Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.63,4.73,4.5,4.5,2900,0
2005-02-28,4.32,4.5,4.31,4.46,2516,0
2005-03-01,4.36,4.55,4.36,4.4,2200,0
2005-03-02,4.44,4.6,4.44,4.59,4700,0
2005-03-03,4.64,4.65,4.48,4.57,6900,0
2005-03-04,4.57,4.81,4.56,4.81,12004,0
2005-03-07,4.85,4.95,4.77,4.87,6000,0
2005-03-08,5.11,5.25,4.86,5,6325,0
2005-03-09,4.99,5.24,4.9,4.9,15100,0
2005-03-10,4.85,5.1,4.85,4.95,3130,0
2005-03-11,5.09,5.09,4.95,4.95,1300,0
2005-03-14,4.51,5.14,4.51,5.01,5500,0
2005-03-15,4.51,5.07,4.51,4.95,1850,0
2005-03-16,4.95,4.98,4.95,4.95,3000,0
2005-03-17,4.95,4.95,4.95,4.95,3300,0
2005-03-18,5,5.15,4.95,5.04,15600,0
2005-03-21,4.95,5,4.95,5,1900,0
2005-03-22,4.95,4.95,4.95,4.95,4300,0
2005-03-23,5,5.01,4.95,4.95,4295,0
2005-03-24,4.95,4.95,4.95,4.95,3300,0
2005-03-30,4.75,4.95,4.75,4.95,700,0
2005-03-31,4.99,4.99,4.95,4.95,800,0
2005-04-01,4.95,5.05,4.95,5.01,6538,0
2005-04-04,5,5.01,5,5.01,27305,0
2005-04-05,5.01,5.04,4.95,5.01,18490,0
2005-04-06,4.95,5.05,4.9,5.05,21662,0
2005-04-07,4.95,5,4.95,5,1570,0
2005-04-08,4.95,5,4.79,5,4600,0
2005-04-11,4.85,5.04,4.85,4.87,4500,0
2005-04-12,5.15,5.15,4.84,4.97,20074,0
2005-04-13,5.06,5.06,4.88,4.9,450,0
2005-04-14,4.98,5.01,4.75,4.86,3718,0
2005-04-15,4.99,5.1,4.8,4.91,4050,0
2005-04-18,5,5.1,4.8,4.8,22450,0
2005-04-19,4.99,5,4.51,4.7,12510,0
2005-04-20,4.6,4.65,4.28,4.39,14191,0
2005-04-21,4.12,4.4,4.1,4.4,2301,0
2005-04-22,4.21,4.48,4.2,4.2,6480,0
2005-04-25,4.2,4.49,4.2,4.27,1300,0
2005-04-26,4.2,4.25,4.2,4.25,1300,0
2005-04-27,4.35,4.49,4.35,4.35,500,0
2005-04-29,4.45,4.99,4.45,4.45,1030,0
2005-05-02,4.35,4.82,4.35,4.35,1301,0
2005-05-03,4.46,4.46,4.25,4.25,4979,0
2005-05-04,4.25,4.71,4,4.4,9950,0
2005-05-05,4.2,4.4,4.1,4.4,500,0
2005-05-06,4.25,4.36,4.25,4.36,3695,0
2005-05-09,4.45,4.47,4.35,4.46,5537,0
2005-05-10,4.4,4.43,4,4.43,10993,0
2005-05-11,4.01,4.33,4.01,4.33,200,0
2005-05-12,4.25,4.25,4.2,4.25,4567,0
2005-05-13,4.46,4.74,4.28,4.28,1762,0
2005-05-17,4.36,4.74,4.26,4.74,2620,0
2005-05-19,4.51,4.51,4.5,4.51,2794,0
2005-05-20,4.65,4.65,4.65,4.65,100,0
2005-05-23,4.35,4.51,4.35,4.51,2068,0
2005-05-24,4.45,4.46,4.45,4.46,1280,0
2005-05-25,4.7,4.72,4.7,4.7,2140,0
2005-05-26,4.62,4.62,4.62,4.62,1000,0
2005-05-27,4.5,4.5,4.47,4.5,3400,0
2005-05-31,4.8,4.82,4.8,4.81,4418,0
2005-06-01,4.81,4.81,4.5,4.7,3200,0
2005-06-02,4.6,4.85,4.6,4.6,3696,0
2005-06-06,4.61,5,4.61,5,73571,0
2005-06-07,4.9,5,4.9,4.94,13400,0
2005-06-08,4.99,5.04,4.9,4.9,3000,0
2005-06-09,5,5.04,4.84,4.84,2700,0
2005-06-10,4.84,4.84,4.82,4.82,1400,0
2005-06-13,4.94,5.05,4.9,5.05,40856,0
2005-06-14,5,5.06,5,5.03,11800,0
2005-06-15,5,5.15,5,5.03,9260,0
2005-06-17,5.15,5.15,5,5.15,5200,0
2005-06-20,5.01,5.13,5,5.13,1800,0
2005-06-21,5,5.15,5,5.13,1300,0
2005-06-22,4.6,5.14,4.6,5.14,2500,0
2005-06-24,4.5,5.05,4.5,5.05,3100,0
2005-06-27,5.04,5.04,5.04,5.04,600,0
2005-06-28,5,5.09,5,5.09,900,0
2005-06-29,5,5.05,5,5.05,1200,0
2005-06-30,5.1,5.1,5.02,5.1,300,0
2005-07-05,4.78,4.8,4.6,4.61,6165,0
2005-07-06,4.75,4.8,4.63,4.67,4449,0
2005-07-08,4.65,4.65,4.65,4.65,1070,0
2005-07-11,4.75,4.75,4.75,4.75,11300,0
2005-07-12,4.75,5.15,4.75,5.15,972193,0
2005-07-13,5.15,5.15,5.13,5.13,7900,0
2005-07-14,5.19,5.19,5.16,5.16,1330,0
2005-07-15,5.19,5.19,5.11,5.11,1600,0
2005-07-18,4.59,5.19,4.59,5.19,6600,0
2005-07-19,4.96,5.19,4.96,5.19,5600,0
2005-07-20,5.15,5.19,5.15,5.18,5800,0
2005-07-21,5.14,5.14,5.03,5.03,1700,0
2005-07-22,5.05,5.05,5.02,5.02,27000,0
2005-07-25,5.05,5.05,5.02,5.02,6000,0
2005-07-26,5.02,5.05,5.02,5.05,7500,0
2005-07-27,5.05,5.05,5.02,5.02,5600,0
2005-07-28,5.02,5.55,5.02,5.2,25686,0
2005-07-29,5.18,6.1,5.18,6,19756,0
2005-08-01,6.19,6.19,5.5,5.79,26880,0
2005-08-02,6,6,5.5,5.5,19177,0
2005-08-03,5.6,5.68,5.18,5.68,9219,0
2005-08-04,5.57,5.66,5.38,5.61,13400,0
2005-08-05,5.85,5.85,5.2,5.37,8706,0
2005-08-08,5.55,5.55,5.39,5.4,1400,0
2005-08-09,5.75,5.75,5.26,5.38,7370,0
2005-08-10,5.38,5.4,5.1,5.3,25371,0
2005-08-11,5.18,5.2,4.95,4.95,29500,0
2005-08-12,5.1,5.22,5,5.22,43738,0
2005-08-15,5.06,5.06,5.05,5.05,300,0
2005-08-16,5,5,4.99,4.99,800,0
2005-08-17,5.05,5.22,4.95,5,98217,0
2005-08-18,5,5.3,5,5.28,40694,0
2005-08-19,5.3,5.37,5.23,5.3,4800,0
2005-08-22,5.3,5.3,5.09,5.17,3609,0
2005-08-23,4.85,5.41,4.85,5.41,7050,0
2005-08-24,5.64,5.64,5.2,5.42,3800,0
2005-08-25,5.2,5.3,5.16,5.3,13345,0
2005-08-26,5.2,5.28,5.2,5.28,200,0
2005-08-29,5.09,5.19,5.09,5.11,925,0
2005-08-30,5.09,5.09,5.09,5.09,200,0
2005-08-31,5.24,5.4,5.24,5.4,1900,0
2005-09-01,5.2,5.23,5.1,5.12,12500,0
2005-09-02,5.14,5.14,5.09,5.09,2850,0
2005-09-06,5.09,5.09,5.09,5.09,400,0
2005-09-07,5.24,5.4,5.24,5.24,900,0
2005-09-08,5.09,5.25,5.05,5.06,8249,0
2005-09-09,5.22,5.22,5.05,5.09,800,0
2005-09-12,4.89,5.24,4.88,4.95,10200,0
2005-09-13,4.95,4.95,4.56,4.75,4510,0
2005-09-14,4.85,4.85,4.71,4.75,3103,0
2005-09-15,4.75,4.96,4.75,4.96,2850,0
2005-09-16,4.95,4.95,4.64,4.81,1900,0
2005-09-19,4.66,4.76,4.66,4.75,3000,0
2005-09-20,4.63,5.2,4.6,4.74,4001,0
2005-09-21,4.71,4.71,4.6,4.6,2820,0
2005-09-22,4.7,4.95,4.6,4.65,9850,0
2005-09-26,4.7,4.79,4.7,4.79,1300,0
2005-09-27,4.77,4.79,4.75,4.79,6000,0
2005-09-28,4.7,4.7,4.66,4.66,6000,0
2005-09-29,4.66,4.66,4.66,4.66,1000,0
2005-10-03,4.53,4.73,4.53,4.73,300,0
2005-10-05,4.81,4.81,4.62,4.7,8000,0
2005-10-06,4.22,4.81,4.22,4.72,7479,0
2005-10-07,4.63,4.84,4.63,4.69,3814,0
2005-10-10,4.83,4.84,4.83,4.84,1386,0
2005-10-11,4.8,4.8,4.8,4.8,3800,0
2005-10-12,4.8,4.8,4.7,4.74,4950,0
2005-10-13,4.72,4.9,4.72,4.78,2900,0
2005-10-14,4.85,5,4.85,4.85,10588,0
2005-10-17,4.89,5.2,4.89,5.19,5000,0
2005-10-18,4.77,4.77,4.72,4.75,18300,0
2005-10-19,4.75,5.24,4.75,5.13,88200,0
2005-10-20,5.15,5.25,5.15,5.25,600,0
2005-10-21,5.15,5.5,5.15,5.41,21160,0
2005-10-24,5.4,5.45,5.35,5.45,4500,0
2005-10-25,5.5,5.5,4.81,5.4,46665,0
2005-10-26,5,5.19,4.99,5.19,7700,0
2005-10-27,5.25,5.25,4.9,4.95,7951,0
2005-10-28,5.05,5.11,5.05,5.11,700,0
2005-10-31,5.1,5.21,5.1,5.1,905,0
2005-11-01,5.1,5.1,4.86,5,7600,0
2005-11-02,5.05,5.05,5.05,5.05,100,0
2005-11-03,4.93,5.16,4.91,5.16,1050,0
2005-11-04,5.05,5.2,4.91,4.91,1500,0
2005-11-07,4.89,5.15,4.89,5.15,3200,0
2005-11-08,5.05,5.4,5.05,5.4,800,0
2005-11-09,5.25,5.26,4.95,4.95,4450,0
2005-11-11,5.24,5.24,4.96,4.96,700,0
2005-11-15,4.81,4.9,4.25,4.54,11899,0
2005-11-16,4.65,4.78,4.6,4.6,6630,0
2005-11-17,4.5,4.8,4.5,4.8,57400,0
2005-11-18,4.51,4.8,4.5,4.8,1300,0
2005-11-21,4.51,4.73,4.51,4.72,400,0
2005-11-22,4.56,4.78,4.56,4.78,1300,0
2005-11-25,5.4,5.4,5.4,5.4,140,0
2005-11-28,5.25,5.25,4.96,5.01,4700,0
2005-11-30,5,5.36,5,5.03,5901,0
2005-12-01,4.92,5,4.92,5,585,0
2005-12-05,4.26,4.76,4.26,4.76,3477,0
2005-12-06,4.95,4.96,4.95,4.96,400,0
2005-12-07,4.75,5,4.75,5,652,0
2005-12-09,4.63,4.75,4.5,4.7,3740,0
2005-12-12,4.37,4.72,4.36,4.72,3800,0
2005-12-13,4.74,5,4.74,4.93,5800,0
2005-12-14,4.49,4.9,4.49,4.69,1290,0
2005-12-16,4.69,4.7,4.69,4.7,3504,0
2005-12-19,4.64,4.7,4.64,4.7,500,0
2005-12-20,4.55,4.7,4.52,4.57,1467,0
2005-12-22,4.75,4.95,4.75,4.95,6602,0
2005-12-23,4.95,4.95,4.9,4.9,225,0
2005-12-27,4.6,4.8,4.6,4.8,9100,0
2005-12-28,4.7,4.9,4.7,4.9,28669,0
2005-12-29,4.83,4.85,4.75,4.75,3100,0
2005-12-30,4.7,4.75,4.53,4.73,5300,0
2006-01-03,4.75,4.75,4.75,4.75,4080,0
2006-01-04,4.75,4.75,4.75,4.75,700,0
2006-01-05,4.95,4.95,4.75,4.8,5208,0
2006-01-06,4.85,4.95,4.8,4.95,18968,0
2006-01-09,4.9,5,4.9,4.96,34800,0
2006-01-10,5,5.14,5,5.14,5672,0
2006-01-11,5.08,5.15,4.9,5.1,4800,0
2006-01-12,5.15,5.16,5.07,5.16,9600,0
2006-01-13,5.1,5.55,5.1,5.55,32736,0
2006-01-17,5.6,5.76,5.41,5.64,11611,0
2006-01-18,5.6,5.95,5.6,5.9,6104,0
2006-01-19,6.14,6.41,5.77,5.8,11985,0
2006-01-20,5.74,5.9,5.56,5.7,19500,0
2006-01-23,5.61,5.9,5.6,5.9,14892,0
2006-01-24,6,6,5.71,5.92,11600,0
2006-01-25,5.95,6,5.67,5.94,7900,0
2006-01-26,5.73,5.9,5.66,5.7,5399,0
2006-01-27,5.65,5.76,5.65,5.76,500,0
2006-01-30,5.7,6.25,5.1,6.18,11471,0
2006-01-31,6.24,6.68,6.06,6.66,18697,0
2006-02-01,6.71,6.75,6.4,6.45,16041,0
2006-02-02,6.05,6.73,6.05,6.73,1815,0
2006-02-03,6.09,7,6.05,6.9,18616,0
2006-02-06,6.76,6.96,6.51,6.84,4385,0
2006-02-07,6.17,6.79,6.17,6.43,10394,0
2006-02-08,6.36,6.86,6,6.45,14121,0
2006-02-09,7.41,7.41,6.75,7,54878,0
2006-02-10,7,7.03,6.9,7.03,35397,0
2006-02-13,7.03,7.19,7,7,10985,0
2006-02-14,6.69,6.9,6.46,6.9,8249,0
2006-02-15,6.3,7.35,6.3,7.35,46243,0
2006-02-16,7.35,7.81,7.13,7.35,57150,0
2006-02-17,7.56,7.9,7.41,7.75,24277,0
2006-02-21,7.65,8.2,7.5,7.91,31188,0
2006-02-22,8.15,8.21,7.99,8.16,21826,0
2006-02-23,8.2,8.21,7.96,8.03,6258,0
2006-02-24,8.15,8.15,7.64,7.64,14786,0
2006-02-27,7.5,8.21,7.5,8.03,16035,0
2006-02-28,8.21,8.21,8.06,8.21,12017,0
2006-03-01,8.21,8.32,8.01,8.15,77471,0
2006-03-02,8.35,8.35,7.81,8.1,40443,0
2006-03-03,7.82,8.48,7.8,8.05,36494,0
2006-03-06,7.96,8.4,7.72,8.12,45073,0
2006-03-07,8.25,8.34,7.52,7.55,39179,0
2006-03-08,7.6,7.8,7.5,7.65,12398,0
2006-03-09,7.6,8.1,7.6,8.1,6424,0
2006-03-10,8.3,8.71,8.25,8.5,31503,0
2006-03-13,8.7,8.7,8.4,8.4,50506,0
2006-03-14,8.5,8.5,7.6,7.97,23994,0
2006-03-15,8.4,8.4,7.7,7.7,9051,0
2006-03-16,7.78,7.92,7.51,7.71,10558,0
2006-03-17,7.5,7.8,7.5,7.7,9102,0
2006-03-20,7.7,7.98,7.52,7.73,16504,0
2006-03-21,7.52,7.72,7.5,7.5,14552,0
2006-03-22,7.5,7.84,7.25,7.51,14553,0
2006-03-23,7.3,7.71,7.3,7.71,1100,0
2006-03-24,7.58,7.87,7.51,7.7,1600,0
2006-03-27,7.75,7.75,7.3,7.66,3774,0
2006-03-28,7.35,8,7.35,7.69,8631,0
2006-03-29,7.99,8.01,7.7,8,8094,0
2006-03-30,8.5,8.5,8.01,8.1,23043,0
2006-03-31,7.94,8.11,7.81,8.11,5498,0
2006-04-03,8.05,8.09,7.6,7.62,7663,0
2006-04-04,7.53,8.05,7.53,8.01,10766,0
2006-04-05,7.08,8.14,7.08,7.89,9060,0
2006-04-06,7.9,8.03,7.9,8.01,7534,0
2006-04-07,7.73,8.02,7.64,7.77,13523,0
2006-04-10,7.65,7.84,7.61,7.61,1815,0
2006-04-11,7.65,7.65,7.36,7.56,15200,0
2006-04-12,7.55,7.65,7.54,7.63,4900,0
2006-04-13,7.46,7.61,7.45,7.61,968,0
2006-04-17,7.5,7.92,7.5,7.66,6505,0
2006-04-18,7.5,7.95,7.2,7.85,13192,0
2006-04-19,7.62,8.22,7.62,8,22053,0
2006-04-20,8,8.04,7.85,8.04,6400,0
2006-04-21,8.07,8.1,7.97,7.97,13200,0
2006-04-24,7.89,8.19,7.71,7.86,7194,0
2006-04-25,7.75,8.04,7.71,8.02,3332,0
2006-04-26,8,8.03,7.99,8,26331,0
2006-04-27,8.17,8.99,8.17,8.3,47755,0
2006-04-28,8.51,8.91,8.23,8.82,32921,0
2006-05-01,7.75,8.99,7.74,8.5,14666,0
2006-05-02,8.5,8.5,8.11,8.25,46260,0
2006-05-03,8.26,8.42,8.1,8.19,19450,0
2006-05-04,8.45,8.49,8.1,8.25,31672,0
2006-05-05,8.51,8.54,8.25,8.3,27573,0
2006-05-08,8.75,8.79,8.2,8.5,27800,0
2006-05-09,8.65,8.78,8.4,8.6,25322,0
2006-05-10,8.8,8.8,8.22,8.36,11755,0
2006-05-11,8.36,8.36,8.01,8.13,6461,0
2006-05-12,8.56,8.56,7.64,7.9,20150,0
2006-05-15,7.8,7.88,6.52,7.35,31048,0
2006-05-16,6.39,7.5,6.39,7.2,14456,0
2006-05-17,7.09,7.3,6.56,7.05,7180,0
2006-05-18,7.2,7.2,7.12,7.2,6810,0
2006-05-19,6.82,7.09,6.82,7.09,7598,0
2006-05-22,6.87,7.11,6.5,7,17675,0
2006-05-23,7,7.69,7,7.48,15085,0
2006-05-24,7.53,7.56,7.09,7.09,4742,0
2006-05-25,7.25,7.26,7.08,7.16,1599,0
2006-05-26,7.14,7.29,7.04,7.25,5701,0
2006-05-30,7.2,7.3,7.06,7.3,3400,0
2006-05-31,7.01,7.26,7,7.15,7508,0
2006-06-01,7.05,7.31,7,7.3,19204,0
2006-06-02,7.02,7.74,7.02,7.54,9014,0
2006-06-05,7.54,7.54,7.54,7.54,100,0
2006-06-06,7.54,7.54,7.5,7.5,500,0
2006-06-07,7.5,7.57,7.5,7.55,2897,0
2006-06-08,7.09,7.5,6.95,7.5,1241,0
2006-06-09,7.5,7.5,7.49,7.5,1140,0
2006-06-12,7.31,7.31,7.12,7.26,1100,0
2006-06-13,7.35,7.56,7.25,7.25,700,0
2006-06-14,7.29,7.45,7.09,7.16,5806,0
2006-06-16,7.1,7.49,7.1,7.39,2882,0
2006-06-20,7.1,7.35,7.1,7.35,1750,0
2006-06-21,7.48,7.87,7.45,7.87,1100,0
2006-06-22,7.49,7.75,7.49,7.72,8978,0
2006-06-26,7.37,7.4,7.12,7.4,2637,0
2006-06-27,7.31,7.35,6.95,7.15,10637,0
2006-06-30,7.1,7.15,7.09,7.15,1300,0
2006-07-03,7.09,7.74,7,7.74,1456,0
2006-07-05,7.22,7.78,7.22,7.78,200,0
2006-07-06,7.8,7.8,7.6,7.75,1200,0
2006-07-07,7.4,7.54,7.37,7.54,1900,0
2006-07-10,7.16,7.25,7.1,7.16,5201,0
2006-07-11,7.1,7.57,7.1,7.39,4800,0
2006-07-12,7.19,7.7,7.19,7.45,500,0
2006-07-13,7.5,7.5,7.11,7.11,734,0
2006-07-14,7.1,7.22,6.21,7.03,7988,0
2006-07-17,7,7.13,7,7.09,10648,0
2006-07-18,7.07,7.15,7,7.15,13144,0
2006-07-19,7.08,7.18,7,7.18,5370,0
2006-07-20,7.5,7.87,7.15,7.42,3323,0
2006-07-21,7.45,7.45,7.45,7.45,100,0
2006-07-24,7.08,7.76,6.89,7.76,7218,0
2006-07-25,7.75,7.8,7.58,7.8,2001,0
2006-07-26,7.8,7.8,7.52,7.61,1295,0
2006-07-27,7.8,8.46,7.78,8,17236,0
2006-07-28,8,8.15,7.8,8.1,1596,0
2006-07-31,8.13,8.15,7.9,8,28539,0
2006-08-01,8.1,8.1,7.71,7.76,2202,0
2006-08-02,7.8,8.1,7.46,7.74,6704,0
2006-08-04,7.5,7.79,7.45,7.66,1600,0
2006-08-07,7.58,7.8,7.47,7.8,16279,0
2006-08-08,8,8.05,7.8,7.9,8630,0
2006-08-09,7.78,7.87,7.75,7.86,12800,0
2006-08-10,7.55,7.86,7.55,7.75,13025,0
2006-08-11,7.52,7.9,7.52,7.86,25229,0
2006-08-14,7.88,7.9,7.71,7.9,16300,0
2006-08-15,7.71,7.89,7.58,7.72,17550,0
2006-08-16,7.7,7.97,7.7,7.91,26870,0
2006-08-17,7.99,8.27,7.98,8.01,95576,0
2006-08-18,8.01,8.18,8,8.18,16380,0
2006-08-21,8.19,8.19,8,8,66250,0
2006-08-22,8.14,8.14,8,8,23300,0
2006-08-23,7.91,7.99,7.7,7.95,20870,0
2006-08-24,8,8.15,7.94,7.94,23224,0
2006-08-25,8,8,7.86,7.86,1500,0
2006-08-28,7.87,7.87,7.56,7.71,6200,0
2006-08-29,7.89,9.19,7.8,9.09,96577,0
2006-08-30,9.24,9.96,9.24,9.74,79075,0
2006-08-31,9.6,9.61,9.05,9.15,76832,0
2006-09-01,9.46,9.49,9.16,9.34,6227,0
2006-09-05,9.25,9.34,8.92,9.11,30694,0
2006-09-06,9.15,9.57,9.15,9.23,12044,0
2006-09-07,9.05,9.36,9.04,9.15,7912,0
2006-09-08,9.25,9.3,9.2,9.24,5302,0
2006-09-11,9.24,9.4,9.24,9.4,1781,0
2006-09-12,9.35,9.55,9.25,9.4,20195,0
2006-09-13,9.11,9.5,9.11,9.5,9932,0
2006-09-14,9.5,10.25,9.5,9.96,108425,0
2006-09-15,10.17,10.17,9.4,9.65,14100,0
2006-09-18,9.77,9.79,9.6,9.65,9767,0
2006-09-19,9.75,9.75,9.35,9.35,20089,0
2006-09-20,9.45,9.73,9.4,9.73,7010,0
2006-09-21,9.8,9.8,9.6,9.6,7984,0
2006-09-22,9.6,9.98,8.7,8.7,64900,0
2006-09-25,8.58,9.75,8.58,9.72,39429,0
2006-09-26,9.99,9.99,9.6,9.65,28593,0
2006-09-27,9.74,9.75,9.56,9.56,3778,0
2006-09-28,9.59,9.79,9.59,9.75,8844,0
2006-09-29,9.93,10.25,9.23,10.09,26932,0
2006-10-02,10.25,10.35,10.07,10.13,12636,0
2006-10-03,10.21,10.21,9.6,9.61,18649,0
2006-10-04,9.95,9.96,9.51,9.51,14229,0
2006-10-05,9.5,9.59,9.15,9.59,20200,0
2006-10-06,9.47,9.76,9.25,9.44,4880,0
2006-10-09,9.32,9.74,8.58,9.3,22978,0
2006-10-10,9.49,9.68,9.3,9.34,9250,0
2006-10-11,9.4,9.72,9.38,9.4,12616,0
2006-10-12,9.39,9.74,9.34,9.34,8201,0
2006-10-13,9.3,9.35,9.07,9.21,12289,0
2006-10-16,9.21,9.89,9.21,9.44,2710,0
2006-10-17,9.3,9.31,9.03,9.13,9190,0
2006-10-18,9.2,9.29,9.2,9.23,4100,0
2006-10-19,9.29,9.35,9.23,9.3,800,0
2006-10-20,9.3,9.3,8.74,9.2,6768,0
2006-10-23,8.87,9.2,8.76,8.9,18890,0
2006-10-24,9.05,9.05,8.54,8.74,14907,0
2006-10-25,8.85,8.93,7.76,8.93,80963,0
2006-10-26,9.4,9.64,9.11,9.46,63550,0
2006-10-27,9.54,9.65,9.35,9.55,16803,0
2006-10-30,9.79,9.79,9.4,9.61,8944,0
2006-10-31,9.65,9.78,9.65,9.78,2250,0
2006-11-01,9.9,9.9,8.96,9.54,5920,0
2006-11-02,9.48,9.51,9.47,9.51,2342,0
2006-11-03,9.75,9.75,9.52,9.65,15130,0
2006-11-06,9.65,9.72,9.55,9.56,9026,0
2006-11-07,9.51,9.78,9.51,9.54,1000,0
2006-11-08,9.5,9.69,9.49,9.66,1600,0
2006-11-09,9.65,9.7,9.31,9.44,4890,0
2006-11-10,9.25,9.44,9.25,9.27,6925,0
2006-11-13,9.29,9.62,9.28,9.6,21256,0
2006-11-14,9.62,9.74,9.6,9.65,7500,0
2006-11-15,9.6,9.68,9.54,9.62,22672,0
2006-11-16,9.42,9.42,9.25,9.31,5250,0
2006-11-17,9.44,9.48,9.25,9.27,4924,0
2006-11-20,9.41,9.41,9.25,9.26,6402,0
2006-11-21,9.2,9.27,9.03,9.15,6915,0
2006-11-22,9,9.17,9,9.15,2400,0
2006-11-24,9.15,9.15,9.11,9.11,1300,0
