25,15.45,15,15.25,155346,0
2017-07-10,15.4,15.95,15.355,15.75,173711,0
2017-07-11,15.75,16.275,15.75,16.15,164915,0
2017-07-12,16.35,16.45,14.2,14.55,336818,0
2017-07-13,14.75,15.15,14.65,15,125084,0
2017-07-14,15.05,16.15,14.75,15.65,211876,0
2017-07-17,15.95,16.9,15.65,16.25,263542,0
2017-07-18,16.4,17.1846,16.12,16.545,193549,0
2017-07-19,16.55,16.6,13.6,15.75,361160,0
2017-07-20,15.5,16,15.25,15.4,129930,0
2017-07-21,15.25,16.15,15.105,16.05,183352,0
2017-07-24,16.15,16.155,15.4,15.9,142239,0
2017-07-25,16,16,15.55,15.8,108062,0
2017-07-26,15.95,16.2,15.45,16.15,167177,0
2017-07-27,16.25,16.25,15.5,15.65,104939,0
2017-07-28,15.55,15.85,14.2,15.45,204129,0
2017-07-31,14.95,15.55,14.55,15.05,175308,0
2017-08-01,15.05,15.75,15.05,15.55,72783,0
2017-08-02,15.4,15.6,15.1201,15.3,88641,0
2017-08-03,15.25,15.35,14.35,15.1,162276,0
2017-08-04,14.95,15.7,14.95,15.4,80398,0
2017-08-07,15.15,15.75,15.1277,15.45,114782,0
2017-08-08,15.65,15.65,15.2,15.4,59919,0
2017-08-09,15.25,16.15,15.205,15.7,224635,0
2017-08-10,15.65,16.05,15.55,15.8,114929,0
2017-08-11,15.7,16.2,15.5,15.7,132026,0
2017-08-14,15.65,16.2,15.65,16,158735,0
2017-08-15,15.95,16.55,15.77,15.9,125015,0
2017-08-16,15.85,15.95,15.5,15.65,83374,0
2017-08-17,13.85,14,13.5,13.5405,754249,0
2017-08-18,13.5,13.75,13.5,13.65,148941,0
2017-08-21,13.65,13.95,13.65,13.7,217795,0
2017-08-22,13.8,13.95,13.35,13.45,103161,0
2017-08-23,13.55,13.85,13.15,13.65,112220,0
2017-08-24,13.55,13.8,13.35,13.4,69273,0
2017-08-25,13.45,13.6,13.2,13.5,66184,0
2017-08-28,13.4,13.95,13.05,13.75,205249,0
2017-08-29,13.7,14.05,13.7,13.85,84097,0
2017-08-30,13.95,14.2,13.85,14,88636,0
2017-08-31,14.15,14.25,14.05,14.1,76857,0
2017-09-01,14.1,14.1,13.6,13.7,120273,0
2017-09-05,13.7,14,13.6,13.85,86867,0
2017-09-06,13.8,13.9,13.65,13.8,33933,0
2017-09-07,13.75,13.85,13.5,13.55,60495,0
2017-09-08,13.63,13.875,13.55,13.85,53892,0
2017-09-11,13.8,14,13.5,13.65,101778,0
2017-09-12,13.6,13.9609,13.6,13.8,66021,0
2017-09-13,13.7,13.9,13.5,13.8,98769,0
2017-09-14,14.2,14.25,13.55,13.55,122374,0
2017-09-15,13.55,13.78,13.5,13.7,103540,0
2017-09-18,13.65,13.85,13.6,13.7,151302,0
2017-09-19,13.75,13.8,13.55,13.75,55497,0
2017-09-20,13.8,14,13.7,13.85,90671,0
2017-09-21,13.9,13.9,13.5,13.75,55031,0
2017-09-22,13.75,14.05,13.75,13.95,65790,0
2017-09-25,13.9,14,13.8,13.85,52762,0
2017-09-26,13.95,14.15,13.95,14.15,54974,0
2017-09-27,14.15,14.5,14.1,14.35,65432,0
2017-09-28,14.3,14.4002,14.15,14.3,43603,0
2017-09-29,14.3,14.35,14.05,14.1,85111,0
2017-10-02,14.15,14.45,14.1,14.3,54037,0
2017-10-03,14.35,14.75,14.35,14.6,53473,0
2017-10-04,14.55,14.7,14.3,14.45,81317,0
2017-10-05,14.45,14.8,14.45,14.65,31858,0
2017-10-06,14.6,15.05,14.6,15,78892,0
2017-10-09,14.95,15,14.7,14.9,51750,0
2017-10-10,14.9,15.15,14.8,15,69212,0
2017-10-11,15.05,15.15,15,15.15,45098,0
2017-10-12,15.05,15.2,14.95,15.15,33027,0
2017-10-13,15.2,15.35,14.95,15.25,55527,0
2017-10-16,15.5,15.65,15.1,15.45,76706,0
2017-10-17,15.4,15.7,15.35,15.4,73985,0
2017-10-18,15.45,15.85,15.45,15.8,52414,0
2017-10-19,15.85,15.85,15.5,15.7,45961,0
2017-10-20,15.85,15.9,15.45,15.55,49278,0
2017-10-23,15.45,15.55,15.35,15.45,44115,0
2017-10-24,15.5,15.55,15.25,15.3,29392,0
2017-10-25,15.25,15.7138,15.25,15.5,54610,0
2017-10-26,15.5,15.7,15.45,15.6,38137,0
2017-10-27,15.7,16,15.55,15.85,48794,0
2017-10-30,15.85,16,15.7,16,25336,0
2017-10-31,16,16,15.75,15.85,69792,0
2017-11-01,15.95,15.95,14.95,15.1,97152,0
2017-11-02,15.1,15.15,14.505,14.85,59221,0
2017-11-03,15,15.03,14.405,14.45,60144,0
2017-11-06,14.6,14.75,14.45,14.6,30025,0
2017-11-07,14.55,14.85,14.505,14.6,24068,0
2017-11-08,14.6,14.65,14.3,14.4,32232,0
2017-11-09,14.45,14.6,14.35,14.4,24558,0
2017-11-10,14.45,15,14.4268,14.55,35638,0
