Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.47,6.66,6.47,6.5,13050,0
2005-02-28,6.54,6.71,6.22,6.62,108985,0
2005-03-01,6.68,6.69,6.26,6.37,47321,0
2005-03-02,6.26,6.65,6.26,6.4,42808,0
2005-03-03,6.45,6.86,6.36,6.76,55875,0
2005-03-04,6.69,7.21,6.69,7.18,133010,0
2005-03-07,7.24,7.3,6.85,7,69110,0
2005-03-08,7.05,7.05,6.57,6.63,28401,0
2005-03-09,6.63,7.7,6.59,7.35,92534,0
2005-03-10,7.65,7.65,7.38,7.45,42568,0
2005-03-11,7.64,7.65,7.2,7.2,31700,0
2005-03-14,6.91,7.17,6.79,7.13,32112,0
2005-03-15,7.01,7.29,7,7.25,21500,0
2005-03-16,7.3,7.3,7.02,7.22,14950,0
2005-03-17,7.11,7.47,7.1,7.3,19000,0
2005-03-18,7.15,7.38,7.07,7.2,27480,0
2005-03-21,7,7.1,7,7.09,8000,0
2005-03-22,7.04,7.05,6.9,6.99,39500,0
2005-03-23,6.77,6.93,6.77,6.86,8600,0
2005-03-24,6.86,7,6.75,7,17726,0
2005-03-28,6.98,6.98,6.75,6.75,6005,0
2005-03-29,6.77,7.15,6.75,6.75,28720,0
2005-03-30,6.75,7.02,6.74,6.77,7800,0
2005-03-31,6.75,6.79,6.75,6.76,4200,0
2005-04-01,6.75,6.8,6.75,6.77,1500,0
2005-04-04,6.75,6.79,6.75,6.75,13075,0
2005-04-05,6.75,6.78,6.75,6.75,3560,0
2005-04-06,6.76,6.84,6.76,6.8,2500,0
2005-04-07,6.75,6.88,6.75,6.75,20570,0
2005-04-08,6.75,6.98,6.62,6.95,36611,0
2005-04-11,6.99,7.35,6.93,7.13,27915,0
2005-04-12,7.12,7.14,7,7.05,21817,0
2005-04-13,7.19,7.19,6.99,7.08,20700,0
2005-04-14,7.15,7.17,6.59,7.04,27036,0
2005-04-15,7.11,7.14,6.93,6.96,13700,0
2005-04-18,7.1,7.1,6.97,7.03,4844,0
2005-04-19,6.98,7.11,6.95,6.98,11593,0
2005-04-20,7.1,7.15,7.01,7.12,3000,0
2005-04-21,7.02,7.13,7.01,7.01,3200,0
2005-04-22,7.13,7.13,7.01,7.02,8800,0
2005-04-25,6.81,7.18,6.81,7.12,22237,0
2005-04-26,7.1,7.18,7.09,7.12,5735,0
2005-04-27,7.18,7.18,7.04,7.04,11636,0
2005-04-28,7.04,7.11,7,7,7666,0
2005-04-29,6.93,7.14,6.74,7.05,29858,0
2005-05-02,6.96,7.13,6.84,7.05,18250,0
2005-05-03,7.08,7.39,7,7.03,31276,0
2005-05-04,6.93,7.24,6.9,7.1,21524,0
2005-05-05,7.1,7.26,7.09,7.19,8400,0
2005-05-06,7.17,7.24,7.11,7.19,8500,0
2005-05-09,7.15,7.19,7.15,7.16,954,0
2005-05-10,7.19,7.34,7.15,7.25,30072,0
2005-05-11,7.27,7.31,7.06,7.16,15600,0
2005-05-12,7.15,7.34,7.15,7.16,9300,0
2005-05-13,7.34,7.34,7.16,7.3,33730,0
2005-05-16,7.28,7.28,7.11,7.11,6000,0
2005-05-17,7.1,7.15,7.03,7.06,3200,0
2005-05-18,7.1,7.3,7.1,7.23,12700,0
2005-05-19,7.11,7.26,7.1,7.23,8645,0
2005-05-20,7.1,7.29,7.1,7.2,3810,0
2005-05-23,7.1,7.3,7.05,7.23,7132,0
2005-05-24,7.11,7.23,7.05,7.2,2000,0
2005-05-25,7.07,7.48,7.07,7.48,7922,0
2005-05-26,7.33,7.74,7.29,7.52,18300,0
2005-05-27,7.54,7.59,7.48,7.56,3600,0
2005-05-31,7.6,7.63,7.48,7.56,14369,0
2005-06-01,7.51,7.59,7.48,7.57,2600,0
2005-06-02,7.5,7.66,7.48,7.58,23100,0
2005-06-03,7.59,7.69,7.58,7.58,46100,0
2005-06-06,7.58,7.68,7.58,7.6,104155,0
2005-06-07,7.57,7.7,7.57,7.6,1400,0
2005-06-08,7.59,7.76,7.58,7.72,62895,0
2005-06-09,7.65,7.99,7.64,7.98,36389,0
2005-06-10,8,8.12,7.99,8.05,10261,0
2005-06-13,8.14,8.14,7.93,8.05,5035,0
2005-06-14,8.05,8.07,7.87,8.06,8220,0
2005-06-15,8,8.15,7.95,8.13,6641,0
2005-06-16,8.12,8.15,8.05,8.15,2600,0
2005-06-17,8.06,8.06,7.98,7.99,42381,0
2005-06-20,7.94,8.17,7.86,8.02,2330,0
2005-06-21,7.87,8.02,7.87,8.02,4800,0
2005-06-22,8,8.03,7.9,8.02,11491,0
2005-06-23,7.96,8.02,7.89,8.02,1300,0
2005-06-24,7.92,8.02,7.89,8.02,3554,0
2005-06-27,8,8.15,7.93,7.98,66560,0
2005-06-28,8,8.07,7.98,8.07,2816,0
2005-06-29,8.08,8.25,7.96,8.21,6200,0
2005-06-30,8.2,8.21,7.9,8.21,58440,0
2005-07-01,8.17,8.2,8.13,8.2,500,0
2005-07-05,7.99,8.25,7.89,8.15,12656,0
2005-07-06,8.18,8.25,8,8.21,1500,0
2005-07-07,8,8.23,8,8.23,3500,0
2005-07-08,8.25,8.25,7.9,8.21,10800,0
2005-07-11,8.21,8.24,7.91,8.05,12519,0
2005-07-12,7.9,8.19,7.9,8.05,12200,0
2005-07-13,8.02,8.17,7.95,8.04,4515,0
2005-07-14,8.08,8.08,7.93,8,5805,0
2005-07-15,7.95,8.08,7.94,8.04,5370,0
2005-07-18,7.93,8.09,7.57,7.95,30687,0
2005-07-19,8.02,8.05,7.76,8.05,10900,0
2005-07-20,7.94,8.17,7.75,7.96,14563,0
2005-07-21,7.76,7.96,7.76,7.96,3250,0
2005-07-22,7.77,8.09,7.56,8.02,17124,0
2005-07-25,7.96,8.02,7.92,8.02,12500,0
2005-07-26,7.9,8.09,7.9,8.07,1950,0
2005-07-27,8,8.2,7.95,8.13,14750,0
2005-07-28,8.2,8.26,7.7,8.2,27991,0
2005-07-29,8.29,8.38,8.16,8.23,8464,0
2005-08-01,8.07,8.26,8.07,8.25,13959,0
2005-08-02,8.2,8.26,8.05,8.19,15320,0
2005-08-03,8.16,8.25,8.16,8.23,3908,0
2005-08-04,8.09,8.2,8.08,8.19,5260,0
2005-08-05,8.09,8.19,8.06,8.19,5700,0
2005-08-08,8.19,8.2,8.05,8.11,6260,0
2005-08-09,8.1,8.25,8.05,8.22,11450,0
2005-08-10,8.26,8.26,8.15,8.21,9350,0
2005-08-11,8.16,8.25,8.06,8.24,34592,0
2005-08-12,8.11,8.22,8.05,8.22,3100,0
2005-08-15,8.2,8.21,8.12,8.19,3940,0
2005-08-16,8.14,8.24,8.05,8.24,13501,0
2005-08-17,8.18,8.24,8.07,8.19,9855,0
2005-08-18,8.26,8.26,8.07,8.19,4125,0
2005-08-19,8.03,8.19,8.03,8.19,6990,0
2005-08-22,8.02,8.19,8.02,8.1,4060,0
2005-08-23,8.08,8.13,8.06,8.13,859,0
2005-08-24,8.15,8.15,8.05,8.12,6794,0
2005-08-25,8.15,8.15,8.05,8.15,20432,0
2005-08-26,8.1,8.15,8.05,8.1,6250,0
2005-08-29,8.05,8.15,8.04,8.14,13543,0
2005-08-30,8.06,8.14,8.05,8.05,28300,0
2005-08-31,7.91,8.06,7.91,8.05,40120,0
2005-09-01,8.05,8.07,8.05,8.05,10300,0
2005-09-02,8.05,8.06,8.05,8.05,17540,0
2005-09-06,8.03,8.14,6.57,6.78,83928,0
2005-09-07,7,7,6.8,6.94,18862,0
2005-09-08,6.85,6.93,6.2,6.75,22420,0
2005-09-09,6.74,7.1,6.52,7.1,13392,0
2005-09-12,6.99,7.1,6.84,7.01,6574,0
2005-09-13,7.04,7.1,6.71,6.86,17720,0
2005-09-14,6.94,7.09,6.87,6.9,11385,0
2005-09-15,6.95,6.96,6.74,6.78,12385,0
2005-09-16,6.79,6.84,6.7,6.83,15151,0
2005-09-19,6.65,6.9,6.63,6.89,9700,0
2005-09-20,6.7,6.84,6.66,6.83,12400,0
2005-09-21,6.85,6.89,6.63,6.74,7790,0
2005-09-22,6.72,6.79,6.63,6.71,7400,0
2005-09-23,6.72,6.79,6.62,6.79,6150,0
2005-09-26,6.74,6.83,6.6,6.68,10755,0
2005-09-27,6.66,6.76,6.5,6.64,12595,0
2005-09-28,6.54,6.74,6.5,6.7,10738,0
2005-09-29,6.69,6.95,6.48,6.84,8040,0
2005-09-30,6.72,6.94,6.72,6.87,1374,0
2005-10-03,6.93,6.97,6.62,6.78,13066,0
2005-10-04,6.78,6.89,6.72,6.8,5300,0
2005-10-05,6.8,6.8,6.49,6.69,12229,0
2005-10-06,6.63,6.69,6.53,6.65,6900,0
2005-10-07,6.72,6.72,6.51,6.69,9200,0
2005-10-10,6.65,6.78,6.48,6.59,11460,0
2005-10-11,6.75,6.75,6.48,6.64,9592,0
2005-10-12,6.67,6.71,6.48,6.61,5507,0
2005-10-13,6.72,6.72,6.48,6.64,11800,0
2005-10-14,6.64,6.69,6.48,6.65,1140,0
2005-10-17,6.68,6.74,6.48,6.59,26226,0
2005-10-19,6.48,6.68,6.37,6.37,9784,0
2005-10-20,6.23,6.23,5.68,5.88,14945,0
2005-10-21,5.89,5.89,5.45,5.62,28949,0
2005-10-24,5.86,5.86,5.37,5.65,128484,0
2005-10-25,5.66,5.72,5.48,5.51,34930,0
2005-10-26,5.5,5.79,5.03,5.5,40710,0
2005-10-27,5.56,5.65,5.3,5.34,8956,0
2005-10-28,5.18,5.76,5.08,5.6,10593,0
2005-10-31,5.66,5.99,5.49,5.99,16709,0
2005-11-01,5.81,6,5.41,5.84,35982,0
2005-11-02,5.75,5.91,5.75,5.81,31813,0
2005-11-03,5.75,5.96,5.43,5.69,8422,0
2005-11-04,5.54,5.95,5.5,5.7,8760,0
2005-11-07,5.57,5.88,5.41,5.48,34990,0
2005-11-08,5.8,5.8,5.42,5.42,32600,0
2005-11-09,5.41,5.41,5.29,5.38,6680,0
2005-11-10,5.29,5.94,5.26,5.68,24466,0
2005-11-11,5.82,5.91,5.43,5.7,16053,0
2005-11-14,5.63,5.66,5.53,5.55,33954,0
2005-11-15,5.45,5.82,5.43,5.58,47670,0
2005-11-16,5.58,5.78,5.45,5.65,6040,0
2005-11-17,5.59,5.69,5.28,5.58,13740,0
2005-11-18,5.42,5.65,5.34,5.53,33200,0
2005-11-21,5.59,5.59,5.37,5.49,29836,0
2005-11-22,5.39,5.57,5.27,5.27,2647,0
2005-11-23,5.49,5.58,5.2,5.39,9802,0
2005-11-25,5.67,5.67,5.31,5.64,4359,0
2005-11-28,5.64,5.67,5.27,5.37,14035,0
2005-11-29,5.25,5.47,5.22,5.44,12050,0
2005-11-30,5.41,6,5.32,6,27223,0
2005-12-01,5.92,5.98,5.7,5.87,7839,0
2005-12-02,5.91,6.06,5.9,6.05,50550,0
2005-12-05,6.15,6.49,6.09,6.45,10897,0
2005-12-06,6.62,6.68,6.35,6.47,52842,0
2005-12-07,6.28,6.47,6.28,6.47,3445,0
2005-12-08,6.42,6.5,6.41,6.47,4078,0
2005-12-09,6.5,6.5,6.25,6.49,16398,0
2005-12-12,6.5,6.5,6.26,6.42,8290,0
2005-12-13,6.4,6.5,6.4,6.47,17597,0
2005-12-14,6.46,6.5,6.32,6.32,34071,0
2005-12-15,6.25,6.49,6.25,6.42,21000,0
2005-12-16,6.39,6.49,6.36,6.49,15400,0
2005-12-19,6.5,6.5,6.36,6.5,4200,0
2005-12-20,6.45,6.48,6.36,6.45,10050,0
2005-12-21,6.33,6.47,6.33,6.47,12542,0
2005-12-22,6.46,6.48,6.36,6.45,20050,0
2005-12-23,6.37,6.47,6.37,6.46,850,0
2005-12-27,6.28,6.47,6.28,6.45,6481,0
2005-12-28,6.33,6.47,6.33,6.44,4000,0
2005-12-29,6.37,6.43,6.37,6.41,16700,0
2005-12-30,6.37,6.48,6.36,6.48,2888,0
2006-01-03,6.4,6.46,6.36,6.37,2500,0
2006-01-04,6.32,6.54,6.32,6.48,4680,0
2006-01-05,6.39,6.49,6.36,6.37,17314,0
2006-01-06,6.41,6.46,6.36,6.44,16448,0
2006-01-09,6.28,6.43,6.27,6.34,52400,0
2006-01-10,6.31,6.42,6.27,6.41,2600,0
2006-01-11,6.34,6.61,6.28,6.5,7140,0
2006-01-12,6.31,6.54,6.31,6.5,6171,0
2006-01-13,6.35,6.61,6.35,6.61,6920,0
2006-01-17,6.67,6.97,6.67,6.92,25495,0
2006-01-18,6.96,6.96,6.88,6.92,7200,0
2006-01-19,6.67,6.95,6.43,6.92,13684,0
2006-01-20,6.91,6.98,6.84,6.91,7529,0
2006-01-23,6.88,6.97,6.88,6.97,3300,0
2006-01-24,6.92,6.97,6.92,6.93,500,0
2006-01-25,6.91,6.96,6.86,6.93,1000,0
2006-01-26,6.85,6.97,6.85,6.94,1900,0
2006-01-27,7.09,7.59,7.09,7.34,34800,0
2006-01-30,7.4,7.4,7.25,7.4,12432,0
2006-01-31,7.4,7.5,7.28,7.5,12500,0
2006-02-01,7.4,7.5,7.32,7.44,6648,0
2006-02-02,7.42,7.5,7.32,7.42,7500,0
2006-02-03,7.4,7.4,7.4,7.4,2400,0
2006-02-06,7.4,7.4,7.26,7.26,4500,0
2006-02-07,7.4,7.4,7.25,7.3,6464,0
2006-02-08,7.25,7.45,7.25,7.37,7655,0
2006-02-09,7.41,7.49,7.33,7.39,3408,0
2006-02-10,7.39,7.48,7.25,7.38,7681,0
2006-02-13,7.39,7.49,7.37,7.4,1200,0
2006-02-14,7.45,7.49,7.26,7.44,2910,0
2006-02-15,7.39,7.5,7.26,7.44,6100,0
2006-02-16,7.4,7.44,7.31,7.42,2699,0
2006-02-17,7.43,7.49,7.37,7.42,1786,0
2006-02-21,7.32,7.55,7.26,7.54,16801,0
2006-02-22,7.45,7.55,7.39,7.44,4580,0
2006-02-23,7.48,8.6,7.48,8.28,73695,0
2006-02-24,8.36,8.36,8,8.28,21680,0
2006-02-27,8.36,8.59,8.36,8.51,30891,0
2006-02-28,8.64,8.65,8.42,8.52,15870,0
2006-03-01,8.42,8.65,8.05,8.36,17490,0
2006-03-02,8.41,8.55,8.14,8.26,13066,0
2006-03-03,8.3,8.3,8.1,8.25,3930,0
2006-03-06,8.3,8.6,8.19,8.54,59183,0
2006-03-07,8.59,8.6,8.23,8.44,14646,0
2006-03-08,8.45,8.45,8.24,8.33,27894,0
2006-03-09,8.25,8.43,8.19,8.35,18907,0
2006-03-10,8.5,8.5,8.14,8.4,13684,0
2006-03-13,8.4,8.4,8.14,8.25,5904,0
2006-03-14,8.19,8.38,8.17,8.36,7530,0
2006-03-15,8.19,8.38,8.17,8.38,7500,0
2006-03-16,8.4,8.4,8.23,8.3,5354,0
2006-03-17,8.38,8.46,8.14,8.2,5900,0
2006-03-20,8.17,8.27,8.05,8.16,18577,0
2006-03-21,8.16,8.23,8.11,8.13,5600,0
2006-03-22,8.01,8.36,8.01,8.13,5600,0
2006-03-23,8.19,8.19,8.05,8.12,3900,0
2006-03-24,8.12,8.19,8.07,8.13,6958,0
2006-03-27,8.01,8.16,8,8,26907,0
2006-03-28,8.04,8.19,8,8.1,6835,0
2006-03-29,8,8.14,7.66,8.09,4307,0
2006-03-30,8,8.15,8,8.13,8900,0
2006-03-31,8.15,8.15,8,8.14,4146,0
2006-04-03,8.15,8.15,8.04,8.11,17925,0
2006-04-04,8.03,8.11,8,8,5330,0
2006-04-05,8.05,8.15,8.05,8.15,2750,0
2006-04-06,8.15,8.2,8.15,8.2,8900,0
2006-04-07,8.15,8.18,8.15,8.18,5900,0
2006-04-10,8.22,8.22,8.12,8.17,5067,0
2006-04-11,8.04,8.17,8.02,8.1,6227,0
2006-04-12,8.03,8.09,8.02,8.05,5683,0
2006-04-13,8.04,8.2,7.79,8.08,26394,0
2006-04-17,7.93,8.25,7.87,8.05,10104,0
2006-04-18,8.04,8.15,7.95,8.04,6068,0
2006-04-19,7.94,8.2,7.72,8.05,38000,0
2006-04-20,8.07,8.2,8.03,8.11,12848,0
2006-04-21,7.97,8.19,7.96,8.15,8485,0
2006-04-24,8.13,8.19,8.13,8.18,4400,0
2006-04-25,8.08,8.45,8.08,8.35,24730,0
2006-04-26,8.42,8.47,8.35,8.44,11106,0
2006-04-27,8.26,8.43,8.1,8.43,3070,0
2006-04-28,8.25,8.47,8.25,8.45,5271,0
2006-05-01,9.2,10.5,9,9.93,326473,0
2006-05-02,9.93,10.11,9.87,9.96,106214,0
2006-05-03,10.16,10.16,9.78,9.89,15799,0
2006-05-04,9.89,9.89,9.81,9.89,8316,0
2006-05-05,9.8,9.86,9.54,9.84,24224,0
2006-05-08,9.76,9.85,9.6,9.72,22742,0
2006-05-09,9.73,9.73,9.5,9.7,24771,0
2006-05-10,9.74,10.25,9.74,10.18,81301,0
2006-05-11,10.25,10.34,10.06,10.26,36669,0
2006-05-12,10.19,10.32,9.21,9.96,32074,0
2006-05-15,9.84,10.19,8.81,10.19,76594,0
2006-05-16,10,10,9.7,9.78,16934,0
2006-05-17,9.72,9.98,9.65,9.87,23997,0
2006-05-18,9.77,10,9.7,9.99,38274,0
2006-05-19,10.12,10.25,9.99,10.18,24663,0
2006-05-22,10.32,10.41,9.75,10.36,33925,0
2006-05-23,10.25,10.46,10.13,10.42,22600,0
2006-05-24,10.21,10.35,10.12,10.34,20380,0
2006-05-25,10.44,10.48,10.02,10.25,20981,0
2006-05-26,10.08,10.35,10.02,10.24,8050,0
2006-05-30,10.06,10.14,10.02,10.09,15010,0
2006-05-31,10,10.38,10,10.15,53425,0
2006-06-01,10.2,10.4,9.78,9.95,24463,0
2006-06-02,9.98,9.98,9.71,9.87,27564,0
2006-06-05,10.01,10.18,9.88,10.05,14606,0
2006-06-06,9.82,10.32,9.82,10.02,21146,0
2006-06-07,10.02,10.15,9.81,10.02,9802,0
2006-06-08,9.92,10.12,9.74,10.12,16202,0
2006-06-09,10.31,10.35,9.74,9.91,18921,0
2006-06-12,10.16,10.25,9.68,10.02,16400,0
2006-06-13,10.17,10.2,9.68,10.01,4400,0
2006-06-14,10.05,10.23,9.7,10.08,17026,0
2006-06-15,10.07,10.16,9.88,10.08,3600,0
2006-06-16,10.02,10.05,9.68,10.01,5571,0
2006-06-19,9.88,10.01,9.68,9.84,5668,0
2006-06-20,10.2,10.2,9.82,9.86,3300,0
2006-06-21,9.85,10.1,9.76,9.86,20110,0
2006-06-22,9.65,9.89,9.65,9.86,13353,0
2006-06-23,9.67,9.74,9.67,9.74,2993,0
2006-06-26,9.8,10.1,9.7,9.97,18793,0
2006-06-27,9.77,10.1,9.68,9.75,13539,0
2006-06-28,9.74,11.35,9.68,10.86,63793,0
2006-06-29,10.81,10.86,10.53,10.55,17677,0
2006-06-30,10.5,11.1,10.39,10.72,19900,0
2006-07-03,10.94,10.94,10.54,10.76,3297,0
2006-07-05,10.6,11.02,10.46,10.84,22119,0
2006-07-06,10.08,10.97,10.08,10.6,94570,0
2006-07-07,10.01,10.59,9.82,10.49,31903,0
2006-07-10,10.1,10.45,10.06,10.1,12571,0
2006-07-11,10.07,10.31,9.85,9.91,11023,0
2006-07-12,9.8,10.07,9.78,9.85,10801,0
2006-07-13,9.78,9.78,9.05,9.49,22619,0
2006-07-14,9.41,9.52,9.18,9.52,43381,0
2006-07-17,9.33,9.54,9.05,9.3,16738,0
2006-07-18,9.11,9.5,9.04,9.5,35871,0
2006-07-19,9.11,9.3,8.66,9.13,17758,0
2006-07-20,9.14,9.44,8.41,9.05,39236,0
2006-07-21,8.7,9.27,8.7,9.16,8895,0
2006-07-24,9.07,9.28,8.7,9.03,30804,0
2006-07-25,8.99,9.21,8.69,8.94,41332,0
2006-07-26,8.91,8.99,8.62,8.66,6841,0
2006-07-27,8.74,9.22,8.58,9.22,60164,0
2006-07-28,9.07,9.81,8.86,9.32,58210,0
2006-07-31,9.32,9.32,9.03,9.3,27794,0
2006-08-01,9.17,9.5,9.06,9.17,8798,0
2006-08-02,9.29,9.41,9.03,9.1,8393,0
2006-08-03,9.15,9.39,9,9.38,41754,0
2006-08-04,9.23,9.28,9,9,39569,0
2006-08-07,8.96,9.32,8.75,9,28249,0
2006-08-08,8.91,9.27,8.8,9.25,39466,0
2006-08-09,9.25,9.4,8.9,8.92,84300,0
2006-08-10,8.92,9.22,8.84,9,19341,0
2006-08-11,9.05,9.15,8.25,8.9,53034,0
2006-08-14,9.09,9.13,8.56,8.67,47900,0
2006-08-15,8.45,8.74,7.75,7.77,104123,0
2006-08-16,7.6,8.38,7.24,7.93,91494,0
2006-08-17,7.65,8.1,7.65,7.9,55403,0
2006-08-18,7.79,9.49,7.79,9.24,47885,0
2006-08-21,9.03,9.44,9.02,9.31,34292,0
2006-08-22,8.8,9.34,8.8,9.13,16002,0
2006-08-23,8.88,9.35,8.72,9.32,7550,0
2006-08-24,9.11,9.35,9.05,9.32,4179,0
2006-08-25,9.28,9.35,9.06,9.35,11149,0
2006-08-28,9.35,9.51,9.35,9.51,7850,0