2006-11-27,9.24,9.24,9.06,9.06,5379,0
2006-11-28,9.05,9.23,9.05,9.22,1757,0
2006-11-29,9.06,9.24,9.06,9.12,2284,0
2006-11-30,9.27,9.27,9.06,9.1,5875,0
2006-12-01,9.06,9.25,9.06,9.08,3782,0
2006-12-04,9.25,9.25,9,9.02,14861,0
2006-12-05,9.02,9.15,9.02,9.02,9980,0
2006-12-06,9.02,9.12,9.02,9.02,5300,0
2006-12-07,9.24,9.27,9.2,9.25,8600,0
2006-12-08,9.04,9.27,9.04,9.25,5900,0
2006-12-11,9.1,9.38,9.1,9.37,7506,0
2006-12-12,9.18,9.43,9.18,9.43,5975,0
2006-12-13,9.34,9.46,9.25,9.38,3224,0
2006-12-14,9.35,9.48,9.35,9.35,2342,0
2006-12-15,9.5,9.73,9.5,9.6,3210,0
2006-12-18,9.6,9.66,9.44,9.54,18871,0
2006-12-19,9.47,9.49,9.21,9.42,13395,0
2006-12-20,9.45,9.53,9.42,9.49,900,0
2006-12-21,9.5,9.54,9.34,9.41,25916,0
2006-12-26,9.3,9.4,9.12,9.18,7200,0
2006-12-27,9.17,9.46,9.17,9.46,5370,0
2006-12-28,9.29,9.43,9.08,9.26,20211,0
2006-12-29,9.15,9.46,9.12,9.42,10800,0
2007-01-03,9.69,9.69,9.5,9.59,12626,0
2007-01-04,9.64,9.64,9.1,9.41,10909,0
2007-01-05,9.25,9.35,9.22,9.27,3968,0
2007-01-08,9.54,9.54,9.36,9.4,7587,0
2007-01-09,9.59,9.89,9.4,9.65,8270,0
2007-01-10,9.62,9.87,9.58,9.78,9001,0
2007-01-11,9.8,9.92,9.6,9.9,9314,0
2007-01-12,9.89,10.53,9.8,10.49,28888,0
2007-01-16,10.55,11.05,10.5,10.99,54798,0
2007-01-17,11.05,11.24,10.82,10.95,10041,0
2007-01-18,10.68,10.77,10.49,10.49,11625,0
2007-01-19,10.6,10.62,10.51,10.62,5550,0
2007-01-22,10.59,10.98,10.51,10.59,2700,0
2007-01-23,10.68,10.74,10.66,10.7,925,0
2007-01-24,10.68,10.77,10.68,10.77,1100,0
2007-01-25,10.7,10.79,10.7,10.79,1900,0
2007-01-26,10.56,10.67,10.5,10.56,1575,0
2007-01-29,11,11.38,10.7,11.38,40014,0
2007-01-30,11.8,11.9,11.18,11.38,25051,0
2007-01-31,11.62,11.65,11.51,11.64,6130,0
2007-02-01,11.62,11.62,10.86,11.08,13725,0
2007-02-02,10.94,11.08,10.77,11,12200,0
2007-02-05,11.27,11.27,10.88,10.91,11505,0
2007-02-06,11,11,10.8,10.91,211670,0
2007-02-07,10.92,10.96,10.84,10.95,50635,0
2007-02-08,11.02,11.13,10.9,11,7405,0
2007-02-09,11.02,11.1,10.96,11.06,10965,0
2007-02-12,10.89,11.09,10.86,10.95,6500,0
2007-02-13,11.03,11.03,10.81,10.9,10570,0
2007-02-14,10.97,10.97,10.87,10.87,3890,0
2007-02-15,10.79,10.89,10.6,10.64,6600,0
2007-02-16,10.55,10.93,10.49,10.83,10310,0
2007-02-20,10.83,10.83,10.49,10.83,12950,0
2007-02-21,10.59,10.98,10.49,10.5,10386,0
2007-02-22,10.03,10.97,9.83,10.71,12847,0
2007-02-23,10.63,10.72,10.6,10.66,4244,0
2007-02-26,10.59,10.7,10.48,10.7,9785,0
2007-02-27,10.4,10.46,9.35,9.73,45042,0
2007-02-28,9.95,10,9.59,9.85,21969,0
2007-03-01,10.65,10.65,9.02,9.48,34286,0
2007-03-02,9.45,9.89,9.45,9.65,13999,0
2007-03-05,9.41,9.47,9.3,9.34,12124,0
2007-03-06,9.49,9.57,9.19,9.4,13550,0
2007-03-07,9.36,9.46,9.35,9.45,22000,0
2007-03-08,9.33,9.62,9.2,9.29,15325,0
2007-03-09,9.34,9.5,9.25,9.4,16850,0
2007-03-12,9.74,10.25,9.69,10.16,40510,0
2007-03-13,10.26,10.26,10.1,10.19,10840,0
2007-03-14,10.18,10.4,10.1,10.3,3721,0
2007-03-15,10.34,10.34,10.11,10.11,5250,0
2007-03-16,10.1,10.29,10.1,10.28,3800,0
2007-03-19,10.35,10.68,10.35,10.47,5334,0
2007-03-20,10.46,10.63,10.46,10.62,8305,0
2007-03-21,10.7,10.7,10.52,10.65,21738,0
2007-03-22,10.59,10.65,10.49,10.65,14310,0
2007-03-23,10.5,10.7,10.5,10.7,7282,0
2007-03-26,10.62,10.66,10.44,10.44,4985,0
2007-03-27,10.36,10.54,10.14,10.52,7252,0
2007-03-28,10.59,10.59,10.22,10.34,18495,0
2007-03-29,10.43,10.43,10.25,10.25,4350,0
2007-03-30,10.2,10.36,10.1,10.16,9050,0
2007-04-02,10.26,10.3,10.1,10.27,4733,0
2007-04-03,10.18,10.4,10.15,10.4,3167,0
2007-04-04,10.5,10.75,10.35,10.55,8867,0
2007-04-05,10.42,10.75,10.4,10.73,14550,0
2007-04-09,10.83,10.9,10.71,10.8,14166,0
2007-04-10,10.87,10.94,10.73,10.79,8768,0
2007-04-11,10.65,11.5,10.65,10.95,76450,0
2007-04-12,10.66,10.98,10.66,10.8,10025,0
2007-04-13,10.8,10.8,10.69,10.69,8680,0
2007-04-16,10.65,11,10.65,10.81,25280,0
2007-04-17,10.68,10.75,10.65,10.65,13565,0
2007-04-18,10.67,10.76,10.67,10.71,17700,0
2007-04-19,10.7,10.97,10.65,10.87,5800,0
2007-04-20,10.74,11,10.74,10.98,8790,0
2007-04-23,10.99,11.05,10.98,11,5190,0
2007-04-24,11,11.05,10.34,11.01,33585,0
2007-04-25,11.06,11.44,11.03,11.29,11790,0
2007-04-26,11.37,11.5,11.26,11.28,6752,0
2007-04-27,11.03,11.03,10.62,10.8,9153,0
2007-04-30,11.34,11.34,10.51,11.25,13301,0
2007-05-01,10.99,11.2,10.42,10.73,31754,0
2007-05-02,10.42,10.76,10.42,10.76,16078,0
2007-05-03,10.93,11,10.6,10.66,8699,0
2007-05-04,10.61,10.67,10.51,10.66,9725,0
2007-05-07,10.73,10.73,10.5,10.52,7445,0
2007-05-08,10.47,10.6,10.42,10.5,22738,0
2007-05-09,10.73,10.73,10.55,10.67,3100,0
2007-05-10,10.61,10.65,10.47,10.55,1800,0
2007-05-11,10.46,10.55,10.44,10.49,5820,0
2007-05-14,10.45,10.5,10.42,10.45,6900,0
2007-05-15,10,10.31,9.86,10.17,28550,0
2007-05-16,10,10.35,10,10.29,14230,0
2007-05-17,10,10.38,10,10.25,6128,0
2007-05-18,10.25,10.73,10.25,10.26,16407,0
2007-05-21,10.27,10.35,10.26,10.33,3601,0
2007-05-22,10.4,10.44,10.27,10.32,2500,0
2007-05-23,10.33,10.4,9.99,10.04,6373,0
2007-05-24,10.05,10.13,9.72,9.85,12796,0
2007-05-25,10.09,10.23,9.85,9.97,6104,0
2007-05-29,9.86,10.21,9.85,9.98,3501,0
2007-05-30,9.86,10.09,9.86,10.09,15700,0
2007-05-31,10.09,10.45,10.05,10.45,16273,0
2007-06-01,10.45,10.59,10.38,10.59,3215,0
2007-06-04,10.66,10.78,10.61,10.64,4970,0
2007-06-05,10.57,11,10.51,10.83,209600,0
2007-06-06,10.9,11.23,10.9,11.14,17450,0
2007-06-07,11,11.22,10.99,11.15,33360,0
2007-06-08,10.99,11.15,10.99,11.07,6026,0
2007-06-11,11.45,11.45,11,11.1,22100,0
2007-06-12,11.19,11.19,11,11.02,28329,0
2007-06-13,11.03,11.19,11,11,4950,0
2007-06-14,11,11.62,11,11.1,9285,0
2007-06-15,11.25,11.26,11.02,11.06,10789,0
2007-06-18,11.37,11.37,11,11.02,11920,0
2007-06-19,10.87,11.74,10.87,11.38,48184,0
2007-06-20,11.37,11.55,11.36,11.5,11324,0
2007-06-21,11.5,11.58,11.5,11.55,4715,0
2007-06-22,11.5,11.63,11.39,11.63,9412,0
2007-06-25,11.63,11.63,10.95,11,17250,0
2007-06-26,11.29,11.29,11,11.05,8200,0
2007-06-27,11.01,11.09,11,11.03,10400,0
2007-06-28,11,11.11,10.96,10.99,2100,0
2007-06-29,11.03,12.44,11.03,11.42,25585,0
2007-07-02,11.32,11.67,11.23,11.23,8972,0
2007-07-03,11.24,11.25,11,11,10797,0
2007-07-05,11.11,11.15,11,11,17051,0
2007-07-06,11,11.2,11,11.11,5353,0
2007-07-09,11.2,11.2,11,11,15317,0
2007-07-10,10.86,11.06,10.85,11.04,5400,0
2007-07-12,10.92,11.27,10.92,10.99,20079,0
2007-07-13,11.13,11.3,11.13,11.2,2400,0
2007-07-16,11.21,11.6,11.21,11.25,20429,0
2007-07-17,11.2,11.45,11.13,11.33,6682,0
2007-07-18,11.35,11.49,11.21,11.47,11100,0
2007-07-19,11.24,11.75,11.24,11.63,13908,0
2007-07-20,11.69,11.74,11.21,11.49,19396,0
2007-07-23,11.57,11.57,11.22,11.34,3566,0
2007-07-24,11.09,11.55,11.01,11.22,65832,0
2007-07-25,11.19,11.5,11.13,11.21,33932,0
2007-07-26,11.2,11.65,11.16,11.58,7500,0
2007-07-27,11.5,11.64,11.25,11.25,18900,0
2007-07-30,11.3,11.51,11.28,11.35,3664,0
2007-07-31,11.27,11.42,11.12,11.12,18530,0
2007-08-01,11.09,11.09,10,10.12,26968,0
2007-08-02,10.37,10.37,9.77,9.95,44444,0
2007-08-03,10.47,10.47,8.49,9,66669,0
2007-08-06,9,9.5,8.43,8.61,158201,0
2007-08-07,8.43,8.54,7.78,8.05,93260,0
2007-08-08,8.29,8.3,8.05,8.2,27440,0
2007-08-09,8,8.13,7.82,8.02,16200,0
2007-08-10,7.3,8.12,7.3,8.06,19190,0
2007-08-13,8.38,8.89,8.25,8.84,27975,0
2007-08-14,7.52,8.26,7.52,8.04,196928,0
2007-08-15,7.85,9,7.85,8.14,38036,0
2007-08-16,8.22,8.22,7.62,8.1,35656,0
2007-08-17,8.04,8.16,7.8,7.99,14010,0
2007-08-20,7.84,8.96,7.81,8.78,28171,0
2007-08-21,8.99,9.51,8.13,8.33,16725,0
2007-08-22,8.25,8.85,8.25,8.61,8947,0
2007-08-23,9.1,9.1,8.65,8.74,9980,0
2007-08-24,8.75,8.97,8.46,8.63,13357,0
2007-08-27,8.64,8.69,8.35,8.67,7300,0
2007-08-28,8.39,8.82,8.39,8.42,5261,0
2007-08-29,8.4,8.4,8.25,8.26,63400,0
2007-08-30,8.26,8.36,8.17,8.21,3577,0
2007-08-31,8.34,8.41,8.1,8.15,22952,0
2007-09-04,7.75,8.2,7.75,8,21977,0
2007-09-05,7.89,8.02,7.8,7.97,15020,0
2007-09-06,7.9,8.13,7.9,7.98,10829,0
2007-09-07,7.9,7.97,7.5,7.75,30300,0
2007-09-10,7.65,7.74,7.65,7.7,6550,0
2007-09-11,7.65,7.97,7.65,7.87,11170,0
2007-09-12,7.99,8.9,7.98,8.73,27987,0
2007-09-13,8.93,9,8.89,8.97,60591,0
2007-09-14,8.73,9.48,8.73,8.9,23307,0
2007-09-17,8.9,9.59,8.9,9.01,38876,0
2007-09-18,8.95,9.11,8.85,8.85,5184,0
2007-09-19,8.98,9.05,8.98,9.04,9900,0
2007-09-20,9.15,9.5,9.04,9.2,105402,0
2007-09-21,9.25,9.34,9.1,9.16,32072,0
2007-09-24,9.26,9.49,9.17,9.4,25523,0
2007-09-25,9.34,9.45,9.07,9.43,15689,0
2007-09-26,9.42,9.42,9.12,9.33,2953,0
2007-09-27,9.08,9.6,8.49,8.51,103839,0
2007-09-28,8.54,8.77,8.42,8.5,30375,0
2007-10-01,8.59,9.05,8.59,8.66,14225,0
2007-10-02,8.94,8.94,8.31,8.44,16488,0
2007-10-03,8.26,8.35,8.06,8.07,9600,0
2007-10-04,8.35,8.35,7.74,7.74,25785,0
2007-10-05,7.88,8.49,7.85,8.18,36080,0
2007-10-08,8.18,8.48,8.18,8.43,10067,0
2007-10-09,8.44,8.47,8.44,8.45,5600,0
2007-10-10,8.49,8.49,8.05,8.31,12610,0
2007-10-11,8.31,8.38,8.31,8.34,7537,0
2007-10-12,8.41,8.42,8.18,8.23,11900,0
2007-10-15,8.21,8.29,8.03,8.03,12153,0
2007-10-16,8.09,8.09,7.7,7.83,28499,0
2007-10-17,8.09,8.16,7.97,8.03,6880,0
2007-10-18,7.98,8.14,7.82,8.1,7905,0
2007-10-19,8.06,8.06,7.74,7.99,17046,0
2007-10-22,7.88,7.94,7.71,7.81,42623,0
2007-10-23,8.22,8.43,7.89,7.97,24220,0
2007-10-24,7.97,8.07,7.97,8,5025,0
2007-10-25,7.62,8,7.62,7.95,14950,0
2007-10-26,7.81,7.96,7.8,7.84,10621,0
2007-10-29,7.81,7.81,7.73,7.81,14022,0
2007-10-30,8.15,8.41,8.06,8.3,11850,0
2007-10-31,8,8.68,8,8.46,11273,0
2007-11-01,8.73,8.86,8,8.71,32441,0
2007-11-02,8.7,8.7,8.08,8.4,17997,0
2007-11-05,8.3,8.37,8.19,8.34,12865,0
2007-11-06,8.27,8.36,8.25,8.36,14964,0
2007-11-07,8.09,8.16,7.89,8,4800,0
2007-11-08,8.04,8.04,7.93,7.93,3500,0
2007-11-09,8,8.03,7.75,7.82,14720,0
2007-11-12,7.82,7.93,7.63,7.71,13050,0
2007-11-13,7.75,7.83,7.57,7.78,6548,0
2007-11-14,7.97,8.3,7.97,8.22,6970,0
2007-11-15,8.01,8.03,7.81,8,5600,0
2007-11-16,7.98,8,7.86,8,3840,0
2007-11-19,7.94,7.94,7.46,7.71,27539,0
2007-11-20,7.68,8.39,7.5,8.3,22092,0
2007-11-21,7.93,8.88,7.93,8.71,3606,0
2007-11-23,8.12,8.46,8.12,8.41,1376,0
2007-11-26,8.42,8.75,8.42,8.42,15221,0
2007-11-27,8.42,8.53,8,8.42,8960,0
2007-11-28,8.38,9,8.35,8.82,19230,0
2007-11-29,8.45,8.45,8.22,8.45,6406,0
2007-11-30,8.53,8.76,8.06,8.06,30100,0
2007-12-03,8.18,8.86,8.18,8.51,8400,0
2007-12-04,8.23,8.78,8.23,8.35,8270,0
2007-12-05,8.44,8.53,8.21,8.35,7100,0
2007-12-06,8.21,8.65,8.19,8.63,8205,0
2007-12-07,8.74,8.74,8.48,8.5,1300,0
2007-12-10,8.35,8.56,8.3,8.39,5087,0
2007-12-11,8.36,8.76,8.2,8.46,11900,0
2007-12-12,8.87,8.87,8.43,8.76,4300,0
2007-12-13,8.88,8.88,8.34,8.48,4367,0
2007-12-14,8.93,8.93,8.43,8.5,7924,0
2007-12-17,8.57,8.57,8.32,8.54,5900,0
2007-12-18,8.75,8.75,8.25,8.27,11833,0
2007-12-19,8.23,8.31,8.1,8.14,7750,0
2007-12-20,8.15,8.3,7.26,8.04,6600,0
2007-12-21,8.03,8.3,7.89,8.11,18064,0
2007-12-24,8.09,8.15,7.73,8.04,27817,0
2007-12-26,8.02,8.32,7.88,8.21,21659,0
2007-12-27,8.25,8.47,8.17,8.32,7145,0
2007-12-28,7.97,8.37,7.97,8.21,17166,0
2007-12-31,8.41,8.5,8.05,8.25,3607,0
2008-01-02,8.46,8.59,8.15,8.59,26700,0
2008-01-03,8.41,8.66,8.4,8.49,7200,0
2008-01-04,8.01,8.08,7.82,8,10557,0
2008-01-07,8.03,8.16,7.8,7.97,9074,0
2008-01-08,7.87,8.13,7.72,8,11532,0
2008-01-09,7.8,8.03,7.75,7.9,15400,0
2008-01-10,7.72,7.98,7.55,7.98,5625,0
2008-01-11,7.97,8.5,7.97,8.34,23295,0
2008-01-14,8.35,8.6,8.33,8.53,18500,0
2008-01-15,8.53,8.59,8.39,8.42,16637,0
2008-01-16,8.41,8.7,7.91,8.63,40516,0
2008-01-17,8.75,8.75,8.3,8.4,8402,0
2008-01-18,8.31,8.38,7.94,8.07,13812,0
2008-01-22,7.9,8.49,6.79,8.08,53534,0
2008-01-23,7.22,8.09,7.19,8.03,26043,0
2008-01-24,8.19,8.36,7.85,7.85,12883,0
2008-01-25,8.23,8.33,8.01,8.25,12800,0
2008-01-28,7.45,8.11,7.45,8.11,114600,0
2008-01-29,8.16,8.19,7.91,8.08,178335,0
2008-01-30,8.12,8.12,7.81,8.09,4800,0
2008-01-31,8.14,8.14,7.74,7.83,37391,0
2008-02-01,7.94,8.14,7.68,7.9,28360,0
2008-02-04,7.73,8.1,7.5,8.1,8928,0
2008-02-05,8.16,8.16,7.89,8.01,9900,0
2008-02-06,7.85,8.09,7.75,7.82,7300,0
2008-02-07,7.6,7.89,7.6,7.89,10100,0
2008-02-08,8.06,8.32,8,8.3,23225,0
2008-02-11,8.11,8.41,8.07,8.3,16540,0
2008-02-12,8.22,8.42,8.19,8.33,22220,0
2008-02-13,8.41,8.42,8.17,8.35,17574,0
2008-02-14,8.36,8.36,8.26,8.3,8700,0
2008-02-15,8.19,8.37,8.15,8.25,10025,0
2008-02-19,7.56,8.45,7.56,8.06,16514,0
2008-02-20,7.43,8.21,7.43,7.97,15800,0
2008-02-21,8.12,8.39,7.85,8,6664,0
2008-02-22,8.26,8.26,7.97,8.06,11254,0
2008-02-25,8.01,8.02,7.58,8,117351,0
2008-02-26,8.26,8.35,8,8.3,7565,0
2008-02-27,8.34,8.5,7.65,8.4,31665,0
2008-02-28,6.91,8.39,6.91,7.92,34683,0
2008-02-29,7.91,8,7.71,7.96,13835,0
2008-03-03,7.78,7.99,7.68,7.99,36661,0
2008-03-04,7.96,8,7.9,8,8330,0
2008-03-05,7.94,8,7.85,7.86,5970,0
2008-03-06,7.85,7.85,7.67,7.67,5427,0
2008-03-07,7.46,7.87,7.01,7.6,41557,0
2008-03-10,7.51,7.6,7.51,7.52,6757,0
2008-03-11,7.42,7.42,7.22,7.34,10791,0
2008-03-12,7.25,7.32,7.24,7.24,8191,0
2008-03-13,7.34,7.34,6.99,7.03,40489,0
2008-03-14,7.14,7.14,6.94,6.99,6540,0
2008-03-17,6.89,6.89,6.01,6.2,52006,0
2008-03-18,6.22,6.41,6.05,6.25,17055,0
2008-03-19,6.47,7.37,6.47,7.17,34225,0
2008-03-20,7.1,7.1,6.95,7.05,8727,0
2008-03-24,6.96,7.21,6.86,7.12,10800,0
2008-03-25,7,7.16,6.8,7.01,20600,0
2008-03-26,7.05,7.15,6.77,6.88,15720,0
2008-03-27,6.92,7.24,6.84,7.13,8030,0
2008-03-28,7.25,7.25,7.06,7.06,800,0
2008-03-31,6.97,7.02,6.87,7,1800,0
2008-04-01,7.1,7.91,7.1,7.43,15150,0
2008-04-02,7.13,7.72,6.91,7.1,6474,0
2008-04-03,7.4,7.4,6.96,6.96,14047,0
2008-04-04,7.09,7.44,7.09,7.44,6500,0
2008-04-07,7.24,7.45,7.09,7.45,10102,0
2008-04-08,7.3,7.62,7.06,7.5,20906,0
2008-04-09,7.2,7.5,7.12,7.13,7700,0
2008-04-10,7.14,7.4,7.12,7.25,5900,0
2008-04-11,7.45,7.46,7.25,7.26,2345,0
2008-04-14,7.25,7.43,7.01,7.3,5320,0
2008-04-15,7.46,7.52,7.01,7.25,10064,0
2008-04-16,7.19,7.45,7.12,7.21,7700,0
2008-04-17,7.3,7.49,7.3,7.43,7507,0
2008-04-18,7.43,7.58,7.37,7.55,7851,0
2008-04-21,7.5,7.56,7.34,7.55,5700,0
2008-04-22,7.41,7.55,7.4,7.55,4200,0
2008-04-23,7.4,7.82,7.4,7.79,4599,0
2008-04-24,7.75,7.75,7.72,7.74,1000,0
2008-04-25,7.8,7.91,7.8,7.9,3200,0
2008-04-28,7.65,7.66,7.63,7.63,6460,0
2008-04-29,7.64,7.64,7.62,7.63,1800,0
2008-04-30,7.59,7.95,7.59,7.8,12416,0
2008-05-01,7.83,7.98,7.56,7.89,18656,0
2008-05-02,7.76,8.15,7.75,8,25158,0
2008-05-05,7.95,8.45,7.91,8.2,11055,0
2008-05-06,8.16,8.43,7.66,7.98,14820,0
2008-05-07,7.64,7.97,7.62,7.97,2500,0
2008-05-08,7.73,7.8,7.43,7.58,6900,0
2008-05-09,7.58,7.74,7.12,7.26,10750,0
2008-05-12,7.55,7.55,7.18,7.27,6465,0
2008-05-13,7.38,7.38,6.9,7.02,8014,0
2008-05-14,6.88,7.01,6.85,6.94,29850,0
2008-05-15,6.91,7.29,6.89,7.22,6450,0
2008-05-16,6.99,7.43,6.99,7.35,4500,0
2008-05-19,7.28,7.35,7.06,7.35,3200,0
2008-05-20,7.42,7.42,6.64,6.76,16109,0
2008-05-21,6.76,7.34,6.63,6.63,12775,0
2008-05-22,6.89,6.98,6.71,6.71,8300,0
2008-05-23,6.67,6.92,6.51,6.91,7150,0
2008-05-27,6.53,6.91,6.51,6.91,6300,0
2008-05-28,6.58,6.91,6.57,6.89,8919,0
2008-05-29,6.76,7.5,6.52,7.48,19484,0
2008-05-30,7.43,7.73,7.02,7.73,24315,0
2008-06-02,7.13,7.69,7.13,7.38,8050,0
2008-06-03,7.46,7.58,6.85,7.17,9750,0
2008-06-04,7.22,7.52,6.84,7.4,11420,0
2008-06-05,7.38,7.41,7.2,7.37,1850,0
2008-06-06,7.17,7.4,7.17,7.38,2100,0
2008-06-09,7.23,7.38,7.04,7.24,6024,0
2008-06-10,7.26,7.36,6.9,7,5500,0
2008-06-11,7,7.34,7,7.31,3586,0
2008-06-12,7.27,7.3,7.1,7.1,8550,0
2008-06-13,7.02,7.19,7.02,7.18,1000,0
2008-06-16,7.15,7.2,7,7.02,4400,0
2008-06-17,7.2,7.2,7.02,7.17,7452,0
2008-06-18,7.07,7.07,7,7.01,7000,0
2008-06-19,7.2,7.6,7.09,7.48,17055,0
2008-06-20,7.47,7.7,7.23,7.7,6966,0
2008-06-23,7.5,7.5,7,7,6594,0
2008-06-24,7.01,7.09,7,7,4834,0
2008-06-25,7.29,7.29,6.91,6.97,10941,0
2008-06-26,6.93,6.94,6.82,6.82,7400,0
