Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.05,6.35,5.5,6.05,60377,0
2005-03-01,7.3,7.3,6.3,7.3,750,0
2005-03-03,6.5,6.5,6.5,6.5,1022,0
2005-03-04,7,7,7,7,1600,0
2005-03-09,6.5,6.5,6.5,6.5,177,0
2005-03-10,6.4,6.6,6.3,6.4,4450,0
2005-03-11,6.75,7.5,6.4,6.75,7350,0
2005-03-14,6.85,6.85,6.85,6.85,1000,0
2005-03-15,6.88,6.88,6.88,6.88,400,0
2005-03-17,6.75,6.75,6.75,6.75,500,0
2005-03-18,6.85,6.85,6.85,6.85,400,0
2005-03-22,6.85,6.85,6.85,6.85,200,0
2005-03-23,6.96,7.3,6.96,6.96,1250,0
2005-03-28,7.08,7.08,7.08,7.08,1300,0
2005-03-29,7.05,7.05,7,7.05,200,0
2005-03-30,7,7.47,7,7,62323,0
2005-03-31,6.98,7.25,6.98,6.98,13150,0
2005-04-01,7,7.2,7,7,1297,0
2005-04-04,7,7,7,7,600,0
2005-04-05,7.42,7.42,7.1,7.42,1650,0
2005-04-08,7.14,7.14,7.14,7.14,1000,0
2005-04-11,7.5,7.5,7.5,7.5,2500,0
2005-04-12,7.5,7.5,7.44,7.5,13000,0
2005-04-13,7.5,7.5,7.38,7.5,13000,0
2005-04-14,7.33,7.62,7.33,7.33,87800,0
2005-04-15,7.3,7.3,7.3,7.3,1200,0
2005-04-18,7.23,7.23,7.23,7.23,6000,0
2005-04-20,6.7,6.95,6.7,6.7,6550,0
2005-04-21,7.1,7.1,7,7.1,155950,0
2005-04-22,7,7,7,7,700,0
2005-04-25,6.8,7.08,6.75,6.8,36900,0
2005-04-26,7.2,7.2,6.8,7.2,248950,0
2005-04-27,6.7,7.2,6.7,6.7,6050,0
2005-04-28,6.9,6.9,6.9,6.9,1400,0
2005-04-29,7.12,7.3,6.84,7.12,4143,0
2005-05-02,6.9,6.9,6.9,6.9,721,0
2005-05-03,6.9,6.9,6.9,6.9,1000,0
2005-05-04,6.85,7.17,6.85,6.85,4778,0
2005-05-11,6.8,6.8,6.7,6.8,700,0
2005-05-12,6.7,6.7,6.7,6.7,3600,0
2005-05-13,6.6,6.62,6.6,6.6,2750,0
2005-05-20,6.8,7,6.8,6.8,4520,0
2005-05-24,6.2,6.5,6.2,6.2,3146,0
2005-05-26,6.5,6.5,6.38,6.5,2000,0
2005-05-27,6.6,7.2,6.55,6.6,1600,0
2005-05-31,6.7,6.7,6.7,6.7,268,0
2005-06-03,6.69,6.7,6.35,6.69,159000,0
2005-06-06,6.4,6.4,6.4,6.4,5600,0
2005-06-07,6.8,6.8,6.65,6.8,10450,0
2005-06-08,6.6,6.6,6.6,6.6,11618,0
2005-06-09,6.7,6.7,6.4,6.7,6300,0
2005-06-10,6.7,6.7,6.7,6.7,4054,0
2005-06-13,6.4,6.4,6.4,6.4,800,0
2005-06-14,6.7,6.8,6.4,6.7,82911,0
2005-06-15,6.8,6.83,6.8,6.8,15000,0
2005-06-17,7.1,7.1,7.1,7.1,110000,0
2005-06-21,7.33,7.33,7.19,7.33,21100,0
2005-06-22,7.3,7.6,7.3,7.3,28850,0
2005-06-24,7.45,7.5,7.4,7.45,6700,0
2005-06-27,7.4,7.5,7.3,7.4,13370,0
2005-06-28,7.7,7.83,7.5,7.7,58800,0
2005-06-29,7.76,7.95,7.6,7.76,9525,0
2005-06-30,7.65,7.8,7.65,7.65,13700,0
2005-07-01,7.8,7.8,7.8,7.8,200,0
2005-07-05,7.76,7.76,7.76,7.76,5130,0
2005-07-06,8.03,8.03,7.7,8.03,2130,0
2005-07-07,8.48,8.48,8,8.48,17460,0
2005-07-08,8.72,8.95,8.72,8.72,12460,0
2005-07-11,8.4,8.9,8.4,8.4,3270,0
2005-07-12,8.72,8.72,8.72,8.72,4380,0
2005-07-13,8.2,8.4,8.2,8.2,5660,0
2005-07-14,8.7,8.8,8.7,8.7,6250,0
2005-07-15,8.75,8.8,8.73,8.75,20830,0
2005-07-18,8.6,8.6,8.6,8.6,5000,0
2005-07-19,8.7,8.7,8.5,8.7,6979,0
2005-07-20,8.94,8.95,8.6,8.94,2769,0
2005-07-21,8.98,8.99,8.98,8.98,5730,0
2005-07-22,9.42,9.6,8.9,9.42,51540,0
2005-07-25,9.75,9.9,9.5,9.75,14010,0
2005-07-26,9.66,9.9,9.65,9.66,42065,0
2005-07-27,9.8,9.8,9.58,9.8,50530,0
2005-07-28,10,10,9.75,10,21530,0
2005-07-29,9.9,10.5,9.75,9.9,7117,0
2005-08-01,10.1,10.1,10.1,10.1,1000,0
2005-08-02,10,10.21,9.9,10,5474,0
2005-08-03,9.81,9.81,9.8,9.81,1130,0
2005-08-04,9.7,9.8,9.57,9.7,590,0
2005-08-05,9.07,9.5,9,9.07,35910,0
2005-08-08,9.3,9.5,9.1,9.3,26000,0
2005-08-09,8.95,9.1,8.9,8.95,21950,0
2005-08-10,9,9.05,8.3,9,56230,0
2005-08-11,9,9.05,8.37,9,15370,0
2005-08-12,8.8,9.2,8.6,8.8,19660,0
2005-08-15,8.85,9.1,8.85,8.85,6190,0
2005-08-16,8.4,8.6,8.1,8.4,12810,0
2005-08-17,8.4,8.4,8.35,8.4,22360,0
2005-08-18,8.65,8.8,8.4,8.65,9870,0
2005-08-19,8.7,8.95,8.7,8.7,3610,0
2005-08-22,8.7,8.9,8.6,8.7,3850,0
2005-08-23,8.5,8.57,8.4,8.5,9300,0
2005-08-24,8.3,8.4,8.2,8.3,5850,0
2005-08-25,7.9,8.2,7.9,7.9,4880,0
2005-08-26,8,8,8,8,60,0
2005-08-29,8,8,8,8,250,0
2005-08-31,8.5,8.5,8.35,8.5,25800,0
2005-09-01,8.8,8.8,8.5,8.8,16620,0
2005-09-02,8.9,8.9,8.8,8.9,6430,0
2005-09-06,9.1,9.1,9.1,9.1,1440,0
2005-09-07,9,9,8.9,9,3050,0
2005-09-08,8.3,8.5,8.3,8.3,3830,0
2005-09-09,8.5,8.5,8.2,8.5,2900,0
2005-09-12,8.88,8.88,8.88,8.88,650,0
2005-09-13,9,9.41,8.77,9,16350,0
2005-09-14,9.2,9.37,8.96,9.2,10417,0
2005-09-15,9.3,9.5,9.05,9.3,28657,0
2005-09-16,9.4,9.5,9.3,9.4,13180,0
2005-09-19,9.3,9.4,9.3,9.3,5250,0
2005-09-20,9.3,9.47,9.2,9.3,30750,0
2005-09-21,9,9.3,9,9,28350,0
2005-09-22,8.8,9,8.6,8.8,15800,0
2005-09-23,8.7,8.7,8.7,8.7,500,0
2005-09-26,8.07,8.7,7.8,8.07,236880,0
2005-09-27,8.7,8.7,7.8,8.7,235560,0
2005-09-28,8.65,9.2,8,8.65,59520,0
2005-09-29,8.5,8.9,7.92,8.5,16760,0
2005-09-30,8.5,8.6,8.47,8.5,14300,0
2005-10-03,7.8,8.5,7.8,7.8,12350,0
2005-10-04,8.1,8.2,8.1,8.1,5750,0
2005-10-05,8.1,8.1,8.1,8.1,5000,0
2005-10-06,7.8,8.1,7.8,7.8,9500,0
2005-10-07,7.9,8,7.9,7.9,2000,0
2005-10-10,7.9,7.9,7.9,7.9,250,0
2005-10-11,7.2,7.7,7.15,7.2,5052,0
2005-10-12,7.38,7.49,7.1,7.38,14000,0
2005-10-13,7.2,7.7,6.8,7.2,124000,0
2005-10-14,7.13,7.2,7.13,7.13,3500,0
2005-10-17,7.3,7.3,7.3,7.3,1500,0
2005-10-18,6.46,7.3,6.46,6.46,14411,0
2005-10-19,6.78,7,6.3,6.78,2137,0
2005-10-20,7.2,7.2,6.88,7.2,3400,0
2005-10-21,7.4,7.4,7.2,7.4,1250,0
2005-10-24,7.28,7.28,7,7.28,2750,0
2005-10-25,7.6,7.6,7.5,7.6,1500,0
2005-10-26,7.72,7.72,7.6,7.72,3165,0
2005-10-27,7.5,7.8,7.5,7.5,2250,0
2005-10-28,8.01,8.01,7.5,8.01,3650,0
2005-10-31,8.1,8.1,7.96,8.1,5620,0
2005-11-01,8.47,8.47,8.2,8.47,4760,0
2005-11-02,8.2,8.4,7.97,8.2,5300,0
2005-11-03,8.2,8.3,8.05,8.2,3582,0
2005-11-04,7.7,8.3,7.64,7.7,14750,0
2005-11-09,7.65,7.8,7.5,7.65,4100,0
2005-11-10,7.3,7.65,7.3,7.3,1000,0
2005-11-11,7.7,7.7,7.2,7.7,1250,0
2005-11-14,7.6,7.6,7.5,7.5,750,0
2005-11-15,7.6,7.6,7.5,7.5,1775,0
2005-11-17,6.45,7.1,6.45,7,3090,0
2005-11-21,7.1,7.22,7.1,7.22,2000,0
2005-11-22,7.6,7.6,7.2,7.44,13200,0