2006-08-29,9.45,9.61,9.4,9.55,3802,0
2006-08-30,9.15,9.7,9.12,9.4,2950,0
2006-08-31,9.53,9.65,9.25,9.41,34900,0
2006-09-01,9.24,9.69,9.18,9.5,29644,0
2006-09-05,9.38,9.59,9.23,9.51,7317,0
2006-09-06,9.26,9.61,9.17,9.47,23714,0
2006-09-07,9.24,9.5,9.2,9.5,5106,0
2006-09-08,9.6,9.6,9.23,9.49,21162,0
2006-09-11,9.71,9.71,9.28,9.48,28984,0
2006-09-12,9.5,9.5,8.86,8.95,31058,0
2006-09-13,8.73,9.1,8.62,9.1,23578,0
2006-09-14,8.9,9.25,8.88,9.25,5100,0
2006-09-15,9.12,9.25,9.12,9.21,6500,0
2006-09-18,9.14,9.25,9.14,9.22,2700,0
2006-09-19,9.02,9.35,9.02,9.24,13300,0
2006-09-20,9.2,9.33,9.06,9.25,12570,0
2006-09-21,9.18,9.28,8.89,9.17,13100,0
2006-09-22,9.16,9.28,9.01,9.24,4986,0
2006-09-25,9.3,9.3,8.81,9.15,4357,0
2006-09-26,8.98,9.19,8.91,9.13,8201,0
2006-09-27,9.15,9.17,9.06,9.13,1000,0
2006-09-28,9.19,9.22,9,9.15,5200,0
2006-09-29,9.16,9.24,8.91,9.23,9900,0
2006-10-02,9.24,9.4,8.97,9.21,4881,0
2006-10-03,9.09,9.21,9.05,9.21,4552,0
2006-10-04,9.24,9.24,9.17,9.17,1150,0
2006-10-05,9.23,9.24,9.15,9.23,1800,0
2006-10-06,9.26,9.26,9.22,9.22,1200,0
2006-10-09,9.02,9.25,8.91,9.25,23863,0
2006-10-10,8.96,9.25,8.96,9.23,16251,0
2006-10-11,9.16,9.23,9.12,9.23,800,0
2006-10-12,9.2,9.25,9.15,9.18,2955,0
2006-10-13,9.15,9.25,9.15,9.25,1800,0
2006-10-16,9.07,9.25,9.07,9.25,4229,0
2006-10-17,9.15,9.25,8.83,9.25,3511,0
2006-10-18,9.21,9.21,9.05,9.17,4684,0
2006-10-19,9.08,9.23,8.91,9.15,4615,0
2006-10-20,9.13,9.19,9.11,9.17,4200,0
2006-10-23,8.86,9.16,8.86,8.98,18891,0
2006-10-24,8.66,8.9,8.6,8.6,27358,0
2006-10-25,8.6,8.78,8.6,8.64,9254,0
2006-10-26,8.58,8.76,8.5,8.69,6182,0
2006-10-27,8.66,8.73,8.61,8.71,2700,0
2006-10-30,8.54,8.6,8.5,8.55,11922,0
2006-10-31,8.53,8.67,8.53,8.67,7426,0
2006-11-01,8.64,8.64,8.56,8.58,2700,0
2006-11-02,8.56,8.9,8.56,8.71,5350,0
2006-11-03,8.71,8.9,8.59,8.66,3500,0
2006-11-06,8.5,8.76,8.41,8.47,12241,0
2006-11-07,8.48,8.77,8.4,8.48,8899,0
2006-11-08,8.49,8.5,8.39,8.43,2475,0
2006-11-09,8.38,8.45,8.2,8.45,12126,0
2006-11-10,8.38,8.45,8.36,8.45,4975,0
2006-11-13,8.45,8.48,8.37,8.45,11150,0
2006-11-14,8.37,8.46,8.36,8.46,4100,0
2006-11-15,8.43,8.48,8.37,8.37,1801,0
2006-11-16,8.37,8.46,8.37,8.38,9868,0
2006-11-17,8.38,8.43,8.38,8.38,500,0
2006-11-20,8.38,8.44,8.37,8.43,9600,0
2006-11-21,8.3,8.5,8.3,8.49,14727,0
2006-11-22,8.46,8.78,8.43,8.71,10112,0
2006-11-24,8.7,8.88,8.7,8.71,5940,0
2006-11-27,8.69,8.77,8.6,8.61,9392,0
2006-11-28,8.64,8.78,8.6,8.61,9490,0
2006-11-29,8.64,8.64,7.79,8.39,48648,0
2006-11-30,8.51,8.63,8.14,8.63,15419,0
2006-12-01,8.47,8.6,8.39,8.55,7926,0
2006-12-04,8.34,8.59,8.3,8.59,5400,0
2006-12-05,8.53,8.53,8.29,8.43,7666,0
2006-12-06,8.43,8.53,8.28,8.51,5099,0
2006-12-07,8.31,8.58,8.23,8.44,8610,0
2006-12-08,8.27,8.59,8.1,8.5,128015,0
2006-12-11,8.47,8.61,8.47,8.6,9500,0
2006-12-12,8.58,8.7,8.47,8.58,11100,0
2006-12-13,8.65,8.69,8.47,8.6,6600,0
2006-12-14,8.65,8.68,8.52,8.54,6625,0
2006-12-15,8.58,8.6,8.51,8.6,8400,0
2006-12-18,8.53,8.61,8.49,8.59,6201,0
2006-12-19,8.53,8.55,8.43,8.54,2500,0
2006-12-20,8.5,8.6,8.5,8.59,4900,0
2006-12-21,8.5,8.6,8.48,8.59,68716,0
2006-12-26,8.53,8.6,8.52,8.6,3720,0
2006-12-27,8.6,8.6,8.57,8.57,2520,0
2006-12-28,8.55,8.67,8.55,8.67,9588,0
2006-12-29,8.65,8.71,8.61,8.67,8786,0
2007-01-03,8.58,8.97,8.58,8.83,23476,0
2007-01-04,8.83,9.16,8.83,8.96,17975,0
2007-01-05,8.98,9.18,8.98,9.18,5099,0
2007-01-08,9.07,9.18,9.07,9.15,3100,0
2007-01-09,9.08,9.33,9.08,9.26,4950,0
2007-01-10,9.3,9.3,9.1,9.24,7600,0
2007-01-11,9.25,9.33,9.07,9.19,6200,0
2007-01-12,9.35,9.35,9.1,9.16,9031,0
2007-01-16,9.17,9.25,9.11,9.24,2922,0
2007-01-17,9.29,9.3,9.03,9.25,12774,0
2007-01-18,9.29,9.34,9.22,9.25,5940,0
2007-01-19,9.23,9.29,9.03,9.15,11400,0
2007-01-22,9.05,9.3,9.05,9.08,8482,0
2007-01-23,9,9.27,8.9,8.92,20666,0
2007-01-24,9.02,9.02,8.85,8.94,8334,0
2007-01-25,8.94,9.2,8.74,8.74,6979,0
2007-01-26,8.73,8.88,8.73,8.8,5699,0
2007-01-29,8.87,9.05,8.85,8.97,3900,0
2007-01-30,9.15,9.15,8.88,9,1200,0
2007-01-31,8.81,9.25,8.77,9,9507,0
2007-02-01,9.18,9.18,8.84,8.99,3370,0
2007-02-02,8.84,9,8.67,8.82,17100,0
2007-02-05,8.83,9.19,8.83,9.11,600,0
2007-02-06,8.96,9.06,8.88,9.01,2950,0
2007-02-07,8.87,9.14,8.87,8.97,3050,0
2007-02-08,9.01,9.2,8.9,9.14,10700,0
2007-02-09,9.19,9.19,8.8,9.04,8625,0
2007-02-12,8.94,9.02,8.8,9,10200,0
2007-02-13,9,9,8.77,8.95,3305,0
2007-02-14,8.89,9,8.77,8.95,1311,0
2007-02-15,8.88,9,8.88,8.91,700,0
2007-02-16,8.83,8.98,8.83,8.88,4500,0
2007-02-20,8.96,9,8.91,8.97,1430,0
2007-02-21,9.11,9.13,9.01,9.13,1700,0
2007-02-22,9.01,9.14,8.97,9.1,2173,0
2007-02-23,8.93,9.07,8.85,8.93,4800,0
2007-02-26,8.9,8.98,8.74,8.74,6650,0
2007-02-27,8.79,8.97,8.68,8.97,5801,0
2007-02-28,9.01,9.01,8.72,8.9,4055,0
2007-03-01,8.74,8.89,8.73,8.89,11166,0
2007-03-02,8.9,8.9,8.74,8.9,2506,0
2007-03-05,8.75,8.88,8.74,8.74,3037,0
2007-03-06,8.75,8.9,8.71,8.88,6951,0
2007-03-07,8.75,8.89,8.74,8.75,1750,0
2007-03-08,8.8,8.8,8.71,8.8,3510,0
2007-03-09,8.74,8.8,8.74,8.8,1250,0
2007-03-12,8.8,8.86,8.74,8.86,1700,0
2007-03-13,8.75,8.87,8.72,8.76,3200,0
2007-03-14,8.79,8.85,8.78,8.78,4249,0
2007-03-15,8.86,8.89,8.76,8.82,4200,0
2007-03-16,8.73,8.88,8.73,8.84,12800,0
2007-03-19,8.71,8.73,8.45,8.66,9014,0
2007-03-20,8.55,8.58,8.35,8.35,5604,0
2007-03-21,8.33,8.33,8.3,8.31,3750,0
2007-03-22,8.2,8.2,7.77,8.02,33817,0
2007-03-23,8.02,8.02,7.9,7.9,2012,0
2007-03-26,7.92,8.04,7.92,8,2784,0
2007-03-27,7.97,7.97,7.97,7.97,300,0
2007-03-28,8.06,8.06,8.03,8.04,300,0
2007-03-29,7.99,8.01,7.91,7.97,1900,0
2007-03-30,8.11,8.38,8,8,3900,0
2007-04-02,8,8.11,7.94,8.11,6234,0
2007-04-03,8.19,8.19,7.91,8.01,3573,0
2007-04-04,8.19,8.2,8,8,900,0
2007-04-05,7.96,8.13,7.88,8.1,3564,0
2007-04-09,7.94,8.18,7.91,7.95,2736,0
2007-04-10,8.05,8.19,8.02,8.19,3485,0
2007-04-11,8.08,8.28,8.07,8.22,2502,0
2007-04-12,8.2,8.23,8.06,8.14,2500,0
2007-04-13,8.18,8.27,8.02,8.13,2535,0
2007-04-16,8.23,8.28,7.99,8.15,2500,0
2007-04-17,8.09,8.12,7.94,8,3135,0
2007-04-18,8.06,8.09,7.92,8.09,5225,0
2007-04-19,7.91,8.1,7.87,8.01,4863,0
2007-04-20,7.99,8.2,7.87,7.94,4200,0
2007-04-23,8.09,8.2,7.91,8.05,5009,0
2007-04-24,8.05,8.05,7.97,8.04,600,0
2007-04-25,8.05,8.05,8.01,8.05,3500,0
2007-04-26,7.99,8.04,7.94,8,1200,0
2007-04-27,7.94,8.04,7.91,7.91,2000,0
2007-04-30,7.87,8.04,7.87,7.97,13710,0
2007-05-01,7.91,7.91,7.87,7.88,2415,0
2007-05-02,7.91,8.03,7.91,7.97,3545,0
2007-05-04,7.9,7.97,7.85,7.92,7011,0
2007-05-07,8.01,8.03,7.87,7.9,7422,0
2007-05-08,7.87,7.94,7.87,7.88,5235,0
2007-05-09,7.86,7.94,7.85,7.94,8900,0
2007-05-10,7.82,7.93,7.6,7.63,12963,0
2007-05-11,7.7,7.83,7.65,7.79,3438,0
2007-05-14,7.84,7.94,7.6,7.8,4204,0
2007-05-15,7.71,7.94,7.7,7.74,2400,0
2007-05-16,7.67,7.9,7.66,7.67,3200,0
2007-05-17,7.69,7.85,7.66,7.72,7880,0
2007-05-18,7.7,7.78,7.64,7.72,4725,0
2007-05-21,7.66,7.76,7.65,7.72,2111,0
2007-05-22,7.62,7.7,7,7.41,40980,0
2007-05-23,7.47,7.78,7.41,7.41,21500,0
2007-05-24,7.41,7.63,7.4,7.51,1200,0
2007-05-25,7.33,7.67,7.32,7.67,3299,0
2007-05-29,7.65,7.65,7.52,7.59,3700,0
2007-05-30,7.47,7.67,7.41,7.59,9618,0
2007-05-31,7.42,7.75,7.42,7.75,3982,0
2007-06-01,7.5,7.65,7.29,7.64,11201,0
2007-06-04,7.64,7.69,7.64,7.66,2027,0
2007-06-05,7.58,7.69,7.58,7.67,3800,0
2007-06-06,7.53,7.78,7.5,7.72,13199,0
2007-06-07,7.55,7.78,7.5,7.66,15501,0
2007-06-08,7.67,7.77,7.61,7.71,2611,0
2007-06-11,7.46,7.66,7.41,7.5,7300,0
2007-06-12,7.6,7.63,7.38,7.54,7000,0
2007-06-13,7.44,7.5,7.28,7.5,8050,0
2007-06-14,7.41,7.43,7.31,7.31,14400,0
2007-06-15,7.37,7.4,7.2,7.31,8405,0
2007-06-18,7.21,7.26,6.94,7.24,14520,0
2007-06-19,7.08,7.24,7.03,7.1,14040,0
2007-06-20,7.03,7.2,6.41,7.2,10710,0
2007-06-21,7.19,7.27,7.06,7.15,5475,0
2007-06-22,7.13,7.21,7.12,7.21,2800,0
2007-06-25,7.22,7.22,7.05,7.16,6250,0
2007-06-26,7.16,7.23,7.14,7.17,4500,0
2007-06-27,7.07,7.24,7.01,7.17,7600,0
2007-06-28,7.14,7.14,7.04,7.05,1000,0
2007-06-29,7.04,7.21,7.02,7.21,10088,0
2007-07-02,7.12,7.19,7.12,7.19,400,0
2007-07-03,7.16,7.19,7.13,7.19,500,0
2007-07-05,7.11,7.3,6.87,7.12,10837,0
2007-07-06,7.12,7.22,7.03,7.13,10595,0
2007-07-09,7.07,7.21,7.03,7.21,4400,0
2007-07-10,7.22,7.25,7.04,7.24,2072,0
2007-07-11,7.18,7.72,7.01,7.71,10120,0
2007-07-12,7.65,7.65,7.19,7.4,10202,0
2007-07-13,7.39,7.41,7.39,7.41,460,0
2007-07-16,7.29,7.52,7.29,7.33,1699,0
2007-07-17,7.3,7.57,7.13,7.13,10300,0
2007-07-18,7.15,7.41,7.13,7.13,1400,0
2007-07-19,7.13,7.16,7.03,7.11,3400,0
2007-07-20,7.32,7.32,6.95,6.98,10950,0
2007-07-23,7.59,7.59,7.02,7.2,7500,0
2007-07-24,7.07,7.44,7.02,7.09,7319,0
2007-07-25,7.05,7.2,7,7.06,7417,0
2007-07-26,7.04,7.09,7,7.09,18398,0
2007-07-27,7.06,7.25,7.01,7.18,5930,0
2007-07-30,7.08,7.27,7.02,7.17,1000,0
2007-07-31,7.08,7.21,7.04,7.16,1816,0
2007-08-01,7.08,7.19,6.99,7.15,17928,0
2007-08-02,7.02,7.14,6.75,6.88,19073,0
2007-08-03,6.75,7.06,6.7,6.9,5900,0
2007-08-06,6.81,7.08,6.8,7.01,5700,0
2007-08-07,6.91,7.24,5.64,5.81,16675,0
2007-08-08,5.85,6.92,5.83,6.92,22688,0
2007-08-09,7.08,7.08,6.42,6.9,4660,0
2007-08-10,6.8,7.09,6.8,7.07,7773,0
2007-08-13,6.63,7.09,6.63,6.99,1607,0
2007-08-14,6.56,7.25,6.56,7,4131,0
2007-08-15,6.69,7.1,6.64,6.96,15015,0
2007-08-16,6.82,7.08,6.54,7,5310,0
2007-08-17,6.87,7.34,6.45,6.99,11428,0
2007-08-20,6.77,7.21,6.77,7.1,3300,0
2007-08-21,7.13,7.39,6.88,7.17,11245,0
2007-08-22,7.01,7.2,6.63,6.93,5679,0
2007-08-23,6.8,7.2,6.8,7.08,3000,0
2007-08-24,6.93,7.19,6.93,7.18,800,0
2007-08-27,7.14,7.2,7.05,7.18,3500,0
2007-08-28,7.08,7.17,6.8,6.97,10050,0
2007-08-29,7,7.19,6.96,7.15,3900,0
2007-08-30,7.01,7.01,7.01,7.01,200,0
2007-08-31,7.14,7.18,6.92,7.16,3750,0
2007-09-04,7.2,7.2,7.03,7.19,1100,0
2007-09-05,7.01,7.19,6.8,7.1,10916,0
2007-09-06,6.93,7.18,6.93,7.09,3300,0
2007-09-07,6.93,7.15,6.93,7.13,4100,0
2007-09-10,7.01,7.14,6.8,7.04,9944,0
2007-09-11,7.07,7.08,6.88,6.97,5588,0
2007-09-12,6.86,7.15,6.86,7.1,6700,0
2007-09-13,7.08,7.09,6.82,6.88,2600,0
2007-09-14,6.71,6.99,6.71,6.87,5085,0
2007-09-17,6.79,6.98,6.71,6.9,11395,0
2007-09-18,6.85,6.9,6.7,6.85,5387,0
2007-09-19,6.97,7,6.7,7,9342,0
2007-09-20,6.73,7.1,6.7,6.93,7502,0
2007-09-21,7,7,6.95,6.95,500,0
2007-09-24,6.71,6.72,6.12,6.2,73497,0
2007-09-25,6.24,6.41,6.18,6.18,21732,0
2007-09-26,6.12,6.14,6.09,6.14,800,0
2007-09-27,6.05,6.35,5.85,6.2,14639,0
2007-09-28,6.07,6.45,6.07,6.27,7576,0
2007-10-01,6.26,6.35,6.22,6.22,3880,0
2007-10-02,6.4,6.4,6.16,6.2,7700,0
2007-10-03,6.09,6.24,6.05,6.09,2000,0
2007-10-04,6.07,6.16,6.06,6.11,2400,0
2007-10-05,6.11,6.7,6.1,6.35,23888,0
2007-10-08,6.35,6.5,6.25,6.41,4229,0
2007-10-09,6.4,6.75,6.4,6.67,3212,0
2007-10-10,6.92,7.07,6.58,7,10628,0
2007-10-11,6.79,7.15,6.79,7.15,15070,0
2007-10-12,6.92,7.23,6.92,7.01,7545,0
2007-10-15,6.94,7.5,6.94,7.4,25732,0
2007-10-16,7.4,7.45,7.29,7.45,10488,0
2007-10-17,7.4,7.83,7.38,7.55,25178,0
2007-10-18,7.4,7.99,7.4,7.78,8930,0
2007-10-19,7.85,7.85,7.39,7.39,10200,0
2007-10-22,7.39,7.5,7.39,7.46,6300,0
2007-10-23,7.39,7.95,7.39,7.87,14380,0
2007-10-24,7.8,7.99,7.49,7.69,9020,0
2007-10-25,7.49,7.79,7.49,7.63,18087,0
2007-10-26,7.76,8,7.49,7.49,42753,0
2007-10-29,7.58,7.87,7.49,7.87,19499,0
2007-10-30,7.72,7.85,7.54,7.56,17900,0
2007-10-31,7.52,7.72,7.51,7.65,7404,0
2007-11-01,7.87,7.87,7.55,7.71,7278,0
2007-11-02,7.5,7.73,7.5,7.66,1103,0
2007-11-05,7.51,7.57,7.49,7.52,4305,0
2007-11-06,7.49,7.59,7.49,7.58,6026,0
2007-11-07,7.5,7.5,7.49,7.49,20521,0
2007-11-08,7.5,7.59,7.42,7.5,50199,0
2007-11-09,7.36,7.48,7.25,7.27,28200,0
2007-11-12,7.18,7.28,7.02,7.15,18900,0
2007-11-13,7.07,7.39,7.01,7.39,11827,0
2007-11-14,7.09,7.3,7.01,7.23,3693,0
2007-11-15,7.07,7.19,7.01,7.03,4281,0
2007-11-16,7.11,7.23,6.71,7.23,50300,0
2007-11-19,6.95,7.2,6.94,7.2,42700,0
2007-11-20,7.2,7.38,6.9,7.24,47400,0
2007-11-21,7.14,7.24,7.14,7.24,1070,0
2007-11-23,6.91,7.61,6.9,7.61,8400,0
2007-11-26,7.74,7.75,7.2,7.35,9100,0
2007-11-27,7.25,7.72,7.24,7.72,2700,0
2007-11-28,7.66,7.9,7.43,7.84,28363,0
2007-11-29,7.71,8.05,7.71,7.99,8880,0
2007-11-30,8.09,8.19,7.87,8.08,10841,0
2007-12-03,7.78,8.16,7.78,7.98,31374,0
2007-12-04,8.14,8.2,7.92,8.2,9865,0
2007-12-05,8.17,8.25,8,8.25,9801,0
2007-12-06,7.98,8.4,7.98,8.25,15191,0
2007-12-07,8.33,8.4,8.13,8.25,15703,0
2007-12-10,8.4,8.48,8.23,8.48,7870,0
2007-12-11,8.47,8.49,8.2,8.44,7754,0
2007-12-12,8.19,8.48,8.18,8.44,6000,0
2007-12-13,8.39,8.5,8.17,8.49,8200,0
2007-12-17,8.33,8.47,8.18,8.36,84416,0
2007-12-18,8.36,8.47,8.22,8.38,33750,0
2007-12-19,8.39,8.44,8.22,8.36,2360,0
2007-12-20,8.4,8.5,8.31,8.47,17000,0
2007-12-21,8.47,8.68,8.47,8.66,8500,0
2007-12-24,8.69,8.69,8.6,8.68,2300,0
2007-12-26,8.68,8.69,8.51,8.65,1400,0
2007-12-27,8.52,8.69,8.51,8.59,5600,0
2007-12-28,8.48,8.79,8.47,8.47,23649,0
2007-12-31,8.44,8.79,8.44,8.63,19833,0
2008-01-02,8.67,8.78,8.54,8.78,3733,0
2008-01-03,8.56,8.79,8.56,8.6,5600,0
2008-01-04,8.5,8.79,8.44,8.65,24132,0
2008-01-07,8.56,8.89,8.47,8.89,7225,0
2008-01-08,8.75,8.89,8.64,8.8,7625,0
2008-01-09,8.71,8.76,8.56,8.75,14342,0
2008-01-10,8.65,8.65,8.62,8.62,800,0
2008-01-11,8.53,8.81,8.52,8.52,10804,0
2008-01-14,8.59,8.6,8.52,8.59,800,0
2008-01-15,8.51,8.65,8.51,8.55,14850,0
2008-01-16,8.48,8.59,8.37,8.5,7500,0
2008-01-17,8.57,8.6,8.49,8.55,12901,0
2008-01-18,8.51,8.6,8.42,8.59,7395,0
2008-01-22,8.42,8.6,8.42,8.58,3100,0
2008-01-23,8.46,8.7,8.46,8.59,2200,0
2008-01-28,8.46,8.6,8.42,8.51,13700,0
2008-01-29,8.49,8.54,8.49,8.51,400,0
2008-01-30,8.46,8.58,8.41,8.41,1800,0
2008-01-31,8.42,8.5,8.42,8.5,4000,0
2008-02-01,8.5,8.52,8.41,8.5,12354,0
2008-02-04,8.43,8.6,8.4,8.55,55300,0
2008-02-05,8.59,8.6,8.59,8.6,4800,0
2008-02-06,8.56,8.79,8.41,8.79,40325,0
2008-02-07,8.89,8.9,8.89,8.9,500,0
2008-02-08,9,9.11,8.79,9.06,32000,0
2008-02-11,9.06,9.14,8.76,8.98,3150,0
2008-02-12,9.09,9.15,8.7,9.14,23253,0
2008-02-13,8.98,9.15,8.83,9.15,7304,0
2008-02-14,9.12,9.19,9.09,9.09,1216,0
2008-02-15,8.85,9.15,8.79,9.15,2500,0
2008-02-19,8.84,9.15,8.81,9.14,1200,0
2008-02-20,9.12,9.15,8.94,9.15,1700,0
2008-02-21,9.1,9.18,8.96,9.18,3100,0
2008-02-22,9.18,9.2,9.03,9.09,4800,0
2008-02-25,9.03,9.17,8.95,8.95,7700,0
2008-02-26,8.96,9.09,8.96,9.09,1429,0
2008-02-27,9.04,9.11,8.96,9.02,24504,0
2008-02-29,8.97,9.11,8.97,9.11,1800,0
2008-03-03,9.04,9.1,9.02,9.07,2500,0
2008-03-04,8.95,9.13,8.95,9,10980,0
2008-03-05,9,9.1,8.96,9.01,8900,0
2008-03-06,8.95,9,8.95,8.99,3566,0
2008-03-07,8.96,9,8.95,8.99,11145,0
2008-03-10,8.96,9.11,8.95,9,2450,0
2008-03-11,9.09,9.1,9.01,9.08,2000,0
2008-03-12,8.98,9.09,8.96,9,14065,0
2008-03-17,8.95,9.04,8.95,9,21747,0
2008-03-18,9,9.06,8.95,9,14686,0
2008-03-25,8.9,9,8.9,8.99,700,0
2008-03-27,8.85,9,8.85,8.99,3200,0
2008-03-28,8.99,8.99,8.98,8.98,200,0
2008-03-31,9,9,8.8,9,19386,0
2008-04-01,8.88,9,8.88,9,957,0