2008-06-27,6.66,6.92,6.66,6.8,3800,0
2008-06-30,6.66,7.25,6.51,7.23,18852,0
2008-07-01,7,7.15,6.85,6.85,8550,0
2008-07-02,6.84,6.85,6.49,6.5,4100,0
2008-07-03,6.79,6.8,6.51,6.51,2200,0
2008-07-07,6.7,6.7,6.12,6.55,14904,0
2008-07-08,6.15,6.23,5.87,6.2,22709,0
2008-07-09,6.57,6.57,6.21,6.3,3840,0
2008-07-10,6.36,6.36,6.2,6.27,1700,0
2008-07-11,6.35,6.37,6.32,6.32,400,0
2008-07-14,6.11,6.11,6,6,500,0
2008-07-15,5.99,6,5.92,5.92,8576,0
2008-07-16,6.05,6.1,5.94,5.95,4480,0
2008-07-17,5.95,6.04,5.91,6.04,4882,0
2008-07-18,6.09,6.44,6.09,6.43,3900,0
2008-07-21,6.45,6.58,6.45,6.51,6917,0
2008-07-22,6.52,6.54,6.5,6.5,3400,0
2008-07-23,6.43,6.5,6.35,6.35,800,0
2008-07-24,6.48,6.48,6.21,6.32,1500,0
2008-07-25,6.02,6.17,6.02,6.15,900,0
2008-07-28,5.89,6.24,5.81,6.01,6951,0
2008-07-29,5.89,6.12,5.89,6.12,2600,0
2008-07-30,5.91,6.28,5.91,6.26,7500,0
2008-07-31,6.2,6.21,6.02,6.21,3964,0
2008-08-01,6.19,6.21,6.14,6.15,700,0
2008-08-04,6.1,6.1,5.98,6,2400,0
2008-08-05,5.69,5.69,4.27,4.27,136719,0
2008-08-06,4.51,4.56,4.3,4.32,75224,0
2008-08-07,4.38,4.75,4.38,4.58,61497,0
2008-08-08,4.51,4.6,4.15,4.49,62806,0
2008-08-11,4.44,4.49,4.42,4.45,7290,0
2008-08-12,4.44,4.49,4.07,4.42,28080,0
2008-08-13,4.42,4.45,4.36,4.43,4800,0
2008-08-14,4.41,4.48,4.41,4.43,4200,0
2008-08-15,4.43,4.43,4.34,4.42,6405,0
2008-08-18,4.38,4.39,4.1,4.1,20287,0
2008-08-19,4.39,4.65,4.11,4.42,22640,0
2008-08-20,4.45,4.55,4.31,4.38,11468,0
2008-08-21,4.3,4.51,4.3,4.43,12406,0
2008-08-22,4.41,4.5,4.33,4.5,11570,0
2008-08-25,4.47,4.55,4.47,4.55,1200,0
2008-08-26,4.57,5.19,4.57,5.15,39050,0
2008-08-27,5.15,5.22,5.13,5.19,27882,0
2008-08-28,5.12,5.21,5.11,5.2,500,0
2008-08-29,4.78,5.22,4.78,5.22,5602,0
2008-09-02,5.14,5.2,5.1,5.19,4810,0
2008-09-03,5.2,5.2,5.17,5.18,2805,0
2008-09-04,5.15,5.15,4.74,4.94,7415,0
2008-09-05,4.75,4.99,4.71,4.99,7990,0
2008-09-08,5,5,4.45,4.65,16581,0
2008-09-09,4.58,4.65,4.49,4.65,3100,0
2008-09-10,4.53,4.6,4.49,4.5,4520,0
2008-09-11,4.49,4.5,4.49,4.5,748,0
2008-09-12,4.41,4.57,4.41,4.57,2050,0
2008-09-15,4.52,4.52,4,4.04,15700,0
2008-09-16,4.01,4.15,3.92,4.15,111200,0
2008-09-17,4.17,4.62,3.47,4.1,38162,0
2008-09-18,4.1,4.1,4,4.1,7700,0
2008-09-19,4.2,4.44,4,4.36,13552,0
2008-09-22,4.25,4.25,3.9,4,8672,0
2008-09-23,3.99,3.99,3.75,3.94,9802,0
2008-09-24,3.92,3.95,3.76,3.88,8728,0
2008-09-25,3.92,3.93,3.63,3.81,13676,0
2008-09-26,3.75,3.85,3.67,3.84,13400,0
2008-09-29,3.75,3.75,2.8,3.5,15104,0
2008-09-30,3.64,4.07,3.64,4.07,4100,0
2008-10-01,4.03,4.49,4.03,4.26,5400,0
2008-10-02,4.03,4.04,3.62,3.86,10361,0
2008-10-03,3.86,3.86,3.49,3.7,4400,0
2008-10-06,3.38,3.38,2.48,2.89,271557,0
2008-10-07,3,3.25,2.8,2.97,3700,0
2008-10-08,2.9,3.62,2.64,3.6,34603,0
2008-10-09,3.63,3.63,3.49,3.49,2000,0
2008-10-10,3.84,3.84,3.03,3.16,12970,0
2008-10-13,3.85,4.05,3.56,3.8,4900,0
2008-10-14,3.98,5.1,3.97,5.1,15609,0
2008-10-15,5,5,4.66,4.76,1300,0
2008-10-16,4.51,4.52,3.89,4.5,8640,0
2008-10-17,4.99,4.99,4.48,4.79,500,0
2008-10-20,4.63,4.63,4.5,4.5,1400,0
2008-10-21,4.45,4.45,4.09,4.45,5300,0
2008-10-22,4.39,4.5,4.39,4.5,2198,0
2008-10-23,4.25,4.5,4,4.5,4100,0
2008-10-27,4.39,4.5,4.39,4.45,800,0
2008-10-28,4.4,4.48,3.72,4.48,1973,0
2008-10-29,4.4,4.5,3.92,4.06,13298,0
2008-10-30,4,4.35,3.75,4.33,4800,0
2008-10-31,4.13,4.3,4.13,4.3,3100,0
2008-11-03,4.49,4.49,4.49,4.49,200,0
2008-11-04,4.13,4.5,4.13,4.49,6021,0
2008-11-05,4.5,5.02,4.47,5.02,1314,0
2008-11-06,4,4.71,4,4.3,5180,0
2008-11-07,4.25,4.3,4.02,4.16,13200,0
2008-11-10,4.05,4.05,3.87,4,7400,0
2008-11-11,3.95,3.95,3.9,3.94,400,0
2008-11-12,3.92,3.92,3.55,3.74,9650,0
2008-11-13,3.55,3.6,2.56,3.13,25165,0
2008-11-14,3.2,3.44,2.77,3.09,11308,0
2008-11-17,3.19,3.22,3,3.1,37315,0
2008-11-18,3.04,3.38,2.9,3.38,20650,0
2008-11-19,3,3.15,3,3.15,11525,0
2008-11-20,3.02,3.02,2.75,2.75,8632,0
2008-11-21,3.15,3.15,2.29,2.88,15755,0
2008-11-24,3.99,3.99,3.99,3.99,100,0
2008-11-25,3.9,3.9,2.94,3.1,9569,0
2008-11-26,3.38,3.38,3.1,3.1,1428,0
2008-11-28,3.24,3.3,3.24,3.3,900,0
2008-12-01,3.1,3.16,3.02,3.02,3956,0
2008-12-02,3.06,3.1,2.9,3.08,4352,0
2008-12-03,3.06,3.07,3.02,3.02,1000,0
2008-12-04,2.99,3.07,2.97,3.07,1353,0
2008-12-05,3.05,3.07,2.96,3.02,4600,0
2008-12-08,3.03,3.03,2.92,2.92,3974,0
2008-12-09,2.69,2.74,2.5,2.5,13200,0
2008-12-10,2.52,2.52,2.35,2.36,17782,0
2008-12-11,2.36,2.56,2.36,2.5,223880,0
2008-12-12,2.5,2.98,2.5,2.55,18200,0
2008-12-15,2.66,2.95,2.65,2.65,7234,0
2008-12-16,2.9,2.9,2.75,2.75,7380,0
2008-12-17,2.89,2.9,2.75,2.79,5500,0
2008-12-18,2.54,2.71,2.54,2.71,2800,0
2008-12-19,2.75,2.98,2.75,2.98,7384,0
2008-12-22,2.88,3,2.85,2.85,3105,0
2008-12-23,2.67,3.34,2.64,3.11,5002,0
2008-12-24,3.29,3.29,3.15,3.23,841,0
2008-12-26,3.35,3.35,3.05,3.19,1400,0
2008-12-29,3.05,3.17,3.05,3.12,4400,0
2008-12-30,3.2,3.49,3.2,3.37,3300,0
2008-12-31,3.35,3.64,3.1,3.64,9454,0
2009-01-02,3.71,3.71,3.71,3.71,200,0
2009-01-05,3.68,3.74,3.68,3.74,1600,0
2009-01-06,3.75,3.75,3.75,3.75,300,0
2009-01-07,3.75,3.75,3.52,3.67,1500,0
2009-01-08,3.46,3.75,3.39,3.64,5522,0
2009-01-13,3.69,3.69,3.6,3.6,1100,0
2009-01-14,3.6,3.6,3.26,3.31,2398,0
2009-01-15,3.31,3.31,3.2,3.2,800,0
2009-01-20,3.23,3.24,3.2,3.2,1030,0
2009-01-21,3.17,3.24,2.75,3.2,2742,0
2009-01-23,3.14,3.14,2.55,2.9,4438,0
2009-01-26,2.74,2.85,2.56,2.6,1500,0
2009-01-27,2.68,2.9,2.65,2.9,7000,0
2009-01-28,2.95,2.95,2.95,2.95,1200,0
2009-01-29,2.78,2.78,2.73,2.73,1900,0
2009-01-30,2.66,2.99,2.5,2.99,7920,0
2009-02-02,3.15,3.15,3.08,3.08,700,0
2009-02-03,3,3.1,2.98,3.08,1829,0
2009-02-05,3.16,3.35,3.1,3.1,601,0
2009-02-06,2.82,3.11,2.82,3.11,808,0
2009-02-09,3.11,3.11,2.96,3.03,3047,0
2009-02-11,3,3.02,3,3.01,1850,0
2009-02-13,3.02,3.13,2.47,3,8854,0
2009-02-17,3.15,3.15,3.05,3.05,3097,0
2009-02-18,2.98,3.04,2.83,3,3480,0
2009-02-19,2.98,3,2.9,2.95,945,0
2009-02-20,2.9,2.91,2.85,2.91,1278,0
2009-02-23,2.85,2.85,2.66,2.69,4381,0
2009-02-24,2.7,2.7,2.54,2.54,2300,0
2009-02-25,2.6,2.7,2.5,2.67,5400,0
2009-02-26,2.51,2.51,1.71,1.94,55711,0
2009-02-27,2.63,2.63,1.95,1.95,175174,0
2009-03-02,1.98,2.37,1.95,1.98,8869,0
2009-03-03,2.11,2.11,1.96,1.96,840,0
2009-03-04,2.01,2.07,2,2.07,6800,0
2009-03-05,2.01,2.14,2.01,2.14,1400,0
2009-03-06,2.07,2.34,1.95,2.34,9903,0
2009-03-09,2.1,2.34,2.1,2.28,2450,0
2009-03-10,2.15,2.45,2.08,2.15,9338,0
2009-03-11,2,2.23,2,2.23,525,0
2009-03-12,2.25,2.3,2.25,2.3,1100,0
2009-03-13,2.43,4,2.36,2.75,18660,0
2009-03-16,3.18,3.19,2.8,3.01,7141,0
2009-03-17,3.25,3.28,2.7,3.2,9702,0
2009-03-18,3.2,3.2,2.75,3.19,4060,0
2009-03-19,2.64,3.21,2.61,3.18,4625,0
2009-03-20,3.17,3.24,2.65,3.24,8035,0
2009-03-23,2.88,3.18,2.84,3.14,4290,0
2009-03-24,3.16,3.54,3.15,3.18,9339,0
2009-03-25,2.75,3.58,2.75,3.28,2000,0
2009-03-26,3.29,3.3,3.28,3.3,2542,0
2009-03-27,3.3,3.57,2.9,3.2,7419,0
2009-03-30,2.75,3.2,2.71,3.03,1300,0
2009-03-31,3.17,3.56,3.07,3.56,2711,0
2009-04-01,3.5,3.56,2.91,3.2,2604,0
2009-04-02,3.59,3.72,3.47,3.57,3458,0
2009-04-03,3.49,3.89,3.49,3.75,4815,0
2009-04-06,3.89,3.97,3.76,3.85,5300,0
2009-04-07,3.76,3.85,3.75,3.75,4617,0
2009-04-08,3.78,3.84,3.78,3.8,6660,0
2009-04-13,3.6,3.6,3.6,3.6,300,0
2009-04-14,3.8,4,3.34,4,27400,0
2009-04-15,3.81,3.98,3.8,3.96,6746,0
2009-04-16,3.88,4,3.88,3.98,1900,0
2009-04-17,3.9,3.9,3.9,3.9,100,0
2009-04-21,3.67,4,3.67,3.8,5181,0
2009-04-22,3.59,3.98,3.51,3.74,1900,0
2009-04-24,3.75,3.8,3.75,3.8,800,0
2009-04-27,3.79,3.8,3.55,3.8,557,0
2009-04-28,3.8,3.98,3.65,3.94,2240,0
2009-04-29,3.95,4,3.95,4,2477,0
2009-04-30,3.75,3.99,3.72,3.99,6700,0
2009-05-01,3.51,4.21,3.51,3.95,2380,0
2009-05-04,3.53,3.7,3.5,3.7,8373,0
2009-05-05,3.51,3.98,3.51,3.95,1100,0
2009-05-06,3.21,4.17,3.2,4.17,1010,0
2009-05-07,4.25,4.42,3.49,3.84,14399,0
2009-05-08,3.8,4,3.8,4,2348,0
2009-05-11,3.81,3.95,3.81,3.95,650,0
2009-05-12,4.49,4.49,3.85,4.15,7910,0
2009-05-13,4.18,4.19,4,4.08,800,0
2009-05-14,4.15,4.15,4.15,4.15,200,0
2009-05-15,4.2,4.21,4.2,4.21,600,0
2009-05-18,4.01,4.15,3.85,4.15,8435,0
2009-05-19,4.15,4.15,4.15,4.15,1000,0
2009-05-20,4.15,4.45,4.15,4.2,5600,0
2009-05-21,4.2,4.28,3.95,4.22,9025,0
2009-05-22,4.01,4.3,4.01,4.3,880,0
2009-05-26,4.2,4.44,4.2,4.44,9580,0
2009-05-27,4.5,4.5,4.33,4.44,2290,0
2009-05-28,4.26,4.26,4.2,4.2,2598,0
2009-05-29,4.26,4.5,4.2,4.5,5243,0
2009-06-01,4.35,4.48,4.35,4.41,1127,0
2009-06-02,4.4,4.45,4.4,4.45,816,0
2009-06-03,4.44,4.5,4.35,4.35,2099,0
2009-06-04,4.5,4.6,4.5,4.6,6227,0
2009-06-05,4.55,4.55,4.51,4.51,200,0
2009-06-08,4.5,4.51,4.5,4.51,200,0
2009-06-09,4.51,4.7,4.5,4.7,20148,0
2009-06-10,4.6,4.6,4.6,4.6,1000,0
2009-06-11,4.65,4.75,4.4,4.69,5262,0
2009-06-12,4.97,4.99,4.57,4.99,11840,0
2009-06-15,4.95,4.99,4.76,4.96,2000,0
2009-06-16,4.99,5.45,4.99,5.26,5600,0
2009-06-17,5.49,5.5,5.42,5.42,5165,0
2009-06-18,5.08,5.45,5.08,5.45,200,0
2009-06-19,5.5,5.6,5.46,5.5,3018,0
2009-06-22,5.55,5.57,5,5.25,6020,0
2009-06-23,5.25,5.25,5.25,5.25,200,0
2009-06-24,4.98,5.5,4.72,4.72,5868,0
2009-06-25,5.45,5.45,4.73,5.3,4235,0
2009-06-26,5.49,5.5,5.25,5.5,1063,0
2009-06-29,4.77,5.25,4.77,5.25,1500,0
2009-06-30,5.3,5.3,5.02,5.02,300,0
2009-07-01,5.05,5.26,5.05,5.07,3600,0
2009-07-02,5.15,5.15,5.15,5.15,478,0
2009-07-06,5,5.05,4.8,4.89,79474,0
2009-07-07,4.99,5.01,4.99,5,3321,0
2009-07-08,4.88,5.2,4.88,5.2,2599,0
2009-07-09,4.92,4.92,4.85,4.9,19998,0
2009-07-10,4.97,5.15,4.95,5.15,5536,0
2009-07-14,5.03,5.29,5.03,5.1,4700,0
2009-07-15,5.05,5.12,5.05,5.12,2747,0
2009-07-17,5.17,5.5,5.1,5.5,5200,0
2009-07-20,5.14,5.14,5,5.07,10800,0
2009-07-21,5,5.35,5,5.35,4099,0
2009-07-22,5.01,5.25,5,5,26204,0
2009-07-23,5.29,5.29,5.1,5.1,2800,0
2009-07-24,5,5.13,5,5.13,20400,0
2009-07-27,5.25,5.25,5.17,5.17,450,0
2009-07-28,5.18,5.2,5.1,5.16,4104,0
2009-07-29,5.17,5.25,5.14,5.25,11300,0
2009-07-30,5.3,5.5,5.3,5.5,3100,0
2009-07-31,5.7,5.7,5.65,5.65,1050,0
2009-08-03,5.65,5.65,5.65,5.65,0,0
2009-08-04,5.26,5.34,5.25,5.29,1473,0
2009-08-05,5.27,5.67,5.25,5.67,2853,0
2009-08-06,5.32,5.6,5.25,5.51,28157,0
2009-08-07,5.75,5.75,5.57,5.65,3600,0
2009-08-10,5.65,5.65,5.65,5.65,0,0
2009-08-11,5.37,5.37,5.2,5.34,5849,0
2009-08-12,5.35,5.45,5.35,5.35,2783,0
2009-08-13,5.35,5.35,5.35,5.35,0,0
2009-08-14,5.1,5.34,4.8,5.34,2250,0
2009-08-17,4.74,5.01,4.74,4.91,2821,0
2009-08-18,5,5,4.81,4.81,3115,0
2009-08-19,5,5,4.9,4.95,7880,0
2009-08-20,4.9,4.9,4.84,4.84,600,0
2009-08-21,4.9,5,4.88,5,2600,0
2009-08-24,5,5,5,5,0,0
2009-08-25,5.2,5.2,4.91,4.91,10600,0
2009-08-27,5.1,5.23,5.1,5.1,13970,0
2009-08-28,4.9,4.9,4.9,4.9,164,0
2009-08-31,5.39,5.39,5.1,5.1,2002,0
2009-09-01,5,5,4.9,4.9,5200,0
2009-09-02,5.18,5.19,5,5,3600,0
2009-09-03,4.9,4.94,4.9,4.94,898,0
2009-09-08,4.9,4.91,4.72,4.72,2810,0
2009-09-09,4.95,4.95,4.8,4.9,2700,0
2009-09-10,4.9,5.04,4.9,4.95,18100,0
2009-09-11,4.9,5.1,4.48,4.89,5300,0
2009-09-14,4.9,4.9,4.9,4.9,700,0
2009-09-15,4.9,4.9,4.75,4.8,5216,0
2009-09-16,4.91,4.91,4.7,4.7,77930,0
2009-09-17,4.9,4.95,4.6,4.92,5544,0
2009-09-18,4.94,4.95,4.75,4.94,86930,0
2009-09-21,4.9,4.9,4.8,4.8,700,0
2009-09-22,4.7,4.83,4.7,4.8,12068,0
2009-09-23,4.8,5,4.66,5,3450,0
2009-09-24,4.9,4.96,4.8,4.8,3895,0
2009-09-25,4.82,4.85,4.78,4.78,12900,0
2009-09-28,4.8,4.8,4.8,4.8,7125,0
2009-09-29,4.8,4.8,4.8,4.8,1450,0
2009-09-30,4.97,4.98,4.61,4.61,3200,0
2009-10-01,4.79,4.81,4.79,4.8,4920,0
2009-10-02,5,5,4.61,5,3100,0
2009-10-05,5.01,5.01,4.8,4.9,3005,0
2009-10-06,4.84,5.05,4.75,4.98,53667,0
2009-10-07,5,5,4.81,5,11300,0
2009-10-08,4.85,4.9,4.77,4.77,5750,0
2009-10-09,4.63,4.95,4.6,4.95,5675,0
2009-10-12,5,5,4.75,4.8,16107,0
2009-10-14,5.03,5.03,4.62,4.8,2000,0
2009-10-15,4.85,5.04,4.85,4.95,106920,0
2009-10-16,4.95,5.03,4.95,5,59493,0
2009-10-19,4.92,4.92,4.9,4.9,1050,0
2009-10-20,5,5.1,5,5,22040,0
2009-10-21,4.75,5,4.75,4.99,25033,0
2009-10-23,4.77,4.98,4.76,4.8,8564,0
2009-10-26,4.63,4.98,4.62,4.98,1694,0
2009-10-27,4.7,4.92,4.7,4.92,1200,0
2009-10-28,4.93,5,4.22,4.34,11770,0
2009-10-29,4.81,4.81,4.3,4.66,2000,0
2009-10-30,4.77,4.79,4.74,4.79,1094,0
2009-11-02,4.77,4.77,4.77,4.77,250,0
2009-11-03,4.78,4.79,4.77,4.79,1228,0
2009-11-04,4.49,4.7,4.49,4.5,11454,0
2009-11-05,4.37,4.55,4.29,4.55,5090,0
2009-11-06,4.57,4.65,4.55,4.65,8200,0
2009-11-09,4.47,4.52,3.97,4.52,29154,0
2009-11-10,4.45,4.65,4.45,4.65,1200,0
2009-11-11,4.65,4.75,4.65,4.75,300,0
2009-11-12,4.5,4.6,4.09,4.6,3922,0
2009-11-13,4.57,4.57,4.57,4.57,214,0
2009-11-16,4.45,4.65,4.45,4.48,600,0
2009-11-17,4.4,4.5,4.25,4.5,3572,0
2009-11-18,4.25,4.27,4.25,4.25,2750,0
2009-11-19,4.27,4.47,4.25,4.47,3432,0
2009-11-23,4.35,4.35,4.15,4.3,7841,0
2009-11-24,4.26,4.35,4.26,4.35,22858,0
2009-11-25,4.3,4.3,4.3,4.3,100,0
2009-11-30,4.06,4.3,4.05,4.05,7192,0
2009-12-01,4.17,4.21,4.05,4.2,8691,0
2009-12-02,4.1,4.21,4.01,4.21,5855,0
2009-12-03,4.2,4.3,4.11,4.3,4100,0
2009-12-04,4.3,4.3,4.28,4.28,1400,0
2009-12-07,4.28,4.3,4.16,4.29,11141,0
2009-12-08,4.15,4.3,4.15,4.3,200,0
2009-12-09,4.09,4.3,4.09,4.3,200,0
2009-12-11,4.27,4.29,4.21,4.21,300,0
2009-12-14,4.25,4.3,4.25,4.29,4450,0
2009-12-15,4.29,4.44,4.22,4.44,13910,0
2009-12-16,4.33,4.34,4.16,4.34,14901,0
2009-12-17,4.39,4.39,4.26,4.27,4000,0
2009-12-18,4.27,4.27,3.95,3.95,1590,0
2009-12-21,4.1,4.3,4.05,4.05,105303,0
2009-12-22,4.21,4.25,4.2,4.25,4622,0
2009-12-23,4.23,4.3,4.12,4.22,9771,0
2009-12-24,4.15,4.27,4.15,4.22,6600,0
2009-12-28,4.11,4.22,4.1,4.2,12100,0
2009-12-29,4.15,4.23,4.1,4.23,1520,0
2009-12-30,4.2,4.2,4.05,4.06,16950,0
2009-12-31,4.18,4.3,4.06,4.3,6870,0
2010-01-04,4.15,4.15,4.15,4.15,7050,0
2010-01-05,4.14,4.3,4.11,4.3,8340,0
2010-01-06,4.25,4.29,4.25,4.25,8050,0
2010-01-07,4.16,4.54,4.16,4.48,20877,0
2010-01-08,4.5,4.68,4.5,4.61,17800,0
2010-01-11,4.69,4.69,4.45,4.54,11650,0
2010-01-12,4.47,4.68,4.47,4.62,5001,0
2010-01-13,4.61,4.68,4.51,4.66,4001,0
2010-01-14,4.52,4.52,4.2,4.2,8103,0
2010-01-15,4.28,4.45,4.25,4.35,3350,0
2010-01-19,4.33,4.45,4.26,4.34,7397,0
2010-01-20,4.4,4.4,4.29,4.3,11700,0
2010-01-21,4.47,4.47,4.36,4.36,650,0
2010-01-22,4.37,4.43,4.36,4.43,13200,0
2010-01-25,4.52,4.52,4.36,4.49,22450,0
2010-01-26,4.49,4.49,4.37,4.45,3250,0
2010-01-27,4.37,4.37,4.37,4.37,1300,0
2010-01-28,4.36,4.48,4.36,4.39,4700,0
2010-01-29,4.37,4.48,4.26,4.39,10500,0
2010-02-01,4.39,4.39,4.39,4.39,200,0
2010-02-02,4.49,4.49,4.46,4.47,987,0
2010-02-03,4.4,4.4,4.4,4.4,100,0
2010-02-04,4.43,4.43,4.3,4.31,4700,0
2010-02-05,4.36,4.36,4.29,4.3,7400,0
2010-02-08,4.3,4.65,4.3,4.65,5101,0
2010-02-10,4.6,4.63,4.34,4.44,21829,0
2010-02-12,4.5,4.5,4.32,4.32,1200,0
2010-02-16,4.32,4.44,4.28,4.3,9800,0
2010-02-17,4.32,4.32,4.19,4.19,33313,0
2010-02-18,4.31,4.31,4.22,4.24,10000,0
2010-02-19,4.3,4.33,4.25,4.25,88225,0
2010-02-22,4.22,4.32,4.22,4.25,36155,0
2010-02-23,4.26,4.35,4.25,4.25,351845,0
2010-02-24,4.34,4.5,4.34,4.43,10390,0
2010-02-25,4.47,4.55,4.2,4.23,15637,0
2010-02-26,4.12,4.25,4.06,4.13,34915,0
2010-03-01,4.15,4.3,4.15,4.3,16312,0
2010-03-02,4.3,4.3,4.27,4.3,23898,0
2010-03-03,4.25,4.35,4.24,4.25,65200,0
2010-03-04,4.25,4.35,4.25,4.3,67254,0
2010-03-05,4.27,4.32,4.17,4.3,21000,0
2010-03-08,4.28,4.32,4.25,4.28,21314,0
2010-03-09,4.26,4.28,4.24,4.25,13055,0
2010-03-10,4.26,4.38,4.2,4.34,9774,0
2010-03-11,4.31,4.39,4.18,4.37,2600,0
2010-03-12,4.3,4.37,4.26,4.3,7900,0
2010-03-15,4.26,4.32,4.25,4.25,5000,0
2010-03-16,4.23,4.24,4.2,4.2,5900,0
2010-03-17,4.1,4.22,4.1,4.18,20186,0
2010-03-18,4.19,4.22,4.01,4.08,6837,0
2010-03-19,4.04,4.32,4.04,4.32,86284,0
2010-03-22,4.27,4.32,4.17,4.26,1797,0
2010-03-23,4.25,4.38,4.23,4.38,16872,0
2010-03-24,4.27,4.35,4.21,4.21,24721,0
2010-03-25,4.26,4.3,4.26,4.26,13300,0