2005-11-23,7.5,7.5,6.9,7.3,14490,0
2005-11-25,7.3,7.3,7.3,7.3,1000,0
2005-11-28,7.2,7.42,7.2,7.42,4350,0
2005-11-30,7.4,7.4,7.3,7.4,6250,0
2005-12-01,7.5,7.5,7.4,7.4,1030,0
2005-12-02,7.2,7.2,7.2,7.2,800,0
2005-12-05,7.2,7.2,7.2,7.2,600,0
2005-12-06,7.4,7.4,7.15,7.2,49650,0
2005-12-07,6.94,7.4,6.86,7.3,46977,0
2005-12-08,7.2,7.5,7.1,7.2,374330,0
2005-12-09,7.5,7.74,7.4,7.61,64369,0
2005-12-12,7.99,7.99,7,7,10630,0
2005-12-13,7.6,8.1,7,7.7,19920,0
2005-12-14,7.7,8,7.5,7.85,121680,0
2005-12-15,8,8.5,8,8.5,152452,0
2005-12-16,8.4,8.5,8,8.43,30950,0
2005-12-19,8.5,8.6,8.4,8.6,5900,0
2005-12-20,8.6,8.6,8.5,8.5,17750,0
2005-12-21,8.3,8.3,8.3,8.3,19600,0
2005-12-22,8.18,8.3,8,8.3,65020,0
2005-12-23,8,8.54,8,8.5,26450,0
2005-12-27,8.5,8.5,8.4,8.4,4500,0
2005-12-28,8.4,8.5,8.4,8.5,4120,0
2005-12-29,8.4,8.7,8.4,8.7,59433,0
2005-12-30,8.5,9,8.5,9,132690,0
2006-01-03,8.9,8.9,8.5,8.5,550,0
2006-01-04,8.5,9,8.5,9,36650,0
2006-01-05,9,9.1,8.8,9,11940,0
2006-01-06,9.07,9.4,9.07,9.1,28401,0
2006-01-09,9.1,9.1,8.95,9,8200,0
2006-01-10,8.9,9.2,8.1,9.17,23236,0
2006-01-11,9.2,9.3,9.05,9.2,11960,0
2006-01-12,9.2,9.3,8.77,9.2,18400,0
2006-01-13,9,9.3,8.92,9.1,13706,0
2006-01-17,9.2,9.2,9.2,9.2,14150,0
2006-01-18,9.2,9.4,8.7,9,37350,0
2006-01-19,9,9.5,9,9.4,20550,0
2006-01-20,9.2,9.4,9,9,2600,0
2006-01-23,9,9,9,9,2000,0
2006-01-24,8.9,9.2,8.3,8.71,25310,0
2006-01-25,9,9.4,8.2,8.9,41500,0
2006-01-26,8.9,8.9,8.3,8.6,19370,0
2006-01-27,8.5,9.1,8.3,8.53,23820,0
2006-01-30,8.5,8.6,8.2,8.2,13500,0
2006-01-31,8.4,9,8.38,8.7,25447,0
2006-02-01,8.6,8.6,7.99,8.4,3665,0
2006-02-02,8.9,9.1,8.4,8.6,56100,0
2006-02-03,8.8,8.8,8.1,8.8,5431,0
2006-02-06,8.6,8.7,8.3,8.35,4500,0
2006-02-07,8.5,8.5,7.8,8.2,17750,0
2006-02-08,8.3,8.3,8,8,2130,0
2006-02-09,8.3,8.3,8,8,2420,0
2006-02-10,8.2,8.3,8,8,3900,0
2006-02-13,8,8,7.8,8,6760,0
2006-02-14,8,8.3,8,8.1,13389,0
2006-02-15,8.4,9,7.4,8.1,44300,0
2006-02-16,7.83,7.9,7.8,7.82,18014,0
2006-02-17,7.88,8.3,7.8,7.86,25710,0
2006-02-21,8,8,8,8,600,0
2006-02-22,8,8,8,8,4500,0
2006-02-23,8,8.3,7.78,8.3,37520,0
2006-02-24,8.38,8.75,8.3,8.75,79850,0
2006-02-27,8.8,9.14,8.8,9.14,42560,0
2006-02-28,9.1,9.3,9,9.18,9810,0
2006-03-01,9.4,9.7,9.29,9.5,46577,0
2006-03-02,9.7,10.25,9.5,9.6,57457,0
2006-03-03,9.7,9.9,9.3,9.9,19970,0
2006-03-06,9.6,9.65,9.25,9.25,19441,0
2006-03-07,9.5,9.65,9.4,9.6,47050,0
2006-03-08,9.5,9.6,9.45,9.6,71500,0
2006-03-09,9.7,10,9.5,9.5,85550,0
2006-03-10,9.6,9.6,9.2,9.2,31230,0
2006-03-13,9.4,9.7,9,9.3,41430,0
2006-03-14,9.3,9.3,8.6,8.9,8450,0
2006-03-15,8.9,9.3,8.8,9.2,23820,0
2006-03-16,9.2,9.5,9.1,9.1,18120,0
2006-03-17,9.5,9.5,9.1,9.1,16660,0
2006-03-20,9.1,9.2,8.47,8.66,8400,0
2006-03-21,8.6,8.7,8.35,8.6,24900,0
2006-03-22,8.8,8.9,8.55,8.8,99250,0
2006-03-23,8.7,8.9,8.6,8.7,6420,0
2006-03-24,8.81,8.81,8.5,8.7,7230,0
2006-03-27,8.6,8.7,8.6,8.6,5747,0
2006-03-28,8.6,8.7,8.05,8.05,49634,0
2006-03-29,8.2,8.6,8.2,8.55,43850,0
2006-03-30,8.7,8.7,8.4,8.5,34660,0
2006-03-31,8.4,9.2,8.4,8.96,40885,0
2006-04-03,9.2,9.21,9,9,6400,0
2006-04-04,8.9,8.9,8.7,8.8,4320,0
2006-04-05,8.7,8.8,8.41,8.6,10510,0
2006-04-06,8.6,8.8,8.5,8.5,6747,0
2006-04-07,8.5,8.5,8.5,8.5,650,0
2006-04-10,8.5,8.6,8.1,8.1,11730,0
2006-04-11,8.2,8.2,7.6,7.9,24943,0
2006-04-12,7.7,7.7,6.5,6.5,105830,0
2006-04-13,6.5,6.7,6.4,6.5,29163,0
2006-04-17,6.5,7,6.5,6.8,5697,0
2006-04-18,6.8,7,6.66,6.7,15890,0
2006-04-19,6.7,7,6.7,7,287182,0
2006-04-20,7.07,7.2,7,7.1,45760,0
2006-04-21,7.1,7.1,7,7,17278,0
2006-04-24,7.05,7.18,7,7.18,14980,0
2006-04-25,7.15,7.15,7,7,23800,0
2006-04-26,6.95,6.95,6.5,6.7,75100,0
2006-04-27,6.5,6.88,6.2,6.88,124136,0
2006-04-28,6.7,7,6.6,6.8,34350,0
2006-05-01,6.7,6.7,6.2,6.65,15048,0
2006-05-02,6.8,6.8,6.1,6.5,26725,0
2006-05-03,6.4,6.6,6.3,6.5,228628,0
2006-05-04,6.5,6.7,6.5,6.5,36610,0
2006-05-05,6.5,6.6,6.47,6.6,21750,0
2006-05-08,6.5,6.7,6.4,6.7,1574,0
2006-05-09,6.8,7,6.58,6.9,44004,0
2006-05-10,6.85,6.9,6.85,6.85,20012,0
2006-05-11,6.54,6.9,6.54,6.9,5769,0
2006-05-12,7,7,6.9,6.9,19240,0
2006-05-15,6.99,6.99,6.9,6.9,3400,0
2006-05-16,7,7,6.9,6.9,8650,0
2006-05-17,6.85,6.9,6.7,6.7,21000,0
2006-05-18,6.5,6.6,6.5,6.5,54670,0
2006-05-19,6.5,6.5,6.5,6.5,1500,0
2006-05-22,6.5,6.8,6.45,6.8,98004,0
2006-05-23,6.5,6.85,6.5,6.8,50600,0
2006-05-24,6.9,6.9,6.1,6.3,99100,0
2006-05-25,6.3,6.4,6.3,6.3,63250,0
2006-05-26,6.5,6.5,6.5,6.5,1000,0
2006-05-30,6.4,6.4,6.4,6.4,10300,0
2006-05-31,6.5,7,6.5,6.9,13250,0
2006-06-01,6.81,7,6.6,7,7600,0
2006-06-02,6.9,6.9,6.9,6.9,3450,0
2006-06-05,6.6,6.6,6.6,6.6,650,0
2006-06-06,6.7,6.75,6.6,6.75,3350,0
2006-06-08,6.6,6.6,6.3,6.5,8650,0
2006-06-09,6.5,6.5,6.5,6.5,5000,0
2006-06-12,6.5,6.6,6.1,6.1,15995,0
2006-06-13,6.6,6.6,6.6,6.6,200,0
2006-06-14,6.4,6.5,6.3,6.4,6500,0
2006-06-15,6.4,6.6,6.4,6.6,6272,0
2006-06-16,6.6,6.8,6.3,6.3,22200,0
2006-06-19,6.3,6.3,6.3,6.3,2218,0
2006-06-20,6.5,6.6,6.5,6.6,290,0
2006-06-21,6.6,6.6,6.3,6.5,9509,0
2006-06-22,6.6,6.6,6.2,6.3,22725,0
2006-06-23,6.3,6.3,6,6.1,25089,0
2006-06-26,6,6.1,6,6.1,6650,0
2006-06-27,6.05,6.05,6,6,6630,0
2006-06-28,6.05,6.2,5.8,5.9,61840,0
2006-06-29,6,6.35,5.8,6.25,127190,0
2006-06-30,6.39,6.6,6.1,6.6,21050,0
2006-07-03,6.7,6.8,6.7,6.8,700,0
2006-07-05,6.5,6.5,6.4,6.5,1800,0
2006-07-06,6.4,6.5,6.3,6.5,1400,0
2006-07-07,6.4,6.8,6.4,6.8,41137,0
2006-07-10,6.7,6.75,6.5,6.75,6350,0
2006-07-11,6.6,6.75,6.3,6.5,6714,0
2006-07-12,6.63,6.69,6.63,6.64,57619,0
2006-07-13,6.69,6.89,6.6,6.65,12690,0
2006-07-14,6.65,7.3,6.6,7.3,22600,0
2006-07-17,7.2,7.3,7.1,7.1,8500,0
2006-07-18,6.8,7.4,6.8,7.3,5150,0
2006-07-19,7.2,7.3,6.87,7,22108,0
2006-07-20,7,7.1,7,7.1,1700,0
2006-07-21,7.15,7.15,6.95,6.95,12350,0
2006-07-24,6.59,7.1,6.59,7.1,19720,0