2008-04-03,8.79,9.04,7.48,7.6,22829,0
2008-04-04,7.75,7.75,7,7.7,14550,0
2008-04-07,7.63,7.87,7.4,7.57,9971,0
2008-04-08,7.27,7.99,7.25,7.99,3266,0
2008-04-09,7.5,8,7.3,7.59,12201,0
2008-04-10,7.47,7.55,7.38,7.5,5401,0
2008-04-11,7.35,7.83,7.35,7.48,4300,0
2008-04-14,7.38,7.5,7.38,7.5,400,0
2008-04-15,7.47,7.5,7.35,7.5,1500,0
2008-04-16,7.32,7.5,7.31,7.5,13358,0
2008-04-17,7.31,7.5,7.31,7.5,5730,0
2008-04-18,7.44,7.52,7.44,7.5,4636,0
2008-04-21,7.41,7.52,7.41,7.52,220,0
2008-04-22,7.41,7.52,7.4,7.5,4260,0
2008-04-23,7.37,7.37,6.81,6.81,13096,0
2008-04-24,6.96,6.96,6.51,6.51,9085,0
2008-04-25,6.51,7.08,6.5,6.97,7700,0
2008-04-28,6.7,7,6.7,6.76,2500,0
2008-04-29,6.69,7.09,6.68,6.86,8600,0
2008-04-30,6.73,7.33,6.73,7.33,3100,0
2008-05-01,6.81,7.41,6.81,7.34,4103,0
2008-05-02,7.59,7.6,7.29,7.41,2300,0
2008-05-05,7.5,7.55,7.42,7.51,4720,0
2008-05-06,7.55,8.19,7.5,7.96,5000,0
2008-05-07,7.94,8.25,7.8,7.94,7820,0
2008-05-12,7.57,7.94,7.16,7.74,10600,0
2008-05-13,7.27,7.75,7.27,7.6,8400,0
2008-05-14,7.11,7.65,6.49,7.65,8025,0
2008-05-15,6.73,7.9,6.73,7.78,5599,0
2008-05-16,7.37,7.84,7.37,7.84,200,0
2008-05-20,7.36,7.85,7.36,7.85,400,0
2008-05-21,7.91,7.94,7.75,7.94,740,0
2008-05-22,7.41,7.85,7.36,7.81,3700,0
2008-05-23,7.41,7.9,7.4,7.84,1100,0
2008-05-27,7.46,7.95,7.46,7.87,4100,0
2008-05-28,7.47,8,7.47,7.83,8713,0
2008-05-30,7.89,7.96,7.85,7.85,9031,0
2008-06-02,7.73,8.04,7.73,8.04,4400,0
2008-06-03,7.97,8.09,7.66,8.09,1700,0
2008-06-04,8.02,8.1,7.74,7.91,5033,0
2008-06-06,7.78,8.02,7.78,8,5500,0
2008-06-09,8.05,8.05,7.7,8,3900,0
2008-06-10,8.08,8.09,8,8.04,1600,0
2008-06-11,7.89,8.04,7.78,8.04,2700,0
2008-06-12,7.95,7.96,7.75,7.86,1986,0
2008-06-13,7.76,7.99,7.76,7.99,200,0
2008-06-16,7.83,7.99,7.7,7.99,3600,0
2008-06-17,7.94,8,7.75,8,2600,0
2008-06-18,7.8,8.04,7.8,8.03,3785,0
2008-06-24,7.76,7.76,7.76,7.76,300,0
2008-06-25,7.97,8,7.97,8,500,0
2008-06-27,7.87,8,7.71,7.97,2118,0
2008-06-30,7.77,8,7.77,7.99,3424,0
2008-07-01,7.72,8,7.6,8,3026,0
2008-07-02,7.67,8,7.65,8,1625,0
2008-07-07,7.67,8,7.67,7.84,600,0
2008-07-08,7.66,7.85,7.66,7.85,5874,0
2008-07-09,7.76,7.85,7.76,7.85,434,0
2008-07-10,7.67,7.85,7.67,7.85,700,0
2008-07-11,7.65,7.85,7.65,7.85,41497,0
2008-07-15,7.75,8,7.67,7.67,7800,0
2008-07-21,7.65,7.8,7.6,7.7,2997,0
2008-07-23,7.65,7.7,7.6,7.7,2800,0
2008-07-24,7.55,7.9,7.33,7.53,1369,0
2008-07-25,7.4,7.61,7.26,7.3,10237,0
2008-07-28,7.28,7.5,6.75,7.09,4325,0
2008-07-29,6.85,7.25,6.75,7,26025,0
2008-07-30,6.93,7.64,6.75,7.27,1506,0
2008-07-31,7.2,7.8,7,7.67,9747,0
2008-08-01,7.52,7.98,7.52,7.83,958,0
2008-08-04,7.67,7.89,7.43,7.43,1600,0
2008-08-05,7.96,8,7.43,7.92,3442,0
2008-08-08,7.47,7.98,7.26,7.97,16473,0
2008-08-13,7.46,7.95,7.39,7.95,2400,0
2008-08-18,7.8,7.8,7.43,7.58,2908,0
2008-08-19,7.41,7.57,7.35,7.57,500,0
2008-08-21,7.35,7.35,7.15,7.16,5520,0
2008-08-22,7.58,7.59,7.19,7.55,705,0
2008-08-26,7.2,7.54,7.18,7.35,3641,0
2008-08-28,7.38,7.6,7.38,7.55,17995,0
2008-08-29,7.32,7.74,7.2,7.69,11474,0
2008-09-02,7.54,7.54,7.15,7.16,9214,0
2008-09-03,7.4,7.4,7.4,7.4,300,0
2008-09-08,7.33,7.5,7.33,7.5,400,0
2008-09-11,7.18,7.5,7.18,7.32,767,0
2008-09-16,7.15,7.38,7.15,7.37,2807,0
2008-09-18,7.15,7.3,7.15,7.3,1500,0
2008-09-19,7.3,7.7,7.18,7.7,40592,0
2008-09-22,7.35,7.85,7.35,7.64,540,0
2008-09-23,7.11,7.6,7.07,7.6,2359,0
2008-09-25,7.09,7.6,7.09,7.6,8388,0
2008-09-26,7.12,7.6,7.12,7.6,900,0
2008-09-29,7.6,7.6,7.5,7.6,1104,0
2008-09-30,7.35,7.59,7.05,7.05,19242,0
2008-10-01,7.08,7.55,7.08,7.55,9200,0
2008-10-02,7.33,7.33,7.33,7.33,118,0
2008-10-03,7.03,7.03,6.97,7.02,3312,0
2008-10-06,7.2,7.2,6.42,6.42,7800,0
2008-10-07,6.25,6.43,6.25,6.43,200,0
2008-10-08,6.25,6.53,6,6.53,1600,0
2008-10-09,6.09,6.58,6.09,6.42,2000,0
2008-10-10,6.06,6.58,5.9,5.9,9100,0
2008-10-13,6.63,6.67,6.15,6.15,3473,0
2008-10-14,6.45,6.57,5.9,6.5,14398,0
2008-10-20,6.3,6.5,6.3,6.5,1003,0
2008-10-21,6.3,6.5,6.3,6.5,1531,0
2008-10-22,6.13,6.5,6.1,6.5,2400,0
2008-10-23,6.11,6.49,6.1,6.1,500,0
2008-10-24,6.1,6.35,6.1,6.35,1300,0
2008-10-27,6.1,6.41,6.1,6.41,8700,0
2008-10-28,6.1,6.45,6.1,6.45,7747,0
2008-10-30,6.45,6.45,6.45,6.45,700,0
2008-10-31,6.45,6.45,6.45,6.45,200,0
2008-11-03,6.34,6.45,6.11,6.45,1736,0
2008-11-04,6.11,6.45,6.11,6.45,700,0
2008-11-07,6.45,6.45,6.11,6.45,2335,0
2008-11-10,6.14,6.45,6.11,6.11,811,0
2008-11-11,6.14,6.14,5.6,5.94,12600,0
2008-11-13,5.55,6,5.54,5.86,1248,0
2008-11-17,5.51,6.09,5.51,6.09,400,0
2008-11-19,5.79,6.1,5.6,6.1,300,0
2008-11-20,5.5,6.05,5.42,6.05,300,0
2008-11-21,5.46,6,5.41,5.99,2505,0
2008-11-24,5.44,5.74,5.21,5.73,11162,0
2008-11-26,5.69,5.8,5.44,5.8,5247,0
2008-11-28,6,6,6,6,100,0
2008-12-01,5.37,5.94,5.37,5.94,200,0
2008-12-02,5.36,5.76,5,5.76,12935,0
2008-12-03,5.19,5.8,5.17,5.8,4192,0
2008-12-04,5.31,6,5.21,5.8,3200,0
2008-12-05,5.21,5.8,5.21,5.8,3600,0
2008-12-10,5.32,5.74,5.3,5.74,1200,0
2008-12-11,5.7,5.8,5.41,5.7,7675,0
2008-12-12,5.45,5.9,5.35,5.9,500,0
2008-12-15,5.5,5.92,5.5,5.92,4600,0
2008-12-16,5.25,5.97,5.23,5.89,2000,0
2008-12-17,5.6,5.88,5.6,5.88,52100,0
2008-12-18,5.45,5.98,5.41,5.88,184766,0
2008-12-19,5.9,6,5.76,5.76,1486,0
2008-12-22,5.82,6.25,5.82,6.25,8525,0
2008-12-23,5.69,6.25,5.67,6.25,4514,0
2008-12-24,6.1,6.25,6.1,6.25,3493,0
2008-12-29,5.76,6.1,5.25,6.1,5379,0
2008-12-31,5.41,6.25,5.31,6.1,28168,0
2009-01-02,5.5,6.2,5.47,6.15,1300,0
2009-01-06,6.17,6.2,5.73,6.14,10696,0
2009-01-07,5.64,6.15,5.64,6.1,9676,0
2009-01-12,5.61,6.05,5.61,6.05,200,0
2009-01-13,5.61,6.05,5.52,6.05,12521,0
2009-01-14,5.61,6.04,5.6,6.04,400,0
2009-01-15,6.08,6.08,5.61,6.08,632,0
2009-01-16,6.09,6.09,6.09,6.09,100,0
2009-01-20,6.06,6.06,6.06,6.06,125,0
2009-01-21,6.08,6.08,5.66,6.07,2190,0
2009-01-22,5.67,6.1,5.67,6.09,500,0
2009-01-23,6.08,6.08,6.08,6.08,100,0
2009-01-26,6.09,6.09,6.09,6.09,200,0
2009-01-27,6.09,6.09,6.09,6.09,200,0
2009-01-28,5.9,6.09,5.31,6.09,8276,0
2009-01-30,5.93,6.1,5.93,6.1,7619,0
2009-02-03,6.1,6.1,6.1,6.1,5300,0
2009-02-05,5.8,6.14,5.8,6.1,3472,0
2009-02-09,5.66,6.09,5.66,6.09,800,0
2009-02-10,5.96,6.09,5.83,6.07,3104,0
2009-02-13,5.63,6.08,5.6,6.08,2400,0
2009-02-17,5.63,6.08,5.36,6.08,1692,0
2009-02-18,5.81,6.1,5.5,6.08,4499,0
2009-02-19,5.66,6.1,5.61,6.1,3450,0
2009-02-20,5.64,6.1,5.64,6.1,5800,0
2009-02-23,5.71,6.1,5.6,6.1,11407,0
2009-02-24,5.69,6.1,5.57,6.1,19189,0
2009-02-25,6,6.1,5.77,5.78,5288,0
2009-02-26,5.8,6,5.8,6,200,0
2009-02-27,6,6,6,6,200,0
2009-03-02,5.66,6,5.66,5.97,2300,0
2009-03-05,5.63,5.85,5.61,5.85,40769,0
2009-03-06,5.61,5.8,5.61,5.8,1000,0
2009-03-09,5.6,5.8,5.6,5.8,300,0
2009-03-10,5.95,6.05,5.6,6.05,6417,0
2009-03-11,5.65,6.05,5.65,5.85,600,0
2009-03-12,6.05,6.05,5.79,6.04,496,0
2009-03-13,5.7,6.05,5.7,6.04,500,0
2009-03-16,5.7,6.05,5.7,6.05,370,0
2009-03-17,5.7,6.05,5.7,6.05,400,0
2009-03-18,5.75,6.2,5.75,6.06,7920,0
2009-03-19,6.02,6.05,5.91,6.04,2000,0
2009-03-20,5.9,6.2,5.9,5.98,6900,0
2009-03-23,6.1,6.18,5.94,6.02,9800,0
2009-03-24,5.93,6.1,5.92,6.02,2500,0
2009-03-25,5.92,6.1,5.92,5.92,600,0
2009-03-27,5.92,6.15,5.92,5.92,2128,0
2009-03-30,5.92,5.92,5.92,5.92,500,0
2009-03-31,5.93,6.2,5.93,6.19,2000,0
2009-04-01,5.94,5.94,5.93,5.93,200,0
2009-04-02,5.92,5.92,5.92,5.92,100,0
2009-04-03,5.94,5.94,5.92,5.92,200,0
2009-04-06,5.92,5.92,5.92,5.92,100,0
2009-04-07,6.18,6.25,6.01,6.25,5600,0
2009-04-08,5.93,6.25,5.93,6.25,800,0
2009-04-09,5.93,6.7,5.92,6.7,47614,0
2009-04-13,6.4,6.4,6.08,6.1,1500,0
2009-04-14,6.04,6.1,6.04,6.1,300,0
2009-04-15,6.04,6.1,6.04,6.1,1600,0
2009-04-16,6.04,6.1,6.04,6.1,300,0
2009-04-20,6.04,6.1,6.04,6.04,500,0
2009-04-23,6.04,6.1,5.93,6.04,4000,0
2009-04-24,6.04,6.1,6.04,6.04,20898,0
2009-04-27,6.04,6.04,6.04,6.04,800,0
2009-04-28,5.97,6.04,5.93,6.04,1900,0
2009-04-29,6,6.1,6,6.1,7494,0
2009-05-04,6.1,6.1,6.1,6.1,5500,0
2009-05-05,5.94,6.1,5.94,6.1,600,0
2009-05-06,5.96,6.09,5.94,6.09,500,0
2009-05-07,5.9,6.1,5.9,6.1,5949,0
2009-05-08,5.94,6.1,5.93,6.1,9200,0
2009-05-11,5.96,6.1,5.96,6.09,1500,0
2009-05-13,5.9,6.1,5.9,6.1,2000,0
2009-05-14,6.1,6.5,6,6.46,29354,0
2009-05-19,6.02,6.2,5.92,6,15793,0
2009-05-20,5.66,6.2,5.6,6.2,57096,0
2009-05-21,5.83,6.2,5.64,6.2,1400,0
2009-05-22,5.77,6.1,5.71,5.88,9008,0
2009-05-26,6.09,6.1,5.87,6.1,2400,0
2009-05-27,5.9,6.1,5.73,5.84,47952,0
2009-05-28,5.76,6.1,5.71,5.84,33141,0
2009-05-29,5.84,6.07,5.84,6.05,136681,0
2009-06-01,5.96,6.1,5.71,5.89,2650,0
2009-06-02,5.8,6.08,5.8,6.02,8921,0
2009-06-03,5.93,6.1,5.82,6.1,2742,0
2009-06-04,6.04,6.1,6.01,6.1,4940,0
2009-06-05,6.1,6.1,5.83,6.1,2365,0
2009-06-08,5.84,6.09,5.84,6.08,1641,0
2009-06-09,5.92,6.09,5.92,6.03,12504,0
2009-06-11,5.75,6.07,5.75,6.07,908,0
2009-06-12,6,6,5.88,5.88,1900,0
2009-06-15,5.82,6.1,5.82,6.1,2600,0
2009-06-16,5.92,6.45,5.83,6.44,94136,0
2009-06-17,6.25,6.64,6.22,6.45,46630,0
2009-06-18,6.31,6.59,6.22,6.42,311164,0
2009-06-22,6.22,6.65,6.21,6.5,3135,0
2009-06-23,6.39,6.7,6.21,6.49,665,0
2009-06-24,6.6,6.7,6.23,6.27,1426,0
2009-06-25,6.67,6.75,6.67,6.75,500,0
2009-06-26,6.57,6.75,6.36,6.38,2884,0
2009-06-29,6.36,6.7,6.35,6.68,16084,0
2009-06-30,6.58,6.72,6.58,6.72,700,0
2009-07-02,6.71,6.75,6.71,6.75,4433,0
2009-07-06,6.63,6.75,6.44,6.7,15013,0
2009-07-07,6.51,6.69,6.42,6.6,7753,0
2009-07-08,6.46,6.71,6.45,6.71,3510,0
2009-07-09,6.58,6.7,6.46,6.6,8657,0
2009-07-13,6.52,6.7,6.45,6.65,1000,0
2009-07-14,6.57,6.65,6.42,6.61,12143,0
2009-07-15,6.51,6.64,6.51,6.64,1208,0
2009-07-16,6.53,6.6,6.48,6.57,6758,0
2009-07-17,6.58,6.6,6.43,6.6,1600,0
2009-07-20,6.51,6.6,6.42,6.49,17008,0
2009-07-21,6.5,6.5,6.42,6.48,5629,0
2009-07-24,6.42,6.49,6.42,6.49,1786,0
2009-07-27,6.49,6.49,6.49,6.49,0,0
2009-07-28,6.49,6.49,6.49,6.49,0,0
2009-07-29,6.42,6.5,6.42,6.49,7761,0
2009-07-30,6.42,6.5,6.42,6.5,2779,0
2009-07-31,6.49,6.49,6.49,6.49,500,0
2009-08-03,6.42,6.49,6.42,6.49,925,0
2009-08-04,6.43,6.5,6.43,6.43,4628,0
2009-08-05,6.43,6.49,6.42,6.42,3014,0
2009-08-06,6.48,6.49,6.42,6.49,4400,0
2009-08-07,6.49,6.49,6.49,6.49,5982,0
2009-08-10,6.42,6.5,6.42,6.5,1700,0
2009-08-11,6.42,6.5,6.42,6.5,1638,0
2009-08-12,6.5,6.5,6.42,6.42,1200,0
2009-08-13,6.42,6.42,6.42,6.42,0,0
2009-08-14,6.42,6.42,6.42,6.42,0,0
2009-08-17,6.42,6.49,6.42,6.42,2923,0
2009-08-18,6.44,6.49,6.43,6.49,500,0
2009-08-19,6.48,6.49,6.42,6.49,15535,0
2009-08-20,6.49,6.49,6.41,6.48,13000,0
2009-08-21,6.42,6.49,6.42,6.48,21938,0
2009-08-24,6.42,6.42,6.42,6.42,500,0
2009-08-25,6.42,6.45,6.42,6.45,2500,0
2009-08-27,6.42,6.45,6.42,6.45,8748,0
2009-08-28,6.42,6.49,6.42,6.42,9789,0
2009-08-31,6.42,6.48,6.42,6.48,5798,0
2009-09-01,6.42,6.48,6.42,6.48,95942,0
2009-09-02,6.5,6.9,6.45,6.75,12001,0
2009-09-03,6.61,6.75,6.61,6.75,400,0
2009-09-08,6.61,6.85,6.6,6.82,2907,0
2009-09-09,6.61,7.33,6.6,7.3,119348,0
2009-09-10,7.05,7.4,7.05,7.4,4848,0
2009-09-11,7.45,7.45,7.1,7.45,2136,0
2009-09-16,7.37,7.54,7.36,7.54,22800,0
2009-09-17,7.4,7.59,7.23,7.54,22700,0
2009-09-18,7.59,7.59,7.59,7.59,333,0
2009-09-22,7.55,7.59,7.55,7.59,4343,0
2009-09-23,7.73,7.95,7.55,7.82,32126,0
2009-09-25,7.76,7.85,7.75,7.85,2905,0
2009-09-28,7.94,7.94,7.7,7.82,22994,0
2009-10-01,7.7,7.82,7.7,7.82,7095,0
2009-10-05,7.99,7.99,7.42,7.9,9393,0
2009-10-06,7.68,7.87,7.51,7.51,5349,0
2009-10-07,7.53,7.83,7.51,7.83,3406,0
2009-10-08,7.53,7.85,7.51,7.8,6600,0
2009-10-09,7.54,7.81,7.51,7.78,6000,0
2009-10-12,7.66,7.8,7.48,7.7,8505,0
2009-10-14,7.54,7.85,7.51,7.85,87058,0
2009-10-19,7.6,7.85,7.56,7.56,700,0
2009-10-20,7.58,7.75,7.55,7.74,700,0
2009-10-21,7.56,7.75,7.56,7.75,400,0
2009-10-23,7.55,7.75,7.55,7.75,5100,0
2009-10-26,7.6,7.75,7.59,7.73,1300,0
2009-10-28,7.61,7.75,7.55,7.55,2800,0
2009-10-29,7.55,7.72,7.55,7.72,25450,0
2009-10-30,7.56,7.7,7.45,7.54,18800,0
2009-11-02,7.41,7.59,7.39,7.39,7847,0
2009-11-03,7.32,7.39,7.32,7.32,600,0
2009-11-05,7.34,7.34,7.34,7.34,300,0
2009-11-09,7.32,7.4,7.32,7.4,300,0
2009-11-10,7.32,7.4,7.3,7.3,11067,0
2009-11-11,7.24,7.36,6.95,7.05,13050,0
2009-11-12,7.17,7.3,7.05,7.3,12000,0
2009-11-16,7.3,7.3,7.29,7.29,400,0
2009-11-18,7.19,7.3,7.19,7.3,1900,0
2009-11-19,7.1,7.3,7.1,7.3,900,0
2009-11-20,7.25,7.36,7.12,7.25,2300,0
2009-11-23,7.25,7.33,7.25,7.33,2210,0
2009-11-24,7.3,7.65,7.3,7.65,2421,0
2009-11-25,7.25,7.8,7.25,7.8,2900,0
2009-11-30,7.8,7.8,7.8,7.8,200,0
2009-12-02,7.25,7.79,7.25,7.79,1900,0
2009-12-03,7.29,7.8,7.27,7.7,7800,0
2009-12-04,7.5,7.8,7.5,7.8,1500,0
2009-12-07,7.73,7.8,7.33,7.33,897,0
2009-12-08,7.53,7.77,7.5,7.77,1600,0
2009-12-10,7.57,7.79,7.48,7.79,11350,0
2009-12-14,7.63,7.8,7.62,7.8,1893,0
2009-12-15,7.28,7.8,7.28,7.8,600,0
2009-12-16,7.78,7.78,7.75,7.75,1180,0
2009-12-17,7.55,7.8,7.44,7.8,11698,0
2009-12-18,7.77,7.8,7.7,7.7,1309,0
2009-12-21,7.75,7.75,7.75,7.75,400,0
2009-12-23,7.75,7.8,7.31,7.8,12000,0
2009-12-24,7.47,7.8,7.45,7.51,2295,0
2009-12-28,7.77,7.77,7.47,7.75,3280,0
2009-12-29,7.76,7.78,7.5,7.78,1700,0
2009-12-30,7.74,7.79,7.57,7.78,1700,0
2009-12-31,7.64,7.8,7.6,7.75,2800,0
2010-01-04,7.75,7.8,7.53,7.53,5500,0
2010-01-05,7.61,7.73,7.43,7.7,3600,0
2010-01-07,7.43,7.69,7.43,7.68,4000,0
2010-01-08,7.62,7.65,7.62,7.65,400,0
2010-01-11,7.5,7.7,7.44,7.47,11200,0
2010-01-12,7.5,7.68,7.5,7.52,1813,0
2010-01-13,7.45,7.63,7.45,7.51,900,0
2010-01-14,7.44,7.75,7.42,7.75,400,0
2010-01-15,7.43,7.73,7.41,7.53,12704,0
2010-01-19,7.5,7.6,7.41,7.58,4620,0
2010-01-20,7.68,7.75,7.65,7.65,1160,0
2010-01-21,7.44,7.66,7.42,7.66,7520,0
2010-01-25,7.5,7.68,7.5,7.63,900,0
2010-01-26,7.75,7.8,7.69,7.75,3100,0
2010-01-29,7.8,7.8,7.8,7.8,200,0
2010-02-01,7.75,7.8,7.72,7.8,1625,0
2010-02-04,7.43,7.75,7.31,7.69,15076,0
2010-02-08,7.64,7.7,7.64,7.7,3000,0
2010-02-16,7.69,7.8,7.56,7.8,20369,0
2010-02-17,7.8,8,7.8,7.95,6799,0
2010-02-18,7.99,8.15,7.71,8.15,16728,0
2010-02-19,8.19,8.58,8.1,8.4,19892,0
2010-02-22,8.49,8.49,8.32,8.44,8747,0
2010-02-23,8.21,8.44,8.21,8.44,500,0
2010-02-24,8.4,8.49,8.36,8.42,17843,0
2010-02-25,8.45,8.45,8.22,8.45,1200,0
2010-02-26,8.35,8.48,8.35,8.39,4000,0
2010-03-01,8.21,8.4,8.21,8.38,20473,0
2010-03-02,8.22,8.3,8.19,8.2,19440,0
2010-03-03,8.4,8.4,8.1,8.2,6830,0
2010-03-04,8.1,8.25,8.1,8.12,6854,0
2010-03-05,8.29,8.49,8.13,8.44,31200,0
2010-03-08,8.32,8.45,8.2,8.45,6715,0
2010-03-09,8.4,8.4,8.15,8.15,17700,0
2010-03-10,8.33,8.4,8.2,8.25,16900,0
2010-03-11,8.21,8.34,8.21,8.29,1400,0
2010-03-12,8.21,8.3,8.21,8.3,500,0
2010-03-15,8.21,8.34,8.08,8.15,23714,0
2010-03-16,8.12,8.22,8.08,8.08,8510,0
2010-03-17,8.04,8.25,8.03,8.1,2450,0
2010-03-18,8.03,8.1,8.01,8.05,6500,0
2010-03-19,8.02,8.15,8.02,8.15,1546,0
2010-03-22,8.03,8.1,8.02,8.06,9000,0
2010-03-23,8.02,8.05,8,8,21288,0
2010-03-24,7.98,8.06,7.98,8.01,4200,0
2010-03-25,7.99,8.09,7.85,7.85,25313,0
2010-03-26,8.04,8.09,7.86,8.04,2200,0