2010-03-26,4.26,4.3,4.26,4.29,2865,0
2010-03-29,4.34,4.4,4.3,4.4,17823,0
2010-03-30,4.35,4.4,4.3,4.38,2900,0
2010-03-31,4.29,4.4,4.29,4.4,5970,0
2010-04-01,4.35,4.47,4.35,4.47,17630,0
2010-04-05,4.38,4.45,4.36,4.38,26649,0
2010-04-06,4.41,4.56,4.31,4.45,10300,0
2010-04-07,4.39,4.5,4.25,4.5,8540,0
2010-04-08,4.43,4.74,4.43,4.6,44618,0
2010-04-09,4.61,4.74,4.44,4.7,28934,0
2010-04-12,4.7,4.7,4.4,4.58,19916,0
2010-04-13,4.51,4.55,4.42,4.42,7549,0
2010-04-14,4.45,4.72,4.45,4.62,13533,0
2010-04-15,4.53,4.67,4.47,4.66,3421,0
2010-04-16,4.5,4.74,4.5,4.7,9340,0
2010-04-19,4.76,4.82,4.49,4.72,5523,0
2010-04-20,4.78,4.78,4.57,4.57,6899,0
2010-04-21,4.61,4.67,4.57,4.57,1400,0
2010-04-22,4.48,4.87,4.48,4.5,4700,0
2010-04-23,4.53,4.53,4.41,4.52,13900,0
2010-04-26,4.55,4.6,4.5,4.54,16650,0
2010-04-27,4.44,4.65,4.44,4.54,8692,0
2010-04-28,4.64,4.64,4.55,4.55,4500,0
2010-04-29,4.55,4.64,4.52,4.64,14400,0
2010-04-30,4.62,4.65,4.54,4.65,8991,0
2010-05-03,4.64,4.92,4.56,4.89,20495,0
2010-05-04,4.86,4.99,4.86,4.95,10685,0
2010-05-05,5,5.08,4.9,4.95,9225,0
2010-05-06,5.05,5.05,4.89,5.01,8400,0
2010-05-07,4.8,4.97,4.75,4.76,19685,0
2010-05-10,4.8,4.85,4.6,4.75,6200,0
2010-05-11,4.51,4.77,4.5,4.64,5839,0
2010-05-12,4.52,4.75,4.51,4.69,4700,0
2010-05-13,4.53,4.78,4.51,4.61,10505,0
2010-05-14,4.5,4.7,4.49,4.63,16700,0
2010-05-17,4.54,4.79,4.54,4.79,7500,0
2010-05-18,4.8,4.8,4.56,4.58,6640,0
2010-05-19,4.65,4.65,4.45,4.45,5824,0
2010-05-20,4.48,4.54,4.4,4.4,23781,0
2010-05-21,4.4,4.51,4.4,4.51,3850,0
2010-05-24,4.49,4.55,4.37,4.45,8518,0
2010-05-25,4.4,4.62,4.4,4.46,21300,0
2010-05-26,4.47,4.68,4.47,4.68,19510,0
2010-05-27,4.59,4.64,4.44,4.6,14324,0
2010-05-28,4.57,4.77,4.57,4.75,32245,0
2010-06-01,4.63,4.75,4.51,4.55,15000,0
2010-06-02,4.57,4.6,4.41,4.54,21720,0
2010-06-03,4.6,4.6,4.45,4.52,11088,0
2010-06-04,4.31,4.5,4.25,4.48,20344,0
2010-06-07,4.43,4.5,4.32,4.36,22388,0
2010-06-08,4.31,4.36,4.25,4.32,5539,0
2010-06-09,4.38,4.38,4.27,4.27,830,0
2010-06-10,4.26,4.38,4.25,4.25,4500,0
2010-06-11,4.25,4.3,4.18,4.24,22700,0
2010-06-14,4.22,4.35,4.18,4.3,11609,0
2010-06-15,4.25,4.25,4.18,4.2,12720,0
2010-06-16,4.2,4.37,4.2,4.3,13620,0
2010-06-17,4.26,4.46,4.26,4.46,3652,0
2010-06-18,4.41,4.41,4.28,4.28,17354,0
2010-06-21,4.3,4.3,4.25,4.25,7886,0
2010-06-22,4.21,4.35,4.21,4.25,4100,0
2010-06-23,4.3,4.31,4.26,4.3,10844,0
2010-06-24,4.27,4.35,4.26,4.3,8653,0
2010-06-25,4.26,4.3,4.26,4.3,6300,0
2010-06-28,4.3,4.32,4.3,4.32,2900,0
2010-06-29,4.28,4.28,4.2,4.2,1200,0
2010-06-30,4.25,4.34,4.2,4.34,9934,0
2010-07-01,4.2,4.34,4.17,4.2,22541,0
2010-07-02,4.27,4.3,4.2,4.2,4600,0
2010-07-06,4.2,4.21,4.13,4.13,5640,0
2010-07-07,4.1,4.2,4.1,4.2,13050,0
2010-07-08,4.15,4.22,4.15,4.15,4900,0
2010-07-09,4.2,4.23,4.2,4.23,5100,0
2010-07-12,4.22,4.24,4.2,4.24,4700,0
2010-07-13,4.29,4.31,4.27,4.31,10330,0
2010-07-14,4.32,4.32,4.21,4.21,1900,0
2010-07-15,4.22,4.24,4.2,4.24,5745,0
2010-07-16,4.39,4.44,4.35,4.36,27240,0
2010-07-19,4.39,4.54,4.3,4.54,7800,0
2010-07-20,4.39,4.49,4.31,4.4,17841,0
2010-07-21,4.43,4.43,4.21,4.35,9200,0
2010-07-22,4.3,4.55,4.3,4.55,22409,0
2010-07-23,4.55,4.57,4.5,4.51,6091,0
2010-07-26,4.41,4.83,4.41,4.77,31356,0
2010-07-27,4.83,4.95,4.78,4.85,34280,0
2010-07-28,4.89,4.9,4.79,4.84,18905,0
2010-07-29,4.85,5.27,4.85,5.13,51897,0
2010-07-30,5.15,5.2,5,5.17,7300,0
2010-08-02,5.4,5.49,5.23,5.4,29254,0
2010-08-03,5.32,5.45,5.32,5.42,7873,0
2010-08-04,5.48,5.72,5.46,5.65,21684,0
2010-08-05,5.57,5.72,5.57,5.68,11523,0
2010-08-06,5.69,5.69,5.5,5.64,10350,0
2010-08-09,5.7,5.72,5.52,5.59,1800,0
2010-08-10,5.6,5.67,5.48,5.61,5375,0
2010-08-11,5.48,5.69,5.48,5.64,11000,0
2010-08-12,5.69,5.7,5.52,5.57,4745,0
2010-08-13,5.5,5.69,5.5,5.69,8070,0
2010-08-16,5.6,5.66,5.5,5.5,12500,0
2010-08-17,5.5,5.66,5.36,5.41,14870,0
2010-08-18,5.49,5.49,5.33,5.37,3000,0
2010-08-19,5.26,5.42,5.25,5.25,12355,0
2010-08-20,5.4,5.48,5.28,5.33,1800,0
2010-08-23,5.26,5.5,5.12,5.49,14550,0
2010-08-24,5.49,5.5,5.3,5.31,12100,0
2010-08-25,5.33,5.36,5.33,5.35,2298,0
2010-08-26,5.43,5.51,5.41,5.51,12100,0
2010-08-27,5.51,5.55,5.46,5.46,6000,0
2010-08-30,5.45,5.53,5.45,5.45,5600,0
2010-08-31,5.38,5.55,5.38,5.55,1000,0
2010-09-01,5.41,5.49,5.41,5.49,1550,0
2010-09-02,5.4,5.56,5.34,5.53,7700,0
2010-09-03,5.49,5.68,5.44,5.6,11400,0
2010-09-07,5.6,5.6,5.53,5.6,5025,0
2010-09-08,5.62,5.62,5.42,5.5,22011,0
2010-09-09,5.51,5.51,5.5,5.5,3000,0
2010-09-10,5.43,5.65,5.43,5.62,9000,0
2010-09-13,5.65,6.09,5.57,5.91,27829,0
2010-09-14,5.93,6.18,5.93,6.05,27650,0
2010-09-15,6.09,6.13,5.91,5.91,34025,0
2010-09-16,5.85,6.22,5.85,6.02,13500,0
2010-09-17,6.14,6.22,5.99,6.22,12667,0
2010-09-20,6.15,6.15,5.9,5.9,26978,0
2010-09-21,6.04,6.04,5.95,5.95,2100,0
2010-09-22,5.96,6.05,5.85,5.9,6334,0
2010-09-23,5.97,6.04,5.9,5.96,1602,0
2010-09-24,5.87,6.13,5.65,5.72,30405,0
2010-09-27,5.7,6.04,5.7,5.73,8612,0
2010-09-28,5.86,6.05,5.79,6.05,12450,0
2010-09-29,6.14,6.14,5.8,5.97,5600,0
2010-09-30,5.85,6.22,5.6,5.9,16638,0
2010-10-01,5.94,5.94,5.75,5.8,8615,0
2010-10-04,6.09,6.15,5.89,5.91,4165,0
2010-10-05,6.11,6.12,5.94,6.02,6950,0
2010-10-06,5.93,6,5.85,5.9,4701,0
2010-10-07,5.91,5.99,5.86,5.86,12401,0
2010-10-08,5.9,6.06,5.9,6.06,11977,0
2010-10-11,5.95,6.15,5.95,6.15,20184,0
2010-10-12,6.21,6.65,6.21,6.51,29856,0
2010-10-13,6.6,6.91,6.6,6.77,21750,0
2010-10-14,6.74,6.84,6.55,6.72,7450,0
2010-10-15,6.84,6.84,6.64,6.7,12082,0
2010-10-18,6.65,6.87,6.62,6.79,6400,0
2010-10-19,6.87,6.98,6.7,6.79,14099,0
2010-10-20,6.7,6.93,6.7,6.93,7550,0
2010-10-21,6.95,7.84,6.95,7.4,56583,0
2010-10-22,7.5,8.19,7.44,7.51,69479,0
2010-10-25,8.19,8.19,7.59,7.78,38085,0
2010-10-26,7.89,7.89,7.54,7.69,35274,0
2010-10-27,7.6,7.99,7.52,7.7,16065,0
2010-10-28,7.09,7.65,7.09,7.25,31275,0
2010-10-29,6.91,8.1,6.9,7.76,56211,0
2010-11-01,8.06,9.4,8.02,9.07,127554,0
2010-11-02,8.95,9.39,8.67,9.39,124547,0
2010-11-03,9.52,9.77,8.92,9,104565,0
2010-11-04,8.97,8.99,8.57,8.79,44086,0
2010-11-05,8.9,9.25,8.78,9.22,53755,0
2010-11-08,9.04,9.04,8.75,8.77,41778,0
2010-11-09,8.66,8.84,8.65,8.8,14000,0
2010-11-10,8.7,8.87,8.61,8.83,18630,0
2010-11-11,9,9,8.32,8.55,26315,0
2010-11-12,8.67,9,7.95,8.13,55223,0
2010-11-15,8.07,8.94,8.02,8.55,141453,0
2010-11-16,8.7,8.7,8.19,8.23,19254,0
2010-11-17,8.26,8.34,8.15,8.28,15269,0
2010-11-18,8.5,8.66,8.27,8.3,12373,0
2010-11-19,8.59,8.59,8.27,8.35,19740,0
2010-11-22,8.48,8.93,8.45,8.7,42900,0
2010-11-23,8.6,8.94,8.59,8.7,116273,0
2010-11-24,8.74,8.99,8.68,8.69,71530,0
2010-11-26,8.8,8.8,8.68,8.7,10094,0
2010-11-29,8.68,8.68,8.26,8.44,31630,0
2010-11-30,8.45,8.5,8.01,8.16,36927,0
2010-12-01,8.43,8.76,8.05,8.45,49645,0
2010-12-02,8.34,8.51,8.32,8.32,12254,0
2010-12-03,8.31,8.34,8.05,8.17,16625,0
2010-12-06,8.13,8.37,8.03,8.25,44853,0
2010-12-07,8.15,8.33,8.05,8.05,22027,0
2010-12-08,8.52,8.52,8.12,8.32,4469,0
2010-12-09,8.23,8.31,8.09,8.25,18671,0
2010-12-10,8.12,8.21,8.05,8.1,23584,0
2010-12-13,8.05,8.19,8.05,8.16,25632,0
2010-12-14,8.2,8.27,8.06,8.27,8464,0
2010-12-15,8.34,8.35,8.12,8.32,10248,0
2010-12-16,8.09,8.27,8.05,8.27,24926,0
2010-12-17,8.18,8.31,8.08,8.31,14133,0
2010-12-20,8.2,8.45,8.19,8.3,15684,0
2010-12-21,8.3,8.4,8.11,8.11,17921,0
2010-12-22,8.08,8.32,8.08,8.23,10404,0
2010-12-23,8.33,8.33,8.21,8.26,6374,0
2010-12-27,8.2,8.3,8.2,8.2,7994,0
2010-12-28,8.38,8.7,8.37,8.42,27129,0
2010-12-29,8.4,8.52,8.37,8.4,14524,0
2010-12-30,8.43,9.16,8.43,8.74,30022,0
2010-12-31,8.91,9.39,8.64,8.64,41783,0
2011-01-03,8.65,8.86,8.65,8.73,37672,0
2011-01-04,8.69,8.69,8.35,8.48,28827,0
2011-01-05,8.54,9,8.31,8.99,26667,0
2011-01-06,8.99,9,8.6,8.76,28775,0
2011-01-07,8.8,9.1,8.8,9.03,41166,0
2011-01-10,9.09,9.25,9.04,9.15,43496,0
2011-01-11,9.15,9.19,9.04,9.15,18063,0
2011-01-12,9.06,9.31,9.06,9.31,41400,0
2011-01-13,9.26,9.95,9.16,9.95,64804,0
2011-01-14,9.74,10.3,9.74,10.25,69481,0
2011-01-18,10.15,10.25,10.05,10.08,31185,0
2011-01-19,10.05,10.05,9.51,9.71,58789,0
2011-01-20,9.65,9.65,9.27,9.44,44937,0
2011-01-21,9.5,9.55,9.25,9.35,11076,0
2011-01-24,9.35,9.44,9.18,9.35,21692,0
2011-01-25,9.36,9.64,9.23,9.3,36906,0
2011-01-26,9.42,9.55,9.34,9.36,16144,0
2011-01-27,9.38,9.55,9.32,9.32,20235,0
2011-01-28,9.3,9.51,9.15,9.2,25722,0
2011-01-31,9.09,9.33,9.09,9.24,18373,0
2011-02-01,9.25,9.47,9.25,9.36,11555,0
2011-02-02,9.32,9.32,9.14,9.19,10723,0
2011-02-03,9.15,9.25,9.12,9.17,6231,0
2011-02-04,9.2,9.33,9.09,9.13,14902,0
2011-02-07,9.13,9.44,9.12,9.38,12299,0
2011-02-08,9.38,9.61,9.3,9.5,32169,0
2011-02-09,9.54,9.59,9.33,9.51,28575,0
2011-02-10,9.45,9.86,9.45,9.69,18099,0
2011-02-11,9.76,10.25,9.71,10.04,38562,0
2011-02-14,10.17,10.25,9.96,10,26431,0
2011-02-15,9.95,10.09,9.86,9.95,16195,0
2011-02-16,9.69,10.35,9.69,10.23,28890,0
2011-02-18,11,11.44,10.85,10.89,62944,0
2011-02-22,11.06,11.22,9.31,9.47,141212,0
2011-02-23,9.51,9.67,9.25,9.43,51043,0
2011-02-24,9.42,9.47,9.3,9.35,42130,0
2011-02-25,9.34,9.35,9.06,9.22,77691,0
2011-02-28,9.35,9.35,8.96,9.2,49528,0
2011-03-01,9.29,9.29,8.69,8.99,78093,0
2011-03-02,9.08,9.08,8.7,8.78,67205,0
2011-03-03,8.8,8.86,8.52,8.69,43377,0
2011-03-04,8.61,8.84,8.51,8.74,44940,0
2011-03-07,8.96,8.96,8.67,8.75,22210,0
2011-03-08,8.8,8.8,8.7,8.7,13179,0
2011-03-09,8.78,8.87,8.55,8.67,16342,0
2011-03-10,8.63,8.72,8.5,8.62,25976,0
2011-03-11,8.6,8.74,8.57,8.62,15916,0
2011-03-14,8.5,8.65,8.43,8.5,23275,0
2011-03-15,8.03,8.45,8.03,8.38,27324,0
2011-03-16,8.4,8.6,8.36,8.46,14350,0
2011-03-17,8.47,8.54,8.47,8.48,1200,0
2011-03-18,8.56,8.56,8.46,8.46,9064,0
2011-03-21,8.54,8.8,8.46,8.48,21755,0
2011-03-22,8.47,8.95,8.47,8.9,20255,0
2011-03-23,8.95,8.95,8.78,8.8,17518,0
2011-03-24,8.85,9.2,8.85,9.12,15716,0
2011-03-25,9.1,9.43,9.1,9.3,20729,0
2011-03-28,9.4,9.48,9.4,9.42,8338,0
2011-03-29,9.5,9.88,9.42,9.85,6839,0
2011-03-30,9.94,9.99,9.7,9.85,13646,0
2011-03-31,9.69,10.08,9.69,9.86,4828,0
2011-04-01,9.99,9.99,9.67,9.82,8207,0
2011-04-04,9.68,9.79,9.61,9.61,3171,0
2011-04-05,9.58,9.67,9.52,9.63,9764,0
2011-04-06,9.5,9.85,9.5,9.78,12075,0
2011-04-07,9.78,9.85,9.78,9.84,10656,0
2011-04-08,9.85,9.85,9.82,9.83,5258,0
2011-04-11,9.82,9.86,9.57,9.57,18339,0
2011-04-12,9.48,9.62,9.4,9.56,10892,0
2011-04-13,9.46,9.62,9.46,9.62,4700,0
2011-04-14,9.62,9.75,9.6,9.75,6992,0
2011-04-15,9.8,9.8,9.48,9.72,10430,0
2011-04-18,9.58,9.74,9.52,9.62,7184,0
2011-04-19,9.61,9.73,9.42,9.57,14272,0
2011-04-20,9.68,9.68,9.41,9.61,12799,0
2011-04-21,9.97,10.54,9.78,10.44,94221,0
2011-04-25,10.63,11.05,10.52,10.76,75126,0
2011-04-26,10.87,10.98,9.75,10.33,87791,0
2011-04-27,10.21,10.41,10.14,10.29,38058,0
2011-04-28,9.99,10.11,9.71,10.02,39094,0
2011-04-29,9.93,10.08,9.6,9.75,24705,0
2011-05-02,10.95,10.95,9.75,9.99,13624,0
2011-05-03,9.85,10.11,9.59,9.6,22080,0
2011-05-04,9.62,9.8,9.45,9.45,17229,0
2011-05-05,9.59,9.73,9.16,9.36,30676,0
2011-05-06,9.19,9.45,9,9.44,24145,0
2011-05-09,9.4,9.4,9.17,9.34,14075,0
2011-05-10,9.3,9.55,9.27,9.55,20416,0
2011-05-11,9.52,9.93,9.52,9.52,7123,0
2011-05-12,9.47,9.95,9.37,9.95,25183,0
2011-05-13,9.86,9.94,9.6,9.85,13045,0
2011-05-16,9.73,9.93,9.51,9.75,16023,0
2011-05-17,9.55,10.2,9.51,10.02,32544,0
2011-05-18,9.97,10,9.9,9.95,13384,0
2011-05-19,9.77,9.99,9.77,9.93,8929,0
2011-05-20,9.93,10.16,9.68,9.96,16643,0
2011-05-23,9.77,9.95,9.67,9.91,17771,0
2011-05-24,9.89,10.13,9.89,10.06,13123,0
2011-05-25,9.87,10.14,9.87,9.94,7965,0
2011-05-26,9.95,9.95,9.73,9.82,7300,0
2011-05-27,9.7,9.97,9.7,9.86,16025,0
2011-05-31,10,10.09,9.66,9.74,22751,0
2011-06-01,9.71,9.84,9.6,9.61,19191,0
2011-06-02,9.55,10.05,9.55,10.01,23088,0
2011-06-03,10.07,10.1,9.8,9.94,21717,0
2011-06-06,9.91,10.1,9.75,9.86,49975,0
2011-06-07,9.81,10,9.73,9.95,21533,0
2011-06-08,9.93,9.94,9.61,9.7,34049,0
2011-06-09,9.72,9.99,9.67,9.92,25695,0
2011-06-10,9.91,10.22,9.76,10.15,43498,0
2011-06-13,10.2,10.33,9.7,9.73,46366,0
2011-06-14,9.84,9.86,9.54,9.63,32539,0
2011-06-15,9.52,9.61,9.32,9.51,25409,0
2011-06-16,9.45,9.49,9.04,9.3,58821,0
2011-06-17,9.34,9.48,8.67,9.03,34438,0
2011-06-20,9.13,9.13,8.95,8.99,12755,0
2011-06-21,8.89,9.1,8.89,9.02,22264,0
2011-06-22,8.92,9.65,8.92,9.26,49280,0
2011-06-23,9.25,9.42,8.92,9.07,45737,0
2011-06-24,9.11,9.45,8.85,9.16,1198424,0
2011-06-27,9.35,9.75,8.93,9.64,51285,0
2011-06-28,9.63,9.97,9.58,9.95,37197,0
2011-06-29,9.8,9.95,9.8,9.81,16051,0
2011-06-30,9.84,9.89,9.55,9.73,23600,0
2011-07-01,9.78,9.8,9.5,9.55,29568,0
2011-07-05,9.52,9.62,9.39,9.51,24480,0
2011-07-06,9.53,9.94,9.53,9.82,31479,0
2011-07-07,9.72,9.87,9.58,9.66,22984,0
2011-07-08,9.73,9.84,9.62,9.77,14789,0
2011-07-11,9.75,9.82,9.65,9.67,14347,0
2011-07-12,9.63,9.73,9.61,9.64,12375,0
2011-07-13,9.65,9.69,9.53,9.6,16216,0
2011-07-14,9.57,9.72,9.4,9.45,30279,0
2011-07-15,9.59,9.78,9.59,9.7,12379,0
2011-07-18,9.65,9.65,9.31,9.43,30554,0
2011-07-19,9.49,9.66,9.34,9.57,10226,0
2011-07-20,9.53,9.56,9.4,9.53,8722,0
2011-07-21,9.55,9.55,9.14,9.37,40466,0
2011-07-22,9.32,9.32,9.11,9.28,12330,0
2011-07-25,9.22,9.27,9.12,9.27,52652,0
2011-07-26,9.17,9.29,9.12,9.23,12565,0
2011-07-27,9.17,9.27,9.07,9.16,40166,0
2011-07-28,9.13,9.21,6.82,6.96,207064,0
2011-07-29,7.9,7.9,7.05,7.26,105565,0
2011-08-01,7.49,7.63,6.95,7.17,69316,0
2011-08-02,7.18,7.32,7.1,7.1,17765,0
2011-08-03,7.11,7.46,7,7.41,23471,0
2011-08-04,7.35,7.93,7.35,7.4,77196,0
2011-08-05,7.47,7.47,7.01,7.19,16454,0
2011-08-08,7.32,7.59,6.8,6.8,93589,0
2011-08-09,6.92,6.92,5.75,6.84,121427,0
2011-08-10,6.87,6.91,6.35,6.42,31780,0
2011-08-11,6.45,7.12,6.45,6.96,25165,0
2011-08-12,6.98,7.1,6.48,6.52,30818,0
2011-08-15,6.63,6.92,6.55,6.9,11203,0
2011-08-16,6.67,7.05,6.42,6.6,26371,0
2011-08-17,6.66,6.75,6.51,6.53,7070,0
2011-08-18,6.44,6.63,6.29,6.46,44411,0
2011-08-19,6.44,6.69,6.16,6.16,29782,0
2011-08-22,6.31,6.41,5.97,6.15,52156,0
2011-08-23,6.16,6.75,6.09,6.74,33863,0
2011-08-24,6.69,6.88,6.49,6.83,27012,0
2011-08-25,6.87,6.87,6.19,6.28,37535,0
2011-08-26,6.33,6.67,6.33,6.5,25335,0
2011-08-29,6.55,6.57,6.22,6.52,29369,0
2011-08-30,6.5,6.57,6.19,6.33,12066,0
2011-08-31,6.31,6.51,6.15,6.15,24662,0
2011-09-01,6.29,6.31,6.02,6.03,27331,0
2011-09-02,5.95,5.98,5.66,5.75,48627,0
2011-09-06,5.63,5.69,5.39,5.56,27375,0
2011-09-07,5.66,6.2,5.66,5.93,31332,0
2011-09-08,5.95,6.97,5.95,6,51767,0
2011-09-09,5.95,5.95,5.57,5.61,34770,0
2011-09-12,5.53,5.93,5.47,5.68,16153,0
2011-09-13,5.7,6.03,5.47,5.9,25030,0
2011-09-14,6.02,6.1,5.9,6.1,10997,0
2011-09-15,6.09,6.09,5.72,5.9,20737,0
2011-09-16,5.92,6.12,5.77,6.03,51342,0
2011-09-19,5.92,6.19,5.76,6.02,17574,0
2011-09-20,5.83,6.06,5.68,5.7,16051,0
2011-09-21,5.63,5.63,5.31,5.46,23738,0
2011-09-22,5.46,5.6,5.2,5.25,40117,0
2011-09-23,5.26,5.57,5.24,5.39,16274,0
2011-09-26,5.42,5.72,5.35,5.68,10109,0
2011-09-27,5.75,6,5.69,6,20080,0
2011-09-28,6.01,6.08,5.41,5.54,15469,0
2011-09-29,5.86,5.95,5.66,5.79,6771,0
2011-09-30,5.7,5.97,5.38,5.56,11568,0
2011-10-03,5.51,5.51,4.98,5.03,35117,0
2011-10-04,5.31,5.35,4.95,5.26,64794,0
2011-10-05,5.28,5.35,5.08,5.33,11207,0
2011-10-06,5.34,6.19,5.34,6.14,39434,0
2011-10-07,6.21,6.21,5.85,5.87,9440,0
2011-10-10,6.1,6.41,5.82,6.34,31307,0
2011-10-11,6.18,6.43,6.08,6.37,14030,0
2011-10-12,5.94,6.77,5.94,6.54,12912,0
2011-10-13,6.49,6.65,6.33,6.55,17489,0
2011-10-14,6.61,6.96,6.51,6.85,10701,0
2011-10-17,6.51,6.89,6.46,6.68,23070,0
2011-10-18,6.51,7.26,6.38,7.04,38197,0
2011-10-19,7.01,7.18,6.41,6.72,24169,0
2011-10-20,6.72,7.17,6.5,6.95,8192,0
2011-10-21,7.1,7.4,6.95,7.22,29623,0
2011-10-24,7.26,7.36,6.5,7.35,30043,0
2011-10-25,7.18,7.25,6.88,7.1,16662,0
2011-10-26,7.3,7.45,6.8,7.45,19097,0