2006-07-25,7,7,6.85,6.85,3700,0
2006-07-26,6.85,6.85,6.5,6.6,6880,0
2006-07-27,6.8,6.9,6.8,6.9,1700,0
2006-07-28,7,7.1,6.9,6.9,200,0
2006-07-31,6.8,7,6.8,7,1672,0
2006-08-01,6.9,6.9,6.9,6.9,1000,0
2006-08-02,6.8,7.1,6.8,7.1,5800,0
2006-08-03,7.2,7.2,6.8,7,8778,0
2006-08-04,7,7.14,7,7.14,9500,0
2006-08-07,7.2,7.4,7.1,7.3,34551,0
2006-08-08,7.4,7.4,7.2,7.2,1186,0
2006-08-09,7.1,7.4,6.9,7.4,13100,0
2006-08-10,7.2,7.5,7,7.5,20640,0
2006-08-11,7.4,7.5,7.2,7.2,13950,0
2006-08-15,7.2,7.5,7,7.2,26600,0
2006-08-16,7,7.2,7,7.2,25850,0
2006-08-17,7.4,7.7,7.1,7.1,34155,0
2006-08-18,7.2,7.2,7.1,7.1,8350,0
2006-08-21,7.2,7.2,7.2,7.2,3000,0
2006-08-23,7.2,7.6,7.15,7.44,13550,0
2006-08-24,7.2,7.2,7,7.07,9550,0
2006-08-25,7,7,6.5,6.5,3150,0
2006-08-28,6.8,7.1,6.7,6.7,8335,0
2006-08-29,6.8,6.95,6.8,6.9,12631,0
2006-08-30,6.8,7.2,6.8,6.95,46590,0
2006-08-31,6.8,7.1,6.6,6.8,64485,0
2006-09-01,6.8,6.92,6.6,6.92,1410,0
2006-09-05,6.6,6.7,6.6,6.7,5300,0
2006-09-06,7,7,6.55,6.6,10250,0
2006-09-07,6.55,6.55,6.55,6.55,1500,0
2006-09-08,6.55,6.55,6.4,6.55,37650,0
2006-09-11,6.95,6.95,6.5,6.5,10150,0
2006-09-12,6.5,6.5,6.4,6.5,18950,0
2006-09-13,6.45,6.45,6.45,6.45,1000,0
2006-09-14,6.45,6.45,6.45,6.45,1705,0
2006-09-15,6.35,6.39,6.18,6.25,4300,0
2006-09-18,6.25,6.25,6.25,6.25,250,0
2006-09-19,6.25,6.25,5.75,5.9,89762,0
2006-09-20,6,6.1,5.81,6.1,75650,0
2006-09-21,6.3,6.4,6.1,6.2,11611,0
2006-09-22,6.1,6.1,6.1,6.1,400,0
2006-09-25,6.1,6.3,5.71,6,10548,0
2006-09-26,6,6,6,6,2500,0
2006-09-27,6,6.3,6,6,26450,0
2006-09-28,6,6,5.9,5.95,35200,0
2006-09-29,6,6.14,5.68,5.7,35800,0
2006-10-02,5.7,5.7,5.7,5.7,837,0
2006-10-03,5.7,5.9,5.7,5.9,210,0
2006-10-05,5.8,5.8,5.1,5.1,16702,0
2006-10-06,5.5,5.55,5.2,5.4,91199,0
2006-10-09,5.4,5.5,5.4,5.5,2750,0
2006-10-10,5.5,5.5,5.29,5.5,10650,0
2006-10-11,5.5,6.5,5.5,6.21,21153,0
2006-10-12,6.13,6.3,5.85,6,9320,0
2006-10-13,6.1,6.2,5.95,6,13600,0
2006-10-16,6.1,6.3,6.1,6.3,1027,0
2006-10-17,6.2,6.2,6.01,6.01,3700,0
2006-10-18,6.01,6.3,6.01,6.1,6520,0
2006-10-19,6.2,6.31,6.2,6.3,14750,0
2006-10-20,6.3,6.3,6.1,6.1,2690,0
2006-10-23,6.1,6.3,5.8,6.3,4050,0
2006-10-24,5.5,5.9,5.5,5.55,14100,0
2006-10-25,6,6,5.55,5.7,2180,0
2006-10-26,5.93,5.93,5.93,5.93,5100,0
2006-10-27,6.1,6.1,5.6,5.6,54453,0
2006-10-30,5.66,5.9,5.66,5.9,3750,0
2006-10-31,5.84,6,5.81,6,1400,0
2006-11-01,6,6,5.8,6,13290,0
2006-11-02,6.19,6.19,6.03,6.04,1400,0
2006-11-03,6,6.3,5.3,6,393050,0
2006-11-06,6.29,6.29,5.81,5.99,16320,0
2006-11-07,6.16,6.6,6.16,6.6,20072,0
2006-11-08,6.9,6.9,5.75,6.1,25408,0
2006-11-09,6.4,6.4,6.25,6.25,850,0
2006-11-10,6.2,6.6,6.2,6.6,17500,0
2006-11-13,6.5,7.1,6.5,6.9,18805,0
2006-11-14,7,7,6.64,6.8,2250,0
2006-11-15,6.7,6.7,6.35,6.35,500,0
2006-11-16,6.5,7,6.3,7,27700,0
2006-11-17,7,7,6.4,6.49,5790,0
2006-11-20,6.49,6.58,6.3,6.3,950,0
2006-11-21,6.44,6.6,6.21,6.4,20700,0
2006-11-22,6.4,6.4,6.05,6.1,13800,0
2006-11-24,6.09,6.39,6.09,6.39,6500,0
2006-11-27,6.3,6.3,6.09,6.1,2200,0
2006-11-28,6.2,6.4,6.2,6.4,1150,0
2006-11-29,6.5,7,6.3,6.4,47988,0
2006-11-30,6.4,6.4,6.3,6.4,119390,0
2006-12-01,6.3,6.45,6.2,6.35,11600,0
2006-12-04,6.3,6.3,6.1,6.1,770,0
2006-12-05,6.2,6.2,6.1,6.18,2400,0
2006-12-06,6.2,6.2,5.97,6.06,5600,0
2006-12-07,6.06,6.06,5.8,6,9385,0
2006-12-08,6,6.1,5.88,6,4690,0
2006-12-11,6,6.15,6,6.15,4745,0
2006-12-12,6.1,6.1,6,6,2110,0
2006-12-13,6,6,5.61,6,44162,0
2006-12-14,5.9,6.2,5.7,6.1,10330,0
2006-12-15,6,6.05,5.8,6,51300,0
2006-12-18,6,6.2,5.79,6,8200,0
2006-12-19,6.1,6.3,5.9,5.9,6500,0
2006-12-20,5.8,6.1,5.7,5.9,5950,0
2006-12-21,5.9,6.33,5.9,6.1,70023,0
2006-12-22,6.2,6.2,6.2,6.2,300,0
2006-12-26,6.2,6.2,6.2,6.2,250,0
2006-12-27,6.33,6.33,5.98,6.3,52595,0
2006-12-28,5.86,6.7,5.86,6.4,19450,0
2006-12-29,6.4,6.4,6.2,6.4,79276,0
2007-01-03,6.2,6.2,6,6,9650,0
2007-01-04,6,6,6,6,1200,0
2007-01-05,6.3,6.7,6.24,6.5,221889,0
2007-01-08,6.4,6.5,6.3,6.4,15120,0
2007-01-09,6.32,6.5,6.2,6.3,2997,0
2007-01-10,6.3,6.5,6.3,6.35,30820,0
2007-01-11,6.74,7,6.5,6.9,27470,0
2007-01-12,7.1,8.2,7,7.9,84930,0
2007-01-16,7.76,7.9,7.4,7.5,19350,0
2007-01-17,7.6,7.89,7.6,7.8,14200,0
2007-01-18,7.89,7.9,7.7,7.7,29540,0
2007-01-19,7.61,7.98,7.6,7.98,26000,0
2007-01-22,7.95,8.14,7.73,8,24520,0
2007-01-23,7.9,7.9,7.6,7.6,5740,0
2007-01-24,7.62,7.8,7.41,7.5,12575,0
2007-01-25,7.6,7.6,7.5,7.6,12300,0
2007-01-26,7.5,7.5,7.1,7.1,5000,0
2007-01-29,7.5,7.7,7.1,7.5,29660,0
2007-01-30,7.5,8.09,7.3,8,66775,0
2007-01-31,7.9,8.05,7.9,8.01,27730,0
2007-02-01,8.1,8.29,8,8.29,14500,0
2007-02-02,8.1,8.1,8.1,8.1,190,0
2007-02-05,8,8.34,7.9,8.25,27700,0
2007-02-06,8.25,8.25,8.2,8.2,7450,0
2007-02-07,8.2,8.3,7.97,8,20670,0
2007-02-08,8,8,8,8,3780,0
2007-02-09,8.26,8.55,8.25,8.5,44695,0
2007-02-12,8.57,8.57,8.3,8.4,17250,0
2007-02-13,8.6,9.26,8.5,9.1,50300,0
2007-02-14,9.2,9.48,8.9,9.2,80625,0
2007-02-15,9.2,9.54,9.1,9.2,27584,0
2007-02-16,9.44,9.5,9.05,9.3,40515,0
2007-02-20,9.4,9.69,8.59,8.8,15530,0
2007-02-21,8.7,9.14,8.35,8.9,17490,0
2007-02-22,8.9,9.35,8.7,9.35,10260,0
2007-02-23,9.12,9.2,9,9,7650,0
2007-02-26,8.74,8.9,8.6,8.8,10500,0
2007-02-27,8.6,8.8,8.3,8.37,25960,0
2007-02-28,8.4,8.9,8.4,8.8,13490,0
2007-03-01,9,9,8.85,9,40187,0
2007-03-02,9.2,9.6,9.1,9.6,20020,0
2007-03-05,9.65,9.65,8.9,8.9,102180,0
2007-03-06,9,9.63,8.8,9,7920,0
2007-03-07,9,9,8.8,8.8,1100,0
2007-03-08,8.6,9.15,8.48,9.15,148850,0
2007-03-09,9.3,9.3,9.1,9.1,7600,0
2007-03-12,9.45,9.88,9.45,9.6,15634,0
2007-03-13,9.5,9.5,9.3,9.48,26320,0
2007-03-14,9.48,9.48,9.1,9.14,4999,0
2007-03-15,9.2,9.2,8.8,9.1,28490,0
2007-03-16,9.1,9.1,8.8,8.9,10900,0
2007-03-19,8.9,9,8.6,9,28520,0
2007-03-20,8.8,9.3,8.8,9,27505,0
2007-03-21,9,9.1,8.8,9.1,83035,0