2010-03-29,8.15,8.15,7.95,8.03,42058,0
2010-03-30,7.94,7.94,7.79,7.85,11000,0
2010-03-31,7.97,8.06,7.81,8.06,4139,0
2010-04-01,8.03,8.04,7.84,8,28011,0
2010-04-05,8.01,8.04,7.91,8,37897,0
2010-04-06,8,8.02,7.91,7.93,6022,0
2010-04-07,7.9,8.23,7.81,7.85,5200,0
2010-04-08,7.86,8.09,7.83,7.87,13900,0
2010-04-09,7.85,7.96,7.81,7.85,37400,0
2010-04-12,7.85,8.13,7.85,8.05,6889,0
2010-04-13,8,8,7.84,7.96,7580,0
2010-04-14,7.9,7.99,7.84,7.87,18700,0
2010-04-15,7.85,7.98,7.75,7.85,15200,0
2010-04-16,7.8,7.85,7.8,7.85,3700,0
2010-04-19,7.8,7.81,7.53,7.68,6000,0
2010-04-20,7.55,7.58,7.48,7.48,27409,0
2010-04-21,7.65,7.65,7.65,7.65,400,0
2010-04-22,7.48,7.53,7.48,7.53,1990,0
2010-04-23,7.49,7.58,7.47,7.49,6400,0
2010-04-26,7.48,7.52,7.41,7.41,20576,0
2010-04-27,7.41,7.41,7.4,7.41,9200,0
2010-04-29,7.41,7.54,7.41,7.43,3500,0
2010-04-30,7.46,7.79,7.43,7.63,3500,0
2010-05-03,7.53,7.78,7.53,7.66,966,0
2010-05-05,7.56,7.8,7.51,7.7,2600,0
2010-05-06,7.5,7.56,7.4,7.4,15758,0
2010-05-07,7.64,7.65,7.59,7.59,600,0
2010-05-10,7.62,7.65,7.45,7.61,16413,0
2010-05-11,7.45,7.62,7.45,7.57,2600,0
2010-05-12,7.46,7.62,7.46,7.58,22800,0
2010-05-13,7.47,7.61,7.47,7.6,2600,0
2010-05-14,7.47,7.64,7.45,7.5,9591,0
2010-05-17,7.5,7.83,7.5,7.66,14060,0
2010-05-18,7.53,7.67,7.48,7.51,2800,0
2010-05-19,7.55,7.65,7.52,7.53,500,0
2010-05-20,7.52,7.67,7.45,7.66,30989,0
2010-05-24,7.5,7.67,7.5,7.67,2895,0
2010-05-25,7.5,7.66,7.5,7.61,1500,0
2010-05-26,7.55,7.64,7.45,7.5,21950,0
2010-05-27,7.46,7.62,7.23,7.4,75954,0
2010-05-28,7.3,7.43,7,7.35,256124,0
2010-06-01,7.27,7.42,7,7.05,17446,0
2010-06-02,7.66,7.66,7.24,7.25,8653,0
2010-06-03,7.11,7.15,6.32,6.43,307900,0
2010-06-04,6.26,6.49,6.24,6.28,25200,0
2010-06-07,6.42,6.42,6.3,6.37,5310,0
2010-06-08,6.38,6.4,6.29,6.3,7000,0
2010-06-09,6.3,6.43,6.28,6.33,25000,0
2010-06-10,6.31,6.31,5.85,6.09,15549,0
2010-06-11,6.04,6.26,6.03,6.12,38500,0
2010-06-14,6.14,6.2,6.05,6.17,5670,0
2010-06-15,6.05,6.2,6.04,6.17,4650,0
2010-06-16,6.24,6.31,6.18,6.2,5300,0
2010-06-17,6.2,6.29,6.16,6.29,3040,0
2010-06-18,6.2,6.3,6.2,6.3,4840,0
2010-06-22,6.2,6.29,6.2,6.29,2850,0
2010-06-23,6.2,6.2,6.05,6.13,16250,0
2010-06-24,6.24,6.28,6.22,6.25,2800,0
2010-06-25,6.18,6.33,6.18,6.33,3201,0
2010-06-28,6.16,6.33,6.16,6.33,8205,0
2010-06-29,6.22,6.35,6.22,6.29,11570,0
2010-06-30,6.16,6.35,6.16,6.35,4420,0
2010-07-01,6.15,6.22,6.15,6.19,3803,0
2010-07-02,6.15,6.42,6.1,6.42,65832,0
2010-07-06,6.29,6.44,6.29,6.35,1000,0
2010-07-07,6.35,6.45,6.31,6.45,14300,0
2010-07-08,6.34,6.45,6.34,6.45,4500,0
2010-07-09,6.32,6.45,6.32,6.45,8600,0
2010-07-12,6.5,6.85,6.5,6.8,4141,0
2010-07-13,6.74,6.8,6.74,6.8,4404,0
2010-07-14,6.9,6.9,6.9,6.9,517,0
2010-07-15,6.85,7.1,6.79,7.04,25958,0
2010-07-16,6.88,6.88,6.88,6.88,2500,0
2010-07-19,6.87,7.14,6.87,7.14,2464,0
2010-07-20,6.86,7.3,6.86,7.15,6400,0
2010-07-21,7.15,7.15,7.14,7.14,4500,0
2010-07-22,7.01,7.15,7.01,7.15,200,0
2010-07-23,7.4,7.4,7.4,7.4,9300,0
2010-07-26,7.2,7.83,7.01,7.45,118944,0
2010-07-27,7.14,7.55,7.14,7.4,3898,0
2010-07-28,7.29,7.47,7.25,7.47,9140,0
2010-07-29,7.47,7.47,7.15,7.33,6598,0
2010-07-30,7.38,7.43,7.1,7.27,38580,0
2010-08-02,7.42,7.82,7.23,7.5,916,0
2010-08-03,7.21,7.47,7.1,7.25,76302,0
2010-08-04,7.25,7.25,7.11,7.25,30100,0
2010-08-05,7.2,7.39,7.1,7.2,37857,0
2010-08-06,7.5,7.5,7.45,7.45,1229,0
2010-08-09,7.31,7.77,7.31,7.6,9200,0
2010-08-11,7.45,7.6,7.2,7.27,11400,0
2010-08-12,7.33,7.49,7.33,7.46,9846,0
2010-08-13,7.31,7.5,7.31,7.5,2700,0
2010-08-16,7.39,7.59,7.36,7.51,1837,0
2010-08-17,7.35,7.58,7.3,7.56,7776,0
2010-08-18,7.44,7.59,7.3,7.53,15100,0
2010-08-19,7.42,7.5,6.91,6.94,59582,0
2010-08-20,7.35,7.38,6.98,7.14,9974,0
2010-08-23,7.15,7.25,7.03,7.25,13490,0
2010-08-24,7.1,7.3,7.1,7.3,5700,0
2010-08-25,7.15,7.3,7.08,7.24,9400,0
2010-08-26,7.2,7.3,7.11,7.25,6840,0
2010-08-27,7.15,7.28,7.13,7.28,3900,0
2010-08-30,7.23,7.35,7.2,7.29,14450,0
2010-08-31,7.12,7.28,7.05,7.23,29323,0
2010-09-01,7.1,7.25,7.1,7.2,5800,0
2010-09-02,7.15,7.26,6.48,7.1,10474,0
2010-09-03,7.06,7.24,7.06,7.21,6126,0
2010-09-07,7.11,7.55,7.11,7.51,20100,0
2010-09-08,7.54,7.75,7.02,7.6,145575,0
2010-09-09,7.63,7.65,7.45,7.6,44401,0
2010-09-10,7.6,7.6,7.6,7.6,3716,0
2010-09-13,7.57,7.75,7.5,7.66,10332,0
2010-09-14,7.66,7.85,7.65,7.7,9200,0
2010-09-15,7.79,7.79,7.66,7.75,18593,0
2010-09-16,7.64,7.96,7.64,7.75,40206,0
2010-09-17,7.67,7.93,7.45,7.9,53374,0
2010-09-20,7.97,7.97,7.67,7.9,24902,0
2010-09-21,7.63,7.9,7.63,7.85,29664,0
2010-09-22,7.8,7.97,7.8,7.95,31700,0
2010-09-23,7.98,7.99,7.71,7.88,32170,0
2010-09-24,7.9,7.9,7.88,7.89,11200,0
2010-09-27,7.87,7.95,7.62,7.64,22202,0
2010-09-28,8,8,7.6,7.93,31716,0
2010-09-29,7.77,7.97,7.65,7.74,38000,0
2010-09-30,7.71,7.97,7.71,7.92,4672,0
2010-10-01,7.84,7.94,7.79,7.9,4251,0
2010-10-04,7.84,7.9,7.71,7.71,3722,0
2010-10-05,7.95,7.95,7.7,7.71,61378,0
2010-10-06,7.89,7.89,7.72,7.76,20350,0
2010-10-07,7.98,7.98,7.71,7.74,16900,0
2010-10-08,7.74,7.82,7.72,7.78,1300,0
2010-10-11,7.79,7.89,7.72,7.74,8668,0
2010-10-12,7.73,7.85,7.73,7.8,2000,0
2010-10-13,7.75,7.85,7.73,7.85,41300,0
2010-10-14,7.77,7.87,7.77,7.87,16400,0
2010-10-15,7.73,7.9,7.73,7.9,12500,0
2010-10-18,7.76,7.9,7.72,7.79,30870,0
2010-10-19,7.79,7.84,7.6,7.73,16190,0
2010-10-20,7.72,7.75,7.5,7.5,22460,0
2010-10-21,7.5,7.51,6.63,6.72,288023,0
2010-10-22,6.72,6.89,6.72,6.75,17148,0
2010-10-25,6.75,6.89,6.75,6.77,20120,0
2010-10-26,6.77,6.8,6.68,6.72,23032,0
2010-10-27,6.72,6.83,6.71,6.75,14200,0
2010-10-28,6.74,6.8,6.74,6.78,22800,0
2010-10-29,6.78,6.96,6.75,6.86,43776,0
2010-11-01,6.95,7,6.83,6.83,4640,0
2010-11-02,6.85,6.97,6.79,6.86,30960,0
2010-11-03,6.9,6.9,6.78,6.82,7200,0
2010-11-04,6.95,6.95,6.81,6.9,1000,0
2010-11-05,6.9,7.11,6.89,6.96,34821,0
2010-11-08,6.84,6.99,6.84,6.87,29150,0
2010-11-09,6.87,6.97,6.86,6.93,7900,0
2010-11-10,6.93,6.95,6.72,6.88,50722,0
2010-11-11,6.85,6.92,6.83,6.83,600,0
2010-11-12,6.78,6.92,6.76,6.9,10000,0
2010-11-15,6.88,6.88,6.75,6.82,38700,0
2010-11-16,6.84,6.85,6.76,6.82,33864,0
2010-11-17,6.78,6.82,6.69,6.74,21600,0
2010-11-18,6.73,6.77,6.68,6.76,35950,0
2010-11-19,6.78,6.83,6.69,6.77,26800,0
2010-11-22,6.77,6.87,6.74,6.78,21800,0
2010-11-23,6.74,6.85,6.74,6.76,22600,0
2010-11-24,6.75,6.86,6.73,6.8,29315,0
2010-11-26,6.74,6.85,6.74,6.8,18900,0
2010-11-29,6.68,6.85,6.68,6.81,36900,0
2010-11-30,6.75,6.85,6.75,6.85,13400,0
2010-12-01,6.8,6.86,6.71,6.77,24606,0
2010-12-02,6.79,6.95,6.78,6.79,34994,0
2010-12-03,6.79,6.9,6.74,6.82,55163,0
2010-12-06,6.76,6.84,6.76,6.82,1500,0
2010-12-07,6.85,6.85,6.77,6.84,27600,0
2010-12-09,6.76,6.85,6.71,6.84,25300,0
2010-12-10,6.81,6.97,6.73,6.91,42512,0
2010-12-13,6.8,6.91,6.8,6.86,25365,0
2010-12-14,6.78,6.91,6.78,6.85,1900,0
2010-12-15,6.78,6.91,6.77,6.91,15700,0
2010-12-17,6.87,6.87,6.8,6.8,23658,0
2010-12-20,6.8,6.8,5.82,5.85,231737,0
2010-12-21,6.04,6.04,5.9,6,6289,0
2010-12-22,5.87,5.97,4.85,5.29,539582,0
2010-12-23,5.32,5.48,5.29,5.42,19761,0
2010-12-27,5.43,5.55,5.42,5.51,7267,0
2010-12-28,5.55,5.63,5.47,5.58,24670,0
2010-12-29,5.56,5.58,5.54,5.58,6199,0
2010-12-30,5.6,5.63,5.5,5.59,6981,0
2010-12-31,5.6,5.6,5.55,5.6,11772,0
2011-01-03,5.57,5.7,5.57,5.64,14736,0
2011-01-04,5.68,5.71,5.64,5.66,7823,0
2011-01-05,5.66,5.7,5.66,5.69,3329,0
2011-01-06,5.64,5.69,5.64,5.69,9000,0
2011-01-07,5.69,5.69,5.66,5.66,700,0
2011-01-10,5.65,5.69,5.63,5.67,5921,0
2011-01-11,5.7,5.7,5.64,5.66,12200,0
2011-01-12,5.66,5.7,5.6,5.64,8542,0
2011-01-13,5.64,5.64,5.54,5.6,9900,0
2011-01-14,5.5,5.67,5.5,5.64,13485,0
2011-01-18,5.61,5.67,5.58,5.59,14460,0
2011-01-19,5.6,5.63,5.59,5.59,905,0
2011-01-20,5.57,5.63,5.48,5.53,11400,0
2011-01-21,5.5,5.56,5.5,5.52,1708,0
2011-01-24,5.48,5.52,5.47,5.48,2498,0
2011-01-25,5.45,5.47,5.42,5.42,5533,0
2011-01-26,5.42,5.43,5.15,5.4,15481,0
2011-01-27,5.41,5.41,5.19,5.2,3463,0
2011-01-28,5.25,5.34,5.25,5.27,2168,0
2011-01-31,5.26,5.32,5.21,5.31,18552,0
2011-02-01,5.33,5.38,5.3,5.31,10459,0
2011-02-02,5.42,5.42,5.3,5.3,400,0
2011-02-03,5.31,5.31,5.27,5.3,3014,0
2011-02-04,5.3,5.36,5.29,5.29,1537,0
2011-02-07,5.27,5.39,5.26,5.37,10878,0
2011-02-08,5.36,5.39,5.35,5.38,1200,0
2011-02-09,5.44,5.44,5.35,5.35,500,0
2011-02-10,5.38,5.38,5.36,5.36,3380,0
2011-02-11,5.37,5.5,5.36,5.4,3226,0
2011-02-14,5.52,5.53,5.4,5.44,5020,0
2011-02-15,5.52,5.52,5.46,5.46,3100,0
2011-02-16,5.5,5.57,5.44,5.5,2400,0
2011-02-17,5.44,5.6,5.4,5.5,19244,0
2011-02-18,5.58,5.59,5.52,5.59,1320,0
2011-02-22,5.57,5.59,5.46,5.52,10821,0
2011-02-23,5.51,5.51,5.42,5.48,4300,0
2011-02-24,5.46,5.52,5.44,5.5,1300,0
2011-02-25,5.49,5.5,5.46,5.5,2374,0
2011-02-28,5.49,5.55,5.4,5.4,28907,0
2011-03-01,5.4,5.51,5.4,5.49,1033,0
2011-03-02,5.4,5.5,5.35,5.5,1600,0
2011-03-04,5.4,5.5,5.37,5.49,4690,0
2011-03-07,5.5,5.52,5.44,5.49,5900,0
2011-03-09,5.45,5.5,5.41,5.46,2650,0
2011-03-10,5.42,5.5,5.42,5.5,4100,0
2011-03-11,5.41,5.5,5.24,5.46,26439,0
2011-03-14,5.46,5.5,5.45,5.45,2405,0
2011-03-15,5.4,5.45,5.4,5.45,900,0
2011-03-16,5.4,5.48,5.4,5.47,1178,0
2011-03-17,5.42,5.63,5.4,5.55,46296,0
2011-03-18,5.5,5.54,5.5,5.52,21399,0
2011-03-21,5.47,5.52,5.47,5.48,1699,0
2011-03-22,5.5,5.55,5.47,5.5,2400,0
2011-03-23,5.52,5.52,5.48,5.52,6382,0
2011-03-24,5.46,5.54,5.46,5.53,5465,0
2011-03-25,5.52,5.52,5.52,5.52,300,0
2011-03-28,5.55,5.55,5.55,5.55,200,0
2011-03-29,5.48,5.52,5.45,5.52,2200,0
2011-03-30,5.49,5.52,5.45,5.52,15171,0
2011-03-31,5.54,5.67,5.5,5.63,6021,0
2011-04-01,5.53,5.63,5.25,5.52,26135,0
2011-04-04,5.52,5.56,5.52,5.52,400,0
2011-04-05,5.55,5.59,5.53,5.54,10950,0
2011-04-06,5.54,5.54,4.16,4.39,285040,0
2011-04-07,4.54,4.54,4,4.19,159568,0
2011-04-08,4.2,4.33,4.2,4.29,10922,0
2011-04-11,4.33,4.41,4.32,4.4,28074,0
2011-04-12,4.43,4.44,4.28,4.41,28997,0
2011-04-13,4.43,4.62,4.42,4.48,22326,0
2011-04-14,4.59,4.59,4.49,4.5,8284,0
2011-04-15,4.5,4.57,4.47,4.5,11124,0
2011-04-18,4.55,4.56,4.45,4.5,14660,0
2011-04-19,4.52,4.52,4.48,4.52,1100,0
2011-04-20,4.52,4.55,4.49,4.53,4145,0
2011-04-21,4.54,4.58,4.51,4.57,2432,0
2011-04-25,4.54,4.58,4.43,4.51,11353,0
2011-04-26,4.48,4.53,4.45,4.5,1475,0
2011-04-27,4.5,4.55,4.49,4.54,1745,0
2011-04-28,4.54,4.57,4.51,4.54,5589,0
2011-04-29,4.53,4.55,4.45,4.55,4917,0
2011-05-02,4.56,4.57,4.55,4.57,2829,0
2011-05-03,4.52,4.54,4.45,4.53,3295,0
2011-05-04,4.5,4.56,4.5,4.55,2031,0
2011-05-05,4.53,4.53,4.47,4.47,3420,0
2011-05-06,4.55,4.55,4.46,4.54,4350,0
2011-05-09,4.5,4.54,4.45,4.51,14549,0
2011-05-10,4.47,4.52,4.47,4.52,2200,0
2011-05-12,4.52,4.54,4.46,4.54,12976,0
2011-05-16,4.54,4.55,4.51,4.53,3637,0
2011-05-17,4.45,4.54,4.1,4.24,39646,0
2011-05-18,4.32,4.32,4.22,4.31,13279,0
2011-05-19,4.36,4.38,4.27,4.35,5268,0
2011-05-20,4.37,4.38,4.28,4.38,600,0
2011-05-23,4.41,4.47,4.37,4.42,1594,0
2011-05-24,4.49,4.52,4.4,4.5,1900,0
2011-05-25,4.42,4.5,4.42,4.49,1500,0
2011-05-26,4.45,4.45,4.38,4.41,2380,0
2011-05-27,4.48,4.48,4.33,4.33,5900,0
2011-05-31,4.45,4.45,4.35,4.35,20400,0
2011-06-01,4.31,4.31,3.33,3.54,232163,0
2011-06-02,3.53,3.53,3.31,3.33,33100,0
2011-06-03,3.4,3.53,3.33,3.45,35917,0
2011-06-06,3.46,3.46,3,3.22,91432,0
2011-06-07,3.23,3.27,3.1,3.25,36350,0
2011-06-08,3.27,3.68,3.27,3.6,79406,0
2011-06-09,3.62,3.67,3.56,3.63,5679,0
2011-06-10,3.55,3.64,3.55,3.61,14600,0
2011-06-13,3.54,3.61,3,3.2,71604,0
2011-06-14,3.31,3.48,3.19,3.35,59047,0
2011-06-15,3.29,3.72,3.25,3.53,78633,0
2011-06-16,3.53,3.75,3.53,3.71,55385,0
2011-06-17,3.75,3.75,3.55,3.64,23792,0
2011-06-20,3.58,3.99,3.58,3.88,55429,0
2011-06-21,3.92,4.09,3.9,4.08,25800,0
2011-06-22,4.14,4.23,4.12,4.22,30989,0
2011-06-23,4.22,4.31,4.21,4.3,16890,0
2011-06-24,4.26,4.35,4.26,4.35,42416,0
2011-06-27,4.36,4.65,4.36,4.61,52184,0
2011-06-28,4.6,4.9,4.6,4.86,26534,0
2011-06-29,4.86,4.92,4.71,4.75,13299,0
2011-06-30,4.82,4.86,4.76,4.82,9640,0
2011-07-01,4.73,4.79,4.7,4.79,7460,0
2011-07-05,4.74,4.74,4.68,4.74,3079,0
2011-07-06,4.73,4.73,4.65,4.65,5271,0
2011-07-07,4.63,4.71,4.63,4.66,1197,0
2011-07-08,4.69,4.73,4.6,4.7,20456,0
2011-07-11,4.64,4.73,4.64,4.7,1000,0
2011-07-12,4.69,4.75,4.69,4.69,1100,0
2011-07-13,4.72,4.79,4.69,4.78,7357,0
2011-07-14,4.79,4.84,4.75,4.83,8973,0
2011-07-15,4.81,4.87,4.78,4.83,12500,0
2011-07-18,4.83,4.85,4.8,4.84,900,0
2011-07-19,4.8,4.85,4.8,4.84,900,0
2011-07-20,4.8,4.84,4.76,4.83,2340,0
2011-07-21,4.78,4.85,4.76,4.84,3655,0
2011-07-22,4.83,4.83,4.78,4.78,700,0
2011-07-25,4.8,4.81,4.76,4.8,19900,0
2011-07-27,4.79,4.79,4.79,4.79,350,0
2011-07-28,4.78,4.83,4.78,4.78,3700,0
2011-07-29,4.82,4.82,4.76,4.81,1100,0
2011-08-01,4.81,4.82,4.78,4.79,3149,0
2011-08-02,4.77,4.81,4.76,4.8,4129,0
2011-08-03,4.76,4.79,4.75,4.79,1900,0
2011-08-04,4.75,4.8,4.67,4.74,9939,0
2011-08-05,4.73,4.8,4.67,4.79,5300,0
2011-08-08,4.72,4.8,4.64,4.78,13670,0
2011-08-09,4.79,4.79,4.69,4.78,3156,0
2011-08-10,4.66,4.75,4.64,4.75,3447,0
2011-08-11,4.71,4.79,4.6,4.78,3642,0
2011-08-12,4.79,4.85,4.72,4.85,5680,0
2011-08-15,4.85,4.89,4.76,4.88,3828,0
2011-08-16,4.77,4.89,4.77,4.86,2076,0
2011-08-17,4.81,4.88,4.76,4.88,4892,0
2011-08-18,4.88,4.89,4.8,4.88,2600,0
2011-08-19,4.79,4.88,4.79,4.88,800,0
2011-08-22,4.89,4.89,4.77,4.89,1400,0
2011-08-23,4.88,4.89,4.79,4.88,1200,0
2011-08-24,4.88,4.89,4.77,4.88,2017,0
2011-08-25,4.79,4.89,4.77,4.88,1300,0
2011-08-30,4.85,4.9,4.85,4.9,1005,0
2011-08-31,4.81,4.9,4.81,4.9,600,0
2011-09-02,4.77,4.9,4.75,4.89,6400,0
2011-09-06,4.89,4.9,4.78,4.9,2603,0
2011-09-07,4.81,4.94,4.81,4.93,800,0
2011-09-08,4.85,4.93,4.84,4.93,2200,0
2011-09-12,4.91,4.93,4.86,4.92,3281,0
2011-09-13,4.93,4.93,4.8,4.92,800,0
2011-09-14,4.8,4.93,4.58,4.91,3298,0
2011-09-15,4.88,4.92,4.77,4.91,7450,0
2011-09-16,4.76,4.95,4.61,4.82,15540,0
2011-09-19,4.83,4.83,4.76,4.82,1100,0
2011-09-20,4.88,4.88,4.75,4.85,3400,0
2011-09-21,4.76,4.88,4.7,4.88,6328,0
2011-09-22,4.76,4.89,4.64,4.89,22147,0
2011-09-23,4.81,4.9,4.78,4.88,1200,0
2011-09-26,4.87,4.94,3,3.7,297033,0
2011-09-27,3.71,3.83,3.28,3.77,41032,0
2011-09-28,3.59,4.07,3.59,4.03,21561,0
2011-09-29,4.16,4.16,3.97,4.05,7875,0
2011-09-30,4.1,4.1,3.96,4.07,8183,0
2011-10-03,4.46,4.46,4.06,4.25,14124,0
2011-10-04,4.17,4.36,4.16,4.35,16300,0
2011-10-05,4.25,4.45,4.25,4.43,12304,0
2011-10-06,4.36,4.5,4.35,4.48,7177,0
2011-10-07,4.43,4.53,4.43,4.53,6700,0
2011-10-10,4.45,4.67,4.45,4.65,18847,0
2011-10-14,4.68,4.87,4.66,4.87,11483,0
2011-10-17,4.86,5.08,4.81,5.08,6680,0
2011-10-18,5.1,5.97,5.1,5.6,6070,0
2011-10-19,5.68,5.69,5.6,5.65,4500,0
2011-10-20,5.92,5.95,5.8,5.94,1342,0
2011-10-21,5.98,6.24,5.98,6.12,9152,0
2011-10-24,6.06,6.25,6.06,6.19,6825,0
2011-10-25,6.28,6.28,5.99,6.1,12255,0
2011-10-26,6.1,6.1,6,6,2610,0
2011-10-27,6.1,6.1,6,6.1,4356,0
2011-10-28,6,6.1,6,6.1,1100,0
2011-10-31,6.1,6.1,6.1,6.1,350,0