2011-10-27,7.64,8.05,7.34,8.01,58157,0
2011-10-28,8,8.11,7.85,8.11,16023,0
2011-10-31,8.1,8.66,7.83,7.95,26762,0
2011-11-01,7.72,7.95,7.37,7.55,24374,0
2011-11-02,7.83,8.04,7.68,7.85,13733,0
2011-11-03,8,8.08,7.83,8.07,13394,0
2011-11-04,8,8,7.62,7.91,9251,0
2011-11-07,7.87,7.94,7.57,7.8,6814,0
2011-11-08,7.6,7.93,7.6,7.93,6602,0
2011-11-09,8.04,8.04,7.52,7.61,27250,0
2011-11-10,7.74,7.99,7.57,7.65,4931,0
2011-11-11,7.65,8,7.64,7.99,22367,0
2011-11-14,7.99,7.99,7.71,7.83,11370,0
2011-11-15,7.83,8,7.68,7.96,8534,0
2011-11-16,7.79,8.29,7.79,7.8,15037,0
2011-11-17,7.76,7.92,7.69,7.75,8852,0
2011-11-18,7.76,8.11,7.76,7.97,16932,0
2011-11-21,8.08,8.08,7.54,7.59,23750,0
2011-11-22,7.58,8,7.55,7.75,11988,0
2011-11-23,7.7,7.7,7.06,7.15,26310,0
2011-11-25,7.22,7.35,7,7,9370,0
2011-11-28,7.33,7.66,7.25,7.47,30059,0
2011-11-29,7.57,7.68,7.54,7.62,7438,0
2011-11-30,7.71,8.26,7.71,8.04,47677,0
2011-12-01,7.93,8,7.63,7.63,16419,0
2011-12-02,7.72,8.05,7.72,7.92,14679,0
2011-12-05,8.04,8.06,7.7,8.04,21669,0
2011-12-06,8.05,8.05,7.55,7.99,18657,0
2011-12-07,7.9,8.07,7.86,8,9205,0
2011-12-08,7.97,7.97,7.5,7.52,16973,0
2011-12-09,7.53,8,7.53,7.94,15539,0
2011-12-12,7.64,7.9,7.62,7.75,12060,0
2011-12-13,7.85,7.91,7.61,7.69,9952,0
2011-12-14,7.85,7.85,7.6,7.81,24843,0
2011-12-15,7.58,7.99,7.57,7.99,10924,0
2011-12-16,8.06,8.14,7.84,8.14,29848,0
2011-12-19,8.24,8.3,7.82,7.87,14431,0
2011-12-20,8.1,8.74,8.02,8.47,27030,0
2011-12-21,8.5,8.55,8.08,8.33,11511,0
2011-12-22,7.99,8.39,7.99,8.37,5130,0
2011-12-23,8.73,8.73,8.43,8.64,7475,0
2011-12-27,8.43,8.63,8.18,8.59,6862,0
2011-12-28,8.58,8.58,8.03,8.21,19270,0
2011-12-29,7.73,8.36,7.63,8.33,17501,0
2011-12-30,8.05,8.4,8.03,8.23,10102,0
2012-01-03,8.33,8.63,8.09,8.3,17438,0
2012-01-04,8.79,8.8,8.21,8.27,9016,0
2012-01-05,8.27,8.79,8.27,8.51,13321,0
2012-01-06,8.06,8.75,8,8.51,25926,0
2012-01-09,8.55,8.59,8.21,8.59,25831,0
2012-01-10,8.53,8.75,8.49,8.56,14062,0
2012-01-11,8.42,8.59,8.42,8.59,4525,0
2012-01-12,8.46,8.55,8.19,8.51,2789,0
2012-01-13,8.38,8.6,8.37,8.38,10568,0
2012-01-17,7.75,8.47,7.75,8.47,24979,0
2012-01-18,8.46,8.74,8.46,8.71,22920,0
2012-01-19,8.74,8.74,8.05,8.65,9454,0
2012-01-20,8.62,8.74,8.6,8.69,12709,0
2012-01-23,8.71,8.74,8.53,8.65,6376,0
2012-01-24,8.56,8.74,8.32,8.73,12641,0
2012-01-25,8.73,8.74,8.1,8.68,9301,0
2012-01-26,8.72,8.73,8.3,8.51,14556,0
2012-01-27,8.61,8.66,8.22,8.64,10882,0
2012-01-30,8.45,8.58,8.39,8.52,9400,0
2012-01-31,8.32,8.58,8.32,8.56,6715,0
2012-02-01,8.74,8.97,8.58,8.79,22222,0
2012-02-02,8.74,8.95,8.73,8.95,12998,0
2012-02-03,8.98,9.15,8.86,9.05,35854,0
2012-02-06,8.87,9.09,8.87,9.08,7640,0
2012-02-07,9.1,9.1,8.94,9.06,4944,0
2012-02-08,8.75,9.08,8.75,9.04,13845,0
2012-02-09,9.09,9.4,8.92,9.28,40460,0
2012-02-10,9.08,9.37,9.02,9.11,18985,0
2012-02-13,9.16,9.45,9.15,9.45,18121,0
2012-02-14,9.24,9.44,9.22,9.34,10600,0
2012-02-15,9.3,9.47,9.19,9.27,42236,0
2012-02-16,9.38,9.57,9.27,9.55,32015,0
2012-02-17,9.61,9.99,9.55,9.73,39301,0
2012-02-21,9.7,9.7,9.13,9.2,3591,0
2012-02-22,9.26,9.43,9.23,9.23,15565,0
2012-02-23,9.23,9.65,9.2,9.65,13377,0
2012-02-24,9.65,9.7,9.55,9.67,11178,0
2012-02-27,9.32,9.74,9.32,9.73,9268,0
2012-02-28,9.65,9.87,9.63,9.87,14562,0
2012-02-29,9.56,9.89,9.56,9.73,37150,0
2012-03-01,9.82,10.21,9.76,10,67664,0
2012-03-02,9.97,10.19,9.83,9.89,40865,0
2012-03-05,9.62,10.21,9.62,10.04,24097,0
2012-03-06,9.88,10.09,9.71,10.03,45841,0
2012-03-07,10.2,10.21,10.01,10.19,15633,0
2012-03-08,9.86,10.38,9.86,10.22,22679,0
2012-03-09,10.03,10.45,10.03,10.44,47222,0
2012-03-12,10.45,10.73,10.12,10.64,21719,0
2012-03-13,10.7,10.88,10.6,10.86,15566,0
2012-03-14,10.61,10.86,10.17,10.3,34585,0
2012-03-15,10.27,10.34,10.18,10.3,25626,0
2012-03-16,10.27,10.34,10.16,10.24,22383,0
2012-03-19,10.16,10.47,9.95,10.47,11949,0
2012-03-20,10.32,10.45,9.66,10.03,6968,0
2012-03-21,10.12,10.26,9.88,10.04,6962,0
2012-03-22,9.9,9.99,9.61,9.96,20018,0
2012-03-23,9.97,10.25,9.74,10.03,10295,0
2012-03-26,10,10.27,9.78,9.93,48173,0
2012-03-27,9.9,10.35,9.9,10.06,11348,0
2012-03-28,10.01,10.01,9.87,9.96,5387,0
2012-03-29,9.91,10.09,9.73,9.89,4982,0
2012-03-30,9.98,9.98,9.74,9.78,31792,0
2012-04-02,9.8,10.15,9.52,10.15,17565,0
2012-04-03,10.07,10.23,9.69,9.96,13451,0
2012-04-04,9.86,9.89,9.51,9.59,22952,0
2012-04-05,9.6,9.74,9.54,9.64,8458,0
2012-04-09,9.46,9.48,8.83,9.2,37780,0
2012-04-10,9.21,9.21,8.8,8.89,30089,0
2012-04-11,9,9.46,8.8,9.36,23730,0
2012-04-12,9.24,9.52,9.05,9.48,25216,0
2012-04-13,9.47,9.47,9.04,9.04,15876,0
2012-04-16,9.08,9.55,9.05,9.47,3786,0
2012-04-17,9.48,9.88,9.15,9.75,26491,0
2012-04-18,9.67,9.96,9.39,9.66,13006,0
2012-04-19,9.72,10,9.57,9.61,17039,0
2012-04-20,9.9,9.9,9.55,9.67,15447,0
2012-04-23,9.61,9.61,9.17,9.39,22219,0
2012-04-24,9.39,9.6,9.34,9.57,10652,0
2012-04-25,9.71,9.76,9.59,9.76,7148,0
2012-04-26,9.75,9.85,9.32,9.69,19996,0
2012-04-27,9.74,9.88,9.62,9.68,9698,0
2012-04-30,9.64,9.64,9.35,9.48,10870,0
2012-05-01,9.43,9.48,9.05,9.14,39829,0
2012-05-02,8.18,9.95,8.18,9,24184,0
2012-05-03,8.94,9.21,8.68,8.84,19075,0
2012-05-04,8.77,8.88,8.3,8.53,20827,0
2012-05-07,8.52,8.8,8.52,8.75,10906,0
2012-05-08,8.64,9.25,8.62,9.03,49939,0
2012-05-09,8.9,9.14,8.86,9,18822,0
2012-05-10,9.07,9.07,8.99,9.05,2013,0
2012-05-11,8.94,9.45,8.79,9.09,19437,0
2012-05-14,9.02,9.45,8.71,9.3,20007,0
2012-05-15,9.23,9.23,8.86,8.93,5838,0
2012-05-16,8.86,9.15,8.71,8.85,25198,0
2012-05-17,8.89,8.89,8.51,8.58,13495,0
2012-05-18,8.52,8.92,8.52,8.92,14501,0
2012-05-21,8.94,8.99,8.84,8.99,10876,0
2012-05-22,8.99,9.06,8.53,8.55,40476,0
2012-05-23,8.5,8.62,8.23,8.6,47246,0
2012-05-24,8.62,8.62,8.4,8.55,17532,0
2012-05-25,8.58,8.95,8.58,8.77,47202,0
2012-05-29,8.86,9.06,8.8,8.98,14107,0
2012-05-30,8.9,9.03,8.87,8.92,9862,0
2012-05-31,8.95,9.15,8.9,9.12,43471,0
2012-06-01,9.15,9.15,8.7,8.73,24764,0
2012-06-04,8.77,8.97,8.59,8.97,28440,0
2012-06-05,8.9,9.04,8.81,9.03,23537,0
2012-06-06,8.78,9.41,8.78,9.23,13085,0
2012-06-07,9.4,9.4,9,9.16,19692,0
2012-06-08,9.08,9.43,9,9.08,8964,0
2012-06-11,9.18,9.28,8.79,8.97,38023,0
2012-06-12,9.02,9.28,8.75,9.21,17008,0
2012-06-13,9.3,9.3,8.97,9.05,11783,0
2012-06-14,9.09,9.17,9.06,9.17,15201,0
2012-06-15,9.12,9.3,8.96,9.14,31766,0
2012-06-18,9.15,9.18,8.94,9.06,14860,0
2012-06-19,9.1,9.24,9.03,9.24,12732,0
2012-06-20,9.25,9.26,9.05,9.15,6332,0
2012-06-21,9.27,9.27,8.84,8.86,14289,0
2012-06-22,8.98,9.17,8.86,9.17,123030,0
2012-06-25,9.02,9.07,8.98,8.98,5014,0
2012-06-26,8.99,9.3,8.99,9.19,11324,0
2012-06-27,9.18,9.39,9.01,9.33,9988,0
2012-06-28,9.27,9.27,9.04,9.17,6200,0
2012-06-29,9.39,9.39,9.06,9.3,13175,0
2012-07-02,9.4,9.46,9.16,9.46,19280,0
2012-07-03,9.43,9.73,9.23,9.73,19604,0
2012-07-05,9.69,9.69,9.4,9.65,7125,0
2012-07-06,9.57,9.9,9.16,9.73,26381,0
2012-07-09,9.73,9.73,9.56,9.71,14731,0
2012-07-10,9.72,9.77,9.39,9.4,10458,0
2012-07-11,9.45,9.82,9.27,9.51,5426,0
2012-07-12,9.46,9.61,9.24,9.44,12165,0
2012-07-13,9.48,9.811,9.11,9.74,25243,0
2012-07-16,9.74,9.74,9.59,9.61,3600,0
2012-07-17,9.7,9.89,9.47,9.54,14061,0
2012-07-18,9.5,9.7,9.38,9.7,12155,0
2012-07-19,9.76,9.81,9.49,9.68,6706,0
2012-07-20,9.59,9.8,9.36,9.5,15714,0
2012-07-23,9.34,9.72,9.24,9.49,12742,0
2012-07-24,9.51,9.51,9.12,9.27,12097,0
2012-07-25,9.38,9.78,9.38,9.6,22533,0
2012-07-26,9.73,9.73,9.28,9.33,7300,0
2012-07-27,9.34,9.7,9,9.55,15670,0
2012-07-30,9.52,9.74,9.42,9.61,10393,0
2012-07-31,9.69,9.69,9.28,9.51,47581,0
2012-08-01,9.6,9.67,9.55,9.6,17006,0
2012-08-02,9.55,9.66,9.55,9.6,29082,0
2012-08-03,9.69,9.79,9.55,9.79,20407,0
2012-08-06,9.81,10.04,9.75,10.03,43923,0
2012-08-07,10.01,10.13,9.9,10.09,17834,0
2012-08-08,10.05,10.11,9.96,9.98,40430,0
2012-08-09,10,10.05,10,10.05,1794,0
2012-08-10,10,10.04,9.9,9.95,11671,0
2012-08-13,9.98,9.99,9.74,9.88,3614,0
2012-08-14,9.93,9.98,9.79,9.87,8563,0
2012-08-15,9.9,10.04,9.89,9.99,8139,0
2012-08-16,9.98,10.04,9.94,10.04,7165,0
2012-08-17,10,10.46,10,10.46,25963,0
2012-08-20,10.35,10.49,10.2,10.49,9537,0
2012-08-21,10.49,10.75,10.402,10.54,24625,0
2012-08-22,10.52,10.52,10.4,10.44,4924,0
2012-08-23,10.47,10.47,10.358,10.43,25099,0
2012-08-24,10.43,10.64,10.38,10.4,11682,0
2012-08-27,10.43,10.43,10.39,10.4,7558,0
2012-08-28,10.43,10.5,10.32,10.5,5698,0
2012-08-29,10.45,10.45,10.45,10.45,3376,0
2012-08-30,10.4,10.44,10.31,10.34,3232,0
2012-08-31,10.43,10.609,10.3,10.42,16108,0
2012-09-04,10.37,10.64,10.33,10.6,8141,0
2012-09-05,10.63,10.7,10.49,10.49,16380,0
2012-09-06,10.62,10.98,10.54,10.87,38962,0
2012-09-07,10.87,10.87,10.26,10.59,12120,0
2012-09-10,10.63,10.63,10.43,10.46,23291,0
2012-09-11,10.27,10.4,10.2,10.36,16013,0
2012-09-12,10.4,10.468,10.19,10.31,11536,0
2012-09-13,10.25,10.49,10.25,10.35,20833,0
2012-09-14,10.41,10.41,9.88,10.12,268839,0
2012-09-17,10.12,10.5,10.12,10.46,6900,0
2012-09-18,10.5,10.5,10.25,10.47,12156,0
2012-09-19,10.5,10.83,10.46,10.75,15486,0
2012-09-20,10.81,10.89,10.58,10.81,11364,0
2012-09-21,10.97,11.16,10.8,10.99,42653,0
2012-09-24,10.98,11,10.78,10.95,8137,0
2012-09-25,11.06,11.22,10.74,11.1,34613,0
2012-09-26,11.1,11.22,10.9,11.1,22117,0
2012-09-27,11.1,11.71,10.691,11.5,39693,0
2012-09-28,11.48,11.6,11.32,11.33,11437,0
2012-10-01,11.44,11.5,11.15,11.49,7949,0
2012-10-02,11.5,11.5,11.25,11.48,11687,0
2012-10-03,11.56,11.64,11.28,11.36,16517,0
2012-10-04,11.49,11.52,11.39,11.52,4086,0
2012-10-05,11.53,11.57,11.25,11.37,7689,0
2012-10-08,11.37,11.546,11.25,11.525,7787,0
2012-10-09,11.58,11.58,11.25,11.28,7873,0
2012-10-10,11.32,11.37,11.13,11.23,12231,0
2012-10-11,11.29,11.29,10.82,11.1,20482,0
2012-10-12,11,11.2,10.92,11.04,16673,0
2012-10-15,11.08,11.58,10.83,11.54,10273,0
2012-10-16,11.6,11.6,11.31,11.43,5869,0
2012-10-17,11.61,11.73,11.45,11.7,25168,0
2012-10-18,11.72,11.72,10.7,11.39,5583,0
2012-10-19,11.31,11.59,10.64,10.94,21139,0
2012-10-22,10.85,11.07,10.839,10.97,8248,0
2012-10-23,10.91,11.16,10.91,11.11,6739,0
2012-10-24,11.03,11.24,11.03,11.17,3083,0
2012-10-25,11.25,11.34,11.13,11.22,6332,0
2012-10-26,11.04,11.27,10.841,11.09,15264,0
2012-10-31,11.34,11.75,10.75,11.48,78644,0
2012-11-01,11.52,13.51,11.5,11.6,29151,0
2012-11-02,11.68,11.84,11.27,11.41,26498,0
2012-11-05,11.38,11.6,11.09,11.4,8876,0
2012-11-06,11.6,11.64,11.21,11.47,21988,0
2012-11-07,11.46,11.46,10.801,10.93,22968,0
2012-11-08,11.08,11.08,10.637,10.66,30602,0
2012-11-09,10.66,10.91,10.6,10.89,53302,0
2012-11-12,10.89,11.04,10.56,10.78,49762,0
2012-11-13,10.92,11.19,10.51,10.58,39816,0
2012-11-14,10.5,10.75,10.27,10.32,33327,0
2012-11-15,10.49,10.5,10.2,10.43,21284,0
2012-11-16,10.37,10.72,10.06,10.48,39600,0
2012-11-19,10.82,10.82,10.44,10.71,37131,0
2012-11-20,10.6,10.73,10.5,10.67,29789,0
2012-11-21,10.88,10.88,10.56,10.83,6898,0
2012-11-23,10.88,10.94,10.845,10.93,4815,0
2012-11-26,10.92,11.02,10.81,11.02,16348,0
2012-11-27,11.04,11.07,11,11.07,8981,0
2012-11-28,11.06,11.06,10.86,11.05,6611,0
2012-11-29,11.07,11.19,10.95,11.19,13329,0
2012-11-30,10.5,11.29,10.5,11.28,11087,0
2012-12-03,10.83,11.75,10.83,11.62,36778,0
2012-12-04,11.67,11.74,11.37,11.7,10023,0
2012-12-05,11.75,12.17,11.06,12.04,32638,0
2012-12-06,12.09,12.89,12.03,12.66,117826,0
2012-12-07,12.8,13.38,12.8,13.36,151926,0
2012-12-10,13.42,13.55,12.99,13.45,112534,0
2012-12-11,13.45,13.61,13.4,13.61,43231,0
2012-12-12,13.65,13.65,13.4,13.52,63104,0
2012-12-13,13.52,13.52,13.14,13.36,26196,0
2012-12-14,13.35,13.36,13.04,13.08,61238,0
2012-12-17,13.04,13.3,12.96,13.3,22990,0
2012-12-18,13.3,13.41,13.22,13.4,14137,0
2012-12-19,13.374,13.417,13.31,13.4,10272,0
2012-12-20,13.45,13.54,13.03,13.29,36937,0
2012-12-21,13.37,13.48,12.81,13.48,147763,0
2012-12-24,13.45,13.56,13.29,13.34,2504,0
2012-12-26,13.33,13.47,13.33,13.47,10095,0
2012-12-27,13.44,13.44,12.96,13.11,21311,0
2012-12-28,13.02,13.18,12.53,13.08,17005,0
2012-12-31,12.85,13.26,12.85,13.14,31748,0
2013-01-02,13.67,13.82,13.5,13.79,45014,0
2013-01-03,13.85,13.85,13.49,13.54,19752,0
2013-01-04,13.67,13.71,13.13,13.68,12311,0
2013-01-07,12.94,13.61,12.94,13.5,10793,0
2013-01-08,13.5,13.5,13.13,13.31,7949,0
2013-01-09,13.3,13.78,13.281,13.5,11548,0
2013-01-10,13.5,13.69,13.45,13.6,13615,0
2013-01-11,13.62,13.68,13.47,13.47,19857,0
2013-01-14,13.4,13.4,13.01,13.11,15822,0
2013-01-15,13.07,13.08,12.79,12.8,57445,0
2013-01-16,12.91,13.19,12.9,13.19,38745,0
2013-01-17,13.25,13.27,13.03,13.25,37443,0
2013-01-18,13.2,13.78,13.16,13.78,19340,0
2013-01-22,13.86,13.86,13.26,13.61,18443,0
2013-01-23,11.8,12.24,11.6,11.79,1144910,0
2013-01-24,11.86,12.1,11.61,12.09,228512,0
2013-01-25,12.17,12.17,11.91,12,85013,0
2013-01-28,12.05,12.07,11.87,12.03,117492,0
2013-01-29,12.05,12.159,11.96,12.02,66158,0
2013-01-30,12.14,13.13,12.05,12.69,86492,0
2013-01-31,12.73,12.73,12.25,12.41,147611,0
2013-02-01,12.13,12.64,12.06,12.51,47050,0
2013-02-04,12.47,12.67,12.26,12.36,32904,0
2013-02-05,12.46,12.59,12.31,12.38,30772,0
2013-02-06,12.35,12.669,12.3,12.52,28893,0
2013-02-07,12.55,12.55,12.014,12.07,37448,0
2013-02-08,12.05,12.41,11.99,12.14,30461,0
2013-02-11,12.14,12.18,11.888,12.08,21943,0
2013-02-12,12.13,12.25,11.9,12.08,34851,0
2013-02-13,12.24,12.24,11.76,12.15,62953,0
2013-02-14,12.15,12.15,11.872,12.05,22980,0
2013-02-15,11.89,12.22,11.75,12.01,84460,0
2013-02-19,12.02,12.43,12.02,12.39,38876,0
2013-02-20,12.39,12.39,12,12.03,23835,0
2013-02-21,12.03,12.27,11.97,12.14,21928,0
2013-02-22,12.19,12.35,12.14,12.35,26483,0
2013-02-25,12.36,12.36,11.98,12.16,35350,0
2013-02-26,12.14,12.34,12.14,12.23,18480,0
2013-02-27,12.14,12.3,12.14,12.23,17862,0
2013-02-28,11.93,12.35,11.93,12.29,32616,0
2013-03-01,12.12,12.6,12.06,12.57,23795,0
2013-03-04,12.5,13.11,12.5,13.015,37948,0
2013-03-05,12.9,13.45,12.12,13.31,52805,0
2013-03-06,13.32,13.32,12.7,12.98,17873,0
2013-03-07,12.95,13.07,12.57,12.66,10525,0
2013-03-08,12.83,12.83,12.022,12.41,28402,0
2013-03-11,12.4,12.88,12.21,12.79,37730,0
2013-03-12,12.81,13.06,12.72,13.04,38934,0
2013-03-13,12.99,13.24,12.86,13.23,18700,0
2013-03-14,13.16,13.29,12.57,13.29,12277,0
2013-03-15,13.24,13.45,12.88,13.15,45565,0
2013-03-18,13.28,13.66,13.01,13.46,18019,0
2013-03-19,13.46,13.48,13.18,13.46,24022,0
2013-03-20,13.5,13.69,13.18,13.49,24073,0
2013-03-21,13.35,13.66,13.158,13.5,18603,0
2013-03-22,13.51,13.51,13.29,13.47,13070,0
2013-03-25,13.4,13.4,12.78,12.8,23432,0
2013-03-26,12.97,13.09,12.85,13.02,59284,0
2013-03-27,12.86,12.96,12.45,12.66,20401,0
2013-03-28,12.75,12.96,12.4,12.79,63335,0
2013-04-01,12.74,12.75,12.3,12.55,37122,0
2013-04-02,12.6,12.73,12.16,12.22,15491,0
2013-04-03,12.22,12.44,12.03,12.23,24221,0
2013-04-04,12.21,12.4,12.171,12.4,13059,0
2013-04-05,12.03,12.33,12.02,12.03,18112,0
2013-04-08,12.11,12.11,11.87,12.08,21326,0
2013-04-09,12.144,12.159,11.86,11.96,9649,0
2013-04-10,12.04,12.37,12.04,12.15,14877,0
2013-04-11,12.14,12.24,11.82,12.09,18549,0
2013-04-12,12.24,12.285,11.82,11.88,56536,0
2013-04-15,11.82,11.82,10.86,11.11,187835,0
2013-04-16,11.2,11.37,11.12,11.21,45156,0
2013-04-17,11.29,11.3,10.1,10.28,115774,0
2013-04-18,10.4,10.53,10.34,10.37,41488,0
2013-04-19,10.36,10.6,10.36,10.42,29991,0
2013-04-22,10.4,10.4,9.89,9.97,56758,0
2013-04-23,9.95,10.18,9.9,10.18,24492,0
2013-04-24,10.15,10.22,9.97,10.18,22686,0
2013-04-25,10.4,10.46,10.12,10.25,66380,0
2013-04-26,10.24,10.24,10.01,10.06,32128,0
2013-04-29,10.05,10.42,9.98,10.14,130115,0
2013-04-30,10.02,10.35,10.01,10.32,23558,0
2013-05-01,10.31,10.32,9.66,10,92857,0
2013-05-02,10.09,10.2,9.97,10.06,25239,0
2013-05-03,10.34,10.35,10.21,10.24,18595,0
2013-05-06,10.44,10.47,10.23,10.3,10030,0