2007-03-22,9.3,9.3,9.2,9.2,5190,0
2007-03-23,9.2,9.85,9.2,9.5,22440,0
2007-03-26,9.5,9.5,9,9,3780,0
2007-03-27,9,9.2,8.9,9.1,9069,0
2007-03-28,9,9.1,9,9.1,5300,0
2007-03-29,9.2,9.2,9.01,9.01,2497,0
2007-03-30,9.2,9.3,9.2,9.3,3920,0
2007-04-02,9.3,9.4,9.3,9.3,4742,0
2007-04-03,9.3,9.3,9.3,9.3,300,0
2007-04-04,9.4,10.05,9.35,10,76900,0
2007-04-05,9.9,10.88,9.9,10.01,39625,0
2007-04-09,10,10.8,10,10.5,16118,0
2007-04-10,10.5,10.55,10.32,10.5,9860,0
2007-04-11,10.55,10.55,10.4,10.4,2700,0
2007-04-12,10.3,10.4,10.1,10.1,13945,0
2007-04-13,10.4,10.4,10,10.1,7405,0
2007-04-16,9.89,10.4,9.89,10.27,13460,0
2007-04-17,10.27,10.5,10.2,10.3,13165,0
2007-04-18,10.4,10.52,10.2,10.2,7835,0
2007-04-19,10.1,10.3,10,10.1,24200,0
2007-04-20,10.1,10.3,10.1,10.1,8310,0
2007-04-23,10.3,10.3,10,10,6250,0
2007-04-24,10.2,10.2,9.6,9.6,7220,0
2007-04-25,9.6,10.46,9.5,10.2,24410,0
2007-04-26,10.1,10.2,10,10,37660,0
2007-04-27,10,10.3,10,10.3,13410,0
2007-04-30,10.4,10.4,10.2,10.2,1210,0
2007-05-01,10.2,10.5,10.2,10.4,7103,0
2007-05-02,10.5,10.7,10.4,10.5,25937,0
2007-05-03,10.5,10.9,10.5,10.7,3845,0
2007-05-04,10.7,10.7,10.5,10.6,8610,0
2007-05-07,10.5,10.51,10.29,10.5,5980,0
2007-05-08,10.3,10.3,10.1,10.2,870,0
2007-05-09,10.19,10.4,9.99,10.27,15510,0
2007-05-10,10.4,10.4,9.9,10.1,10810,0
2007-05-11,10.6,10.9,10.4,10.6,68060,0
2007-05-14,10.8,10.8,9.5,10.53,29050,0
2007-05-15,10.4,10.4,9.6,10.3,32487,0
2007-05-16,10.3,10.8,10.1,10.5,48987,0
2007-05-17,10.5,10.8,10.4,10.4,6650,0
2007-05-18,10.4,10.61,10.4,10.61,655,0
2007-05-21,10.8,11.8,10.8,11,18440,0
2007-05-22,10.69,11.4,10.5,11.1,13721,0
2007-05-23,11.4,14,11,13.9,141032,0
2007-05-24,13.7,14.1,12.6,13.8,98887,0
2007-05-25,13.9,15,12.78,15,120118,0
2007-05-29,14.76,15.4,14.76,15.3,71776,0
2007-05-30,15.2,15.2,14.9,14.95,19652,0
2007-05-31,15,15,14.8,15,43580,0
2007-06-01,15,15,14.5,15,28750,0
2007-06-04,15,15.2,14.9,15.1,41192,0
2007-06-05,15.2,15.2,14.6,14.8,12272,0
2007-06-06,14.8,15,14.8,14.8,17830,0
2007-06-07,14.8,15,13.5,14.5,24870,0
2007-06-08,14.5,14.5,14.2,14.5,6552,0
2007-06-11,14.61,14.9,14.6,14.8,3730,0
2007-06-12,14.6,14.7,14.02,14.4,18604,0
2007-06-13,14.4,14.7,14.4,14.4,6885,0
2007-06-14,14.4,15.1,14.4,15.1,41380,0
2007-06-15,15.2,15.2,14.9,14.9,13848,0
2007-06-18,15.1,15.14,14.6,14.6,7983,0
2007-06-19,14.5,15,14.4,15,8377,0
2007-06-20,15.2,15.6,15,15.21,68396,0
2007-06-21,15.35,15.4,15,15.4,21640,0
2007-06-22,15.2,16,15,16,65016,0
2007-06-25,16,16.4,15.75,16.23,37953,0
2007-06-26,16.3,16.7,16,16.5,133529,0
2007-06-27,16.6,17.46,15.9,17.3,46535,0
2007-06-28,17.4,17.6,17,17.31,17346,0
2007-06-29,17.31,17.52,16.7,17.1,32160,0
2007-07-02,17.2,17.6,17,17.3,17524,0
2007-07-03,17,17.12,16.41,16.8,3545,0
2007-07-05,17.5,17.5,16.8,17,30820,0
2007-07-06,17.1,17.3,16.6,16.9,9670,0
2007-07-09,16.7,16.7,15.75,15.8,21680,0
2007-07-10,16.72,16.72,15.8,16.01,42923,0
2007-07-11,16.4,16.5,15.8,15.8,74668,0
2007-07-12,16,16.7,15.81,16,37708,0
2007-07-13,16,16.1,15.6,15.8,24807,0
2007-07-16,15.8,16.5,15.8,16.4,5268,0
2007-07-17,16.5,16.6,15.98,16.6,19623,0
2007-07-18,16,16.87,16,16.6,5820,0
2007-07-19,16.7,17.4,16.6,17.4,47810,0
2007-07-20,17.4,17.4,16,17.1,40086,0
2007-07-23,17.1,17.3,16.64,16.8,6044,0
2007-07-24,17.2,17.5,16.7,17,14350,0
2007-07-25,17.4,17.5,17,17.4,97140,0
2007-07-26,17,17,16.5,16.5,22080,0
2007-07-27,17,17,15.8,15.8,100258,0
2007-07-30,15.9,16,15.47,16,21675,0
2007-07-31,16,16.62,16,16.4,11180,0
2007-08-01,16.2,16.2,15.8,15.9,1260,0
2007-08-02,15.8,15.8,15.4,15.8,19370,0
2007-08-03,15.6,15.8,15.3,15.3,29014,0
2007-08-06,15.3,15.5,15.3,15.4,10335,0
2007-08-07,15.3,15.4,15.1,15.4,12180,0
2007-08-08,15.38,16.2,15.38,16.2,15140,0
2007-08-09,16.1,16.45,15.7,16,44866,0
2007-08-10,15.8,15.9,15.6,15.9,17540,0
2007-08-13,15.9,16.2,15.6,15.81,9980,0
2007-08-14,15.7,15.7,15.4,15.6,21430,0
2007-08-15,15.5,15.5,14.9,15.2,15630,0
2007-08-16,15.2,15.2,12.81,14.1,48975,0
2007-08-17,14.6,15.3,14.6,14.9,20920,0
2007-08-20,14.91,15.09,14.6,14.83,34770,0
2007-08-21,14.8,14.8,14.45,14.7,20031,0
2007-08-22,14.51,14.7,14.39,14.7,18376,0
2007-08-23,14.5,14.8,14.15,14.8,8390,0
2007-08-24,14.49,14.91,13.85,14.7,28041,0
2007-08-27,15,15,14.5,14.6,5152,0
2007-08-28,14.4,14.7,14,14.7,13050,0
2007-08-29,14.8,14.8,14.6,14.7,5768,0
2007-08-30,14.65,16.5,14.65,16.2,29931,0
2007-08-31,16.2,16.5,16,16,13724,0
2007-09-04,16,16.2,15,15.3,41126,0
2007-09-05,15.11,15.7,15.11,15.5,23905,0
2007-09-06,15.6,16.2,15.59,16,6840,0
2007-09-07,15.9,15.92,15.5,15.6,11580,0
2007-09-10,15.7,15.9,15.2,15.9,11187,0
2007-09-11,15.9,16.5,15.8,16.2,20160,0
2007-09-12,16.3,16.5,16,16,17920,0
2007-09-13,16,16.5,16,16.3,10800,0
2007-09-14,16.5,16.6,16,16.5,32551,0
2007-09-17,15.2,16.5,15.2,15.8,16380,0
2007-09-18,16,16.4,15.5,16.3,19400,0
2007-09-19,16.23,16.5,15.5,15.9,17660,0
2007-09-20,15.9,16.64,15.9,15.9,8093,0
2007-09-21,15.7,17,15.5,16.75,36290,0
2007-09-24,16.9,17.06,15.8,16,7500,0
2007-09-25,16,16.1,15.2,16.1,19707,0
2007-09-26,15.8,16.2,15.5,16.2,13090,0
2007-09-27,16.58,17.1,16.5,17,86970,0
2007-09-28,17,18.2,17,17.3,36458,0
2007-10-01,18.2,18.8,17.7,18.4,35455,0
2007-10-02,18.64,18.64,18,18.2,13300,0
2007-10-03,18.2,19,18.2,18.7,10242,0
2007-10-04,19,19.05,18.46,19,12046,0
2007-10-05,19.4,20.5,19.4,20.21,79634,0
2007-10-08,20.25,20.9,19.8,20,18190,0
2007-10-09,20,20.9,20,20.6,30980,0
2007-10-10,20.6,20.7,19.2,19.51,9601,0
2007-10-11,19.97,20,19.4,19.8,16355,0
2007-10-12,20.5,20.5,19.5,20,8275,0
2007-10-15,20.22,20.6,19.5,20.5,41429,0
2007-10-16,20.9,21.9,20.6,21.25,45011,0
2007-10-17,22,22.5,21.5,22.26,50395,0
2007-10-18,22.5,22.7,21.8,22,38337,0
2007-10-19,22,22.3,21.7,22.2,23219,0
2007-10-22,22,22,21.5,21.9,11708,0