2011-11-01,6.04,6.1,5.97,6.1,6600,0
2011-11-02,6.1,6.3,6.1,6.26,5270,0
2011-11-03,6.11,6.24,6.1,6.22,6100,0
2011-11-04,6.1,6.22,6.1,6.2,4700,0
2011-11-07,6.1,6.21,6,6.2,8892,0
2011-11-08,6.11,6.24,6.1,6.23,1400,0
2011-11-09,6.25,6.25,6.17,6.25,600,0
2011-11-10,6.17,6.23,6.08,6.08,4183,0
2011-11-11,6.22,6.25,6.14,6.25,2900,0
2011-11-14,6.34,7.11,6.34,7.03,39926,0
2011-11-15,7.23,8.01,7.19,8.01,59556,0
2011-11-16,8,8.2,7.76,8.1,32456,0
2011-11-17,7.95,8.1,7.78,7.91,20495,0
2011-11-18,7.95,8,7.59,7.91,23711,0
2011-11-21,7.83,8,7.8,7.95,10650,0
2011-11-22,7.88,8.1,7.88,8.1,7726,0
2011-11-23,8.02,8.15,8.01,8.14,15969,0
2011-11-25,8.19,8.19,8.04,8.18,694,0
2011-11-28,8.18,8.81,8.07,8.44,20884,0
2011-11-29,8.88,8.94,8.47,8.76,19396,0
2011-11-30,8.96,8.96,8.7,8.88,11155,0
2011-12-01,8.78,9.47,8.75,9.21,51780,0
2011-12-02,9.37,9.4,9.11,9.25,22923,0
2011-12-05,9.22,9.37,6.76,7.31,155455,0
2011-12-06,7.31,8,7.02,8,66408,0
2011-12-07,7.92,8.45,7.87,8.33,29324,0
2011-12-08,8.25,8.43,8,8.43,29438,0
2011-12-09,8.41,9.1,8.41,8.91,51128,0
2011-12-12,8.97,9.07,7.5,8.55,84472,0
2011-12-13,8.6,8.74,8.48,8.59,15521,0
2011-12-14,8.84,8.84,7.16,7.47,124875,0
2011-12-15,7.86,7.94,7.55,7.77,18806,0
2011-12-16,8.16,8.19,7.85,8.09,6865,0
2011-12-19,8,8.23,8,8.18,4439,0
2011-12-20,8.09,8.44,8.07,8.31,19857,0
2011-12-21,8.35,8.4,8.21,8.36,8526,0
2011-12-22,8.19,8.48,8.18,8.47,24958,0
2011-12-23,8.46,8.5,8.3,8.5,6400,0
2011-12-27,8.59,8.79,8.5,8.73,9446,0
2011-12-28,8.94,8.94,8.6,8.75,16949,0
2011-12-29,8.75,8.9,8.65,8.81,11554,0
2011-12-30,8.82,8.86,8.78,8.84,6863,0
2012-01-03,8.91,8.91,7.9,8.21,43176,0
2012-01-04,8.16,8.6,8.16,8.59,18622,0
2012-01-05,8.55,9.13,8.55,9.13,14865,0
2012-01-06,8.96,9.27,8.96,9.24,50693,0
2012-01-09,9.24,9.24,9.13,9.16,15824,0
2012-01-10,9.15,9.27,9.13,9.23,28540,0
2012-01-11,9.27,9.27,9.1,9.19,15811,0
2012-01-12,9.25,9.25,9.12,9.21,2707,0
2012-01-13,9.1,9.21,9.05,9.2,13110,0
2012-01-17,9.15,9.21,8.76,9.08,15188,0
2012-01-18,9.16,9.16,9,9.06,625,0
2012-01-19,9.03,9.03,8.59,8.85,21801,0
2012-01-20,8.98,8.98,8.86,8.96,2800,0
2012-01-23,9.03,9.11,8.78,9.05,10944,0
2012-01-24,9.21,9.21,9.11,9.18,1700,0
2012-01-25,9.14,9.2,9.12,9.17,1342,0
2012-01-26,9.18,9.19,9.14,9.19,923,0
2012-01-27,9.07,9.19,9.06,9.19,700,0
2012-01-30,9.17,9.17,9.05,9.16,1524,0
2012-01-31,9.16,9.16,9.08,9.14,5036,0
2012-02-01,9.2,9.2,9.06,9.12,7370,0
2012-02-02,9.05,9.21,9.04,9.2,17717,0
2012-02-03,9.21,9.21,9.1,9.21,5210,0
2012-02-06,9.2,9.21,9.1,9.21,11425,0
2012-02-07,9.19,10.15,9.15,10,64059,0
2012-02-08,10.41,11,10.22,10.4,47013,0
2012-02-09,10.47,10.47,10.27,10.4,15742,0
2012-02-10,10.32,10.4,10.23,10.4,8300,0
2012-02-13,10.4,10.46,10.29,10.43,17967,0
2012-02-14,8.05,8.42,7.58,7.94,248201,0
2012-02-15,8.07,8.25,7.84,7.98,53396,0
2012-02-16,7.99,8.2,6.36,7.27,213995,0
2012-02-17,7.25,7.67,6.78,7.33,145253,0
2012-02-21,7.37,7.37,6.4,6.49,126854,0
2012-02-22,6.45,6.82,6,6.31,104200,0
2012-02-23,6.15,6.44,6.15,6.36,31790,0
2012-02-24,6.35,6.45,6.26,6.41,4971,0
2012-02-27,6.57,6.57,5.99,6.37,50172,0
2012-02-28,6.33,6.5,6.33,6.4,5311,0
2012-02-29,6.37,6.45,6.34,6.37,6832,0
2012-03-01,6.44,6.49,6.05,6.17,46943,0
2012-03-02,6.39,6.39,6.12,6.31,26474,0
2012-03-05,6.38,6.38,6.05,6.11,31167,0
2012-03-06,6.09,6.23,5.85,5.97,103010,0
2012-03-07,6,6.13,5.92,6.06,13979,0
2012-03-08,6.06,6.33,6.04,6.31,83394,0
2012-03-09,6.26,6.68,6.25,6.54,40107,0
2012-03-12,6.48,6.92,6.48,6.75,36133,0
2012-03-13,6.68,6.84,6.6,6.67,28440,0
2012-03-14,6.9,6.9,6.7,6.76,28438,0
2012-03-15,6.79,6.82,6.55,6.71,30988,0
2012-03-16,6.74,6.75,6.65,6.66,5177,0
2012-03-19,6.65,6.71,6.49,6.6,17414,0
2012-03-20,6.56,6.63,6.2,6.42,21306,0
2012-03-21,6.42,6.5,6.34,6.46,7200,0
2012-03-22,6.5,6.62,6.43,6.47,10177,0
2012-03-23,6.57,6.57,6,6.15,37933,0
2012-03-26,6.2,6.31,5.85,6.06,68627,0
2012-03-27,6.06,6.26,6.06,6.14,11150,0
2012-03-28,6.12,6.27,5.85,6.12,68356,0
2012-03-29,6.17,6.22,6.07,6.18,7520,0
2012-03-30,6.22,6.25,6.156,6.25,5522,0
2012-04-02,6.49,6.49,6.17,6.32,16860,0
2012-04-03,6.33,6.4,6.23,6.3,7297,0
2012-04-04,6.24,6.37,6.2,6.37,10747,0
2012-04-05,6.4,6.41,6.35,6.38,2100,0
2012-04-09,6.33,6.56,6.22,6.55,19114,0
2012-04-10,6.51,6.76,6.51,6.7,9700,0
2012-04-11,6.7,6.7,6.6,6.62,9970,0
2012-04-12,6.64,6.7,6.64,6.67,4620,0
2012-04-16,6.7,6.7,6.57,6.6,5000,0
2012-04-17,6.67,6.67,6.13,6.15,19673,0
2012-04-18,6.25,6.43,6.15,6.43,14184,0
2012-04-19,6.47,6.49,6.38,6.46,3300,0
2012-04-20,6.44,6.45,6.42,6.42,800,0
2012-04-23,6.43,6.5,6.38,6.44,1900,0
2012-04-24,6.45,6.45,6.23,6.37,10445,0
2012-04-25,6.39,6.39,6.08,6.15,25191,0
2012-04-26,6.2,6.34,6.18,6.29,6550,0
2012-04-27,6.25,6.6,6.05,6.59,37823,0
2012-04-30,6.59,6.69,6.55,6.63,13988,0
2012-05-01,6.67,6.69,6.56,6.65,7750,0
2012-05-02,6.64,6.68,6.54,6.68,4335,0
2012-05-03,6.65,6.68,6.54,6.68,3500,0
2012-05-04,6.68,6.69,6.58,6.6,24357,0
2012-05-07,6.67,6.67,6.59,6.65,3136,0
2012-05-08,6.67,6.68,6.57,6.63,1297,0
2012-05-09,6.63,6.67,6.55,6.66,2500,0
2012-05-10,6.67,6.67,6.58,6.65,1200,0
2012-05-11,6.66,6.8,6.66,6.73,5931,0
2012-05-14,6.93,6.93,6.65,6.76,26144,0
2012-05-15,7.02,8.34,7.02,7.5,44441,0
2012-05-16,7.52,7.69,7.26,7.5,21541,0
2012-05-17,7.54,7.55,6.98,7.06,23155,0
2012-05-18,7.45,7.5,7.09,7.21,9760,0
2012-05-21,7.58,7.58,7.25,7.45,20600,0
2012-05-22,7.51,7.57,7.34,7.43,15828,0
2012-05-23,7.38,7.49,7.34,7.46,7028,0
2012-05-25,7.48,7.48,7.48,7.48,1015,0
2012-05-29,7.47,7.5,7.45,7.5,24766,0
2012-05-30,7.42,7.5,7.42,7.5,2700,0
2012-05-31,7.5,7.52,7.446,7.52,4255,0
2012-06-01,7.42,7.5,7.42,7.49,2198,0
2012-06-04,7.45,7.5,7.31,7.49,6431,0
2012-06-07,7.45,7.75,7.44,7.61,60465,0
2012-06-08,7.56,7.95,7.45,7.65,22741,0
2012-06-11,7.71,7.92,7.47,7.63,10900,0
2012-06-12,7.64,7.65,7.51,7.54,5430,0
2012-06-13,7.52,7.61,7.5,7.55,7818,0
2012-06-14,7.53,7.68,7.53,7.56,7478,0
2012-06-15,7.56,7.59,7.51,7.59,3965,0
2012-06-18,7.52,7.61,7.52,7.55,2000,0
2012-06-19,7.6,7.6,7.51,7.53,9830,0
2012-06-20,7.66,7.66,7.52,7.58,2768,0
2012-06-21,7.66,7.66,7.52,7.52,4441,0
2012-06-22,7.62,7.62,7.52,7.52,2005,0
2012-06-25,7.69,7.69,7.55,7.59,4550,0
2012-06-26,7.66,7.69,7.53,7.61,8226,0
2012-06-27,7.59,7.68,7.56,7.58,3096,0
2012-06-28,7.59,7.74,7.53,7.69,4493,0
2012-06-29,7.66,7.69,7.609,7.66,4316,0
2012-07-02,7.54,7.65,7.39,7.55,166666,0
2012-07-03,7.61,7.63,6.84,6.989,43290,0
2012-07-05,7.01,7.01,5.64,5.94,354392,0
2012-07-06,6.03,6.2,5.97,6.03,47325,0
2012-07-09,6.08,6.23,6,6.21,22876,0
2012-07-10,6.24,6.33,6.21,6.32,11634,0
2012-07-11,6.29,6.32,6.17,6.17,8419,0
2012-07-12,6.25,6.29,6.1,6.2,10711,0
2012-07-13,6.28,6.28,6.18,6.21,8540,0
2012-07-16,6.2,6.49,6.2,6.2,10400,0
2012-07-17,6.19,6.394,6.17,6.2,6821,0
2012-07-18,6.2,6.2,4.9,5.06,199016,0
2012-07-19,5.15,5.32,5.06,5.12,12140,0
2012-07-20,5.1,5.419,5.1,5.386,13555,0
2012-07-23,5.28,5.69,5.28,5.69,60097,0
2012-07-24,5.72,5.919,5.69,5.7,26964,0
2012-07-25,5.78,6.07,5.78,6.07,29042,0
2012-07-26,6.07,6.43,6.07,6.21,14769,0
2012-07-27,6.34,6.6354,6.34,6.47,27503,0
2012-07-30,6.48,6.78,6.48,6.64,3868,0
2012-07-31,6.7,6.9063,6.61,6.71,3600,0
2012-08-01,6.72,6.95,6.65,6.79,5414,0
2012-08-02,6.69,6.81,6.65,6.69,12877,0
2012-08-03,6.64,6.786,6.64,6.72,21635,0
2012-08-06,6.67,6.842,6.49,6.56,10057,0
2012-08-07,6.75,6.75,6.501,6.74,2965,0
2012-08-08,6.65,6.76,6.5368,6.54,1900,0
2012-08-09,6.6,6.6795,6.53,6.6795,1920,0
2012-08-13,6.62,6.639,6.54,6.62,1261,0
2012-08-14,6.58,6.626,6.45,6.45,6639,0
2012-08-15,6.45,6.6,6.45,6.5501,900,0
2012-08-16,6.56,6.56,6.55,6.55,4800,0
2012-08-17,6.5278,6.55,6.44,6.539,1260,0
2012-08-20,6.6,6.74,6.6,6.69,21800,0
2012-08-21,6.67,6.739,6.67,6.739,300,0
2012-08-22,6.7189,6.7189,6.61,6.7,900,0
2012-08-23,6.65,6.74,6.61,6.7,1600,0
2012-08-24,6.65,6.65,6.65,6.65,380,0
2012-08-27,6.64,6.65,6.6,6.6,1000,0
2012-08-28,6.57,6.64,6.51,6.51,895,0
2012-08-29,6.53,6.53,6.17,6.17,1800,0
2012-08-30,6.18,6.18,6.09,6.12,3100,0
2012-08-31,6.08,6.18,5.95,6.15,700,0
2012-09-04,6.1,6.1,5.8,6.046,23660,0
2012-09-05,6.06,6.06,5.961,6.014,5750,0
2012-09-06,6,6.36,6,6.18,8066,0
2012-09-07,6.18,6.35,6.18,6.35,800,0
2012-09-10,6.34,6.44,6.23,6.43,3200,0
2012-09-11,6.27,6.27,6.27,6.27,100,0
2012-09-12,6.35,6.38,5.76,6.09,31659,0
2012-09-13,6.23,6.23,6.07,6.1899,3819,0
2012-09-14,6.23,6.23,6.1001,6.2,4600,0
2012-09-17,6.24,6.24,6.11,6.17,3400,0
2012-09-18,6.16,6.226,6.1488,6.2,4600,0
2012-09-19,6.18,6.23,6.13,6.19,2160,0
2012-09-20,6.13,6.13,6.05,6.05,1412,0
2012-09-21,6.11,6.21,6.06,6.21,3497,0
2012-09-24,6.05,6.44,6.05,6.36,28892,0
2012-09-25,6.23,6.43,6.23,6.43,2550,0
2012-09-26,6.3,6.41,6.25,6.25,7151,0
2012-09-27,6.28,6.33,6.08,6.09,3643,0
2012-09-28,5.82,6.37,5.82,6.15,2486,0
2012-10-01,6.2,6.34,6.11,6.33,4701,0
2012-10-02,6.29,6.29,6.26,6.26,1100,0
2012-10-03,6.26,6.29,6.26,6.29,578,0
2012-10-04,6.27,6.27,6.25,6.25,7059,0
2012-10-05,6.26,6.33,6.2,6.25,4700,0
2012-10-08,6.27,6.27,6.26,6.26,400,0
2012-10-09,6.21,6.22,6.154,6.22,2644,0
2012-10-10,6.22,6.32,6.1,6.32,52262,0
2012-10-11,6.38,6.43,6.26,6.364,4600,0
2012-10-12,6.41,6.41,6.31,6.33,3100,0
2012-10-15,6.3,6.444,6.3,6.392,1150,0
2012-10-16,6.41,6.45,6.3,6.355,7950,0
2012-10-17,6.32,6.39,6.27,6.27,7319,0
2012-10-18,6.3,6.376,6.25,6.27,7791,0
2012-10-19,6.16,6.2708,6.16,6.2701,5316,0
2012-10-22,6.25,6.32,6.25,6.25,7108,0
2012-10-23,6.25,6.3,6.21,6.2501,20942,0
2012-10-24,6.26,6.3,6.24,6.2964,7350,0
2012-10-25,6.32,6.32,6.2328,6.25,3552,0
2012-10-26,6.24,6.35,6.24,6.35,40391,0
2012-10-31,6.26,6.3,6.25,6.2865,3731,0
2012-11-01,6.25,6.4,6.21,6.31,9021,0
2012-11-02,6.33,6.33,6.23,6.23,400,0
2012-11-05,6.2,6.29,6.2,6.28,2800,0
2012-11-06,6.25,6.33,6.25,6.3088,9746,0
2012-11-07,6.22,6.31,6.22,6.22,2962,0
2012-11-08,6.21,6.26,5.78,6.16,7146,0
2012-11-09,6.14,6.39,6.05,6.29,6802,0
2012-11-12,6.24,6.24,6.1838,6.2,630,0
2012-11-13,6.22,6.24,6.15,6.2,2347,0
2012-11-14,6.21,6.2901,6.2,6.2899,4000,0
2012-11-15,5.15,5.51,4.486,4.85,252300,0
2012-11-16,4.85,5.28,4.11,4.84,138500,0
2012-11-19,4.71,4.999,4.64,4.97,9800,0
2012-11-20,5,5.306,4.98,5.128,14050,0
2012-11-21,5.26,5.354,5.11,5.19,12553,0
2012-11-23,5.28,5.48,5.25,5.42,10900,0
2012-11-26,5.58,5.58,5.44,5.45,11072,0
2012-11-27,5.54,5.565,5.42,5.48,11300,0
2012-11-28,5.67,5.67,5.5,5.64,16875,0
2012-11-29,5.75,5.75,5.62,5.69,8770,0
2012-11-30,5.74,5.81,5.6,5.77,9367,0
2012-12-03,5.77,5.894,5.71,5.71,3219,0
2012-12-04,5.88,5.88,5.6,5.69,11955,0
2012-12-05,5.8,5.81,5.55,5.739,19560,0
2012-12-06,5.7,5.75,5.647,5.73,15635,0
2012-12-07,5.74,5.75,5.69,5.74,900,0
2012-12-10,5.73,5.839,5.63,5.839,1000,0
2012-12-11,5.82,5.85,5.82,5.85,1000,0
2012-12-12,5.7,5.81,5.7,5.8,1750,0
2012-12-13,5.78,5.78,5.7,5.7,1300,0
2012-12-17,5.7,5.72,5.501,5.6,3310,0
2012-12-18,5.53,5.581,5.38,5.38,5498,0
2012-12-19,5.67,5.67,5.38,5.41,6400,0
2012-12-20,5.63,5.63,5.25,5.36,15498,0
2012-12-21,5.3,5.37,5,5.09,21939,0
2012-12-24,5.05,5.37,5.05,5.19,800,0
2012-12-26,5.08,5.16,5.07,5.16,400,0
2012-12-27,5.04,5.05,4.01,5.03,11899,0
2012-12-28,4.91,4.91,4.8,4.8,12998,0
2012-12-31,4.86,5.062,4.796,5.02,4690,0
2013-01-02,4.91,5.14,4.91,5.131,5632,0
2013-01-03,5.14,5.17,5,5.02,1695,0
2013-01-04,5.07,5.17,5,5.17,5610,0
2013-01-07,5.08,5.08,4.547,4.9,53027,0
2013-01-08,4.851,5,4.851,4.92,30050,0
2013-01-09,5.02,5.03,4.89,4.9674,14201,0
2013-01-10,5.05,5.05,5.03,5.04,600,0
2013-01-11,5.01,5.13,4.984,5.13,4588,0
2013-01-15,5.21,5.21,4.94,4.975,6769,0
2013-01-16,5.08,5.19,4.95,5.19,57300,0
2013-01-17,5.2,5.22,5.12,5.21,2956,0
2013-01-18,5.26,5.45,5.26,5.38,3853,0
2013-01-22,5.36,5.49,5.36,5.44,3118,0
2013-01-23,5.45,5.489,5.33,5.33,13409,0
2013-01-24,5.49,5.49,5.27,5.35,3905,0
2013-01-25,5.38,5.43,5.298,5.32,3199,0
2013-01-28,5.32,5.32,5.16,5.16,4180,0
2013-01-29,5.246,5.246,5.246,5.246,100,0
2013-01-30,5.24,5.27,5.165,5.26,1420,0
2013-02-01,5.33,5.33,5.24,5.24,300,0
2013-02-04,5.334,5.334,5.2,5.2,500,0
2013-02-05,5.376,5.376,5.14,5.239,3460,0
2013-02-07,5.23,5.31,5.18,5.24,1180,0
2013-02-08,5.2,5.266,5.17,5.258,4724,0
2013-02-11,5.26,5.26,5.18,5.18,700,0
2013-02-12,5.25,5.29,5.2,5.24,13918,0
2013-02-13,5,5,4.26,4.9,180951,0
2013-02-14,4.97,5.0879,4.87,5.0879,8428,0
2013-02-15,5.05,5.1,5.01,5.09,16059,0
2013-02-19,5.011,5.179,4.861,4.948,60000,0
2013-02-20,5.01,5.08,4.6601,4.79,10158,0
2013-02-21,5.069,5.069,4.8,4.8425,5789,0
2013-02-22,4.94,5.069,4.86,4.9,4100,0
2013-02-25,4.93,5,4.84,4.84,1225,0
2013-02-26,5.07,5.07,4.8,4.84,6779,0
2013-02-27,4.83,5.02,4.83,4.88,1400,0
2013-02-28,4.84,4.99,4.84,4.99,800,0
2013-03-01,4.77,4.899,4.48,4.81,57889,0
2013-03-04,4.76,4.81,4.67,4.78,6346,0
2013-03-05,4.71,4.8,4.71,4.79,1300,0
2013-03-06,4.75,4.79,4.43,4.669,56750,0
2013-03-07,4.63,4.752,4.12,4.53,82563,0
2013-03-08,4.65,4.785,4.5001,4.572,5628,0
2013-03-11,4.59,4.65,4.52,4.618,3804,0
2013-03-12,4.57,4.74,4.57,4.68,11822,0
2013-03-13,4.73,4.78,4.66,4.69,5300,0
2013-03-14,4.78,4.78,4.69,4.69,2400,0
2013-03-15,4.66,4.74,4.66,4.71,10936,0
2013-03-18,4.73,4.74,4.645,4.6484,9729,0
2013-03-19,4.69,4.73,4.64,4.692,2200,0
2013-03-20,4.72,4.72,4.7,4.7,700,0
2013-03-21,4.66,4.729,4.62,4.7,4260,0
2013-03-22,4.68,4.71,4.68,4.7,1900,0
2013-03-25,4.71,4.71,4.6499,4.71,6000,0
2013-03-27,4.66,4.7,4.66,4.7,600,0
2013-03-28,4.63,4.883,4.63,4.84,19420,0
2013-04-01,4.87,4.87,4.8,4.81,1000,0
2013-04-02,4.7812,4.864,4.7812,4.864,200,0
2013-04-03,4.75,4.839,4.72,4.72,8823,0
2013-04-04,4.78,4.849,4.73,4.74,2000,0
2013-04-05,4.8,4.8,4.73,4.79,400,0
2013-04-08,4.72,4.73,4.7,4.725,1860,0
2013-04-10,4.72,4.72,4.719,4.72,1100,0
2013-04-12,4.68,4.72,4.67,4.708,759,0
2013-04-15,4.676,4.706,4.66,4.706,2900,0
2013-04-16,4.68,4.719,4.68,4.719,600,0
2013-04-17,4.68,4.69,4.65,4.69,2350,0
2013-04-19,4.67,4.7,4.58,4.7,16350,0
2013-04-22,4.764,4.764,4.65,4.65,6062,0
2013-04-23,4.7,4.78,4.681,4.76,22400,0
2013-04-24,4.6801,4.782,4.6801,4.782,1400,0
2013-04-25,4.7,4.7001,4.67,4.69,3600,0
2013-04-26,4.71,4.78,4.496,4.59,10496,0
2013-04-29,4.729,4.729,4.3,4.53,93912,0
2013-04-30,4.59,4.6,4.44,4.49,10700,0
2013-05-01,4.53,4.562,4.42,4.43,2200,0
2013-05-02,4.49,4.6,4.03,4.25,166192,0
2013-05-03,4.24,4.3,4.2,4.23,37119,0
2013-05-06,4.24,4.34,4.24,4.24,6113,0
2013-05-07,4.38,4.4,4.25,4.37,12799,0
2013-05-08,4.37,4.5608,4.37,4.45,16160,0
2013-05-09,4.56,4.78,4.5,4.78,17378,0
2013-05-10,4.77,4.899,4.7101,4.835,44523,0
2013-05-13,4.88,4.9,4.79,4.85,15155,0
2013-05-14,4.81,4.899,4.72,4.89,5160,0
2013-05-15,5.01,5.01,4.71,4.74,37509,0
2013-05-16,4.85,4.889,4.73,4.74,3800,0
2013-05-17,4.78,4.78,4.6,4.641,7100,0
2013-05-20,4.68,4.75,4.68,4.75,2322,0
2013-05-21,4.75,4.859,4.6,4.68,26392,0
2013-05-22,4.69,4.87,4.59,4.68,15242,0
2013-05-23,4.64,4.64,4.52,4.6,5515,0