2013-05-07,10.3,10.56,10.3,10.49,43252,0
2013-05-08,10.55,10.6,10.26,10.45,68491,0
2013-05-09,10.5,10.92,9.89,10.17,108160,0
2013-05-10,10.19,10.52,10.07,10.42,59450,0
2013-05-13,10.48,10.55,10.3,10.52,39777,0
2013-05-14,10.5,10.65,10.4,10.55,58526,0
2013-05-15,10.49,10.49,10.12,10.3,17754,0
2013-05-16,10.24,10.4,10.06,10.14,25282,0
2013-05-17,10.15,10.19,9.98,10.05,61459,0
2013-05-20,9.99,10.02,9.98,10,46106,0
2013-05-21,9.87,9.93,8.851,9.21,152470,0
2013-05-22,9.3,10.02,9.1,9.91,65320,0
2013-05-23,9.85,10.2,9.85,10.19,19463,0
2013-05-24,10.1,10.4,10,10.28,32064,0
2013-05-28,10.5,10.9,10.41,10.61,61349,0
2013-05-29,10.57,10.58,10.45,10.51,10882,0
2013-05-30,10.52,11.08,10.52,11.05,33728,0
2013-05-31,11,11.16,10.99,11,16509,0
2013-06-03,11,11.78,10.95,11.59,57589,0
2013-06-04,11.57,11.71,11.2,11.45,47734,0
2013-06-05,10.99,11.35,10.99,11.04,15036,0
2013-06-06,11.01,11.14,10.2,10.92,26979,0
2013-06-07,11.01,11.01,10.45,10.66,16048,0
2013-06-10,10.67,11.04,10.67,11.01,7816,0
2013-06-11,10.91,11.06,10.82,10.97,12748,0
2013-06-12,11.02,11.02,10.78,10.88,5776,0
2013-06-13,10.92,11.21,10.81,11.17,19594,0
2013-06-14,11.22,11.22,10.73,10.73,7778,0
2013-06-17,10.86,11.18,10.58,11.03,22714,0
2013-06-18,11.03,11.43,10.99,11.29,23217,0
2013-06-19,11.26,11.42,10.97,11.09,28739,0
2013-06-20,10.91,10.99,10.08,10.12,39060,0
2013-06-21,10.16,10.34,9.36,9.52,101531,0
2013-06-24,9.39,10.9,9.39,10.79,111501,0
2013-06-25,10.77,11.36,10.77,11.34,37608,0
2013-06-26,11.41,11.42,11,11.09,25185,0
2013-06-27,11.06,11.06,10.76,10.85,90898,0
2013-06-28,10.85,11.2,10.7,11.16,687975,0
2013-07-01,11.32,11.32,10.93,11.05,46482,0
2013-07-02,11.23,11.26,10.72,10.9,18593,0
2013-07-03,10.81,10.95,10.8,10.86,6560,0
2013-07-05,11.04,11.14,10.74,10.91,41157,0
2013-07-08,10.9,10.986,10.73,10.84,33897,0
2013-07-09,10.85,10.9,10.65,10.77,42848,0
2013-07-10,10.8,10.844,10.46,10.78,95134,0
2013-07-11,10.92,10.955,10.8,10.87,68541,0
2013-07-12,10.83,11.21,10.83,11.2,22845,0
2013-07-15,11.17,11.48,11,11.47,58298,0
2013-07-16,11.46,11.87,11.46,11.78,36677,0
2013-07-17,11.81,11.81,11.36,11.39,25906,0
2013-07-18,11.43,11.43,11.2,11.35,35780,0
2013-07-19,11.28,11.4,11.24,11.31,15157,0
2013-07-22,11.25,11.25,11.05,11.1,50757,0
2013-07-23,11.11,11.21,11.05,11.06,21335,0
2013-07-24,11.06,11.31,10.98,11.11,31167,0
2013-07-25,11.06,11.19,11.02,11.05,51226,0
2013-07-26,10.95,11.15,10.95,11,24320,0
2013-07-29,10.92,11,10.72,10.9,31455,0
2013-07-30,10.9,11,10.72,10.72,17717,0
2013-07-31,10.7,10.88,10.7,10.8,23666,0
2013-08-01,10.74,10.99,10.7,10.81,33944,0
2013-08-02,10.73,10.93,10.52,10.84,15896,0
2013-08-05,10.8,11.06,10.8,10.96,19126,0
2013-08-06,10.9,11.07,10.74,10.92,18922,0
2013-08-07,10.86,10.92,10.7,10.75,24580,0
2013-08-08,10.9,11.23,10.84,11.17,14106,0
2013-08-09,11.03,11.03,10.11,10.18,85923,0
2013-08-12,10.12,10.58,10.04,10.49,28488,0
2013-08-13,10.57,10.58,10.365,10.48,59832,0
2013-08-14,10.39,10.5,10.35,10.4,68436,0
2013-08-15,10.39,10.45,10.15,10.21,69723,0
2013-08-16,10.16,10.419,10,10.13,55243,0
2013-08-19,10.2,10.37,10.06,10.16,41148,0
2013-08-20,10.17,10.35,10.06,10.27,34038,0
2013-08-21,10.2,10.2,10.06,10.1,22088,0
2013-08-22,10.15,10.46,10.08,10.32,12896,0
2013-08-23,10.35,10.42,10.11,10.36,17257,0
2013-08-26,10.38,10.551,10,10.03,59066,0
2013-08-27,10.03,10.1,9.82,9.88,73454,0
2013-08-28,10.89,11,9.99,10.01,16280,0
2013-08-29,10,10.34,9.98,10.28,20481,0
2013-08-30,10.24,10.649,9.57,10.29,59662,0
2013-09-03,10.32,10.51,10.05,10.46,24576,0
2013-09-04,10.29,10.51,10.25,10.3,65512,0
2013-09-05,10.32,10.45,10.27,10.32,12473,0
2013-09-06,10.13,10.47,10.13,10.27,12089,0
2013-09-09,10.34,10.54,9.86,10.22,56133,0
2013-09-10,10.02,10.35,10.02,10.28,35513,0
2013-09-11,10.23,10.4,10.23,10.26,42563,0
2013-09-12,10.24,10.4,10.2,10.4,79440,0
2013-09-13,10.5,10.53,10.18,10.39,35705,0
2013-09-16,10.43,10.49,10.32,10.36,48274,0
2013-09-17,10.36,10.43,10.34,10.36,37694,0
2013-09-18,10.315,10.45,10.311,10.4,28572,0
2013-09-19,10.4,10.5,10.308,10.4,25099,0
2013-09-20,10.4,10.49,10.36,10.44,81005,0
2013-09-23,10.42,10.55,10.37,10.47,35688,0
2013-09-24,10.471,10.9,10.471,10.76,22219,0
2013-09-25,10.92,10.92,10.74,10.77,17400,0
2013-09-26,10.75,10.86,10.61,10.67,15673,0
2013-09-27,10.61,10.77,10.61,10.68,16200,0
2013-09-30,10.59,11.08,10.57,10.95,31800,0
2013-10-01,10.91,11.03,10.75,10.88,14200,0
2013-10-02,10.83,10.86,10.75,10.8,18800,0
2013-10-03,10.85,10.96,10.79,10.96,42025,0
2013-10-04,10.94,11.38,10.94,11.32,32753,0
2013-10-07,11.24,11.42,11.19,11.26,21800,0
2013-10-08,11.3,11.36,11.1,11.15,41400,0
2013-10-09,11.19,11.22,11.09,11.15,30400,0
2013-10-10,11.28,11.56,11.18,11.45,28900,0
2013-10-11,11.55,12,11.55,12,42100,0
2013-10-14,11.97,12,11.75,11.95,23300,0
2013-10-15,11.95,12.05,11.73,11.88,56500,0
2013-10-16,11.97,12.62,11.97,12.54,65200,0
2013-10-17,12.5,13.5,12.5,13.48,83300,0
2013-10-18,13.6,13.85,12.86,13,75800,0
2013-10-21,13,13,12.3,12.51,69300,0
2013-10-22,12.5,12.68,12.35,12.5,47800,0
2013-10-23,12.41,12.45,12.14,12.19,27500,0
2013-10-24,12.19,12.19,11.81,12.01,20798,0
2013-10-25,12.05,12.22,11.53,11.65,20600,0
2013-10-28,11.62,11.72,11.51,11.7,12400,0
2013-10-29,11.7,12.31,11.7,12.21,28200,0
2013-10-30,12.25,12.28,11.91,11.95,28200,0
2013-10-31,11.92,12,11.6,11.81,23963,0
2013-11-01,11.77,11.77,11.35,11.63,60500,0
2013-11-04,11.64,11.83,11.51,11.76,32100,0
2013-11-05,11.74,12.27,11.74,11.86,11300,0
2013-11-06,11.82,11.95,11.75,11.92,15323,0
2013-11-07,12.2,13.74,12.2,13.44,126900,0
2013-11-08,13.56,13.95,13.45,13.87,74099,0
2013-11-11,13.99,13.99,13.31,13.7,67000,0
2013-11-12,13.7,13.76,13.47,13.5,109300,0
2013-11-13,13.55,13.55,13.13,13.29,18000,0
2013-11-14,13.14,13.18,12.671,13.04,154067,0
2013-11-15,13,13.429,12.8,13.23,54383,0
2013-11-18,13.32,13.32,13.04,13.1,17500,0
2013-11-19,13.07,13.13,12.68,12.93,14600,0
2013-11-20,12.98,13,12.89,12.95,5500,0
2013-11-21,13.05,13.6,12.85,13.39,53000,0
2013-11-22,13.41,13.52,13.11,13.46,26100,0
2013-11-25,13.46,13.57,13.25,13.52,75502,0
2013-11-26,13.41,13.5,13.19,13.41,48100,0
2013-11-27,13.39,13.39,12.8,13.26,31888,0
2013-11-29,13.1,13.59,12.96,13.49,30841,0
2013-12-02,13.49,13.55,13.23,13.33,49796,0
2013-12-03,13.25,13.3,12.71,13.05,28300,0
2013-12-04,12.96,13.43,12.33,13.1,37800,0
2013-12-05,13.09,13.56,13.05,13.44,26300,0
2013-12-06,13.24,13.45,13.17,13.33,39500,0
2013-12-09,13.3,13.41,12.93,13.05,26800,0
2013-12-10,13,13.18,12.67,12.73,34800,0
2013-12-11,12.8,12.8,12.29,12.59,64504,0
2013-12-12,12.55,12.55,12.09,12.13,15900,0
2013-12-13,12.19,12.5,12.07,12.36,17800,0
2013-12-16,12.44,12.78,12.44,12.62,29600,0
2013-12-17,12.6,12.95,12.42,12.76,8800,0
2013-12-18,12.8,13.115,12.56,13.09,26633,0
2013-12-19,13.13,13.33,12.06,12.33,52800,0
2013-12-20,12.31,12.96,12.08,12.69,112000,0
2013-12-23,12.83,13.44,12.83,13.28,33000,0
2013-12-24,13.33,13.39,13.13,13.36,6609,0
2013-12-26,13.36,13.5,13.15,13.46,12700,0
2013-12-27,13.52,13.52,12.85,12.94,8854,0
2013-12-30,12.98,13.11,12.76,12.87,7606,0
2013-12-31,12.91,13.02,12.55,12.95,41800,0
2014-01-02,12.94,13.01,12.77,12.79,14201,0
2014-01-03,12.79,13.01,12.77,12.95,14246,0
2014-01-06,13.03,13.31,12.9,13.16,33793,0
2014-01-07,13.01,13.28,13,13.23,27600,0
2014-01-08,13.35,14.59,13.35,14.41,140300,0
2014-01-09,14.4,15.12,14.4,15.08,87600,0
2014-01-10,15.13,15.94,14.93,15.89,96886,0
2014-01-13,15.75,15.98,15.48,15.73,107600,0
2014-01-14,15.85,15.95,15.35,15.57,66453,0
2014-01-15,15.55,15.55,14.33,15.26,86800,0
2014-01-16,15.08,15.94,15.08,15.9,44800,0
2014-01-17,15.93,15.97,15.62,15.72,43800,0
2014-01-21,15.9,15.975,15.72,15.78,67509,0
2014-01-22,15.63,15.86,15.55,15.67,39881,0
2014-01-23,15.5,15.64,15.3,15.62,88200,0
2014-01-24,15.52,15.52,14.75,14.78,69800,0
2014-01-27,14.75,15.37,14,14.01,75300,0
2014-01-28,14.09,14.14,13.85,14,70200,0
2014-01-29,13.91,13.94,13.09,13.22,55113,0
2014-01-30,13.42,13.92,13.255,13.67,36101,0
2014-01-31,13.38,13.65,13.16,13.35,70400,0
2014-02-03,13.49,14.299,13.49,13.62,72761,0
2014-02-04,13.75,14.47,13.69,13.94,62598,0
2014-02-05,14,14,13.56,13.63,48645,0
2014-02-06,13.72,13.78,13.5,13.53,27692,0
2014-02-07,13.52,13.81,13.41,13.7,39779,0
2014-02-10,13.64,13.86,13.51,13.67,24509,0
2014-02-11,14.45,14.45,13.7,14.08,37870,0
2014-02-12,14.16,14.58,14.12,14.55,47455,0
2014-02-13,14.47,14.62,14.37,14.42,23996,0
2014-02-14,14.54,14.72,14.45,14.46,27023,0
2014-02-18,14.6,15.2,14.55,15.14,20043,0
2014-02-19,15.14,15.24,14.75,14.8,22708,0
2014-02-20,14.75,14.78,14.37,14.57,25977,0
2014-02-21,14.67,14.802,14.43,14.49,33040,0
2014-02-24,14.42,14.7,14.36,14.39,22453,0
2014-02-25,14.19,14.56,14.19,14.29,17464,0
2014-02-26,14.25,15.16,14.19,14.76,31890,0
2014-02-27,14.76,14.98,14.69,14.81,8287,0
2014-02-28,14.87,15.15,14.6,14.84,30952,0
2014-03-03,14.74,15,14.61,14.95,20392,0
2014-03-04,15.11,15.79,15.11,15.38,63082,0
2014-03-05,15.49,15.49,15.21,15.39,34775,0
2014-03-06,15.341,15.341,14.83,15.11,19795,0
2014-03-07,13.25,13.4,12.52,13.01,296357,0
2014-03-10,12.95,13.36,12.85,13.24,53357,0
2014-03-11,13.23,13.23,12.61,12.78,42183,0
2014-03-12,12.74,13,12.5,12.64,72422,0
2014-03-13,12.74,12.74,12.16,12.35,53088,0
2014-03-14,12.35,12.64,12.35,12.43,32364,0
2014-03-17,12.48,12.771,12.35,12.39,25768,0
2014-03-18,12.35,12.4,12.261,12.4,49524,0
2014-03-19,12.35,12.35,12,12.11,104944,0
2014-03-20,12.05,12.59,12.01,12.34,33479,0
2014-03-21,12.35,12.37,12.06,12.3,127174,0
2014-03-24,12.25,12.283,11.89,11.94,42461,0
2014-03-25,11.99,12.3,11.84,11.98,37617,0
2014-03-26,12.01,12.01,11.07,11.1,73300,0
2014-03-27,11.05,11.15,10.75,10.76,55397,0
2014-03-28,10.68,11.07,10.6,10.79,42433,0
2014-03-31,10.83,11.26,10.42,10.93,85443,0
2014-04-01,10.81,11.08,10.71,10.8,73066,0
2014-04-02,10.81,10.85,10.54,10.59,46798,0
2014-04-03,10.59,10.75,10.55,10.65,44832,0
2014-04-04,10.71,10.74,10.2,10.4,59045,0
2014-04-07,10.27,10.4,10.05,10.16,79967,0
2014-04-08,10.14,10.71,10.1,10.49,34396,0
2014-04-09,10.55,10.85,10.55,10.81,29414,0
2014-04-10,10.84,10.84,10.2,10.22,49457,0
2014-04-11,10.1,10.29,10,10.06,47425,0
2014-04-14,10.49,10.49,10.03,10.13,40595,0
2014-04-15,10.3,10.37,9.93,10.27,40821,0
2014-04-16,10.5,10.54,10.06,10.18,20158,0
2014-04-17,10.1,10.73,10.05,10.58,23861,0
2014-04-21,10.72,10.99,10.51,10.83,33963,0
2014-04-22,10.92,11.26,10.83,10.99,16249,0
2014-04-23,11,11.22,10.65,10.71,34668,0
2014-04-24,11.17,11.28,10.56,10.67,35281,0
2014-04-25,10.59,10.6,10.05,10.47,75813,0
2014-04-28,10.46,10.46,10.11,10.27,60772,0
2014-04-29,10.38,10.58,10.15,10.2,56914,0
2014-04-30,10.1,10.3,9.91,10.25,63445,0
2014-05-01,10.31,10.44,9.92,10.42,77461,0
2014-05-02,10.41,10.43,9.97,10.01,31944,0
2014-05-05,10.08,10.319,9.89,10.2,50570,0
2014-05-06,10.11,10.2,9.88,10.01,31047,0
2014-05-07,10.07,10.13,9.99,10.12,40506,0
2014-05-08,11.88,11.968,10.631,11.15,138295,0
2014-05-09,11.09,11.64,11.09,11.59,117856,0
2014-05-12,11.66,11.89,11.57,11.78,59122,0
2014-05-13,11.665,11.732,11.461,11.51,57050,0
2014-05-14,11.45,11.51,11.14,11.22,46868,0
2014-05-15,11.2,11.24,10.86,10.96,30172,0
2014-05-16,10.96,11.05,10.72,10.95,28621,0
2014-05-19,10.95,11.25,10.95,11.2,51322,0
2014-05-20,11.16,11.32,11,11.11,77373,0
2014-05-21,11.22,11.3,11.01,11.17,36211,0
2014-05-22,11.16,11.29,11.04,11.15,34810,0
2014-05-23,11.23,11.63,11.15,11.45,42209,0
2014-05-27,11.5,11.69,11.49,11.69,28335,0
2014-05-28,11.65,11.65,11.36,11.4,21914,0
2014-05-29,11.46,11.64,11.44,11.48,23780,0
2014-05-30,11.52,11.52,11.285,11.31,11492,0
2014-06-02,11.36,11.36,10.82,10.85,23183,0
2014-06-03,10.78,10.78,10.56,10.71,35509,0
2014-06-04,10.71,11.07,10.71,11.03,36058,0
2014-06-05,11.04,11.37,11.03,11.34,28505,0
2014-06-06,11.36,11.54,11.36,11.39,26329,0
2014-06-09,11.47,11.57,11.347,11.51,37786,0
2014-06-10,11.44,11.5,11.36,11.47,25100,0
2014-06-11,11.54,11.69,11.47,11.67,39989,0
2014-06-12,11.66,11.77,11.637,11.73,22791,0
2014-06-13,11.73,11.81,11.63,11.76,26854,0
2014-06-16,11.77,12.04,11.7,12.01,32230,0
2014-06-17,11.95,12.19,11.85,11.94,27059,0
2014-06-18,11.99,12.02,11.67,11.76,17946,0
2014-06-19,11.84,11.94,11.531,11.71,34124,0
2014-06-20,11.85,11.94,11.76,11.8,71523,0
2014-06-23,11.87,11.89,11.65,11.65,11203,0
2014-06-24,11.65,11.84,11.6,11.65,45725,0
2014-06-25,11.56,11.75,11.43,11.68,47508,0
2014-06-26,11.65,11.68,11.56,11.61,24506,0
2014-06-27,11.53,11.77,11.46,11.46,354312,0
2014-06-30,11.49,11.66,11.28,11.49,25277,0
2014-07-01,11.56,11.75,11.48,11.7,39255,0
2014-07-02,11.7,11.83,11.56,11.78,36400,0
2014-07-03,11.76,11.91,11.65,11.77,20130,0
2014-07-07,11.75,11.81,11.14,11.15,30997,0
2014-07-08,11.22,11.37,11.05,11.26,43977,0
2014-07-09,11.25,11.27,11.17,11.2,14766,0
2014-07-10,10.97,11.2,10.82,10.92,29601,0
2014-07-11,10.9,10.93,10.64,10.81,14560,0
2014-07-14,10.86,11.06,10.86,11.06,19050,0
2014-07-15,11.05,11.05,10.73,10.91,31612,0
2014-07-16,10.95,10.99,10.82,10.87,22573,0
2014-07-17,10.78,10.89,10.634,10.73,29656,0
2014-07-18,10.69,10.95,10.66,10.8,24519,0
2014-07-21,10.73,10.75,10.57,10.6,10244,0
2014-07-22,10.62,10.75,10.5,10.52,14703,0
2014-07-23,10.54,10.65,10.3,10.53,22814,0
2014-07-24,10.6,10.75,10.51,10.73,32426,0
2014-07-25,10.59,11.94,10.3,10.43,84511,0
2014-07-28,10.39,10.4,10.2,10.24,18002,0
2014-07-29,10.3,10.3,10.04,10.15,13417,0
2014-07-30,10.24,10.38,10.194,10.38,16726,0
2014-07-31,10.22,10.26,10.04,10.05,29294,0
2014-08-01,10.11,10.2,10.01,10.08,32806,0
2014-08-04,10.1,10.24,10.02,10.18,18946,0
2014-08-05,10.17,10.18,10.06,10.12,10272,0
2014-08-06,10.08,10.26,9.7,9.8,87389,0
2014-08-07,11.67,11.67,10.59,11.17,65670,0
2014-08-08,11.15,11.25,11.015,11.18,24630,0
2014-08-11,11.28,11.38,11.07,11.16,16010,0
2014-08-12,11.13,11.38,11.1,11.21,16590,0
2014-08-13,11.29,11.3,11.17,11.21,17889,0
2014-08-14,11.11,11.3,11.1,11.23,5218,0
2014-08-15,11.46,11.46,11,11.1,30385,0
2014-08-18,11.26,11.26,11.1,11.16,8813,0
2014-08-19,11.16,11.19,11.12,11.12,7532,0
2014-08-20,11.11,11.115,10.95,11.11,25331,0
2014-08-21,11.1,11.3,11.1,11.18,28615,0
2014-08-22,11.22,11.38,11.12,11.32,31876,0
2014-08-25,11.35,11.35,11.18,11.29,36215,0
2014-08-26,11.3,11.5,11.29,11.49,38258,0
2014-08-27,11.46,11.585,11.1,11.18,12476,0
2014-08-28,11.18,11.18,11.1,11.11,5957,0
2014-08-29,11.1,11.6,11.1,11.455,32759,0
2014-09-02,11.55,11.68,11.395,11.52,26730,0
2014-09-03,11.45,11.47,11.31,11.36,15399,0
2014-09-04,11.44,11.44,11,11.07,15365,0
2014-09-05,11.07,11.207,11,11.04,29577,0
2014-09-08,10.9,11.28,10.9,11.25,24241,0
2014-09-09,11.19,11.23,11.01,11.04,21505,0
2014-09-10,11.08,11.21,10.86,11.16,24710,0
2014-09-11,11.06,11.15,10.87,10.99,32099,0
2014-09-12,11.02,11.026,10.78,10.78,20795,0
2014-09-15,10.82,10.98,10.559,10.57,18052,0
2014-09-16,10.66,10.71,10.6,10.6,15344,0
2014-09-17,10.6,10.67,10.5,10.54,18126,0
2014-09-18,10.55,10.88,10.55,10.83,10246,0
2014-09-19,10.85,11.76,10.63,10.93,69717,0
2014-09-22,10.82,11.55,10.72,11.17,24793,0
2014-09-23,11.07,11.16,10.84,10.88,21048,0
2014-09-24,10.85,11.09,10.85,11.02,14461,0
2014-09-25,11.02,11.02,10.68,10.68,28737,0
2014-09-26,10.66,10.67,10.5,10.6,24432,0
2014-09-29,10.48,10.69,10.48,10.59,24257,0
2014-09-30,10.58,10.59,10.44,10.48,37711,0
2014-10-01,10.44,10.59,10.32,10.5,33873,0
2014-10-02,10.59,11.18,10.37,10.9,19321,0
2014-10-03,10.67,11.17,10.67,11,15273,0
2014-10-06,10.89,10.89,10.61,10.65,30812,0
2014-10-07,10.55,10.86,10.5,10.69,25607,0
2014-10-08,10.65,11.21,10.64,11.13,25541,0
2014-10-09,11.13,11.13,10.53,10.56,85444,0
2014-10-10,10.46,10.899,10.29,10.58,31251,0