2007-10-23,21.5,22.3,21.5,22.3,6670,0
2007-10-24,22.4,22.4,21.79,21.79,8604,0
2007-10-25,21.8,21.8,21,21,4740,0
2007-10-26,22,22,21,21,8330,0
2007-10-29,21.4,21.51,21,21.2,24830,0
2007-10-30,21.5,21.5,20.7,20.7,3607,0
2007-10-31,20.6,21.4,20.5,21,28047,0
2007-11-01,21.5,21.5,20.1,20.2,6521,0
2007-11-02,20.5,20.5,17.2,19.9,128787,0
2007-11-05,20,20,18.9,19,32170,0
2007-11-06,18.9,19.3,17.8,19.2,107551,0
2007-11-07,19.3,19.3,18.5,18.7,51009,0
2007-11-08,19,19,18.4,18.5,15625,0
2007-11-09,20.9,23,20,22.5,143494,0
2007-11-12,23,25.5,22.8,25.5,86310,0
2007-11-13,25.4,25.6,24.5,25,28814,0
2007-11-14,24.8,25,23.8,24.95,13824,0
2007-11-15,24.5,24.5,23.2,23.65,27090,0
2007-11-16,24,25.3,24,25.3,9320,0
2007-11-19,25.3,25.8,24,24.2,17275,0
2007-11-20,24.4,24.8,23.8,23.9,21420,0
2007-11-21,23.9,23.9,22.5,23.4,22620,0
2007-11-23,23.6,24.7,23.6,24.63,6300,0
2007-11-26,24.5,26.34,24.5,25.5,25090,0
2007-11-27,25,25.5,24.8,25.2,47317,0
2007-11-28,24.96,29.8,24.96,29,144024,0
2007-11-29,30,31.8,29.4,30.8,405570,0
2007-11-30,30.8,31.7,30,31.3,104137,0
2007-12-03,31.7,32.8,30.61,30.62,27834,0
2007-12-04,30.7,31.1,29.9,30.8,20781,0
2007-12-05,30.8,31.6,30.8,31.1,16997,0
2007-12-06,31,33.9,30.8,33.1,165617,0
2007-12-07,33.2,34.94,33.2,34.8,56447,0
2007-12-10,35,37.34,35,37.3,245005,0
2007-12-11,37.2,38.7,36.2,36.4,73178,0
2007-12-12,36.4,38.7,36.3,38.2,191209,0
2007-12-13,38.25,38.92,36.2,36.2,39026,0
2007-12-14,36.1,38,32.8,37,91596,0
2007-12-17,37.2,38,34.2,35,49055,0
2007-12-18,35.5,36.1,31.9,33.8,61345,0
2007-12-19,33.2,33.8,32.2,33.5,11334,0
2007-12-20,34,36,34,34.81,153544,0
2007-12-21,35,37.09,34.8,36.5,92685,0
2007-12-24,37.3,37.57,36.3,37,58615,0
2007-12-26,36.9,37,35.2,35.9,34516,0
2007-12-27,36.5,38.1,36.5,37.8,42914,0
2007-12-28,38.28,39.5,38,39.25,41980,0
2007-12-31,39.5,42.34,39.2,41.5,98081,0
2008-01-02,42.5,42.7,38.5,40.2,145490,0
2008-01-03,41.5,41.5,39.5,40,79840,0
2008-01-04,39.5,39.5,37.24,38.37,57721,0
2008-01-07,38.4,38.9,34.87,36.61,72378,0
2008-01-08,36.6,37.2,33.02,34.9,85715,0
2008-01-09,34.9,34.9,28.81,31.7,73346,0
2008-01-10,31,31,29,29.9,70702,0
2008-01-11,29.7,32,29.5,32,82894,0
2008-01-14,33,33.5,29.95,31,26099,0
2008-01-15,30.9,31,30.58,30.9,15901,0
2008-01-16,30.6,30.7,29.3,30.4,17556,0
2008-01-17,30.01,31,28.5,28.6,51755,0
2008-01-18,28.6,28.8,22.45,23.9,68646,0
2008-01-22,19.1,23.1,17.31,22.52,77991,0
2008-01-23,21,21.8,20.5,21.5,72060,0
2008-01-24,23.5,24.46,22,24.3,63144,0
2008-01-25,25.01,25.01,23.4,24.3,49145,0
2008-01-28,24,24,22.5,24,17377,0
2008-01-29,24.3,25.5,23.2,25,36444,0
2008-01-30,24.8,24.8,23.4,23.5,30024,0
2008-01-31,23.2,26.8,22.39,26,34475,0
2008-02-01,26.39,29,26,28.6,56973,0
2008-02-04,29.7,29.87,27.01,27.3,16018,0
2008-02-05,27.2,27.2,24.9,25,14680,0
2008-02-06,25.29,27.3,25.2,26.11,32970,0
2008-02-07,26,28.39,25.6,28,33350,0
2008-02-08,28,28.6,27.51,28.01,9939,0
2008-02-11,28.8,30.08,28.36,28.36,19030,0
2008-02-12,29,29.9,28.48,28.5,10732,0
2008-02-13,28,28.5,26.9,28.1,15820,0
2008-02-14,27.5,27.5,26.4,26.7,14468,0
2008-02-15,26.8,28,26.7,27.8,46095,0
2008-02-19,28.5,28.9,28.01,28.2,89620,0
2008-02-20,28.4,28.5,27.5,28.11,26769,0
2008-02-21,28.5,30.5,28.1,28.65,56555,0
2008-02-22,28.85,29.82,28.5,29.5,99150,0
2008-02-25,30,32.5,30,32.5,47487,0
2008-02-26,33,33.9,32.71,33.2,23370,0
2008-02-27,32.51,32.6,31.6,31.8,5611,0
2008-02-28,31.9,32.7,31.6,32.22,19429,0
2008-02-29,32.5,32.5,30.5,31.4,11710,0
2008-03-03,29.5,30,27.3,28.8,21874,0
2008-03-04,28.5,28.8,27,27.4,9697,0
2008-03-05,28.1,29,27.6,28,9415,0
2008-03-06,27.2,28.4,26,26.7,25977,0
2008-03-07,26.5,27,25.5,26.2,12504,0
2008-03-10,25.8,26.1,24,24.1,8695,0
2008-03-11,25,26.21,25,26.21,9771,0
2008-03-12,27,27.29,26.2,26.5,5843,0
2008-03-13,26.02,27,25.5,27,27826,0
2008-03-14,26.9,26.9,25.6,25.6,6608,0
2008-03-17,25.6,25.6,23.99,25,12430,0
2008-03-18,25,25.5,24.3,24.8,41861,0
2008-03-19,25,26.7,24.8,26.4,35592,0
2008-03-20,26.1,26.2,22.6,24.5,29544,0
2008-03-24,24,24.4,22.9,23.17,23592,0
2008-03-25,22.98,23.2,21.8,23.1,23851,0
2008-03-26,23.05,23.1,22.55,22.76,7050,0
2008-03-27,22.8,25.5,22.8,25.4,15380,0
2008-03-28,25.3,25.4,24.45,25.1,6330,0
2008-03-31,25.74,25.74,24.7,25.4,27573,0
2008-04-01,25.5,26.3,25.5,26.21,23238,0
2008-04-02,26.4,26.99,25,26,30121,0
2008-04-03,25.99,26.99,25.5,26.9,10350,0
2008-04-04,27.1,27.2,25.6,25.9,13693,0
2008-04-07,25.6,25.6,23.6,24.45,8450,0
2008-04-08,24.2,25,24.2,25,6877,0
2008-04-09,24.01,24.4,23.3,24.38,13627,0
2008-04-10,24.1,24.11,22.7,23,16285,0
2008-04-11,22.7,23.49,22.5,23.4,11377,0
2008-04-14,22.5,22.5,20.5,20.8,41651,0
2008-04-15,20.8,20.8,18.7,19,93947,0
2008-04-16,20.5,22.3,19.5,21.6,67745,0
2008-04-17,21.7,21.99,20.7,21.2,54780,0
2008-04-18,21.2,21.9,20.8,21,17373,0
2008-04-21,20.9,21,20,20.08,5450,0
2008-04-22,20.11,20.5,19.2,19.89,19502,0
2008-04-23,19.7,19.73,18.95,19.7,62295,0
2008-04-24,19.5,19.9,19.4,19.5,11830,0
2008-04-25,19.6,20.12,19.43,19.85,10828,0
2008-04-28,19.6,19.7,19.5,19.6,2235,0
2008-04-29,19.6,19.85,19,19,3000,0
2008-04-30,19,19,17.5,18.3,44354,0
2008-05-01,18.3,18.3,16.4,17.14,28568,0
2008-05-02,17.01,18.7,17.01,17.7,39231,0
2008-05-05,18.01,18.5,18,18.2,17270,0
2008-05-06,18.24,18.24,17.6,17.7,21673,0
2008-05-07,17.8,17.8,15.8,15.96,43691,0
2008-05-08,17.2,17.81,16.9,17.5,88803,0
2008-05-09,17.6,17.9,17.4,17.4,33409,0
2008-05-12,17.59,19.69,17.59,19.4,31165,0
2008-05-13,19.8,20.7,19.6,20.03,26763,0
2008-05-14,20,21.5,19.72,19.72,40890,0
2008-05-15,19.66,19.66,18.4,18.4,79273,0
2008-05-16,19,19.19,18.5,19,17642,0
2008-05-19,20.4,20.4,19.5,19.9,4148,0
2008-05-20,19.9,19.9,18.7,18.9,13893,0
2008-05-21,18.7,18.7,16.1,16.5,222674,0