2013-05-24,4.56,4.75,4.54,4.6,3300,0
2013-05-28,4.61,4.69,4.6,4.66,1506,0
2013-05-29,4.6,4.69,4.5,4.69,8339,0
2013-05-30,4.63,4.67,4.59,4.65,5350,0
2013-05-31,4.6,4.88,4.49,4.88,15835,0
2013-06-03,4.73,4.804,4.59,4.69,7450,0
2013-06-05,4.61,4.73,4.57,4.61,4490,0
2013-06-06,4.59,4.682,4.55,4.55,5100,0
2013-06-07,4.57,4.64,4.52,4.53,8302,0
2013-06-10,4.54,4.704,4.54,4.69,642,0
2013-06-11,4.62,4.719,4.54,4.58,15140,0
2013-06-12,4.58,4.73,4.57,4.57,1389,0
2013-06-13,4.59,4.62,4.59,4.62,300,0
2013-06-14,4.57,4.709,4.56,4.709,300,0
2013-06-17,4.67,4.67,4.6,4.664,4700,0
2013-06-18,4.605,4.62,4.575,4.62,3200,0
2013-06-19,4.6,4.73,4.6,4.6705,1800,0
2013-06-20,4.62,4.7,4.62,4.65,5600,0
2013-06-21,4.7,4.7,4.53,4.6,10101,0
2013-06-24,4.55,4.64,4.32,4.54,26469,0
2013-06-25,4.54,4.719,4.51,4.699,2705,0
2013-06-26,4.67,4.729,4.43,4.719,5040,0
2013-06-27,4.65,4.66,4.53,4.66,10500,0
2013-06-28,4.55,4.66,4.53,4.61,6000,0
2013-07-02,4.64,4.65,4.58,4.58,1650,0
2013-07-03,4.55,4.66,4.55,4.651,1200,0
2013-07-08,4.59,4.649,4.52,4.637,6100,0
2013-07-09,4.56,4.64,4.5,4.64,8443,0
2013-07-10,4.62,4.65,4.5,4.5,5000,0
2013-07-11,4.65,4.73,4.501,4.73,20943,0
2013-07-12,4.73,4.73,4.66,4.73,600,0
2013-07-15,4.56,4.73,4.56,4.73,1600,0
2013-07-16,4.73,4.839,4.61,4.64,19194,0
2013-07-17,4.73,4.8,4.73,4.75,810,0
2013-07-18,4.79,4.8,4.78,4.8,1200,0
2013-07-19,4.76,4.8,4.76,4.79,600,0
2013-07-22,4.73,4.8,4.73,4.79,2055,0
2013-07-23,4.64,4.8,4.64,4.8,3603,0
2013-07-24,4.78,4.78,4.78,4.78,101,0
2013-07-25,4.68,4.68,4.59,4.59,27293,0
2013-07-26,4.61,4.62,4.56,4.62,7800,0
2013-07-29,4.62,4.8,4.62,4.76,20814,0
2013-07-30,4.71,4.889,4.71,4.889,489,0
2013-07-31,4.83,4.89,4.83,4.88,1694,0
2013-08-01,4.87,4.89,4.8,4.8,1705,0
2013-08-02,4.78,4.89,4.776,4.877,5462,0
2013-08-06,4.86,5.19,4.86,5.09,60057,0
2013-08-07,5.11,5.2936,5.101,5.274,12659,0
2013-08-08,5.199,5.222,5.1501,5.1501,3884,0
2013-08-09,5.2,5.354,5.1201,5.27,11850,0
2013-08-12,5.2,5.302,5.021,5.071,9837,0
2013-08-13,5.13,5.23,5.08,5.2,903,0
2013-08-14,5.2,5.299,5.15,5.23,1600,0
2013-08-15,5.14,5.299,5,5.08,6658,0
2013-08-16,5.14,5.299,5.0693,5.189,550,0
2013-08-20,5.18,5.25,4.37,4.5,189227,0
2013-08-21,4.729,4.729,4.5,4.57,23890,0
2013-08-22,4.6,4.9,4.59,4.88,24402,0
2013-08-26,4.85,5.089,4.84,4.97,38438,0
2013-08-27,4.97,5.089,4.9,5.059,12550,0
2013-08-28,5.08,5.09,5.049,5.07,1600,0
2013-08-29,5.28,5.28,5.04,5.2,23098,0
2013-08-30,5.29,5.29,5.149,5.149,12880,0
2013-09-03,5.15,5.15,5.11,5.1188,2200,0
2013-09-04,5.1,5.19,5.1,5.15,11084,0
2013-09-05,5.12,5.28,5.11,5.16,5210,0
2013-09-06,5.16,5.29,5.13,5.19,1100,0
2013-09-09,5.22,5.22,5.22,5.22,600,0
2013-09-10,5.21,5.249,5.13,5.13,1643,0
2013-09-11,5.24,5.24,5.12,5.23,1500,0
2013-09-12,5.18,5.23,4.7,4.76,23492,0
2013-09-13,4.8,5.07,4.75,4.87,11956,0
2013-09-16,4.82,5.229,4.78,4.99,12269,0
2013-09-17,4.91,5.2,4.88,4.9,6600,0
2013-09-18,4.88,5.229,4.86,5,3972,0
2013-09-19,4.99,5,4.92,5,4469,0
2013-09-20,5.06,5.249,4.951,5.11,27900,0
2013-09-23,5.07,5.3,5.07,5.17,10660,0
2013-09-24,5.09,5.29,5.06,5.0601,6300,0
2013-09-25,5.18,5.3,5.15,5.19,17800,0
2013-09-26,5.24,5.9,5.2,5.5,40813,0
2013-09-27,5.57,5.8,5.5,5.64,10200,0
2013-09-30,5.55,5.79,5.55,5.75,7700,0
2013-10-01,5.74,6,5.73,5.98,18600,0
2013-10-02,6,6.18,5.9,6,6100,0
2013-10-03,5.99,6.01,5.87,5.99,3600,0
2013-10-04,5.94,6.01,5.85,5.94,11440,0
2013-10-07,5.99,6.01,5.85,5.87,2400,0
2013-10-08,5.95,5.98,5.85,5.96,11500,0
2013-10-09,5.98,6,5.85,5.99,3200,0
2013-10-10,5.98,6.01,5.85,5.99,18600,0
2013-10-11,6,6,5.98,6,25000,0
2013-10-14,5.99,6,5.91,5.99,2500,0
2013-10-15,5.9,5.99,5.89,5.99,900,0
2013-10-16,5.89,6.05,5.89,6.03,21200,0
2013-10-17,5.96,6.07,5.96,6.07,12900,0
2013-10-18,6.07,6.35,6,6.12,23700,0
2013-10-21,6.07,6.2,6.01,6.12,6800,0
2013-10-22,6.08,6.1,6,6,11600,0
2013-10-23,6.08,6.12,6.01,6.11,5200,0
2013-10-24,6.01,6.109,6,6.07,3600,0
2013-10-25,6.12,6.12,6,6.06,4600,0
2013-10-28,6.11,6.11,6.1,6.11,400,0
2013-10-29,6.11,6.11,6.01,6.09,1100,0
2013-10-30,6.08,6.11,6.05,6.05,2400,0
2013-10-31,6.12,6.12,6.0837,6.09,7300,0
2013-11-01,6.06,6.11,6.06,6.11,400,0
2013-11-04,6.1,6.12,6,6.11,10200,0
2013-11-05,6,6.12,5.95,6.1,7900,0
2013-11-06,6.11,6.12,6,6.12,7595,0
2013-11-07,6.1,6.12,6.08,6.11,1900,0
2013-11-08,6.1,6.12,6.01,6.11,4650,0
2013-11-12,6.12,6.12,6.05,6.06,1700,0
2013-11-13,6.12,6.12,6.01,6.12,4900,0
2013-11-14,6,6,4.81,5.2,123774,0
2013-11-15,5.76,5.76,5.2,5.28,15197,0
2013-11-18,5.14,5.28,5.12,5.28,6500,0
2013-11-19,5.14,5.28,5,5.04,13800,0
2013-11-20,5.18,5.27,5.04,5.12,9300,0
2013-11-21,5.08,5.62,5.08,5.48,19400,0
2013-11-22,5.52,5.72,5.52,5.68,5700,0
2013-11-25,5.6,5.64,5.474,5.64,12341,0
2013-11-26,5.4,5.54,5.4,5.42,5800,0
2013-11-27,5.47,5.649,5.45,5.63,6214,0
2013-11-29,5.53,5.65,5.53,5.64,2300,0
2013-12-02,5.64,5.65,5.63,5.65,860,0
2013-12-03,5.6,5.6,5.6,5.6,1000,0
2013-12-04,5.51,5.6,5.04,5.32,110900,0
2013-12-05,5.32,5.5,4.42,4.51,201600,0
2013-12-06,4.58,4.84,4.54,4.8,14300,0
2013-12-09,4.69,5,4.65,4.84,50500,0
2013-12-10,5.15,5.15,4.87,5.05,27500,0
2013-12-11,5.01,5.139,4.97,5.02,29270,0
2013-12-12,5.1,5.13,4.95,5.05,36800,0
2013-12-13,5.04,5.17,5.04,5.15,46200,0
2013-12-16,5.17,5.25,5.1,5.24,21000,0
2013-12-17,5.25,5.43,5.21,5.28,24800,0
2013-12-18,5.26,5.31,5.15,5.31,21833,0
2013-12-19,5.3,5.44,5.3,5.31,14400,0
2013-12-20,5.28,5.44,5.25,5.25,4700,0
2013-12-23,5.26,5.37,5.24,5.37,10600,0
2013-12-24,5.221,5.44,5.22,5.439,2904,0
2013-12-26,5.39,5.62,5.36,5.57,24400,0
2013-12-27,5.62,5.62,5.3,5.57,14749,0
2013-12-30,5.62,5.62,5.5,5.5,12751,0
2013-12-31,5.61,5.62,5.45,5.58,18200,0
2014-01-02,5.48,5.8,5.48,5.63,10578,0
2014-01-03,5.69,5.9299,5.62,5.652,17192,0
2014-01-06,5.7501,5.7501,5.48,5.51,13898,0
2014-01-07,5.59,5.86,5.48,5.52,37200,0
2014-01-08,5.55,5.59,5.54,5.56,4000,0
2014-01-09,5.58,5.78,5.34,5.7,42800,0
2014-01-10,5.82,5.82,5.82,5.82,200,0
2014-01-13,5.7,5.84,5.55,5.7,1300,0
2014-01-14,5.7,5.7,5.5924,5.5924,600,0
2014-01-15,5.55,5.67,4.99,5.63,31900,0
2014-01-16,5.57,5.57,5.57,5.57,100,0
2014-01-17,5.57,5.57,5.42,5.55,1900,0
2014-01-21,5.5,5.57,5.21,5.21,4291,0
2014-01-22,5.4,5.57,5.4,5.55,4625,0
2014-01-23,5.57,5.57,5.36,5.36,5200,0
2014-01-24,5.52,5.53,5.08,5.18,34000,0
2014-01-27,5.36,5.41,5.36,5.39,1900,0
2014-01-28,5.46,5.46,5.16,5.32,17200,0
2014-01-29,5.17,5.289,5.13,5.27,1492,0
2014-01-30,5.25,5.389,5.25,5.29,700,0
2014-01-31,5.36,5.36,5.21,5.27,3000,0
2014-02-03,5.3,5.3,5.15,5.15,1243,0
2014-02-04,5.23,5.37,5.16,5.369,2539,0
2014-02-05,5.18,5.269,5.15,5.269,1093,0
2014-02-06,5.2,5.25,5.13,5.17,16576,0
2014-02-07,5.13,5.13,4.99,5.098,5550,0
2014-02-10,5.12,5.12,5,5.0696,1251,0
2014-02-11,5.039,5.13,4.896,5.1,12244,0
2014-02-13,5.09,5.52,5.07,5.41,18408,0
2014-02-14,5.39,5.48,5.3001,5.31,1212,0
2014-02-18,5.3899,5.39,5.3672,5.38,3400,0
2014-02-19,5.3,5.3,5.15,5.15,500,0
2014-02-21,5.218,5.28,5.218,5.28,755,0
2014-02-24,5.28,5.2899,5.26,5.2899,1307,0
2014-02-25,5.29,5.39,5.28,5.39,4165,0
2014-02-26,5.43,5.45,5.3,5.45,3010,0
2014-02-27,5.45,5.45,5.45,5.45,551,0
2014-02-28,5.34,5.45,5.33,5.33,4350,0
2014-03-03,5.36,5.66,5.3,5.4208,937,0
2014-03-04,5.41,5.41,5.29,5.31,2090,0
2014-03-05,5.36,5.42,5.36,5.4,1568,0
2014-03-07,5.51,5.6,5.46,5.56,1907,0
2014-03-10,5.5,5.5,5.35,5.469,2848,0
2014-03-12,5.49,5.58,5.36,5.58,3999,0
2014-03-13,5.43,5.599,5.38,5.54,3210,0
2014-03-14,5.39,5.54,5.39,5.54,6344,0
2014-03-17,5.58,5.58,5.42,5.54,3666,0
2014-03-18,5.4,5.579,5.28,5.399,9845,0
2014-03-19,5.39,5.39,5.18,5.2,2539,0
2014-03-20,5.18,5.18,5.1,5.17,2560,0
2014-03-21,5.23,5.29,5.23,5.26,2335,0
2014-03-24,5.27,5.27,5.22,5.27,900,0
2014-03-25,5.25,5.28,5.23,5.27,8821,0
2014-03-26,5.28,5.32,5.28,5.32,1000,0
2014-03-27,5.35,5.35,5.35,5.35,206,0
2014-04-01,5.22,5.44,5.22,5.42,2242,0
2014-04-02,5.45,5.45,5.35,5.428,2017,0
2014-04-03,5.46,5.46,5.46,5.46,1099,0
2014-04-04,5.41,5.469,5.3,5.44,1301,0
2014-04-07,5.33,5.469,5.3,5.43,14621,0
2014-04-08,5.43,5.449,5.3,5.449,1900,0
2014-04-09,5.32,5.389,5.25,5.35,3600,0
2014-04-10,5.37,5.37,5.37,5.37,110,0
2014-04-11,5.35,5.54,5.22,5.41,32995,0
2014-04-14,5.44,5.44,5.372,5.42,1000,0
2014-04-15,5.41,5.55,5.3001,5.46,11850,0
2014-04-17,5.54,5.6,5.54,5.6,300,0
2014-04-21,5.69,5.7,5.65,5.65,681,0
2014-04-22,5.53,5.719,5.53,5.719,1064,0
2014-04-23,5.73,5.75,5.73,5.75,200,0
2014-04-24,5.59,5.699,5.58,5.69,2626,0
2014-04-25,5.72,5.74,5.61,5.74,400,0
2014-04-29,5.63,5.749,5.6,5.74,1300,0
2014-04-30,5.62,5.84,5.62,5.84,2851,0
2014-05-01,5.82,5.82,5.25,5.31,83139,0
2014-05-02,5.26,5.492,5.25,5.492,1500,0
2014-05-05,5.43,5.49,5.3,5.49,2079,0
2014-05-06,5.34,5.555,5.3,5.47,8700,0
2014-05-07,5.32,5.48,5.31,5.48,21400,0
2014-05-08,5.4,5.5,5.39,5.39,1100,0
2014-05-09,5.44,5.47,5.36,5.36,2488,0
2014-05-12,5.45,5.48,5.4,5.48,1302,0
2014-05-13,5.42,5.49,5.38,5.38,1263,0
2014-05-14,5.7,5.84,5.5,5.8,51348,0
2014-05-16,5.93,5.94,5.65,5.692,33005,0
2014-05-19,5.77,5.9,5.72,5.89,24258,0
2014-05-20,5.85,5.98,5.85,5.952,27445,0
2014-05-21,5.971,5.98,5.76,5.849,21557,0
2014-05-22,5.98,5.98,5.8,5.899,3400,0
2014-05-23,5.89,5.938,5.85,5.932,2046,0
2014-05-27,5.95,5.98,5.83,5.83,900,0
2014-05-28,5.9,5.98,5.89,5.92,22677,0
2014-05-29,5.9,5.92,5.9,5.919,4263,0
2014-05-30,5.93,5.94,5.9,5.92,3100,0
2014-06-02,5.9,5.94,5.9,5.92,3307,0
2014-06-03,5.94,5.95,5.85,5.95,756,0
2014-06-04,5.87,5.95,5.868,5.95,2657,0
2014-06-05,5.89,5.97,5.89,5.92,5062,0
2014-06-06,5.8,5.96,5.8,5.85,3369,0
2014-06-10,5.88,5.88,5.8,5.81,9100,0
2014-06-11,5.93,5.93,5.83,5.83,1122,0
2014-06-12,5.87,5.94,5.87,5.94,1615,0
2014-06-13,5.83,5.93,5.81,5.92,2789,0
2014-06-16,5.9,5.94,5.82,5.821,1268,0
2014-06-17,5.92,5.9299,5.88,5.88,3712,0
2014-06-18,5.82,5.939,5.82,5.929,3219,0
2014-06-19,5.84,5.949,5.82,5.82,4323,0
2014-06-20,5.9,5.93,5.8,5.82,8691,0
2014-06-23,5.89,5.9,5.26,5.617,38469,0
2014-06-24,5.89,5.91,5.315,5.559,32324,0
2014-06-25,5.55,5.74,5.5,5.6,7439,0
2014-06-26,5.5,5.5,5.01,5.22,31922,0
2014-06-27,5.21,5.42,5.21,5.42,12056,0
2014-06-30,5.41,5.41,5.27,5.28,6139,0
2014-07-01,5.3,5.42,5.2901,5.42,1562,0
2014-07-02,5.31,5.32,5.3,5.32,400,0
2014-07-03,5.39,5.44,5.33,5.392,6167,0
2014-07-07,5.31,5.415,5.26,5.26,1733,0
2014-07-08,5.3,5.35,5.3,5.31,1373,0
2014-07-09,5.25,5.29,5.25,5.27,500,0
2014-07-10,5.28,5.28,5.17,5.25,1400,0
2014-07-11,5.22,5.26,5.22,5.26,343,0
2014-07-14,5.2,5.33,5.2,5.26,11498,0
2014-07-15,5.25,5.2608,5.25,5.26,600,0
2014-07-16,5.29,5.35,5.28,5.3,1123,0
2014-07-17,5.27,5.45,5.27,5.31,15252,0
2014-07-18,5.3,5.4,5.27,5.29,7581,0
2014-07-21,5.3,5.45,5.2,5.35,35776,0
2014-07-22,5.45,5.47,5.42,5.46,2534,0
2014-07-23,5.42,5.48,5.42,5.48,1100,0
2014-07-24,5.49,5.5,5.47,5.47,3238,0
2014-07-25,5.47,5.49,5.41,5.49,2071,0
2014-07-28,5.41,5.61,5.41,5.43,31906,0
2014-07-29,5.4,5.43,5.35,5.36,2615,0
2014-07-30,5.57,5.57,5.36,5.36,1850,0
2014-08-01,5.36,5.4,5.32,5.32,3374,0
2014-08-04,5.32,5.36,5.3,5.3,15901,0
2014-08-05,5.07,5.31,4.95,5.15,11506,0
2014-08-06,5.03,5.42,5.03,5.27,7342,0
2014-08-07,5.46,5.57,5.13,5.14,9841,0
2014-08-08,5.25,5.42,5.2,5.22,4904,0
2014-08-11,5.221,5.36,5.221,5.29,6164,0
2014-08-12,5.23,5.3,5.11,5.22,2428,0
2014-08-13,5.27,5.33,5.15,5.162,13271,0
2014-08-14,5.21,5.29,5.21,5.29,1040,0
2014-08-15,5.24,5.32,5.2,5.26,6685,0
2014-08-18,5.24,5.3,5.12,5.27,10337,0
2014-08-19,5.39,5.39,5.27,5.27,1632,0
2014-08-20,5.27,5.41,5.27,5.33,1905,0
2014-08-21,5.2,5.34,5.14,5.14,3052,0
2014-08-22,5.23,5.44,5.15,5.27,2786,0
2014-08-25,5.23,5.32,5.23,5.32,800,0
2014-08-27,5.33,5.35,5.33,5.34,516,0
2014-08-28,5.35,5.35,5.35,5.35,100,0
2014-09-02,5.37,5.4,5.33,5.4,2509,0
2014-09-03,5.36,5.39,5.36,5.39,1400,0
2014-09-04,5.38,5.4,5.33,5.4,500,0
2014-09-05,5.42,5.42,5.25,5.34,1700,0
2014-09-08,5.33,5.35,5.33,5.35,1116,0
2014-09-09,5.35,5.5,5.35,5.4788,2325,0
2014-09-10,5.41,5.6518,5.37,5.6518,3785,0
2014-09-11,5.48,5.888,5.4,5.56,29012,0
2014-09-12,5.6,5.66,5.6,5.6,916,0
2014-09-15,5.55,5.65,5.4,5.42,8729,0
2014-09-16,5.52,5.63,5.41,5.41,1667,0
2014-09-17,5.65,5.65,5.63,5.64,6632,0
2014-09-18,5.43,5.64,5.43,5.61,1281,0
2014-09-19,5.4001,5.57,5.4001,5.57,1141,0
2014-09-22,5.47,5.645,5.46,5.645,7967,0
2014-09-23,5.6,5.65,5.56,5.65,1000,0
2014-09-25,5.48,5.48,5.1897,5.1897,2066,0
2014-09-26,5.76,6.64,5.72,5.97,350283,0
2014-09-29,5.97,6.52,5.97,6.4,102418,0
2014-09-30,6.65,6.7,6.15,6.48,83560,0
2014-10-01,6.49,6.49,6.2,6.23,25351,0
2014-10-02,6.25,6.6263,6.22,6.3,9681,0
2014-10-03,6.28,6.35,6.21,6.24,17923,0
2014-10-06,6.34,6.34,6.15,6.28,11831,0
2014-10-07,6.3199,6.3199,6.2,6.3,3633,0
2014-10-08,6.22,6.35,6.15,6.32,11277,0
2014-10-09,6.32,6.35,5.89,5.9601,30088,0
2014-10-10,5.91,6.08,5.77,5.87,18882,0
2014-10-13,5.84,6.06,5.84,5.94,6840,0
2014-10-14,5.95,6.18,5.95,6.16,4178,0
2014-10-15,5.9677,6.0999,5.848,6.09,6825,0
2014-10-16,5.87,6.1,5.87,6.1,14700,0
2014-10-17,6.15,6.18,5.97,5.98,10936,0
2014-10-20,5.95,6.16,5.86,6.1,28845,0
2014-10-21,6.27,6.27,6.011,6.16,9186,0
2014-10-22,6.16,6.2,6.13,6.19,1592,0
2014-10-23,6.21,6.21,6.15,6.21,2890,0
2014-10-24,6.22,6.22,6.18,6.18,6899,0
2014-10-27,6.2,6.2,6.15,6.1899,6357,0
2014-10-28,6.15,6.2,6.08,6.19,23160,0
2014-10-29,6.14,6.16,6.05,6.06,5113,0
2014-10-30,6.11,6.11,6.09,6.1,3288,0
2014-10-31,6.12,6.12,6.12,6.12,385,0
2014-11-03,6.1899,6.1899,5.88,5.93,25728,0
2014-11-04,5.96,6.25,5.95,6.13,35323,0
2014-11-05,6.3,6.5,6.01,6.17,49168,0
2014-11-06,6.28,6.4,5.74,5.94,33684,0
2014-11-07,6.05,6.05,6,6.0003,8195,0
2014-11-10,6.07,6.18,5.91,6,16831,0
2014-11-11,5.97,6.25,5.97,6.21,6762,0
2014-11-12,6.28,6.28,6.1,6.27,24840,0
2014-11-13,5.93,6.21,5.611,5.64,66563,0
2014-11-14,5.62,5.74,5.62,5.68,16142,0
2014-11-17,5.75,5.75,5.62,5.7,22447,0
2014-11-18,5.75,5.75,5.53,5.66,13977,0
2014-11-19,5.7,5.7,5.51,5.51,9682,0
2014-11-20,5.51,5.67,5.29,5.67,18962,0
2014-11-21,5.66,5.85,5.59,5.6,22125,0
2014-11-24,5.784,5.94,5.4291,5.45,20572,0
2014-11-25,5.5,5.58,5.42,5.43,12126,0
2014-11-26,5.43,5.5,5.42,5.43,8116,0
2014-11-28,5.5,5.5,5.45,5.48,481,0
2014-12-01,5.43,5.61,5.43,5.49,13231,0
2014-12-02,5.5,5.5,5.42,5.43,13822,0
2014-12-03,5.44,5.5,5.31,5.46,38247,0
2014-12-04,5.4,5.58,5.31,5.49,21393,0
2014-12-05,5.36,5.5,5.34,5.36,20182,0
2014-12-08,5.4,5.42,5.28,5.38,10477,0
2014-12-09,5.42,5.445,5.2842,5.35,10723,0
2014-12-10,5.35,5.36,5.12,5.15,56707,0
2014-12-11,5.14,5.3,5.14,5.3,2834,0
2014-12-12,5.24,5.28,5.02,5.1,13393,0
2014-12-15,5.1,5.14,5.02,5.03,22466,0
2014-12-16,5.02,5.18,5,5.07,20786,0
2014-12-17,5.04,5.24,5,5.1501,18855,0
2014-12-18,5.349,5.349,5.16,5.32,2228,0
2014-12-19,5.32,5.35,5.29,5.35,5863,0
2014-12-22,5.31,5.34,5.3,5.34,2064,0
2014-12-23,5.31,5.31,5.31,5.31,127,0
2014-12-24,5.3,5.3,5.3,5.3,300,0