2014-10-13,10.62,11.16,10.59,11.13,21189,0
2014-10-14,11.16,11.66,11.16,11.4,33328,0
2014-10-15,11.64,11.76,11.3,11.75,37300,0
2014-10-16,11.71,12.3,11.58,12.07,45350,0
2014-10-17,12.26,12.26,11.33,11.34,25618,0
2014-10-20,11.35,11.56,11.33,11.55,15475,0
2014-10-21,11.57,11.95,11.53,11.67,9015,0
2014-10-22,11.75,11.75,11.33,11.41,20863,0
2014-10-23,11.58,12.01,11.52,11.65,28569,0
2014-10-24,11.61,11.75,11.61,11.63,19368,0
2014-10-27,11.62,11.89,11.62,11.85,10572,0
2014-10-28,11.86,12.45,11.5,12.45,52528,0
2014-10-29,12.45,12.61,12.22,12.52,15925,0
2014-10-30,12.44,12.91,12.35,12.87,32483,0
2014-10-31,13.12,13.12,12.7,13.04,68100,0
2014-11-03,13.05,13.17,12.39,13.16,35223,0
2014-11-04,13.08,13.098,12.75,12.9,46538,0
2014-11-05,13.03,13.03,12.72,12.97,41300,0
2014-11-06,12.84,12.84,11.88,12.74,28828,0
2014-11-07,12.23,12.66,11.94,12.21,29106,0
2014-11-10,12.26,12.26,11.93,12.13,26691,0
2014-11-11,12.06,12.09,11.75,11.83,21251,0
2014-11-12,11.78,12,11.78,11.89,14198,0
2014-11-13,11.9,11.9,11.69,11.7,21562,0
2014-11-14,11.7,11.7,11.52,11.61,9854,0
2014-11-17,11.56,11.61,11.41,11.45,11918,0
2014-11-18,11.11,11.54,10.89,10.99,87477,0
2014-11-19,10.85,10.91,10.6,10.61,25561,0
2014-11-20,10.51,10.7,10.51,10.67,16888,0
2014-11-21,10.85,10.95,10.65,10.81,29777,0
2014-11-24,10.78,11.23,10.78,11.2,15229,0
2014-11-25,11.17,11.27,11.01,11.15,12620,0
2014-11-26,11.2,11.22,11.02,11.18,7836,0
2014-11-28,11.06,11.13,10.98,10.98,10492,0
2014-12-01,11,11.05,10.81,10.83,40830,0
2014-12-02,10.88,10.95,10.8,10.85,15570,0
2014-12-03,11.01,11.18,10.84,10.98,21225,0
2014-12-04,11.06,11.1,10.96,11.04,19912,0
2014-12-05,11.03,11.55,11.002,11.52,32527,0
2014-12-08,11.72,11.72,11.46,11.48,10340,0
2014-12-09,11.09,12.13,11.09,12.12,17611,0
2014-12-10,11.94,11.94,11.52,11.55,20053,0
2014-12-11,11.64,11.89,11.64,11.69,10567,0
2014-12-12,11.8,11.8,11.21,11.52,15062,0
2014-12-15,11.5,11.99,11.26,11.76,18021,0
2014-12-16,11.905,11.925,11.48,11.52,26733,0
2014-12-17,11.49,11.58,11.11,11.29,42359,0
2014-12-18,11.35,11.41,11.13,11.36,42754,0
2014-12-19,11.31,11.54,11,11.02,79909,0
2014-12-22,11.09,11.27,11.08,11.2,23571,0
2014-12-23,11.2,11.2,10.96,11,28956,0
2014-12-24,11.05,11.06,10.98,10.99,9706,0
2014-12-26,11,11,10.92,10.99,19418,0
2014-12-29,11.04,11.16,10.91,11.01,33085,0
2014-12-30,11.05,11.19,10.92,11.05,14795,0
2014-12-31,11.1,11.17,11.06,11.06,36119,0
2015-01-02,11.17,11.17,10.84,10.89,9689,0
2015-01-05,10.83,10.905,10.59,10.61,78182,0
2015-01-06,10.61,10.92,10.22,10.34,19375,0
2015-01-07,10.25,10.42,10.19,10.3,43363,0
2015-01-08,10.31,10.775,10.15,10.39,49412,0
2015-01-09,10.35,10.82,10.3,10.35,22546,0
2015-01-12,10.35,10.59,10.3,10.37,13867,0
2015-01-13,10.5,10.66,10.35,10.47,16102,0
2015-01-14,10.42,10.47,10.3,10.39,16562,0
2015-01-15,10.35,10.36,10.01,10.13,29389,0
2015-01-16,10.09,10.65,10.02,10.53,13766,0
2015-01-20,10.55,10.66,10.47,10.51,14505,0
2015-01-21,10.45,10.69,10.45,10.63,9197,0
2015-01-22,10.64,10.9,10.132,10.81,27747,0
2015-01-23,10.77,10.95,10.77,10.91,21312,0
2015-01-26,10.78,10.9,10.62,10.75,20411,0
2015-01-27,10.39,10.83,10.39,10.79,11326,0
2015-01-28,10.8,10.86,10.63,10.63,23662,0
2015-01-29,10.71,10.79,10.34,10.79,11831,0
2015-01-30,10.67,10.79,10.45,10.48,15827,0
2015-02-02,10.53,10.67,10.48,10.67,9439,0
2015-02-03,10.77,10.96,10.77,10.93,14985,0
2015-02-04,10.86,10.95,10.76,10.78,11870,0
2015-02-05,10.69,10.87,10.64,10.73,17210,0
2015-02-06,10.91,10.91,10.26,10.68,38991,0
2015-02-09,10.7,11.014,10.17,10.51,13665,0
2015-02-10,10.63,10.76,10.57,10.67,11458,0
2015-02-11,10.69,10.95,10.69,10.85,21876,0
2015-02-12,10.98,11.18,10.92,11.13,7771,0
2015-02-13,11.12,11.18,11.09,11.12,14789,0
2015-02-17,11.18,11.28,11.14,11.23,13588,0
2015-02-18,11.15,11.4,11.14,11.2,9053,0
2015-02-19,11.1,11.24,11.1,11.21,16234,0
2015-02-20,11.25,11.31,11.11,11.3,19281,0
2015-02-23,11.24,11.32,11.09,11.27,17273,0
2015-02-24,11.44,11.45,11.25,11.34,12494,0
2015-02-25,11.41,11.45,11.07,11.14,13524,0
2015-02-26,11.41,11.529,11.15,11.42,8977,0
2015-02-27,11.36,11.44,11.18,11.31,21631,0
2015-03-02,11.36,11.6,11.15,11.21,12300,0
2015-03-03,11.11,11.17,10.94,10.95,16300,0
2015-03-04,10.95,10.96,10.73,10.74,11100,0
2015-03-05,10.79,10.96,10.51,10.53,10600,0
2015-03-06,10.43,10.55,10.17,10.23,20400,0
2015-03-09,10.2,10.43,10.2,10.36,15900,0
2015-03-10,10.27,10.37,10.1,10.11,26000,0
2015-03-11,10.07,10.38,10.07,10.13,33800,0
2015-03-12,11.4,11.4,10.64,11.2,77500,0
2015-03-13,11.2,11.39,10.96,11.24,31600,0
2015-03-16,11.36,11.43,11.26,11.3,10400,0
2015-03-17,11.25,11.29,11.01,11.07,15100,0
2015-03-18,11.02,11.09,10.85,11.05,11000,0
2015-03-19,11.08,11.08,10.91,10.97,10500,0
2015-03-20,11.04,11.29,10.91,11.16,56300,0
2015-03-23,11.19,11.19,10.99,11.14,22500,0
2015-03-24,11.14,11.29,10.99,11.18,48800,0
2015-03-25,11.24,11.25,11.02,11.09,30600,0
2015-03-26,11.1,11.2,11.06,11.15,20400,0
2015-03-27,11.13,11.24,11.13,11.19,9900,0
2015-03-30,11.2,11.3,11.2,11.28,29300,0
2015-03-31,11.25,11.4,11.25,11.4,17600,0
2015-04-01,11.3,11.38,11.23,11.36,14000,0
2015-04-02,11.32,11.58,11.32,11.52,17900,0
2015-04-06,11.47,11.61,11.46,11.48,8000,0
2015-04-07,11.41,11.53,11.29,11.48,21390,0
2015-04-08,11.44,11.56,11.44,11.56,9500,0
2015-04-09,11.58,11.6,11.45,11.55,15144,0
2015-04-10,11.46,11.58,11.45,11.51,6300,0
2015-04-13,11.51,11.65,11.44,11.62,43200,0
2015-04-14,11.6,11.86,11.6,11.79,9000,0
2015-04-15,11.89,12.25,11.66,12.18,26629,0
2015-04-16,12.09,12.31,12.09,12.17,15806,0
2015-04-17,12,12.14,11.65,11.65,26400,0
2015-04-20,11.85,11.91,11.66,11.9,12020,0
2015-04-21,11.89,12.04,11.86,11.96,7012,0
2015-04-22,11.97,12,11.782,11.96,5073,0
2015-04-23,11.87,11.98,11.85,11.89,8700,0
2015-04-24,11.94,12,11.84,11.98,11301,0
2015-04-27,12.03,12.03,11.49,11.53,8800,0
2015-04-28,11.445,11.73,11.445,11.58,20422,0
2015-04-29,11.44,11.64,11.29,11.41,20100,0
2015-04-30,11.28,11.28,10.79,10.99,38400,0
2015-05-01,10.98,11.45,10.95,11.32,28000,0
2015-05-04,11.38,11.46,11.29,11.41,52700,0
2015-05-05,11.31,11.89,10.74,10.84,27900,0
2015-05-06,10.99,10.99,10.53,10.64,24148,0
2015-05-07,10.72,10.78,10.53,10.73,29891,0
2015-05-08,10.89,10.89,10.55,10.68,37100,0
2015-05-11,10.71,10.93,10.12,10.27,40200,0
2015-05-12,9.31,9.48,8.66,9.25,255211,0
2015-05-13,9.21,9.3,9.1,9.14,73900,0
2015-05-14,9.15,9.24,9.1,9.18,34800,0
2015-05-15,9.19,9.19,8.96,9,82944,0
2015-05-18,8.9,9.12,8.75,8.99,177022,0
2015-05-19,9.02,9.02,8.6,8.69,67962,0
2015-05-20,8.73,8.74,8.41,8.59,671700,0
2015-05-21,8.7,8.79,8.6,8.66,234200,0
2015-05-22,8.61,8.69,8.55,8.59,48200,0
2015-05-26,8.62,8.69,8.5,8.63,65504,0
2015-05-27,8.7,8.88,8.43,8.63,287400,0
2015-05-28,8.58,8.69,8.45,8.56,93001,0
2015-05-29,8.5,8.65,8.4,8.56,102100,0
2015-06-01,8.6,8.64,8.45,8.48,62749,0
2015-06-02,8.66,8.71,8.29,8.31,114807,0
2015-06-03,8.38,8.41,8.16,8.33,90900,0
2015-06-04,8.31,8.41,8.2,8.32,121600,0
2015-06-05,8.28,8.4,8.16,8.37,132900,0
2015-06-08,8.38,8.38,8.19,8.32,43000,0
2015-06-09,8.28,8.41,8.178,8.3,48457,0
2015-06-10,8.4,8.47,8.3,8.38,57107,0
2015-06-11,8.56,9.1088,8.56,9.09,69097,0
2015-06-12,9.02,9.23,8.95,9.2,45700,0
2015-06-15,9.15,9.24,9.02,9.1,68800,0
2015-06-16,9.03,9.1,8.89,8.96,105300,0
2015-06-17,9.01,9.31,8.97,9.27,134300,0
2015-06-18,9.27,9.35,9.12,9.22,35700,0
2015-06-19,9.26,9.26,8.85,8.98,89200,0
2015-06-22,9,9.03,8.79,8.92,89900,0
2015-06-23,8.96,9.02,8.88,8.97,36515,0
2015-06-24,9,9.03,8.89,8.97,44100,0
2015-06-25,9.03,9.08,8.97,9.05,79100,0
2015-06-26,9.08,9.4,9,9.25,1919100,0
2015-06-29,9.1,9.31,8.83,8.83,52200,0
2015-06-30,8.84,8.91,8.48,8.54,70082,0
2015-07-01,8.6,8.6,8.25,8.44,47800,0
2015-07-02,8.35,8.57,8.35,8.5,71900,0
2015-07-06,8.34,8.63,8.34,8.5,53300,0
2015-07-07,8.48,8.6,8.48,8.5,59700,0
2015-07-08,8.5,8.62,8.38,8.44,82700,0
2015-07-09,8.5,8.6,8.5,8.5,32000,0
2015-07-10,8.57,8.59,8.45,8.53,61800,0
2015-07-13,8.55,9.01,8.5,8.9,100800,0
2015-07-14,8.93,9.03,8.81,8.87,20263,0
2015-07-15,8.91,8.98,8.8,8.85,24411,0
2015-07-16,8.93,9.06,8.78,9.01,38800,0
2015-07-17,8.99,8.99,8.8,8.8,26800,0
2015-07-20,8.8,8.8,8.48,8.5,36300,0
2015-07-21,8.5,8.69,8.43,8.62,47300,0
2015-07-22,8.39,8.51,8.31,8.5,40200,0
2015-07-23,8.54,8.81,8.45,8.47,40700,0
2015-07-24,8.47,8.6,8.26,8.28,31300,0
2015-07-27,8.21,8.41,8.21,8.34,25100,0
2015-07-28,8.33,8.49,8.25,8.37,34100,0
2015-07-29,8.46,8.46,8.25,8.28,24000,0
2015-07-30,8.28,8.48,8.28,8.48,12400,0
2015-07-31,8.48,8.56,8.44,8.46,12400,0
2015-08-03,8.49,8.55,8.37,8.44,44450,0
2015-08-04,8.47,8.62,8.44,8.51,26600,0
2015-08-05,8.56,8.56,8.29,8.35,57300,0
2015-08-06,8.6,9.09,8.1,8.99,102349,0
2015-08-07,8.97,9.06,8.66,8.66,51000,0
2015-08-10,8.74,8.95,8.74,8.91,15100,0
2015-08-11,8.87,8.87,8.63,8.66,25786,0
2015-08-12,8.72,8.97,8.57,8.91,41700,0
2015-08-13,8.85,9,8.52,8.58,33500,0
2015-08-14,8.6,8.72,8.5,8.51,17400,0
2015-08-17,8.5,8.89,8.39,8.72,65600,0
2015-08-18,9.22,9.22,8.64,8.72,17300,0
2015-08-19,8.73,8.75,8.61,8.7,16000,0
2015-08-20,8.6,8.72,8.6,8.61,38800,0
2015-08-21,8.6,8.71,8.55,8.66,16800,0
2015-08-24,8.25,8.47,7.791,8.22,59890,0
2015-08-25,8.13,8.47,8,8.06,28800,0
2015-08-26,8.24,8.58,8.02,8.32,40700,0
2015-08-27,8.32,8.7,8.12,8.61,25800,0
2015-08-28,8.67,9.5,8.66,9.39,48500,0
2015-08-31,9.35,9.5,9.2,9.34,22700,0
2015-09-01,9.25,9.3,8.98,9.05,25700,0
2015-09-02,9.1,9.2,8.93,9.12,24900,0
2015-09-03,9.11,9.17,9.06,9.09,37400,0
2015-09-04,8.95,9.09,8.77,8.82,19900,0
2015-09-08,8.91,9.05,8.82,8.95,61800,0
2015-09-09,8.95,9.02,8.8,8.89,66700,0
2015-09-10,8.87,9.09,8.87,8.97,25225,0
2015-09-11,8.93,9.01,8.9,8.96,30400,0
2015-09-14,8.94,9.04,8.89,8.89,19700,0
2015-09-15,8.91,9.06,8.69,9.06,21000,0
2015-09-16,9,9.36,8.95,9.07,13900,0
2015-09-17,9.06,9.24,8.87,8.94,22282,0
2015-09-18,8.79,9.05,8.76,9.04,19200,0
2015-09-21,9.1,9.1,8.84,8.9,15000,0
2015-09-22,8.79,8.93,8.79,8.88,8700,0
2015-09-23,8.78,8.97,8.75,8.86,9550,0
2015-09-24,8.85,8.86,8.7,8.81,11551,0
2015-09-25,8.72,8.85,8.63,8.76,15100,0
2015-09-28,8.75,8.75,8.6,8.65,14852,0
2015-09-29,8.65,8.7,8.61,8.62,9400,0
2015-09-30,8.67,8.8,8.59,8.71,17100,0
2015-10-01,8.74,8.74,8.49,8.55,19300,0
2015-10-02,8.53,8.63,8.46,8.54,7700,0
2015-10-05,8.59,8.82,8.59,8.8,18362,0
2015-10-06,8.5,8.94,8.5,8.94,11200,0
2015-10-07,8.89,8.9,8.74,8.8,24800,0
2015-10-08,8.84,8.98,8,8.93,19300,0
2015-10-09,8.89,9.21,8.84,9.13,12100,0
2015-10-12,9.14,9.25,9.05,9.15,9776,0
2015-10-13,9.13,9.15,8.92,9.11,12400,0
2015-10-14,9.12,9.12,8.93,9.01,8300,0
2015-10-15,9.05,9.13,9,9.07,13400,0
2015-10-16,9.07,9.07,8.88,9,14500,0
2015-10-19,8.83,9.05,8.83,8.97,14349,0
2015-10-20,8.93,8.98,8.83,8.95,13477,0
2015-10-21,8.97,8.98,8.75,8.76,21100,0
2015-10-22,8.8,8.88,8.68,8.69,21400,0
2015-10-23,8.73,8.77,8.64,8.66,9900,0
2015-10-26,8.65,8.67,8.5,8.53,47100,0
2015-10-27,8.49,8.55,8.25,8.37,49000,0
2015-10-28,8.55,8.55,7.83,8.13,31600,0
2015-10-29,8.12,8.14,7.9,8.07,29500,0
2015-10-30,8.03,8.1,7.82,8.06,44800,0
2015-11-02,8.05,8.18,8.05,8.13,10130,0
2015-11-03,8.11,8.25,7.76,8.09,60100,0
2015-11-04,8.07,8.28,7.92,7.97,51933,0
2015-11-05,6.94,6.95,6.01,6.43,653400,0
2015-11-06,6.39,6.47,6.21,6.35,90400,0
2015-11-09,6.33,6.39,6.29,6.33,63054,0
2015-11-10,6.33,6.33,6.11,6.29,52100,0
2015-11-11,6.35,6.35,6.06,6.06,57800,0
2015-11-12,6.05,6.54,5.91,6.47,79900,0
2015-11-13,6.49,6.65,6.3,6.5,128500,0
2015-11-16,6.6,6.67,6.45,6.62,30700,0
2015-11-17,6.6,6.61,6.49,6.53,25000,0
2015-11-18,6.35,6.52,6.32,6.45,42800,0
2015-11-19,6.48,6.52,6.37,6.41,38300,0
2015-11-20,6.39,6.53,6.34,6.47,75400,0
2015-11-23,6.44,6.45,6.29,6.38,52100,0
2015-11-24,6.38,6.38,6.28,6.36,12900,0
2015-11-25,6.35,6.54,6.29,6.48,92900,0
2015-11-27,6.47,6.52,6.41,6.47,19500,0
2015-11-30,6.46,6.65,6.43,6.56,22100,0
2015-12-01,6.55,6.63,6.48,6.51,9529,0
2015-12-02,6.49,6.63,6.35,6.43,40621,0
2015-12-03,6.49,6.54,6.33,6.36,28900,0
2015-12-04,6.35,6.43,6.14,6.31,215700,0
2015-12-07,6.29,6.29,6.16,6.2,17400,0
2015-12-08,6.12,6.35,6.12,6.26,28450,0
2015-12-09,6.25,6.32,6.12,6.15,44700,0
2015-12-10,6.14,6.39,6.14,6.38,49600,0
2015-12-11,6.28,6.4,6.14,6.22,45800,0
2015-12-14,6.21,6.25,6,6.11,43530,0
2015-12-15,6.1,6.14,6,6.08,43200,0
2015-12-16,6.13,6.23,6.03,6.2,28900,0
2015-12-17,6.2,6.21,6.05,6.21,34700,0
2015-12-18,6.25,6.29,6.11,6.15,71000,0
2015-12-21,6.21,6.43,6.19,6.38,31100,0
2015-12-22,6.4,6.54,6.39,6.39,19152,0
2015-12-23,6.46,6.54,6.44,6.5,49000,0
2015-12-24,6.55,6.55,6.43,6.5,25169,0
2015-12-28,6.46,6.52,6.29,6.49,142334,0
2015-12-29,6.5,6.55,6.39,6.42,27887,0
2015-12-30,6.4,6.47,6.39,6.45,57848,0
2015-12-31,6.45,6.5,6.4,6.42,50050,0
2016-01-04,6.775,6.775,6.27,6.4,18674,0
2016-01-05,6.45,7.34,6.31,6.37,50908,0
2016-01-06,6.27,6.36,6.27,6.27,16097,0
2016-01-07,6.25,6.27,6.07,6.08,24982,0
2016-01-08,6.11,6.28,6.11,6.27,23969,0
2016-01-11,6.27,6.27,6.19,6.19,24865,0
2016-01-12,5.8,6.08,5.17,6.02,88132,0
2016-01-13,6.04,6.04,6.03,6.04,14018,0
2016-01-14,6.05,6.12,5.9,6.09,22537,0
2016-01-15,5.97,5.97,5.7101,5.92,19764,0
2016-01-19,5.98,6.04,5.76,5.91,33700,0
2016-01-20,5.89,6.52,5.73,6.51,54970,0
2016-01-21,6.36,6.7799,6.36,6.38,8475,0
2016-01-22,6.49,6.49,6.22,6.38,16929,0
2016-01-25,6.36,6.37,6.07,6.09,11747,0
2016-01-26,6.15,6.225,6.09,6.17,7300,0
2016-01-27,6.16,6.18,6.1,6.14,5755,0
2016-01-28,6.19,6.22,5.84,6.11,36276,0
2016-01-29,6.14,6.4,6.14,6.22,9057,0
2016-02-01,6.16,6.21,6.15,6.18,4952,0
2016-02-02,6.16,6.16,5.97,6,3847,0
2016-02-03,6.05,6.07,5.85,6.01,13909,0
2016-02-04,6.04,6.24,6.01,6.24,10030,0
2016-02-05,6.23,6.29,6.19,6.2,4417,0
2016-02-08,6.19,6.19,6,6.05,14096,0
2016-02-09,5.97,6.1,5.97,6.03,3648,0
2016-02-10,6.08,6.1,5.7,5.96,22512,0
2016-02-11,5.87,5.88,5.6,5.7,40194,0
2016-02-12,5.72,5.75,5.65,5.71,93088,0
2016-02-16,5.74,5.75,5.49,5.66,26108,0
2016-02-17,5.73,5.78,5.6799,5.72,58837,0
2016-02-18,5.69,5.82,5.68,5.73,28116,0
2016-02-19,5.77,5.95,5.7399,5.89,31876,0
2016-02-22,5.9,5.97,5.88,5.88,19183,0
2016-02-23,5.9,5.95,5.87,5.87,11427,0
2016-02-24,5.89,5.94,5.85,5.85,20566,0
2016-02-25,5.85,5.88,5.83,5.83,10618,0
2016-02-26,5.79,5.89,5.79,5.86,19476,0
2016-02-29,5.83,5.89,5.8,5.86,41777,0
2016-03-01,5.77,5.84,5.53,5.8,8694,0
2016-03-02,5.84,6,5.84,5.88,6530,0
2016-03-03,5.97,5.97,5.62,5.68,14060,0
2016-03-04,5.76,5.9,5.76,5.85,5095,0
2016-03-07,5.87,5.94,5.77,5.89,42538,0
2016-03-08,5.87,5.93,5.85,5.85,5134,0
2016-03-09,5.87,5.95,5.7,5.76,5914,0
2016-03-10,5.75,5.82,5.71,5.8,9655,0
2016-03-11,5.79,5.88,5.7501,5.81,10679,0
2016-03-14,5.79,5.84,5.52,5.84,21412,0
2016-03-15,5.84,6.34,5.7,5.85,57085,0
2016-03-16,5.79,5.81,5.58,5.62,11799,0
2016-03-17,5.59,5.78,5.59,5.64,7894,0
2016-03-18,5.68,5.72,5.59,5.63,8843,0
2016-03-21,5.61,5.68,5.58,5.62,14717,0
2016-03-22,5.7,5.74,5.66,5.7,14930,0
2016-03-23,5.71,5.72,5.58,5.64,11316,0
2016-03-24,5.65,5.76,5.65,5.71,11316,0
2016-03-28,5.72,5.8916,5.68,5.72,12736,0
2016-03-29,5.7,5.77,5.58,5.73,31214,0
2016-03-30,5.71,6.05,5.7,5.82,17776,0
2016-03-31,5.83,6.1,5.76,6.1,77862,0
2016-04-01,6.06,6.07,5.96,6.01,59718,0
2016-04-04,6.04,6.4,6,6.29,31532,0
2016-04-05,6.27,6.32,6.24,6.29,20979,0
2016-04-06,6.29,6.59,6.29,6.51,26994,0
2016-04-07,6.49,6.52,6.36,6.49,8950,0
2016-04-08,6.56,6.73,6.49,6.51,14104,0
2016-04-11,6.67,6.67,6.53,6.56,14655,0
2016-04-12,6.52,6.63,6.52,6.63,10827,0
2016-04-13,6.66,7,6.66,6.81,29456,0
2016-04-14,6.87,6.99,6.82,6.93,10722,0
2016-04-15,6.99,7.24,6.99,7.16,14881,0
2016-04-18,7.2,7.42,7.16,7.34,40519,0
2016-04-19,7.42,7.47,7.32,7.38,25744,0
2016-04-20,7.4,7.41,7.22,7.31,26497,0
2016-04-21,7.36,7.53,7.22,7.45,34661,0