2008-05-22,16.7,16.7,16.41,16.5,30675,0
2008-05-23,16.8,16.8,16.35,16.35,85207,0
2008-05-27,16.35,16.35,14.9,15,32029,0
2008-05-28,15.01,15.59,14.6,14.61,17612,0
2008-05-29,15,15.2,14.3,14.77,65113,0
2008-05-30,15,15.1,14.38,14.6,23930,0
2008-06-02,14.49,14.7,13.18,13.2,57250,0
2008-06-03,13.11,13.99,12.5,12.89,43790,0
2008-06-04,12.7,15.2,12.6,15.2,83900,0
2008-06-05,15.01,15.2,14.6,14.85,13284,0
2008-06-06,14.8,14.83,14.11,14.4,11601,0
2008-06-09,14,14.7,13.93,14.4,10031,0
2008-06-10,14.11,14.2,13.51,13.51,20280,0
2008-06-11,13.7,13.8,13.21,13.7,44524,0
2008-06-12,13.75,13.75,13.02,13.18,22950,0
2008-06-13,13.34,14.2,13.2,14,29578,0
2008-06-16,13.7,13.7,13.5,13.5,2420,0
2008-06-17,13.5,13.61,13.41,13.6,4870,0
2008-06-18,13.4,13.41,12.48,12.6,78405,0
2008-06-19,12.7,13,12.32,12.92,67250,0
2008-06-20,12.8,13.1,12.55,12.9,4520,0
2008-06-23,12.41,12.42,11.4,11.5,22316,0
2008-06-24,11.5,11.7,10.7,11.3,56308,0
2008-06-25,11.2,12.42,10.9,12.38,28377,0
2008-06-26,12.5,13.5,12.4,12.5,27499,0
2008-06-27,12.3,12.8,12.3,12.55,4600,0
2008-06-30,12.3,12.5,12,12,6420,0
2008-07-01,11.8,12,11.51,12,4965,0
2008-07-02,11.8,11.81,11.1,11.1,20808,0
2008-07-03,11,11.2,11,11.16,3750,0
2008-07-07,11,11.1,10.7,10.7,3890,0
2008-07-08,10.8,10.8,10,10.3,16761,0
2008-07-09,10.29,10.69,10.2,10.49,5617,0
2008-07-10,10.3,10.8,10.2,10.2,6135,0
2008-07-11,10.5,10.5,10.1,10.26,5644,0
2008-07-14,10.11,10.3,9.9,9.9,13112,0
2008-07-15,9.9,10,9.06,9.5,22480,0
2008-07-16,9.4,9.9,9.4,9.83,39762,0
2008-07-17,10,10.3,9.95,10.1,11564,0
2008-07-18,10,10.1,10,10,2430,0
2008-07-21,10.1,10.2,9.68,9.99,6860,0
2008-07-22,9.9,9.98,9.7,9.8,10000,0
2008-07-23,9.9,10,9.9,9.9,14330,0
2008-07-24,9.9,10,9.8,9.8,6070,0
2008-07-25,9.8,9.9,9.7,9.7,3844,0
2008-07-28,9.6,9.84,9.6,9.63,6420,0
2008-07-29,9.86,10.2,9.6,9.9,39693,0
2008-07-30,10.13,11.19,10.13,10.8,5500,0
2008-07-31,11,11,10.7,10.7,2460,0
2008-08-01,10.7,10.7,9.8,10.1,8365,0
2008-08-04,10.1,10.1,9.5,10,5957,0
2008-08-05,9.6,9.6,9.2,9.4,12713,0
2008-08-06,9.31,9.75,9.31,9.75,16032,0
2008-08-07,9.7,9.7,8.8,8.96,50420,0
2008-08-08,8.9,9.1,8.7,9,25883,0
2008-08-11,9,9.79,8.71,9.49,15273,0
2008-08-12,9.4,9.44,9.2,9.3,3390,0
2008-08-13,8.9,9,8.9,8.9,6441,0
2008-08-14,9.2,9.2,8.21,8.5,29683,0
2008-08-15,8.6,9,8.5,9,16655,0
2008-08-18,8.86,8.86,8.61,8.79,3600,0
2008-08-19,8.7,8.7,8.5,8.5,1068,0
2008-08-20,8.6,8.8,8.5,8.5,4658,0
2008-08-21,8.11,8.41,8,8,5319,0
2008-08-22,8,8.3,7.9,8.25,7312,0
2008-08-25,8.2,8.2,8,8,5850,0
2008-08-26,7.85,8,7.6,7.6,3435,0
2008-08-27,7.8,8,7.65,7.7,13950,0
2008-08-28,7.9,7.9,7.61,7.86,12624,0
2008-08-29,7.79,7.79,7.51,7.6,23691,0
2008-09-02,7.7,8.5,7.7,8.49,38650,0
2008-09-03,8.5,8.99,8.4,8.9,21000,0
2008-09-04,8.97,9.1,8.3,8.3,10437,0
2008-09-05,8.5,8.7,8.3,8.4,14550,0
2008-09-08,8.51,9,8.51,8.8,20630,0
2008-09-09,8.8,8.8,8,8.3,21223,0
2008-09-10,8.47,9,8.3,9,25940,0
2008-09-11,8.9,9,8.58,8.97,27587,0
2008-09-12,8.9,9.1,8.5,8.7,11220,0
2008-09-15,8.3,8.5,7.9,8.4,11216,0
2008-09-16,8.2,8.2,7.5,7.5,12038,0
2008-09-17,7.6,7.6,6.6,6.9,24750,0
2008-09-18,7,7.1,5.91,7,25136,0
2008-09-19,6.2,8,6.2,7.9,44832,0
2008-09-22,7.8,7.8,7.5,7.5,6471,0
2008-09-23,7.6,8.2,6.61,7.2,17390,0
2008-09-24,7.2,7.5,7.2,7.2,2900,0
2008-09-25,6.3,7.16,6.3,6.62,6748,0
2008-09-26,6.6,6.6,6.3,6.3,1661,0
2008-09-29,6.24,6.4,4.45,5.47,48337,0
2008-09-30,5.01,5.9,5.01,5.78,13817,0
2008-10-01,4.6,6.2,4.6,6.2,9975,0
2008-10-02,6.36,6.49,5.5,5.5,7540,0
2008-10-03,6.5,7,5.5,5.97,38180,0
2008-10-06,5.91,5.91,4.5,4.8,16730,0
2008-10-07,5.5,5.55,5,5.3,44630,0
2008-10-08,5.3,5.6,4.96,5.13,22070,0
2008-10-09,5.38,6.2,4.5,4.5,48791,0
2008-10-10,4.2,5,4.11,4.9,57804,0
2008-10-13,5.3,5.7,5.3,5.5,8000,0
2008-10-14,5.3,5.5,4.8,5.1,25030,0
2008-10-15,5,5,4.11,4.25,12710,0
2008-10-16,4.01,4.5,3.8,4.2,40491,0
2008-10-17,4.3,5,4.3,5,24000,0
2008-10-20,4.8,5.03,4.71,5.03,2750,0
2008-10-21,5.09,5.09,4.49,4.5,5940,0
2008-10-22,4.1,4.2,4,4,3100,0
2008-10-23,3.96,4.5,3.91,4.5,11300,0
2008-10-24,4.6,4.75,3.7,4.5,8592,0
2008-10-27,4.62,4.62,3.65,3.8,10112,0
2008-10-28,4,4.19,3.55,3.55,13249,0
2008-10-29,3.7,4.29,3.62,4.29,8847,0
2008-10-30,4.01,4.15,3.98,3.98,6150,0
2008-10-31,4,4.12,3.92,4.12,4460,0
2008-11-03,4,4.53,3.8,4.45,13525,0
2008-11-04,4.6,5.09,4.6,4.8,13200,0
2008-11-05,4.8,5,4.8,5,7250,0
2008-11-06,5.1,5.5,4.9,4.9,18000,0
2008-11-07,5.5,5.8,4.9,5.1,18600,0
2008-11-10,5.1,5.3,4.31,4.31,10811,0
2008-11-11,4.5,4.5,4.2,4.38,13300,0
2008-11-12,4.2,4.3,3.8,3.8,7978,0
2008-11-13,3.6,4.8,3.44,4.8,61932,0
2008-11-14,4.2,4.2,3.8,4,13320,0
2008-11-17,3.8,3.8,3.6,3.65,23500,0
2008-11-18,3.61,3.7,3.4,3.4,28650,0
2008-11-19,3.6,3.6,3.32,3.4,13282,0
2008-11-20,3.3,3.3,2.99,3.19,31890,0
2008-11-21,3,3.16,2.8,3,19782,0
2008-11-24,3,3.6,2.2,3.2,62123,0
2008-11-25,3,3.39,2.7,3.35,12950,0
2008-11-26,3,3.7,3,3.5,85886,0
2008-11-28,3.3,3.9,3.3,3.66,26050,0
2008-12-01,3.74,3.74,3.4,3.4,2700,0
2008-12-02,3.74,3.79,3.3,3.5,70450,0
2008-12-03,3.4,3.84,3.33,3.51,42000,0
2008-12-04,3.31,3.8,3.3,3.6,103760,0
2008-12-05,3.6,3.8,3.3,3.64,11364,0
2008-12-08,3.5,3.95,3.5,3.51,12827,0
2008-12-09,3.5,3.51,3.31,3.35,11140,0
2008-12-10,3.35,3.48,3.16,3.45,13410,0
2008-12-11,3.3,3.5,3.3,3.3,8910,0
2008-12-12,3.16,3.4,3.05,3.4,18900,0
2008-12-15,3.3,3.3,3.1,3.2,3750,0
2008-12-16,3.08,3.17,2.5,2.9,344900,0
2008-12-17,3,4.1,3,3.7,158600,0
2008-12-18,3.35,3.79,3.2,3.7,36875,0
2008-12-19,3.5,3.5,3.11,3.5,27895,0
2008-12-22,3.3,3.6,3.3,3.6,15600,0
2008-12-23,3.3,3.6,3,3.3,101150,0
2008-12-24,3.2,3.4,3,3.35,26550,0
2008-12-26,3.4,3.9,3.4,3.89,10650,0
2008-12-29,3.85,3.85,3.35,3.7,23962,0
2008-12-30,3.8,4.09,3.61,4.08,66750,0
2008-12-31,3.9,3.95,3.45,3.95,57492,0