2014-12-26,5.35,5.35,5.2599,5.26,7700,0
2014-12-29,5.299,5.299,5.29,5.29,1900,0
2014-12-30,5.2748,5.31,5.174,5.174,37600,0
2014-12-31,5.3,5.35,5.29,5.35,12658,0
2015-01-02,5.44,5.44,5.3201,5.3201,1768,0
2015-01-05,5.301,5.4,5.3001,5.35,5619,0
2015-01-06,5.3101,5.34,5.3101,5.34,1050,0
2015-01-07,5.31,5.363,5.3,5.31,2358,0
2015-01-08,5.31,5.37,5.3,5.36,3600,0
2015-01-12,5.3,5.37,5.3,5.32,2007,0
2015-01-13,5.36,5.37,5.182,5.182,17892,0
2015-01-14,5.299,5.299,5.1,5.16,3150,0
2015-01-15,5.1,5.271,5.08,5.1,2117,0
2015-01-16,5.1301,5.29,5.1301,5.19,1500,0
2015-01-20,5.12,5.3,5.11,5.12,800,0
2015-01-21,5.3,5.3,5.12,5.12,1500,0
2015-01-22,5.11,5.289,5.11,5.289,200,0
2015-01-23,5.29,5.3,5.12,5.29,4100,0
2015-01-27,5.28,5.389,5.26,5.37,19934,0
2015-01-28,5.3,5.34,5.3,5.34,722,0
2015-01-29,5.3,5.367,5.2501,5.358,2400,0
2015-01-30,5.32,5.32,5.3175,5.3175,306,0
2015-02-02,5.37,5.37,5.36,5.36,638,0
2015-02-03,5.26,5.38,5.26,5.29,3847,0
2015-02-04,5.3799,5.3799,5.21,5.2101,2456,0
2015-02-05,5.33,5.36,5.21,5.24,3350,0
2015-02-06,5.339,5.339,5.2301,5.24,832,0
2015-02-09,5.26,5.339,5.245,5.339,792,0
2015-02-11,5.34,5.34,5.34,5.34,562,0
2015-02-12,5.2332,5.3499,5.23,5.3499,1846,0
2015-02-13,5.45,5.6,5.02,5.19,113240,0
2015-02-17,5.19,5.3586,5.1,5.2,18640,0
2015-02-18,5.16,5.359,5.16,5.25,6971,0
2015-02-19,5.17,5.39,5.17,5.31,15066,0
2015-02-20,5.38,5.38,5.21,5.28,18353,0
2015-02-23,5.3,5.4,5.28,5.3525,38891,0
2015-02-24,5.37,5.45,5.34,5.34,16385,0
2015-02-25,5.4,5.55,5.4,5.45,18180,0
2015-02-26,5.46,5.55,5.42,5.48,11240,0
2015-02-27,5.52,5.55,5.48,5.53,5765,0
2015-03-02,5.55,5.72,5.55,5.6,25200,0
2015-03-03,5.58,5.67,5.56,5.65,7100,0
2015-03-04,5.59,5.68,5.56,5.56,17800,0
2015-03-05,5.67,5.67,5.55,5.62,5500,0
2015-03-06,5.63,5.63,5.48,5.5,3500,0
2015-03-09,5.54,5.54,5.54,5.54,500,0
2015-03-10,5.48,5.53,5.48,5.53,400,0
2015-03-11,5.48,5.63,5.48,5.59,10000,0
2015-03-12,5.64,5.64,5.58,5.58,1000,0
2015-03-13,5.54,5.58,5.52,5.52,1500,0
2015-03-16,5.53,5.57,5.5,5.53,10400,0
2015-03-17,5.57,5.57,5.52,5.52,3800,0
2015-03-18,5.55,5.55,5.55,5.55,200,0
2015-03-19,5.57,5.57,5.51,5.51,3500,0
2015-03-20,5.51,5.52,5.4,5.4,5200,0
2015-03-23,5.35,5.5,5.35,5.47,10700,0
2015-03-24,5.44,5.44,5.4,5.4,2100,0
2015-03-25,5.4,5.4,5.29,5.33,8500,0
2015-03-26,5.39,5.49,5.39,5.44,4800,0
2015-03-27,5.48,5.48,5.4,5.4,6400,0
2015-03-30,5.48,5.48,5.36,5.4,5400,0
2015-03-31,5.479,5.479,5.479,5.479,430,0
2015-04-01,5.4,5.4,5.35,5.36,6800,0
2015-04-02,5.35,5.4,5.35,5.36,3500,0
2015-04-06,5.38,5.39,5.35,5.37,1400,0
2015-04-07,5.35,5.35,5.31,5.31,400,0
2015-04-08,5.35,5.36,5.31,5.36,7700,0
2015-04-09,5.35,5.39,5.35,5.36,2155,0
2015-04-10,5.39,5.44,5.36,5.44,18300,0
2015-04-13,5.46,5.51,5.44,5.5,23200,0
2015-04-14,5.42,5.51,5.41,5.42,2700,0
2015-04-15,5.48,5.54,5.45,5.5,49233,0
2015-04-16,5.54,5.55,5.5,5.51,32815,0
2015-04-17,5.49,5.55,5.49,5.55,6200,0
2015-04-20,5.5,5.55,5.441,5.49,3296,0
2015-04-21,5.48,5.5,5.4,5.5,14043,0
2015-04-22,5.54,5.54,5.54,5.54,277,0
2015-04-23,5.43,5.55,5.41,5.53,12700,0
2015-04-24,5.5,5.53,5.5,5.53,6451,0
2015-04-27,5.45,5.56,5.45,5.56,11500,0
2015-04-28,5.559,5.56,5.559,5.56,1000,0
2015-04-29,5.58,5.69,5.56,5.69,59700,0
2015-04-30,5.65,5.68,5.62,5.64,13100,0
2015-05-01,5.64,5.64,5.59,5.59,3200,0
2015-05-04,5.65,5.65,5.52,5.59,29100,0
2015-05-05,5.64,5.65,5.58,5.64,7400,0
2015-05-06,5.54,5.63,5.5,5.63,19357,0
2015-05-07,5.5706,5.6,5.5706,5.6,702,0
2015-05-08,5.6,5.6,5.56,5.59,7500,0
2015-05-11,5.59,5.69,5.59,5.67,8200,0
2015-05-12,5.65,5.65,5.6135,5.6135,4059,0
2015-05-13,5.69,5.88,5.68,5.72,108300,0
2015-05-14,5.84,5.85,5.6,5.67,53200,0
2015-05-15,5.69,5.69,5.65,5.6692,3200,0
2015-05-18,5.68,5.8,5.6737,5.76,26553,0
2015-05-19,5.769,5.77,5.6943,5.77,11712,0
2015-05-20,5.71,5.75,5.58,5.64,24400,0
2015-05-21,5.74,5.77,5.61,5.7,12200,0
2015-05-22,5.77,5.77,5.74,5.76,6500,0
2015-05-26,5.75,5.79,5.5315,5.63,39308,0
2015-05-27,5.57,5.79,5.57,5.73,4800,0
2015-05-28,5.77,5.79,5.57,5.7899,24281,0
2015-05-29,5.67,5.76,5.56,5.76,8300,0
2015-06-01,5.6844,5.77,5.616,5.64,19918,0
2015-06-02,5.59,5.68,5.54,5.64,22823,0
2015-06-03,5.58,5.7,5.58,5.68,8700,0
2015-06-04,5.52,5.71,5.52,5.63,15700,0
2015-06-05,5.64,5.79,5.64,5.79,500,0
2015-06-08,5.76,5.77,5.71,5.74,7400,0
2015-06-09,5.78,5.78,5.65,5.66,795,0
2015-06-10,5.66,5.75,5.65,5.67,9533,0
2015-06-11,5.6715,5.78,5.6715,5.75,4444,0
2015-06-12,5.76,5.77,5.7,5.77,1300,0
2015-06-15,5.7,5.7,5.67,5.67,700,0
2015-06-16,5.72,5.78,5.66,5.66,3600,0
2015-06-17,5.66,5.66,5.56,5.56,10500,0
2015-06-18,5.66,5.78,5.55,5.6,46800,0
2015-06-19,5.65,5.75,5.6,5.69,13700,0
2015-06-22,5.65,5.67,5.55,5.56,10600,0
2015-06-23,5.56,5.63,5.56,5.61,4810,0
2015-06-24,5.56,5.65,5.42,5.54,15500,0
2015-06-25,5.62,5.74,5.51,5.55,6200,0
2015-06-26,5.76,5.78,5.55,5.78,9000,0
2015-06-29,5.76,5.76,5.65,5.65,300,0
2015-06-30,5.65,5.77,5.65,5.665,10866,0
2015-07-01,5.65,5.75,5.65,5.75,12700,0
2015-07-02,5.75,5.75,5.7,5.7,12400,0
2015-07-06,5.6,5.78,5.6,5.75,5800,0
2015-07-07,5.75,5.77,5.75,5.77,3700,0
2015-07-08,5.7,5.75,5.69,5.71,5000,0
2015-07-09,5.75,5.78,5.75,5.78,18200,0
2015-07-10,5.75,5.75,5.7,5.75,9400,0
2015-07-13,5.77,5.78,5.77,5.78,400,0
2015-07-14,5.74,5.78,5.74,5.753,10137,0
2015-07-15,5.75,5.77,5.74,5.77,1155,0
2015-07-16,5.78,5.78,5.76,5.78,2600,0
2015-07-17,5.78,5.81,5.77,5.81,14900,0
2015-07-20,5.85,5.85,5.85,5.85,100,0
2015-07-21,5.85,5.85,5.84,5.84,1800,0
2015-07-22,5.81,5.84,5.8,5.8,3100,0
2015-07-23,5.84,5.85,5.8,5.85,3400,0
2015-07-24,5.85,5.87,5.8,5.8,2000,0
2015-07-27,5.89,6.18,5.88,6.08,11800,0
2015-07-28,6.08,6.17,6.08,6.1,7000,0
2015-07-30,6.05,6.05,5.97,6,2200,0
2015-07-31,5.97,6.02,5.97,6.02,2500,0
2015-08-03,5.95,5.9501,5.81,5.88,4452,0
2015-08-04,5.92,5.95,5.92,5.95,1900,0
2015-08-05,6,6,5.89,5.99,1900,0
2015-08-06,5.97,5.98,5.97,5.98,329,0
2015-08-07,5.98,5.98,5.98,5.98,800,0
2015-08-10,5.97,5.98,5.88,5.9,1800,0
2015-08-11,5.9,5.97,5.9,5.97,835,0
2015-08-12,5.95,5.98,5.95,5.95,1900,0
2015-08-13,5.98,5.98,5.83,5.83,1500,0
2015-08-14,5.83,5.83,5.83,5.83,400,0
2015-08-17,5.85,5.96,5.85,5.96,1900,0
2015-08-18,5.96,6,5.95,5.95,6800,0
2015-08-19,5.95,6,5.95,5.99,5400,0
2015-08-20,5.99,5.99,5.88,5.88,1600,0
2015-08-24,5.775,5.88,5.7,5.7101,2452,0
2015-08-25,5.71,5.71,5.71,5.71,100,0
2015-08-26,5.72,5.88,5.71,5.71,700,0
2015-08-27,5.75,5.95,5.75,5.95,1500,0
2015-08-28,5.92,5.92,5.78,5.78,5000,0
2015-08-31,5.78,5.91,5.78,5.9,1100,0
2015-09-01,5.91,5.91,5.91,5.91,300,0
2015-09-02,5.91,5.91,5.78,5.8,1300,0
2015-09-03,5.9,5.91,5.87,5.87,800,0
2015-09-04,5.79,5.85,5.79,5.85,1100,0
2015-09-08,5.8,5.8,5.77,5.79,800,0
2015-09-09,5.84,5.88,5.78,5.83,900,0
2015-09-10,5.8,5.9,5.8,5.85,1047,0
2015-09-11,5.9,5.95,5.9,5.91,7000,0
2015-09-14,5.9,5.95,5.9,5.95,2400,0
2015-09-15,5.94,6,5.9,5.91,20700,0
2015-09-16,5.95,6,5.93,6,13000,0
2015-09-17,6,6,5.96,5.97,1434,0
2015-09-18,5.98,6.4,5.98,6.4,53200,0
2015-09-21,6.4,6.4,6.11,6.2,18500,0
2015-09-22,6.04,6.32,6.04,6.3,16800,0
2015-09-23,6.2999,6.35,6.182,6.35,2604,0
2015-09-24,6.37,6.41,6.3,6.3012,7835,0
2015-09-25,6.36,6.36,6.18,6.34,14000,0
2015-09-28,6.112,6.36,6.112,6.33,2915,0
2015-09-29,6.33,6.33,6.15,6.15,2200,0
2015-09-30,6.18,6.29,6.03,6.29,2200,0
2015-10-01,6.29,6.29,6.15,6.26,4200,0
2015-10-02,6.25,6.32,6.18,6.23,3600,0
2015-10-05,6.13,6.26,6.1,6.14,1351,0
2015-10-06,6.28,6.28,6.13,6.28,4800,0
2015-10-07,6.24,6.27,6.1,6.14,4800,0
2015-10-08,6.12,6.32,6.12,6.25,3200,0
2015-10-09,6.24,6.44,6.24,6.44,9600,0
2015-10-12,6.45,6.45,6.37,6.39,6767,0
2015-10-13,6.41,6.81,6.4,6.77,31700,0
2015-10-14,6.8,6.8,6.61,6.79,5900,0
2015-10-15,6.8,6.8,6.68,6.79,2200,0
2015-10-16,6.78,6.79,6.76,6.79,1100,0
2015-10-19,6.79,6.79,6.5703,6.5703,3033,0
2015-10-20,6.76,6.79,6.53,6.79,9600,0
2015-10-21,6.64,6.64,6.11,6.12,10800,0
2015-10-22,6.18,6.32,6.1,6.14,7200,0
2015-10-23,6.22,6.26,6.11,6.26,1800,0
2015-10-26,6.16,6.25,6.16,6.22,2600,0
2015-10-27,6.16,6.24,5.96,5.96,31100,0
2015-10-28,5.97,6.11,5.4,6.05,19200,0
2015-10-29,6.1,6.12,5.8,5.89,6100,0
2015-10-30,6.04,6.04,5.87,5.9,8000,0
2015-11-02,5.98,6.0389,5.85,5.85,8982,0
2015-11-03,5.97,5.99,5.92,5.99,4800,0
2015-11-04,5.99,5.99,5.855,5.95,3441,0
2015-11-05,6.01,6.16,5.85,6.16,6000,0
2015-11-06,5.85,6.23,5.85,6.2,800,0
2015-11-09,5.8501,6.0223,5.85,5.99,8609,0
2015-11-10,6.08,6.17,6,6.16,6200,0
2015-11-11,6.13,6.14,6.01,6.14,1800,0
2015-11-12,5.88,6.11,5.86,6.11,4300,0
2015-11-13,6.35,6.99,6.35,6.94,94100,0
2015-11-16,6.94,7.65,6.94,7.4,202400,0
2015-11-17,7.44,7.44,6.61,7.17,64300,0
2015-11-18,7.06,7.31,7.02,7.16,28000,0
2015-11-19,7.2,7.2,6.9,7.03,24900,0
2015-11-20,7,7.03,6.92,7.02,9400,0
2015-11-23,7.03,7.2,7.02,7.2,24000,0
2015-11-24,7.2,7.2,7.05,7.1,3700,0
2015-11-25,7.13,7.59,7.13,7.5,87100,0
2015-11-27,7.48,7.5,7.47,7.5,6400,0
2015-11-30,7.43,7.82,7.38,7.68,58300,0
2015-12-01,7.72,8.0488,7.6301,7.8633,69643,0
2015-12-02,7.95,8.19,7.71,7.715,38858,0
2015-12-03,7.9448,7.9799,7.7813,7.89,11389,0
2015-12-04,7.9,7.93,7.77,7.85,19000,0
2015-12-07,7.96,8.14,7.81,8.02,101200,0
2015-12-08,8.1258,8.1404,8.065,8.09,10175,0
2015-12-09,8.05,8.35,8.04,8.22,23600,0
2015-12-10,8.25,8.5,8.12,8.5,25700,0
2015-12-11,8.42,8.42,8.19,8.2,30300,0
2015-12-14,8.15,8.5,8.15,8.4701,61260,0
2015-12-15,8.42,8.5,8.38,8.46,22000,0
2015-12-16,8.5,8.5,8.35,8.47,19800,0
2015-12-17,8.49,8.75,8.45,8.75,32100,0
2015-12-18,8.75,8.75,8.62,8.65,29900,0
2015-12-21,8.66,8.9,8.61,8.82,38200,0
2015-12-22,8.89,9.4114,8.75,9.29,80117,0
2015-12-23,9.4,9.95,9.34,9.91,65700,0
2015-12-24,9.95,10.35,9.86,10.33,63281,0
2015-12-28,10.2,10.72,9.03,10.36,112270,0
2015-12-29,10.34,10.74,10.3,10.43,70987,0
2015-12-30,10.26,10.44,10.1001,10.2899,55369,0
2015-12-31,10.23,10.467,9.9,10.34,21545,0
2016-01-04,10.22,10.5,9.815,10.42,68012,0
2016-01-05,10.42,10.7055,10.3042,10.5,43954,0
2016-01-06,10.49,10.6986,10.45,10.58,37732,0
2016-01-07,10.5,10.68,10.402,10.6405,40990,0
2016-01-08,10.68,11.25,10.51,11.24,93319,0
2016-01-11,11.25,11.3657,8.16,8.45,182210,0
2016-01-12,8.5,9.452,8.4,8.45,120477,0
2016-01-13,8.97,8.97,8.4,8.49,26850,0
2016-01-14,8.44,8.46,7.81,7.99,75673,0
2016-01-15,7.42,7.943,7.23,7.34,36152,0
2016-01-19,7.28,7.38,6.91,7.03,53600,0
2016-01-20,6.98,7.36,6.72,6.97,101429,0
2016-01-21,7.3,7.42,7.02,7.16,32209,0
2016-01-22,7.43,7.8899,7.07,7.82,44184,0
2016-01-25,8.07,8.15,7.52,7.82,36911,0
2016-01-26,7.78,7.99,7.58,7.7,23507,0
2016-01-27,7.95,7.95,7.58,7.7,14863,0
2016-01-28,7.73,7.89,7.6313,7.81,5005,0
2016-01-29,7.89,7.94,7.74,7.79,10159,0
2016-02-01,7.94,7.95,7.62,7.79,10887,0
2016-02-02,7.7,7.8899,7.7,7.76,6977,0
2016-02-03,7.89,7.99,7.86,7.86,5684,0
2016-02-04,8.05,8.11,7.62,7.81,4271,0
2016-02-05,7.98,8.14,7.72,7.87,17440,0
2016-02-08,7.89,7.92,7.51,7.64,14621,0
2016-02-09,7.51,7.57,7.16,7.18,11637,0
2016-02-10,8.5,9.176,8.45,9.1,373424,0
2016-02-11,9,9.9799,8.77,9.82,81886,0
2016-02-12,9.86,10.37,9.86,9.94,52009,0
2016-02-16,10.25,10.75,10,10.71,112353,0
2016-02-17,10.78,11,10.725,11,100563,0
2016-02-18,11,11,10.5901,10.9,53773,0
2016-02-19,11,11,10.794,10.88,27280,0
2016-02-22,10.9,11.19,10.7719,11.01,127776,0
2016-02-23,11,11.09,10.9068,11.03,24425,0
2016-02-24,10.962,11.19,10.75,11.18,32047,0
2016-02-25,11.19,11.5,11.09,11.48,86505,0
2016-02-26,11.5,12.565,11.5,12.2,240520,0
2016-02-29,12.2,12.45,12.065,12.38,100027,0
2016-03-01,12.4,13.19,12.37,12.86,118071,0
2016-03-02,12.86,12.92,11.23,12.07,196601,0
2016-03-03,12.02,12.1,11.2401,11.9,71009,0
2016-03-04,11.86,12.3,11.5301,12.02,81844,0
2016-03-07,12.06,12.06,11.5,11.7,55101,0
2016-03-08,11.65,11.81,11.58,11.72,48536,0
2016-03-09,11.7,11.8,11.65,11.77,28962,0
2016-03-10,11.79,11.79,10.86,11.05,108574,0
2016-03-11,11.05,11.18,10.8635,10.98,117523,0
2016-03-14,10.78,11,10.3,10.74,127780,0
2016-03-15,10.59,11.42,10.59,11.37,91049,0
2016-03-16,11.26,11.85,11.04,11.81,63861,0
2016-03-17,11.67,12.4,11.67,12.35,82474,0
2016-03-18,12.5,12.5,11.52,11.7,102688,0
2016-03-21,11.4,12.19,10.76,11.795,89831,0
2016-03-22,11.73,11.99,11.57,11.89,29296,0
2016-03-23,11.96,12.19,11.82,11.99,27308,0
2016-03-24,12.08,12.08,11.5,11.95,19642,0
2016-03-28,12.06,12.15,11.9,12.03,33642,0
2016-03-29,11.92,12.09,11.77,12.03,28273,0
2016-03-30,12,13.43,11.96,13.38,224149,0
2016-03-31,13.5,13.8,13.43,13.53,125266,0
2016-04-01,13.53,14,13.35,13.57,134209,0
2016-04-04,13.54,13.77,13.2001,13.42,54278,0
2016-04-05,13.22,13.47,13.2,13.245,38971,0
2016-04-06,13.33,14.28,13.33,13.79,126636,0
2016-04-07,13.85,14.0099,13.45,13.78,44093,0
2016-04-08,13.78,14,13.22,13.66,37585,0
2016-04-11,13.69,14.09,13.565,13.82,46553,0
2016-04-12,13.9,14.5,13.825,14.29,151236,0
2016-04-13,14.44,14.5,13.95,14.24,104576,0
2016-04-14,14.24,14.3,13.85,13.92,57400,0
2016-04-15,13.89,13.91,13.22,13.35,57911,0
2016-04-18,13.32,13.32,11.4,12.15,117580,0
2016-04-19,12.17,12.72,11.91,12.12,46339,0
2016-04-20,12.19,12.31,11.8,11.95,32603,0
2016-04-21,11.95,12.27,11.57,11.66,64565,0
2016-04-22,11.68,12.1,11.68,11.98,22180,0
2016-04-25,11.97,12.69,11.6,12.55,62626,0
2016-04-26,12.46,12.7,11.62,11.74,77468,0
2016-04-27,11.56,11.9,11.33,11.87,95017,0
2016-04-28,11.76,12.2799,11.48,11.6,74386,0
2016-04-29,11.5,11.5,10.0501,10.51,174681,0
2016-05-02,10.4,11.23,10.4,11.05,40532,0
2016-05-03,11.08,11.77,11.0111,11.52,49250,0
2016-05-04,11.52,11.72,11.11,11.18,37736,0
2016-05-05,11.22,11.43,11.11,11.12,23566,0
2016-05-06,11.19,11.41,10.9501,11.35,34528,0
2016-05-09,11.35,11.73,11.18,11.43,26047,0
2016-05-10,11.39,11.69,11.3215,11.5,49379,0
2016-05-11,13.43,13.5,12.1,12.64,299226,0
2016-05-12,12.61,13.3,12.26,12.78,119265,0
2016-05-13,12.69,12.98,12.2,12.6,70952,0
2016-05-16,12.61,13.02,12.575,12.96,34282,0
2016-05-17,12.92,13.11,12.65,12.84,46594,0
2016-05-18,12.69,12.99,12.14,12.29,105726,0
2016-05-19,12.19,12.61,12.19,12.41,36734,0
2016-05-20,12.5,12.5,12.21,12.29,49386,0
2016-05-23,12.2,12.959,12.1,12.65,49727,0
2016-05-24,12.77,12.99,12.45,12.68,57788,0
2016-05-25,12.75,12.84,12.15,12.46,91562,0
2016-05-26,12.5,12.63,12.1,12.25,58524,0
2016-05-27,12.19,12.5,12.18,12.49,23294,0
2016-05-31,12.26,12.48,12.0701,12.35,35076,0
2016-06-01,12.26,12.5,12.26,12.42,27497,0
2016-06-02,12.32,12.48,12.15,12.26,15522,0
2016-06-03,12.26,12.41,11.23,11.37,178284,0
2016-06-06,11.45,12.2,11.26,11.9,63329,0
2016-06-07,11.999,12.09,11.91,12,23807,0
2016-06-08,11.9,12.0495,11.704,11.99,11981,0
2016-06-09,11.7839,12.01,11.7839,11.935,14105,0
2016-06-10,11.74,11.89,11.36,11.66,49764,0
2016-06-13,11.68,11.68,11.37,11.44,34321,0
2016-06-14,11.33,11.6099,11.33,11.37,25618,0
2016-06-15,11.68,11.75,11.25,11.52,30691,0
2016-06-16,11.27,11.48,11.27,11.31,12963,0