2016-04-22,7.46,7.66,7.46,7.63,16513,0
2016-04-25,7.65,7.65,7.545,7.63,17241,0
2016-04-26,7.6,7.73,7.6,7.73,29692,0
2016-04-27,7.54,7.83,7.54,7.69,10564,0
2016-04-28,7.6,7.82,7.55,7.65,5614,0
2016-04-29,7.5,8,7.5,7.68,13898,0
2016-05-02,8.37,8.37,7.56,7.79,21172,0
2016-05-03,7.8,7.98,7.63,7.9,25609,0
2016-05-04,7.94,7.94,7.59,7.64,13606,0
2016-05-05,7.67,7.71,7.25,7.35,30904,0
2016-05-06,7.33,7.49,7.33,7.49,14444,0
2016-05-09,7.5,7.59,7.435,7.56,10857,0
2016-05-10,7.54,7.58,7.339,7.46,47708,0
2016-05-11,7.4,7.46,7.12,7.16,36675,0
2016-05-12,7.15,7.35,7.08,7.32,24645,0
2016-05-13,7.44,7.44,7.22,7.25,19900,0
2016-05-16,7.6,7.8,7.22,7.4,44483,0
2016-05-17,7.41,7.71,7.2,7.23,39844,0
2016-05-18,7.22,7.34,7.12,7.28,13764,0
2016-05-19,7.3,7.41,7.22,7.26,23881,0
2016-05-20,7.22,7.41,7.22,7.33,5291,0
2016-05-23,7.38,7.63,7.37,7.56,24651,0
2016-05-24,7.75,7.75,7.32,7.74,23155,0
2016-05-25,7.75,7.78,7.5,7.5,10373,0
2016-05-26,7,7.62,7,7.52,24718,0
2016-05-27,7.55,7.67,7.54,7.58,20075,0
2016-05-31,7.52,7.73,7.47,7.5,10473,0
2016-06-01,7.55,7.635,7.485,7.52,10024,0
2016-06-02,7.5575,7.6,7.51,7.54,10614,0
2016-06-03,7.47,7.54,7.23,7.4,30203,0
2016-06-06,7.48,7.54,7.35,7.37,18609,0
2016-06-07,7.4,7.57,7.23,7.45,15548,0
2016-06-08,7.51,7.66,7.36,7.63,12750,0
2016-06-09,7.69,7.69,7.38,7.47,25173,0
2016-06-10,7.43,7.7,7.4,7.41,9409,0
2016-06-13,7.45,7.61,7.32,7.49,12700,0
2016-06-14,7.49,7.58,7.38,7.44,10321,0
2016-06-15,7.53,7.55,7.48,7.55,11016,0
2016-06-16,7.33,7.54,7.33,7.45,9995,0
2016-06-17,7.47,7.63,7.33,7.62,33906,0
2016-06-20,7.57,7.72,7.49,7.5,41137,0
2016-06-21,7.4889,7.7,7.46,7.58,44131,0
2016-06-22,7.55,7.72,7.43,7.6,135903,0
2016-06-23,7.59,7.96,7.59,7.67,112372,0
2016-06-24,7.42,7.85,7.37,7.8,66659,0
2016-06-27,7.64,7.64,7.06,7.12,62120,0
2016-06-28,7.15,7.48,7.0301,7.43,40642,0
2016-06-29,7.47,7.51,7.19,7.4,21714,0
2016-06-30,6.98,7.51,6.78,7.49,103728,0
2016-07-01,7.46,7.57,6.98,7.46,19392,0
2016-07-05,7.35,7.74,7.01,7.64,24138,0
2016-07-06,7.25,7.86,7.25,7.54,14463,0
2016-07-07,7.5,7.82,7.5,7.57,14118,0
2016-07-08,7.23,7.8199,7.23,7.8,31041,0
2016-07-11,7.81,8.06,7.81,8.02,33964,0
2016-07-12,7.98,8.18,7.05,7.94,31921,0
2016-07-13,7.99,8.16,7.75,7.92,15963,0
2016-07-14,7.62,7.92,7.1,7.84,15840,0
2016-07-15,7.96,8.36,7.64,7.91,20684,0
2016-07-18,7.75,7.98,7.71,7.79,11965,0
2016-07-19,7.84,7.84,7,7.69,11559,0
2016-07-20,7.76,7.93,7.26,7.69,108928,0
2016-07-21,7.32,7.74,7.04,7.48,13919,0
2016-07-22,7.54,7.85,7.5,7.79,30875,0
2016-07-25,7.8,7.8,7.39,7.72,20685,0
2016-07-26,7.65,7.8,7.65,7.8,19398,0
2016-07-27,7.78,7.88,7.53,7.8,22542,0
2016-07-28,7.82,7.9,7.39,7.84,14896,0
2016-07-29,7.65,7.86,7.56,7.63,22349,0
2016-08-01,7.64,7.65,7.25,7.34,27225,0
2016-08-02,7.37,7.37,7.09,7.26,8875,0
2016-08-03,7.33,7.47,7.13,7.45,11513,0
2016-08-04,7.5,7.5,7.42,7.42,3993,0
2016-08-05,7.41,7.99,7.28,7.32,11546,0
2016-08-08,7.42,7.42,7.215,7.35,5792,0
2016-08-09,7.31,7.39,7.2,7.31,11856,0
2016-08-10,7.25,7.32,7.2,7.26,11395,0
2016-08-11,7.39,7.5,7.258,7.43,6803,0
2016-08-12,7.43,8,7.43,7.93,15299,0
2016-08-15,8.22,8.22,7.8,7.84,19632,0
2016-08-16,7.88,8.14,7.63,7.68,10924,0
2016-08-17,7.61,7.92,7.41,7.49,10812,0
2016-08-18,7.53,7.94,7.41,7.5,20620,0
2016-08-19,7.53,7.53,7.46,7.5,29145,0
2016-08-22,7.78,7.78,7.48,7.55,11821,0
2016-08-23,7.8,7.8,7.49,7.5,38571,0
2016-08-24,7.62,7.69,7.52,7.61,8000,0
2016-08-25,7.55,7.63,7.44,7.59,26324,0
2016-08-26,7.55,7.55,7.4,7.45,11265,0
2016-08-29,7.41,7.66,7.41,7.51,19101,0
2016-08-30,7.53,7.64,7.48,7.48,5997,0
2016-08-31,7.56,7.59,7.44,7.49,10872,0
2016-09-01,7.55,7.59,7.03,7.58,16908,0
2016-09-02,7.67,7.67,7.5,7.53,21765,0
2016-09-06,7.48,7.6,7.46,7.54,11343,0
2016-09-07,7.52,7.75,7.5,7.71,19853,0
2016-09-08,7.63,7.71,7.56,7.61,9909,0
2016-09-09,7.52,7.65,7.52,7.6,32341,0
2016-09-12,7.54,7.67,7.52,7.67,24763,0
2016-09-13,7.5901,7.86,7.56,7.6,21084,0
2016-09-14,7.6214,7.63,7.5,7.6,20046,0
2016-09-15,7.5401,7.76,7.51,7.645,65336,0
2016-09-16,7.72,7.72,7.56,7.65,54150,0
2016-09-19,7.64,7.81,7.56,7.655,34492,0
2016-09-20,7.7,7.71,7.58,7.62,19551,0
2016-09-21,7.63,7.71,7.55,7.64,11600,0
2016-09-22,7.65,7.8099,7.57,7.71,38494,0
2016-09-23,7.71,7.84,7.64,7.73,15661,0
2016-09-26,7.7,7.83,7.54,7.7,15063,0
2016-09-27,7.74,7.83,7.71,7.8,19767,0
2016-09-28,7.8,7.99,7.8,7.97,22779,0
2016-09-29,7.93,8,7.91,7.94,18308,0
2016-09-30,7.9,7.9,7.775,7.78,28489,0
2016-10-03,7.74,7.77,7.54,7.68,23173,0
2016-10-04,7.73,7.73,7.5,7.63,8571,0
2016-10-05,7.57,7.8299,7.57,7.76,9950,0
2016-10-06,7.64,7.86,7.6,7.71,14359,0
2016-10-07,7.71,7.72,7.58,7.61,13067,0
2016-10-10,7.7,7.71,7.54,7.69,18938,0
2016-10-11,7.64,7.69,7.5353,7.62,17048,0
2016-10-12,7.5837,7.68,7.5837,7.6,6017,0
2016-10-13,7.6076,7.69,7.5793,7.63,10928,0
2016-10-14,7.7,7.7,7.545,7.63,12649,0
2016-10-17,7.62,7.78,7.62,7.66,6499,0
2016-10-18,7.75,7.75,7.61,7.69,4993,0
2016-10-19,7.7,7.81,7.7,7.76,5631,0
2016-10-20,7.96,7.96,7.64,7.68,28945,0
2016-10-21,7.58,7.78,7.5,7.66,14224,0
2016-10-24,7.71,7.71,7.6,7.63,7381,0
2016-10-25,7.5714,7.88,7.54,7.68,67865,0
2016-10-26,7.601,7.6089,7.51,7.52,16172,0
2016-10-27,7.58,7.58,7.36,7.38,16825,0
2016-10-28,7.74,7.74,7.21,7.29,8282,0
2016-10-31,7.3,7.325,7.02,7.11,18879,0
2016-11-01,7.05,7.05,6.8413,6.9,18788,0
2016-11-02,6.8488,7.31,6.65,6.81,18749,0
2016-11-03,6.8,7.76,6.8,7.46,7617,0
2016-11-04,7.18,7.4286,6.77,6.81,20057,0
2016-11-07,7,7.16,7,7.14,16541,0
2016-11-08,7.5,7.5,7.2,7.23,17645,0
2016-11-09,7.15,7.495,6.95,7.44,12164,0
2016-11-10,7.46,7.97,7.06,7.66,18356,0
2016-11-11,7.76,8.33,7.59,8.28,75798,0
2016-11-14,8.31,8.31,7.54,7.88,52826,0
2016-11-15,7.8,7.83,7.56,7.72,23799,0
2016-11-16,7.7,7.925,7.5301,7.85,9347,0
2016-11-17,7.86,7.94,7.57,7.77,38490,0
2016-11-18,7.81,7.81,7.51,7.73,98386,0
2016-11-21,7.66,7.91,7.66,7.89,15099,0
2016-11-22,7.92,8.18,7.83,8.17,24855,0
2016-11-23,8.09,8.375,7.98,8.31,36387,0
2016-11-25,8.38,8.568,8.25,8.47,18419,0
2016-11-28,8.46,8.48,8.36,8.38,11486,0
2016-11-29,8.35,8.39,7.68,8.03,22851,0
2016-11-30,7.99,8.14,7.99,8.01,16826,0
2016-12-01,8.05,8.06,7.87,8.04,12400,0
2016-12-02,7.97,8.08,7.97,8.08,5403,0
2016-12-05,8.09,8.12,8.05,8.11,15336,0
2016-12-06,7.99,8.33,7.99,8.3,16728,0
2016-12-07,8.2369,8.45,8.2175,8.44,20230,0
2016-12-08,8.44,8.79,8.44,8.71,47958,0
2016-12-09,8.78,9.01,8.78,8.83,36271,0
2016-12-12,8.7958,8.8,8.22,8.39,15840,0
2016-12-13,8.27,8.405,7.99,8.1,47273,0
2016-12-14,8.11,8.11,7.839,7.88,98383,0
2016-12-15,7.8464,7.98,7.84,7.86,28602,0
2016-12-16,7.9,7.9,7.75,7.76,69684,0
2016-12-19,7.85,8.15,7.845,8,33245,0
2016-12-20,8.07,8.08,7.87,7.87,21269,0
2016-12-21,7.96,8.17,7.87,7.94,31951,0
2016-12-22,7.79,7.8844,7.59,7.68,23792,0
2016-12-23,7.63,7.88,7.46,7.67,33412,0
2016-12-27,7.61,7.75,7.48,7.69,12646,0
2016-12-28,7.56,7.68,7.49,7.53,24009,0
2016-12-29,7.5,7.72,7.44,7.52,23896,0
2016-12-30,7.51,7.61,7.37,7.4,33995,0
2017-01-03,7.56,7.7,7.36,7.54,20068,0
2017-01-04,7.61,7.81,7.39,7.79,54213,0
2017-01-05,7.8799,7.88,7.67,7.73,9217,0
2017-01-06,7.7,7.72,7.52,7.56,45825,0
2017-01-09,7.51,7.77,7.51,7.57,17990,0
2017-01-10,7.55,7.82,7.55,7.76,14089,0
2017-01-11,7.62,7.82,7.1,7.18,92683,0
2017-01-12,6.87,6.9899,6.29,6.76,47720,0
2017-01-13,6.82,6.97,6.8199,6.96,26983,0
2017-01-17,7.02,7.02,6.64,6.67,20404,0
2017-01-18,6.74,6.81,6.34,6.55,61966,0
2017-01-19,6.6,6.74,6.2,6.35,88664,0
2017-01-20,6.34,6.49,6.23,6.31,44590,0
2017-01-23,6.4,6.4,6.13,6.21,15213,0
2017-01-24,6.21,6.48,6.15,6.29,48061,0
2017-01-25,6.38,6.4799,6.21,6.27,23165,0
2017-01-26,6.32,6.32,6.01,6.15,10254,0
2017-01-27,6.0101,6.05,5.94,5.98,14574,0
2017-01-30,5.9,5.9,5.661,5.78,40219,0
2017-01-31,5.71,5.89,5.65,5.88,37435,0
2017-02-01,5.87,5.89,5.69,5.71,11082,0
2017-02-02,5.67,5.71,5.53,5.7,27082,0
2017-02-03,5.8,5.92,5.7,5.86,22631,0
2017-02-06,5.86,5.879,5.76,5.77,7960,0
2017-02-07,5.82,5.84,5.64,5.69,14359,0
2017-02-08,5.67,5.67,5.5,5.52,32981,0
2017-02-09,5.545,5.705,5.48,5.58,34501,0
2017-02-10,5.67,5.93,5.62,5.84,40577,0
2017-02-13,5.93,5.93,5.62,5.73,13096,0
2017-02-14,5.66,5.66,5.43,5.56,28113,0
2017-02-15,5.48,5.61,5.45,5.48,10287,0
2017-02-16,5.53,5.53,5.36,5.41,16576,0
2017-02-17,5.45,5.56,5.37,5.49,23127,0
2017-02-21,5.45,5.5,5.3,5.33,19817,0
2017-02-22,5.3,5.34,5.25,5.26,20292,0
2017-02-23,5.32,5.32,5.15,5.19,10163,0
2017-02-24,5.16,5.16,4.96,5.07,60294,0
2017-02-27,5.24,5.27,5.01,5.1,18463,0
2017-02-28,5.09,5.15,4.95,4.99,27973,0
2017-03-01,5.12,5.12,4.91,5,43919,0
2017-03-02,5.02,5.16,4.975,5.07,26642,0
2017-03-03,5.17,5.2,5.07,5.1,12400,0
2017-03-06,4.98,5.16,4.88,5.05,39002,0
2017-03-07,5.265,5.3,5.045,5.13,16820,0
2017-03-08,5.2,5.2,5.08,5.11,23624,0
2017-03-09,5.12,5.19,5.09,5.12,9788,0
2017-03-10,5.14,5.3,5.07,5.28,20852,0
2017-03-13,5.26,5.32,5.16,5.28,13154,0
2017-03-14,5.16,5.164,5.07,5.1,12695,0
2017-03-15,5.17,5.24,4.94,5.01,58327,0
2017-03-16,4.75,4.8,4.3,4.69,67181,0
2017-03-17,4.75,5.185,4.55,4.66,112794,0
2017-03-20,4.69,4.69,4.51,4.59,63046,0
2017-03-21,4.53,4.71,4.47,4.53,44800,0
2017-03-22,4.51,4.6,4.43,4.52,28170,0
2017-03-23,4.5,4.57,4.4,4.57,40016,0
2017-03-24,4.43,4.65,4.43,4.57,17449,0
2017-03-27,4.46,4.59,4.46,4.52,19156,0
2017-03-28,4.48,4.55,4.46,4.51,17753,0
2017-03-29,4.48,4.72,4.46,4.67,13652,0
2017-03-30,4.58,4.655,4.49,4.53,27902,0
2017-03-31,4.54,5.02,4.51,4.77,118910,0
2017-04-03,4.688,4.7,4.55,4.55,27506,0
2017-04-04,4.56,4.675,4.36,4.44,66768,0
2017-04-05,4.46,4.48,4.35,4.39,45755,0
2017-04-06,4.39,4.58,4.35,4.49,46440,0
2017-04-07,4.5,4.64,4.38,4.56,203187,0
2017-04-10,4.9157,4.9157,4.4,4.46,47470,0
2017-04-11,4.49,4.54,4.4,4.51,39638,0
2017-04-12,4.5,4.54,4.05,4.35,97822,0
2017-04-13,4.39,4.46,4.22,4.35,57471,0
2017-04-17,4.33,4.37,4.25,4.35,21916,0
2017-04-18,4.28,4.57,4.115,4.27,20301,0
2017-04-19,4.3,4.51,4.235,4.33,19566,0
2017-04-20,4.31,4.47,4.175,4.35,27778,0
2017-04-21,4.37,4.38,4.25,4.29,58597,0
2017-04-24,4.39,4.6,4.29,4.58,23305,0
2017-04-25,4.57,4.77,4.47,4.48,38784,0
2017-04-26,4.51,4.73,4.42,4.67,23512,0
2017-04-27,4.72,4.72,4.49,4.51,13104,0
2017-04-28,4.41,4.55,4.32,4.5,25837,0
2017-05-01,4.42,4.51,4.3,4.33,17319,0
2017-05-02,4.21,4.37,4.2,4.26,18671,0
2017-05-03,4.2,4.37,4.18,4.35,32924,0
2017-05-04,4.37,4.38,4.25,4.27,7408,0
2017-05-05,4.1234,4.36,4.12,4.25,21783,0
2017-05-08,4.25,4.39,4.14,4.34,14617,0
2017-05-09,4.2955,4.36,4.21,4.27,14034,0
2017-05-10,4.21,4.29,4.06,4.25,32301,0
2017-05-11,4.15,4.28,4.15,4.23,44153,0
2017-05-12,4.18,4.36,4.18,4.29,39822,0
2017-05-15,4.3,4.32,4.25,4.29,15953,0
2017-05-16,4.25,4.26,4.12,4.23,41484,0
2017-05-17,4.16,4.25,4.16,4.2,44949,0
2017-05-18,4.2,4.218,4.12,4.13,31340,0
2017-05-19,4.14,4.2,3.98,4,46313,0
2017-05-22,4.2704,4.2704,3.955,4.06,47633,0
2017-05-23,4.04,4.07,3.95,4,33603,0
2017-05-24,4.01,4.04,4,4.01,29992,0
2017-05-25,4.05,4.05,3.96,3.99,22249,0
2017-05-26,3.95,4.03,3.8601,3.96,37473,0
2017-05-30,3.94,4.1,3.94,4.06,30482,0
2017-05-31,4.09,4.2,4.08,4.13,23908,0
2017-06-01,4.17,4.36,4.09,4.32,41274,0
2017-06-02,4.28,4.59,4.28,4.41,23395,0
2017-06-05,4.3926,4.52,4.27,4.33,16675,0
2017-06-06,4.27,4.31,4.17,4.21,14528,0
2017-06-07,4.2,4.2,4.05,4.09,20014,0
2017-06-08,4.1369,4.37,4.13,4.32,19914,0
2017-06-09,4.3434,4.5,4.23,4.46,23158,0
2017-06-12,4.47,4.62,4.41,4.46,45661,0
2017-06-13,4.4066,4.64,4.4,4.61,15845,0
2017-06-14,4.57,4.72,4.47,4.69,28298,0
2017-06-15,4.62,4.82,4.51,4.56,22961,0
2017-06-16,4.52,4.69,4.47,4.6,65574,0
2017-06-19,4.635,4.635,4.48,4.55,23755,0
2017-06-20,4.89,4.89,4.62,4.75,33692,0
2017-06-21,4.72,5.15,4.72,5.04,42976,0
2017-06-22,5,5.56,5,5.555,75448,0
2017-06-23,5.57,6.38,5.57,5.83,1399651,0
2017-06-26,5.94,5.94,5.2,5.52,86307,0
2017-06-27,5.221,5.435,5.221,5.29,23277,0
2017-06-28,5.15,5.4,4.8801,4.96,67882,0
2017-06-29,4.95,5.0658,4.78,4.86,109668,0
2017-06-30,4.9,5.0128,4.67,4.93,70891,0
2017-07-03,4.97,5.0699,4.89,4.96,16163,0
2017-07-05,4.95,5.04,4.8827,4.94,55912,0
2017-07-06,4.8493,5.08,4.835,4.9,41027,0
2017-07-07,5.06,5.06,4.8,4.85,43035,0
2017-07-10,4.595,5.04,4.55,4.62,69010,0
2017-07-11,4.62,4.62,4.31,4.32,32270,0
2017-07-12,4.33,4.41,4.18,4.2,66490,0
2017-07-13,4.19,4.34,4.01,4.25,17928,0
2017-07-14,4.26,4.82,4.04,4.04,24132,0
2017-07-17,4.6499,4.6499,4.05,4.09,13419,0
2017-07-18,4.1,4.22,4,4.12,21607,0
2017-07-19,4.01,4.51,3.97,4.23,64202,0
2017-07-20,4.27,4.64,4.25,4.44,79109,0
2017-07-21,4.41,4.55,4.35,4.37,30780,0
2017-07-24,4.36,4.86,4.36,4.79,27521,0
2017-07-25,4.8,4.8,4.65,4.73,26593,0
2017-07-26,4.75,5.05,4.75,5.01,10546,0
2017-07-27,4.69,5.0817,4.52,4.83,7665,0
2017-07-28,4.68,4.83,4.68,4.78,6776,0
2017-07-31,4.8,4.8,4.73,4.735,2001,0
2017-08-01,4.73,4.91,4.66,4.8,29437,0
2017-08-02,4.85,4.93,4.62,4.92,75197,0
2017-08-03,4.92,4.94,4.19,4.235,170068,0
2017-08-04,4.3,4.46,4.27,4.34,78130,0
2017-08-07,4.37,4.4292,4.27,4.3,86963,0
2017-08-08,4.35,4.5,4.28,4.32,221781,0
2017-08-09,4.32,4.32,4.03,4.15,198312,0
2017-08-10,4.09,4.14,3.95,4.04,103926,0
2017-08-11,4,4.18,3.98,4.02,36486,0
2017-08-14,4.08,4.15,4.06,4.08,11902,0
2017-08-15,4.07,4.13,3.94,3.95,63888,0
2017-08-16,3.94,3.99,3.92,3.94,27248,0
2017-08-17,3.97,4.01,3.815,3.85,28120,0
2017-08-18,3.84,3.87,3.76,3.79,32708,0
2017-08-21,3.8,3.81,3.72,3.72,73496,0
2017-08-22,3.76,3.89,3.72,3.81,26463,0
2017-08-23,3.8842,3.8842,3.83,3.86,11568,0
2017-08-24,3.86,3.92,3.86,3.89,116771,0
2017-08-25,3.9,3.93,3.85,3.85,6360,0
2017-08-28,3.88,3.88,3.75,3.78,86632,0
2017-08-29,3.803,3.8272,3.68,3.75,152930,0
2017-08-30,3.73,3.83,3.68,3.78,119303,0
2017-08-31,3.78,3.93,3.78,3.89,19393,0
2017-09-01,3.89,3.9,3.84,3.89,7023,0
2017-09-05,3.86,3.92,3.8288,3.84,2478,0
2017-09-06,3.84,3.9,3.82,3.86,22980,0
2017-09-07,3.89,3.94,3.875,3.9,13418,0
2017-09-08,3.89,3.89,3.82,3.82,13318,0
2017-09-11,3.84,3.97,3.84,3.92,10708,0
2017-09-12,3.98,4.02,3.93,3.98,25290,0
2017-09-13,3.95,3.95,3.9001,3.93,50339,0
2017-09-14,3.9,3.925,3.87,3.89,37599,0
2017-09-15,3.9,3.93,3.835,3.86,62864,0
2017-09-18,3.89,3.965,3.88,3.93,60110,0
2017-09-19,3.95,3.97,3.84,3.85,67041,0
2017-09-20,3.87,3.92,3.82,3.84,100441,0
2017-09-21,3.85,3.89,3.8,3.87,44423,0
2017-09-22,3.81,3.91,3.8,3.84,39433,0
2017-09-25,3.81,3.888,3.69,3.73,79492,0
2017-09-26,3.79,3.79,3.7,3.74,48829,0
2017-09-27,3.81,3.885,3.72,3.78,53168,0
2017-09-28,3.783,3.93,3.72,3.85,26799,0
2017-09-29,3.858,3.858,3.77,3.82,43483,0
2017-10-02,3.8,4.0703,3.8,4.01,53225,0
2017-10-03,4.05,4.05,3.94,3.99,16638,0
2017-10-04,3.98,4.01,3.935,3.96,13395,0
2017-10-05,3.98,4.09,3.98,4.02,34706,0
2017-10-06,4,4.04,3.95,4,26465,0
2017-10-09,4,4.03,3.95,4.01,3465,0
2017-10-10,4.022,4.0693,4,4,13938,0
2017-10-11,4.01,4.05,3.98,4,16844,0
2017-10-12,4.04,4.04,3.94,3.98,3488,0
2017-10-13,3.93,4.02,3.93,3.96,15699,0
2017-10-16,3.95,3.96,3.94,3.95,4354,0
2017-10-17,3.94,4.03,3.9,3.95,20541,0
2017-10-18,3.99,4.02,3.92,3.93,1967,0
2017-10-19,3.9,3.98,3.83,3.91,10325,0
2017-10-20,3.908,3.96,3.86,3.94,19583,0
2017-10-23,3.96,3.97,3.86,3.87,49388,0
2017-10-24,3.9176,3.94,3.87,3.93,46139,0
2017-10-25,3.93,3.93,3.8811,3.9,2812,0
2017-10-26,3.91,3.97,3.88,3.92,8706,0
2017-10-27,4.0191,4.02,3.89,3.99,40436,0
2017-10-30,3.93,4.03,3.9,3.97,19216,0
2017-10-31,3.91,4.035,3.9,3.99,88944,0
2017-11-01,4,4.21,3.97,4.03,31978,0
2017-11-02,4.03,4.13,3.95,4.1,25330,0
2017-11-03,4.07,4.18,3.91,3.92,13926,0
2017-11-06,3.93,3.93,3.6534,3.7,20226,0
2017-11-07,3.7,3.7,3.4701,3.48,15698,0
2017-11-08,3.47,3.55,3.43,3.49,20755,0
2017-11-09,3.49,3.58,3.46,3.48,19211,0
2017-11-10,3.45,3.52,3.45,3.48,4429,0