2009-01-02,3.99,4.69,3.85,4.6,35188,0
2009-01-05,4.75,5.2,4.6,5.1,28067,0
2009-01-06,5.2,5.2,4.4,4.91,41020,0
2009-01-07,4.9,4.9,4,4.1,14938,0
2009-01-08,4,4.2,4,4.11,6850,0
2009-01-09,4.29,5.28,4.2,5.28,82849,0
2009-01-12,5.1,5.5,4.81,5.5,9750,0
2009-01-13,5.31,5.31,4.8,5,11610,0
2009-01-14,4.7,4.7,4.12,4.45,18365,0
2009-01-15,4.4,4.5,4.3,4.5,4080,0
2009-01-16,4.8,4.8,4.5,4.5,5000,0
2009-01-20,4.65,4.65,4.65,4.65,100,0
2009-01-21,4.4,4.4,4.2,4.4,5010,0
2009-01-22,4.2,4.2,4.2,4.2,400,0
2009-01-23,4.2,4.59,4,4.48,7651,0
2009-01-26,4,4.5,4,4.2,4970,0
2009-01-27,4.2,4.2,4.2,4.2,900,0
2009-01-28,4.2,4.3,4.1,4.1,8100,0
2009-01-29,4.1,4.19,4,4.1,5100,0
2009-01-30,4.1,4.1,3.8,3.8,6349,0
2009-02-02,4,4,3.66,3.66,5376,0
2009-02-03,4,4,3.98,4,1000,0
2009-02-04,3.73,3.8,3.65,3.65,12950,0
2009-02-05,3.65,4.2,3.65,3.89,9550,0
2009-02-06,3.7,4,3.7,3.9,3690,0
2009-02-11,3.8,3.8,3.3,3.3,13880,0
2009-02-12,3.4,3.69,3.4,3.6,10750,0
2009-02-13,3.64,3.64,3.5,3.6,10020,0
2009-02-17,3.74,3.74,3.39,3.5,3650,0
2009-02-18,3.5,3.5,3.2,3.5,4000,0
2009-02-19,3.5,3.5,3.5,3.5,795,0
2009-02-20,3.3,3.4,2.85,3.1,23085,0
2009-02-23,3.2,3.3,3.2,3.2,3400,0
2009-02-24,3.3,3.3,2.5,2.6,77970,0
2009-02-25,2.7,3.2,2.5,3.2,44900,0
2009-02-26,3.3,3.49,3.1,3.4,15490,0
2009-02-27,3,3.5,3,3.4,11600,0
2009-03-02,3.3,3.37,2.8,3.37,3090,0
2009-03-03,3.48,3.49,3.2,3.48,2650,0
2009-03-04,3.49,3.5,3.49,3.5,2550,0
2009-03-05,3.3,3.3,3.2,3.2,2000,0
2009-03-06,3.35,3.6,3.3,3.3,4750,0
2009-03-09,3.3,3.3,2.8,3,5890,0
2009-03-10,3.09,3.19,2.85,2.85,5950,0
2009-03-11,2.9,3,2.85,2.87,6250,0
2009-03-12,2.9,2.95,2.7,2.95,52650,0
2009-03-13,3,3,2.8,2.8,20860,0
2009-03-16,2.7,2.7,2.58,2.6,3410,0
2009-03-17,2.6,2.7,2.6,2.6,6130,0
2009-03-18,2.63,2.73,2.45,2.69,15355,0
2009-03-19,2.56,3,2.52,3,38830,0
2009-03-20,3.2,3.2,2.81,3,19250,0
2009-03-23,3.1,3.1,2.9,3,14000,0
2009-03-24,3,3.1,3,3,2590,0
2009-03-25,3,3.28,3,3.1,5960,0
2009-03-26,3.29,3.7,3.2,3.7,14950,0
2009-03-27,3.5,4,3.5,3.95,6550,0
2009-03-30,3.84,3.85,3.51,3.54,18550,0
2009-03-31,3.62,4.29,3.62,4,12290,0
2009-04-01,4,4.17,4,4.02,2600,0
2009-04-02,3.91,4.2,3.9,3.9,650,0
2009-04-06,3.8,3.9,3.7,3.7,5000,0
2009-04-07,3.6,3.8,3.6,3.69,12210,0
2009-04-08,3.87,3.89,3.57,3.6,30200,0
2009-04-09,3.7,3.9,3.7,3.9,10910,0
2009-04-13,3.81,3.9,3.7,3.7,2612,0
2009-04-14,3.9,3.9,3.5,3.62,4250,0
2009-04-15,3.5,3.5,3.5,3.5,2000,0
2009-04-16,3.5,3.5,3.31,3.39,11110,0
2009-04-17,3.21,3.21,3.15,3.15,4020,0
2009-04-20,3.09,3.1,3.02,3.1,4230,0
2009-04-21,3.34,3.34,2.77,3.2,28630,0
2009-04-22,3.1,3.49,3.06,3.49,6990,0
2009-04-24,3.36,3.9,3.1,3.9,74020,0
2009-04-27,3.98,3.98,3.79,3.8,4010,0
2009-04-28,3.75,3.8,3.51,3.51,3970,0
2009-04-29,3.9,4.2,3.7,4,68270,0
2009-04-30,4.2,4.2,3.8,4,34130,0
2009-05-01,3.8,4.2,3.8,4,8600,0
2009-05-04,4.19,4.34,3.9,4.32,24500,0
2009-05-05,4.33,4.35,4.13,4.13,9300,0
2009-05-06,4.15,4.15,4.15,4.15,500,0
2009-05-07,4.29,4.29,3.9,3.91,30200,0
2009-05-08,4.1,4.19,3.91,4,4700,0
2009-05-11,3.7,4.19,3.7,4.16,17600,0
2009-05-12,4.05,4.05,3.7,3.9,26700,0
2009-05-13,3.7,3.7,3.55,3.6,11985,0
2009-05-14,3.55,3.65,3.55,3.6,7295,0
2009-05-15,3.65,3.83,3.65,3.8,9260,0
2009-05-18,3.84,4.3,3.84,4.3,1050,0
2009-05-19,3.71,4.23,3.71,4.02,11450,0
2009-05-20,4.15,4.5,4.15,4.34,60985,0
2009-05-21,4.12,4.35,4,4.35,10530,0
2009-05-22,4.35,4.5,4.3,4.38,5870,0
2009-05-26,4.3,4.5,4.12,4.2,6707,0
2009-05-27,4.47,4.5,4.07,4.35,9300,0
2009-05-28,5.02,5.02,4.31,4.99,8390,0
2009-05-29,4.57,4.89,4.57,4.89,6700,0
2009-06-01,4.4,4.5,4.4,4.5,3545,0
2009-06-02,4.79,4.79,4.5,4.5,2910,0
2009-06-03,4.4,4.59,4.21,4.21,3650,0
2009-06-04,4.2,5.02,4.01,4.99,3700,0
2009-06-05,4.05,4.69,4.05,4.55,17600,0
2009-06-08,4.48,4.79,4.31,4.63,13565,0
2009-06-09,4.4,4.49,4.3,4.49,2763,0
2009-06-10,4.8,4.8,4.3,4.56,4588,0
2009-06-11,4.4,4.78,4.3,4.5,15500,0
2009-06-12,4.4,4.6,4.3,4.5,7600,0
2009-06-15,4.3,4.3,4.2,4.2,3940,0
2009-06-16,4.3,4.3,4,4.1,10150,0
2009-06-17,4,4,3.7,3.8,15545,0
2009-06-18,3.9,4.44,3.6,4,5815,0
2009-06-19,4,4.25,4,4.2,38650,0
2009-06-22,4,4.17,4,4.17,1260,0
2009-06-23,4.1,4.1,3.9,4,10790,0
2009-06-24,4,4,3.75,3.9,30965,0
2009-06-25,3.72,3.79,3.6,3.75,13400,0
2009-06-26,3.76,3.8,3.5,3.8,88895,0
2009-06-29,3.85,3.9,3.71,3.9,20000,0
2009-06-30,3.7,4.09,3.6,3.83,29940,0
2009-07-01,3.89,4.1,3.89,4.1,5730,0
2009-07-02,3.91,3.91,3.71,3.71,6250,0
2009-07-06,3.71,3.71,3.71,3.71,1500,0
2009-07-07,3.71,3.71,3.58,3.6,5602,0
2009-07-08,3.6,3.6,3.51,3.51,2700,0
2009-07-09,3.77,3.9,3.6,3.9,25600,0
2009-07-10,3.8,4.08,3.7,3.75,19020,0
2009-07-13,3.85,3.85,3.85,3.85,500,0
2009-07-14,3.8,3.9,3.8,3.9,1400,0
2009-07-15,3.71,3.9,3.71,3.9,970,0
2009-07-16,3.85,3.85,3.7,3.7,2250,0
2009-07-17,3.63,3.63,3.63,3.63,500,0
2009-07-20,3.61,3.8,3.55,3.55,24000,0
2009-07-22,3.55,3.55,3.55,3.55,500,0
2009-07-23,3.8,3.84,3.79,3.8,101230,0
2009-07-24,3.79,3.87,3.69,3.7,125020,0
2009-07-27,3.75,3.85,3.69,3.76,530490,0
2009-07-28,3.79,4.1,3.75,4.1,299620,0
2009-07-29,4.2,4.2,3.7,4.09,93310,0
2009-07-30,4,4.7,3.97,4.65,88776,0
2009-07-31,4.5,4.85,4.5,4.85,60454,0
2009-08-03,4.85,5.75,4.65,5.6,51782,0
2009-08-04,5.4,5.6,5.3,5.5,24317,0
2009-08-05,5.7,5.7,5.35,5.55,23400,0
2009-08-06,5.54,5.55,5.4,5.45,11450,0
2009-08-07,5.3,5.4,5.3,5.3,15755,0
2009-08-10,5.35,5.47,5.25,5.47,6570,0
2009-08-11,5.39,5.48,5.25,5.39,9179,0
2009-08-12,5.15,5.3,5.15,5.3,4449,0
2009-08-13,4.4,4.56,3.4,3.6,188525,0
2009-08-14,3.6,3.6,2.97,3.37,443753,0
2009-08-17,3.2,3.31,3,3.29,46387,0
2009-08-18,3.26,3.49,3.02,3.31,22750,0
2009-08-19,3.15,3.34,3.15,3.34,5774,0
2009-08-20,3.35,3.4,3.2,3.4,15550,0
2009-08-21,3.43,3.79,3.3,3.49,13850,0
2009-08-24,3.63,3.65,3.4,3.58,6810,0
2009-08-25,3.58,3.58,3.3,3.4,2750,0