2016-06-17,11.2584,11.34,11.02,11.07,19778,0
2016-06-20,11.19,11.26,11.08,11.11,15164,0
2016-06-21,11.17,11.44,11.02,11.21,14240,0
2016-06-22,11.24,11.5799,11.06,11.19,17372,0
2016-06-23,11.09,11.57,10.8024,10.95,71197,0
2016-06-24,10.51,10.9525,10.51,10.74,27804,0
2016-06-27,10.7,10.71,10.53,10.6,21042,0
2016-06-28,10.8,10.8,10.68,10.73,5261,0
2016-06-29,10.81,11.02,10.71,10.79,9314,0
2016-06-30,10.8501,11.23,10.8501,11.04,24104,0
2016-07-01,11,11,10.81,10.89,21754,0
2016-07-05,10.82,10.93,10.72,10.72,8731,0
2016-07-06,10.69,10.79,10.64,10.7,17726,0
2016-07-07,10.7101,10.82,10.71,10.81,6551,0
2016-07-08,10.81,10.81,10.7,10.73,10065,0
2016-07-11,10.84,10.962,10.71,10.89,37928,0
2016-07-12,10.89,10.99,10.74,10.76,22612,0
2016-07-13,10.78,10.79,10.7,10.71,14297,0
2016-07-14,10.7255,10.79,10.7153,10.75,12503,0
2016-07-15,10.79,10.79,10.5562,10.5575,28142,0
2016-07-18,10.6,10.62,10.5,10.6,40512,0
2016-07-19,10.53,10.77,10.53,10.61,15351,0
2016-07-20,10.65,10.7886,10.51,10.53,33384,0
2016-07-21,10.56,10.69,10.52,10.53,14734,0
2016-07-22,10.51,10.6068,10.51,10.51,7642,0
2016-07-25,10.51,10.62,10.25,10.3,38317,0
2016-07-26,10.36,10.47,10.2,10.28,18330,0
2016-07-27,10.37,10.45,10.2401,10.33,9600,0
2016-07-28,10.28,10.3599,10.2,10.22,3117,0
2016-07-29,10.23,10.66,10.22,10.66,27914,0
2016-08-01,10.63,10.98,10.57,10.74,41080,0
2016-08-02,10.8,10.9,10.52,10.8,28239,0
2016-08-03,10.784,10.8,10.7,10.76,11895,0
2016-08-04,10.799,10.8,10.54,10.77,9090,0
2016-08-05,10.77,10.77,10.51,10.52,14907,0
2016-08-08,10.512,10.58,10.291,10.47,9057,0
2016-08-09,10.48,10.559,10.34,10.4,12734,0
2016-08-10,10.56,10.58,10.3,10.33,15819,0
2016-08-11,10.4,10.466,10.26,10.32,18258,0
2016-08-12,10.3,10.362,10.3,10.3199,7520,0
2016-08-15,10.35,10.52,10.35,10.5,13250,0
2016-08-16,10.47,10.47,10.3,10.38,9850,0
2016-08-17,10.4271,10.52,10.39,10.51,4264,0
2016-08-18,10.5,10.651,10.32,10.33,9519,0
2016-08-19,10.32,10.38,10.26,10.29,16730,0
2016-08-22,10.29,10.6999,10.29,10.62,22944,0
2016-08-23,10.59,10.59,10.44,10.53,8576,0
2016-08-24,10.5006,10.54,10.35,10.45,9821,0
2016-08-25,10.35,10.44,10.28,10.32,9400,0
2016-08-26,10.28,10.39,10.17,10.21,34930,0
2016-08-29,10.24,10.35,10.18,10.18,23618,0
2016-08-30,10.28,10.28,10.1257,10.25,21710,0
2016-08-31,10.19,10.27,10.15,10.21,6772,0
2016-09-01,10.26,10.34,10.16,10.33,6299,0
2016-09-02,10.35,10.35,10.17,10.25,5184,0
2016-09-06,10.2,10.8,10.2,10.78,23800,0
2016-09-07,10.8,10.96,10.75,10.93,17518,0
2016-09-08,10.9355,10.98,10.68,10.89,23892,0
2016-09-09,10.78,10.89,10.56,10.57,16994,0
2016-09-12,10.42,10.69,10.22,10.54,33382,0
2016-09-13,10.43,10.51,10.3,10.38,6982,0
2016-09-14,10.32,10.61,10.28,10.4301,17260,0
2016-09-15,10.49,10.86,10.28,10.4,14312,0
2016-09-16,10.35,10.51,9.6301,9.92,50781,0
2016-09-19,9.97,10.21,9.97,10.11,6706,0
2016-09-20,12.22,13,11.88,11.99,373081,0
2016-09-21,12.05,12.23,11.81,11.91,169777,0
2016-09-22,11.91,12,11.8,11.9892,33450,0
2016-09-23,11.953,12.05,11.5747,11.69,74631,0
2016-09-26,11.78,12.09,11.78,11.99,64811,0
2016-09-27,12.04,12.75,11.89,12.68,150705,0
2016-09-28,12.75,13.4,12.72,13.1335,113181,0
2016-09-29,13.32,13.47,12.71,12.85,84580,0
2016-09-30,12.85,13.62,12.85,13.14,139126,0
2016-10-03,13.29,13.87,13.2326,13.35,119723,0
2016-10-04,13.21,13.3768,12.9269,13.29,43889,0
2016-10-05,13.3,13.88,13.1893,13.82,107785,0
2016-10-06,13.98,14.22,13.42,13.52,186169,0
2016-10-07,13.65,13.8874,13.523,13.85,27635,0
2016-10-10,13.89,14.4,13.89,13.97,230146,0
2016-10-11,14.08,14.11,13.8,13.96,32264,0
2016-10-12,14.03,14.18,13.86,13.99,10723,0
2016-10-13,13.95,13.96,13.2,13.36,72379,0
2016-10-14,13.48,13.48,13.1007,13.18,71172,0
2016-10-17,13.3,13.95,13.25,13.7,37467,0
2016-10-18,14,14.2,13.7,13.9,43342,0
2016-10-19,14.05,14.05,13.4,13.8,22784,0
2016-10-20,13.9,14.15,13.2,13.4,89851,0
2016-10-21,13.35,13.55,13.25,13.5,38330,0
2016-10-24,13.6,13.85,13.4,13.75,71583,0
2016-10-25,13.85,14.05,13.65,13.75,114002,0
2016-10-26,13.85,14.15,13.75,14.05,98953,0
2016-10-27,14.05,14.15,13.65,13.8,51253,0
2016-10-28,13.7,13.8,13.25,13.25,77850,0
2016-10-31,13.2,13.3318,12.1,12.6,158333,0
2016-11-01,12.55,12.85,12.4,12.8,43338,0
2016-11-02,12.8,12.85,12.1,12.25,49341,0
2016-11-03,12.15,12.25,11.65,11.7,82318,0
2016-11-04,11.65,12.25,11.65,11.75,15306,0
2016-11-07,11.65,12.33,11.55,12.2,72894,0
2016-11-08,12.45,13.15,12.45,12.6,83406,0
2016-11-09,12.45,12.45,11.65,11.75,100042,0
2016-11-10,11.75,12,11.75,11.85,36931,0
2016-11-11,11.9,12.0681,11.75,11.75,24127,0
2016-11-14,11.65,12.175,11.6,11.9,76390,0
2016-11-15,11.8,12.05,11.6,11.65,42400,0
2016-11-16,11.65,12.65,11.65,12.6,82414,0
2016-11-17,12.5,12.7675,12.4428,12.5,28134,0
2016-11-18,12.45,12.6,12.2103,12.6,29036,0
2016-11-21,12.6,12.7,11.9,12.65,43661,0
2016-11-22,12.85,13.5,12.724,13.25,123265,0
2016-11-23,13.4,13.5,13.0155,13.2,43465,0
2016-11-25,13.25,13.3251,13.15,13.25,14785,0
2016-11-28,13.25,13.69,13.25,13.4,62274,0
2016-11-29,13.6,13.61,13.3,13.35,44593,0
2016-11-30,13.5,13.5,12.05,12.25,158113,0
2016-12-01,12.15,12.85,12.15,12.25,36565,0
2016-12-02,12.2,12.65,12.2,12.3,12603,0
2016-12-05,12.5,12.65,11.9,12,52705,0
2016-12-06,12.05,12.05,11.8,11.8,76752,0
2016-12-07,11.8,11.8,11.355,11.45,177571,0
2016-12-08,11.25,11.7,11.25,11.3,57049,0
2016-12-09,11.25,11.6,11.2,11.35,108962,0
2016-12-12,11.345,11.4,11.25,11.25,28331,0
2016-12-13,11.25,11.3,11.2,11.25,65404,0
2016-12-14,11.2,11.2309,11,11.1,63160,0
2016-12-15,11,11.65,11,11.575,33011,0
2016-12-16,11.65,11.65,11.45,11.45,17261,0
2016-12-19,11.45,11.75,11.45,11.7,24164,0
2016-12-20,11.85,11.85,11.53,11.6,19243,0
2016-12-21,11.71,11.8,11.6,11.75,35804,0
2016-12-22,11.5897,11.7,11.322,11.35,32464,0
2016-12-23,11.4138,11.45,11.25,11.35,21820,0
2016-12-27,11.5,11.5,11.1,11.5,26914,0
2016-12-28,11.35,11.45,11.2,11.275,17446,0
2016-12-29,11.25,11.45,11.2,11.4,7373,0
2016-12-30,11.4,11.4,11.1,11.3,31519,0
2017-01-03,11.3,11.5,11.1,11.45,53000,0
2017-01-04,11.45,11.5,11.3,11.45,25964,0
2017-01-05,11.5,11.5,11.35,11.4833,23243,0
2017-01-06,11.45,11.645,11.355,11.55,49891,0
2017-01-09,11.6,11.7,11.55,11.65,27467,0
2017-01-10,11.8,12.4,11.725,12,62538,0
2017-01-11,11.9288,12.35,11.9,12.1,26210,0
2017-01-12,12.15,12.175,11.85,11.925,12956,0
2017-01-13,12.05,12.1,11.9,12.0002,20902,0
2017-01-17,11.95,12,11.625,11.75,14261,0
2017-01-18,11.7,11.7,11.55,11.65,9715,0
2017-01-19,11.55,11.55,11.25,11.3,56441,0
2017-01-20,11.3175,11.5,11.3,11.5,27511,0
2017-01-23,11.5,11.6,11.245,11.4,43642,0
2017-01-24,11.322,11.5,11.25,11.45,13249,0
2017-01-25,11.35,11.7504,11.345,11.7,37951,0
2017-01-26,11.55,11.75,11.45,11.55,31419,0
2017-01-27,11.5,11.545,11.3,11.4,16810,0
2017-01-30,11.4,11.5,11.3,11.35,12952,0
2017-01-31,11.3,11.5,11.3,11.4,23653,0
2017-02-01,11.5,11.65,11.25,11.35,42728,0
2017-02-02,11.45,11.45,11.25,11.35,15280,0
2017-02-03,11.35,11.4,11.25,11.4,38389,0
2017-02-06,11.3,11.755,11.3,11.4,104754,0
2017-02-07,11.4,11.6,11.2748,11.45,89263,0
2017-02-08,11.45,11.55,11.35,11.5,19659,0
2017-02-09,11.3671,11.75,11.3671,11.75,17220,0
2017-02-10,11.7618,11.8,11.4,11.55,31622,0
2017-02-13,11.5,11.8253,11.2,11.3,39035,0
2017-02-14,11,11.2,10.6,10.95,86915,0
2017-02-15,10,10,8.9,9.35,364603,0
2017-02-16,9.1,9.7,9.1,9.4,69502,0
2017-02-17,9.45,9.5,9.3,9.35,53294,0
2017-02-21,9.35,9.45,9.2,9.25,42592,0
2017-02-22,9.25,9.25,9.075,9.1,53925,0
2017-02-23,9.25,9.25,8.95,9.05,24788,0
2017-02-24,8.99,9.25,8.95,9.225,89008,0
2017-02-27,9.2,9.55,9.1,9.2,142155,0
2017-02-28,9.25,9.25,9.05,9.1,26108,0
2017-03-01,9.055,9.15,8.8,8.8,190101,0
2017-03-02,8.8,9.2,8.7149,9.125,75754,0
2017-03-03,9.15,9.35,8.95,8.95,46034,0
2017-03-06,8.95,9.05,8.7,8.75,86959,0
2017-03-07,8.7,9.0035,8.6,8.75,37060,0
2017-03-08,8.85,8.85,8.575,8.7,23079,0
2017-03-09,8.75,9,8.65,8.65,26063,0
2017-03-10,8.75,8.85,8.6,8.6,13880,0
2017-03-13,8.5,8.65,8.4,8.55,30743,0
2017-03-14,8.55,8.75,8.45,8.45,35174,0
2017-03-15,8.45,8.8,8.25,8.6,61343,0
2017-03-16,8.6,8.795,8.6,8.65,38904,0
2017-03-17,8.65,8.85,8.6,8.75,40424,0
2017-03-20,8.8,8.8,8.65,8.75,27626,0
2017-03-21,8.7,8.75,8.6,8.7,22849,0
2017-03-22,8.7,8.75,8.6,8.65,45606,0
2017-03-23,8.6498,8.9002,8.6498,8.7,18594,0
2017-03-24,8.7,8.9,8.7,8.7,7924,0
2017-03-27,8.75,8.85,8.7,8.75,10538,0
2017-03-28,8.7,8.85,8.6,8.7,19957,0
2017-03-29,8.65,8.8,8.65,8.75,7303,0
2017-03-30,8.6,8.7605,8.6,8.6,15282,0
2017-03-31,8.75,9,8.75,8.8,23721,0
2017-04-03,8.8,9.65,8.797,9.4,104079,0
2017-04-04,9.45,10,9.4,9.45,38415,0
2017-04-05,9.5,9.6259,9.2,9.2,24083,0
2017-04-06,9.25,9.5,9.2,9.475,16970,0
2017-04-07,9.51,9.55,9.35,9.5,10492,0
2017-04-10,9.45,9.6,9.45,9.55,23610,0
2017-04-11,9.55,9.6,9.1,9.1,40400,0
2017-04-12,9.1,9.35,9.1,9.25,13490,0
2017-04-13,9.25,9.3,9.1,9.3,7784,0
2017-04-17,9.25,9.3,9,9.1,33105,0
2017-04-18,9.09,9.35,9.0323,9.3,17978,0
2017-04-19,9.25,9.266,9.1,9.2,16135,0
2017-04-20,9.1,9.4,9.1,9.35,8215,0
2017-04-21,9.35,9.5,9.35,9.45,8791,0
2017-04-24,9.45,9.5,9.3,9.35,16695,0
2017-04-25,9.3,9.65,9.3,9.55,52163,0
2017-04-26,9.6,9.7,9.55,9.6,15652,0
2017-04-27,9.6,9.75,9.55,9.7,14811,0
2017-04-28,9.58,9.75,9.58,9.75,14045,0
2017-05-01,9.7,9.95,9.7,9.7,43985,0
2017-05-02,9.7289,9.75,9.5,9.65,9637,0
2017-05-03,9.7,9.7,9.55,9.55,22172,0
2017-05-04,9.4144,9.65,9.405,9.55,9554,0
2017-05-05,9.6,9.6,9.5,9.5,5228,0
2017-05-08,9.5,9.95,9.3,9.7,60249,0
2017-05-09,9.7,9.9,9.65,9.7,24106,0
2017-05-10,9.65,9.75,9.6,9.6,7780,0
2017-05-11,9.6,9.6,9.35,9.55,17290,0
2017-05-12,9.6,9.9,9.505,9.75,40490,0
2017-05-15,9.55,9.8,9.1,9.65,91607,0
2017-05-16,9.645,9.85,9.555,9.8,29672,0
2017-05-17,9.75,10.25,9.75,10.05,17127,0
2017-05-18,9.95,9.95,9.85,9.9,22670,0
2017-05-19,9.95,9.95,9.75,9.95,5831,0
2017-05-22,10,10.75,9.95,10.45,48472,0
2017-05-23,10.35,10.4,10.15,10.3,24670,0
2017-05-24,10.25,10.75,10.25,10.7,35829,0
2017-05-25,10.745,10.95,10.6,10.85,20979,0
2017-05-26,10.9,11,10.6386,10.7,17829,0
2017-05-30,10.65,10.95,10.55,10.9,13417,0
2017-05-31,10.9,11,10.7,10.8,7497,0
2017-06-01,10.605,10.8,10.5,10.8,18424,0
2017-06-02,10.85,10.85,10.705,10.75,8424,0
2017-06-05,10.85,10.85,10.5,10.6,19133,0
2017-06-06,10.6,10.6,10.4,10.5,10512,0
2017-06-07,10.4,10.4575,10.15,10.3,13083,0
2017-06-08,10.2,10.55,10.15,10.55,3883,0
2017-06-09,10.4,10.62,10.2,10.2,23795,0
2017-06-12,10.255,10.4,10.15,10.2,10273,0
2017-06-13,10.2,10.463,10.2,10.25,4311,0
2017-06-14,10.35,10.35,10.3,10.3,2884,0
2017-06-15,10.3,10.55,10.25,10.4,9861,0
2017-06-16,10.35,10.45,10.3,10.45,7426,0
2017-06-19,10.445,10.45,10.05,10.15,14191,0
2017-06-20,10,10.1,9.8,10,7257,0
2017-06-21,9.85,10.1,9.7,9.85,11145,0
2017-06-22,9.85,10.15,9.8,9.8,18159,0
2017-06-23,10.1,10.1,9.9,9.95,16135,0
2017-06-26,10.056,10.056,9.925,10,10733,0
2017-06-27,10,10.3799,9.95,10.15,11017,0
2017-06-28,10.3,10.3,10.155,10.25,3978,0
2017-06-29,10.1,10.25,10.1,10.15,2383,0
2017-06-30,10.23,10.23,9.9,9.95,3910,0
2017-07-03,9.9,10,9.8,9.8,2871,0
2017-07-05,9.9599,10,9.75,9.75,11161,0
2017-07-06,9.85,10.05,9.85,10.05,11052,0
2017-07-07,10.025,10.05,9.95,10,4804,0
2017-07-10,10,10.2,10,10.15,3101,0
2017-07-11,10.2,10.275,10,10.1,11911,0
2017-07-12,10.15,10.15,10.1,10.1,10931,0
2017-07-13,10.05,10.15,10,10.05,11013,0
2017-07-14,9.8,10.15,9.8,10.1,8426,0
2017-07-17,9.955,10.1,9.8,10.025,9676,0
2017-07-18,10,10.1,9.975,10,8350,0
2017-07-19,10.04,10.15,10.04,10.1,2764,0
2017-07-20,10.035,10.15,9.95,10,15131,0
2017-07-21,10.15,10.15,9.7,9.85,11489,0
2017-07-24,9.907,10,9.85,9.85,2816,0
2017-07-25,9.8,10.1,9.75,10,13758,0
2017-07-26,9.95,10.05,9.85,10.05,8788,0
2017-07-27,10,10.05,9.924,10.05,2704,0
2017-07-28,10,10.1,10,10.05,6914,0
2017-07-31,10,10,9.7697,10,11915,0
2017-08-01,10,10.1,10,10,18942,0
2017-08-02,10.05,10.1349,9.8,10,14866,0
2017-08-03,10.1,10.1,9.75,9.8,34260,0
2017-08-04,9.85,9.85,9.7,9.75,3469,0
2017-08-07,9.7,9.8294,9.65,9.8,21794,0
2017-08-08,9.75,9.95,9.55,9.85,21177,0
2017-08-09,9.75,9.75,9.35,9.35,14062,0
2017-08-10,9.2783,9.3,9.15,9.25,25906,0
2017-08-11,9.15,10.7,9.15,10.4792,87689,0
2017-08-14,10.6,11.25,10.2,10.9,20965,0
2017-08-15,10.9,10.95,10.55,10.8,10419,0
2017-08-16,10.9,10.9,10.505,10.6,9891,0
2017-08-17,10.6292,10.6292,10.5,10.5,3811,0
2017-08-18,10.575,10.7,10.35,10.5,6672,0
2017-08-21,10.45,10.455,10.2,10.3,5618,0
2017-08-22,10.3397,10.4,10.3397,10.35,934,0
2017-08-23,10.5,10.55,10.35,10.4,3803,0
2017-08-24,10.4236,10.45,10.255,10.35,5440,0
2017-08-25,10.55,10.55,10.405,10.55,1090,0
2017-08-28,10.55,10.6,10.5,10.6,7166,0
2017-08-29,10.5091,10.75,10.5091,10.75,8199,0
2017-08-30,10.65,11.15,10.5094,11.15,14940,0
2017-08-31,11.15,11.15,11,11,8188,0
2017-09-01,10.8198,11.05,10.6,11,14063,0
2017-09-05,11.05,11.15,11,11.1,52508,0
2017-09-06,11,11.1,10.65,10.8,83631,0
2017-09-07,10.65,10.8,10.55,10.769,20131,0
2017-09-08,10.8,10.8,10.55,10.75,11125,0
2017-09-11,10.7,10.85,10.4759,10.8,6577,0
2017-09-12,10.8,10.85,10.75,10.75,4127,0
2017-09-13,10.7264,11,10.7264,10.95,1981,0
2017-09-14,11,11,10.9,10.9,2939,0
2017-09-15,10.8,10.85,10.45,10.45,17584,0
2017-09-18,10.75,10.85,10.5,10.7,20468,0
2017-09-19,10.4,10.7,10.055,10.45,18104,0
2017-09-20,10.45,10.65,10.325,10.55,23485,0
2017-09-21,10.5,10.7,10.5,10.5,11149,0
2017-09-22,10.405,10.65,10.405,10.6,3872,0
2017-09-25,10.65,10.75,10.55,10.6,5417,0
2017-09-26,10.7,10.75,10.65,10.75,5992,0
2017-09-27,10.8,10.9,10.8,10.8,8658,0
2017-09-28,10.8,10.85,10.8,10.8,5866,0
2017-09-29,10.78,10.8053,10.6,10.8,3580,0
2017-10-02,10.7,10.7,10.5,10.6,14758,0
2017-10-03,10.6,10.75,10.5,10.65,7038,0
2017-10-04,10.5,10.65,10.5,10.57,13104,0
2017-10-05,10.6,10.6,10.4,10.6,12913,0
2017-10-06,10.7,10.7,10.6,10.6,1488,0
2017-10-09,10.6,10.65,10.5452,10.55,3208,0
2017-10-10,10.7,10.7,10.6,10.6,2411,0
2017-10-11,10.7,10.7,10.6,10.7,760,0
2017-10-12,10.65,10.7,10.6,10.6,12327,0
2017-10-13,10.75,10.8,10.6,10.75,5169,0
2017-10-16,10.6,10.65,10.5711,10.6,3593,0
2017-10-17,10.55,10.55,10.5,10.55,5438,0
2017-10-18,10.65,10.65,10.55,10.55,1708,0
2017-10-19,10.6,10.7,10.45,10.6,8352,0
2017-10-20,10.5,10.6,10.5,10.6,2674,0
2017-10-23,10.6,10.6,10.45,10.5,4651,0
2017-10-24,10.45,10.65,10.45,10.6,3782,0
2017-10-25,10.6,10.728,10.6,10.65,3496,0
2017-10-26,10.6,10.65,10.55,10.55,3380,0
2017-10-27,10.5,10.7,10.5,10.7,7356,0
2017-10-30,10.65,10.95,10.65,10.7,7967,0
2017-10-31,10.8,10.8,10.55,10.6,6644,0
2017-11-01,10.7,10.7,10.55,10.6,3594,0
2017-11-02,10.55,10.669,10.55,10.669,2978,0
2017-11-03,10.6,10.7,10.5,10.6,7291,0
2017-11-06,10.5711,10.65,10.5,10.65,1386,0
2017-11-07,10.6,10.65,10.5,10.55,4789,0
2017-11-08,10.55,10.55,10.45,10.45,13256,0
2017-11-09,10.45,10.55,10.45,10.45,8193,0
2017-11-10,10.5169,10.65,10.45,10.5,9801,0