2009-08-26,3.3,3.4,3.2,3.21,5650,0
2009-08-27,3.35,3.39,3.27,3.3,7800,0
2009-08-28,3.25,3.4,3.25,3.3,3950,0
2009-08-31,3.1,3.17,3,3.17,4112,0
2009-09-01,3.17,3.17,3,3.1,1580,0
2009-09-02,3,3,3,3,60,0
2009-09-03,3.1,3.2,3,3.2,12420,0
2009-09-04,3.25,3.25,3.1,3.25,4800,0
2009-09-08,3.21,3.21,3.21,3.21,100,0
2009-09-09,3.19,3.19,3.11,3.11,1500,0
2009-09-10,3.14,3.29,3.09,3.25,4470,0
2009-09-11,3.3,3.3,3.3,3.3,1200,0
2009-09-14,3.13,3.19,3.05,3.19,3299,0
2009-09-15,3.05,3.2,3.03,3.2,3700,0
2009-09-16,3.01,3.3,3.01,3.2,3520,0
2009-09-17,3,3.04,3,3,3000,0
2009-09-18,3.13,3.13,2.8,2.8,4965,0
2009-09-21,2.8,2.8,2.3,2.35,120299,0
2009-09-22,2.49,2.54,2.35,2.48,46965,0
2009-09-23,2.6,2.79,2.4,2.66,43197,0
2009-09-24,2.7,3.29,2.63,2.8,268505,0
2009-09-25,3.11,3.2,2.8,3,99980,0
2009-09-28,3.05,3.1,2.91,3.1,26210,0
2009-09-29,3,3.26,2.95,3.2,181543,0
2009-09-30,3.01,3.31,3,3.31,124750,0
2009-10-01,3.27,3.31,3.14,3.14,49600,0
2009-10-02,3.13,3.28,3.1,3.28,42058,0
2009-10-05,3.2,3.25,3.1,3.13,5000,0
2009-10-06,3.1,3.3,3.01,3.3,45200,0
2009-10-07,3.2,3.34,3.05,3.2,36550,0
2009-10-08,3.27,3.4,3.2,3.4,3550,0
2009-10-09,3.3,3.3,3.1,3.17,15640,0
2009-10-12,3.2,3.2,3.2,3.2,100,0
2009-10-13,3.06,3.24,3.06,3.2,19273,0
2009-10-14,3.1,3.26,3.1,3.17,25562,0
2009-10-15,3.2,3.2,3.1,3.2,58950,0
2009-10-16,3.11,3.29,3.11,3.2,7442,0
2009-10-19,3.2,3.39,3.2,3.35,71803,0
2009-10-20,3.3,3.4,3.29,3.38,118480,0
2009-10-21,3.3,3.76,3.3,3.59,31969,0
2009-10-22,3.52,3.55,3.33,3.4,23685,0
2009-10-23,3.32,3.4,3.3,3.3,2000,0
2009-10-26,3.3,3.43,3.29,3.33,2015,0
2009-10-27,3.3,3.3,3.3,3.3,300,0
2009-10-28,3.3,3.3,3.2,3.2,63500,0
2009-10-29,3.2,3.25,2.99,3.1,47372,0
2009-10-30,3.15,3.17,3.1,3.17,12060,0
2009-11-02,3.01,3.15,3.01,3.15,860,0
2009-11-03,3.1,3.13,3,3.1,23065,0
2009-11-04,3.07,3.1,3.07,3.1,2535,0
2009-11-05,3.1,3.1,3.1,3.1,100,0
2009-11-06,3.26,3.49,3.12,3.49,68835,0
2009-11-09,3.17,3.55,3.17,3.55,16842,0
2009-11-10,3.5,3.5,3.13,3.3,9530,0
2009-11-11,3.45,3.5,3.4,3.45,16570,0
2009-11-12,3.3,3.3,3.18,3.3,20290,0
2009-11-13,3.11,3.5,3.11,3.29,20950,0
2009-11-16,3.12,3.4,3.1,3.11,18500,0
2009-11-17,3.1,3.21,3.01,3.18,36230,0
2009-11-18,3.11,3.11,2.9,3.1,105165,0
2009-11-19,3.05,3.1,3,3.1,37910,0
2009-11-20,3.36,3.36,2.99,3.12,3089,0
2009-11-23,3.01,3.1,3,3,21920,0
2009-11-24,3,3.09,2.98,3,20330,0
2009-11-25,3.1,3.1,3.06,3.06,600,0
2009-11-27,3.02,3.02,2.99,3,4940,0
2009-11-30,2.98,3.03,2.98,3,19670,0
2009-12-01,3.02,3.11,3,3.11,5250,0
2009-12-02,3,3,3,3,2200,0
2009-12-03,3,3.13,2.99,3.13,35100,0
2009-12-04,3,3.1,2.96,3.05,77700,0
2009-12-07,3.05,3.15,3.01,3.15,40690,0
2009-12-08,3.2,3.45,3.2,3.43,31500,0
2009-12-09,3.4,3.45,3.29,3.4,23900,0
2009-12-10,3.4,3.66,3.4,3.48,64600,0
2009-12-11,3.5,3.7,3.48,3.65,56750,0
2009-12-14,3.75,4.1,3.74,4,72851,0
2009-12-15,4,4.06,3.8,3.91,12286,0
2009-12-16,4,4.1,3.91,4,31789,0
2009-12-17,3.95,4,3.91,3.91,5680,0
2009-12-18,3.8,3.9,3.7,3.7,9050,0
2009-12-21,3.83,3.84,3.64,3.65,4373,0
2009-12-22,3.6,3.74,3.4,3.5,46281,0
2009-12-23,3.5,3.86,3.5,3.86,18100,0
2009-12-24,3.77,3.77,3.77,3.77,1000,0
2009-12-28,3.6,3.61,3.6,3.61,6674,0
2009-12-29,3.65,3.8,3.6,3.7,91350,0
2009-12-30,3.82,3.99,3.7,3.7,16500,0
2009-12-31,3.7,3.81,3.69,3.8,27121,0
2010-01-04,3.9,3.98,3.85,3.98,10828,0
2010-01-05,4.09,4.39,3.9,4.3,14330,0
2010-01-06,4.3,4.3,4.02,4.15,23265,0
2010-01-07,4.29,4.29,4.2,4.2,3870,0
2010-01-08,3.9,4.26,3.9,4.1,10199,0
2010-01-11,4.38,4.38,4.2,4.2,2150,0
2010-01-12,4.29,4.3,4.2,4.2,20050,0
2010-01-13,4,4.2,4,4.2,4000,0
2010-01-14,4.3,4.3,4,4.2,5760,0
2010-01-19,4.2,4.2,4.03,4.2,4240,0
2010-01-20,4,4.13,4,4,16710,0
2010-01-21,4.2,4.3,4.1,4.28,42240,0
2010-01-22,4.3,4.39,3.8,4.39,7100,0
2010-01-25,4.4,4.4,4.2,4.2,6660,0
2010-01-26,4.2,4.2,4.15,4.15,700,0
2010-01-27,4.1,4.1,4.1,4.1,1450,0
2010-01-28,4.3,4.55,4.28,4.5,14316,0
2010-01-29,4.5,5,4.5,4.68,68650,0
2010-02-01,5,5,4.2,4.51,47041,0
2010-02-02,4.38,4.6,4.3,4.3,21320,0
2010-02-03,4.37,4.55,4.37,4.55,240,0
2010-02-04,4.53,4.53,4.53,4.53,10,0
2010-02-05,4.62,4.8,4.62,4.8,6550,0
2010-02-08,4.8,4.8,4.52,4.52,5090,0
2010-02-09,4.6,4.6,4.6,4.6,1000,0
2010-02-10,4.48,4.48,4.48,4.48,800,0
2010-02-12,4.5,4.76,4.5,4.76,1700,0
2010-02-16,4.8,4.8,4.7,4.7,3460,0
2010-02-18,4.64,4.76,4.6,4.76,50190,0
2010-02-19,4.77,4.77,4.77,4.77,100,0
2010-02-22,4.7,4.7,4.65,4.7,2535,0
2010-02-23,4.5,4.5,4.5,4.5,1000,0
2010-02-24,4.5,4.5,4.5,4.5,500,0
2010-02-25,4.51,4.7,4.5,4.51,101765,0
2010-02-26,4.4,4.6,4.4,4.56,1750,0
2010-03-01,4.59,4.7,4.5,4.5,26500,0
2010-03-02,4.6,4.6,4.45,4.45,12600,0
2010-03-03,4.46,4.47,4.3,4.3,20550,0
2010-03-04,4.3,4.37,4.18,4.18,17620,0
2010-03-05,4.4,4.4,4.38,4.4,18000,0
2010-03-08,4.25,4.25,4.19,4.2,17544,0
2010-03-09,4.18,4.5,4.18,4.4,30050,0
2010-03-10,4.4,4.5,4.4,4.4,1150,0
2010-03-11,4.51,4.62,4.3,4.5,31180,0
2010-03-12,4.5,4.66,4.5,4.6,35150,0
2010-03-15,4.6,4.69,4.5,4.62,71100,0
2010-03-16,4.82,4.82,4.59,4.59,12700,0
2010-03-17,4.6,4.6,4.55,4.59,4950,0
2010-03-18,4.5,4.58,4.5,4.58,1050,0
2010-03-19,4.6,4.7,4.52,4.52,1700,0
2010-03-22,4.67,4.7,4.67,4.7,550,0
2010-03-23,4.6,4.8,4.53,4.57,23410,0
2010-03-24,4.6,4.7,4.5,4.5,4424,0
2010-03-25,4.7,4.7,4.7,4.7,2000,0
2010-03-26,4.78,4.78,4.5,4.53,3994,0
2010-03-29,4.5,4.5,4.48,4.5,11950,0
2010-03-30,4.43,4.6,4.4,4.6,37500,0
2010-03-31,4.6,4.7,4.55,4.7,7099,0
2010-04-01,4.77,4.77,4.71,4.71,340,0
2010-04-05,4.52,4.75,4.52,4.55,1850,0
2010-04-06,4.54,4.6,4.54,4.6,7550,0
2010-04-07,4.4,4.5,4.4,4.43,5110,0
2010-04-08,4.4,4.59,4.4,4.59,8050,0
2010-04-09,4.58,4.6,4.5,4.5,3150,0
2010-04-12,4.69,4.69,4.3,4.34,2946,0
2010-04-13,4.55,4.59,4.35,4.49,3235,0
2010-04-14,4.35,4.55,4.35,4.5,3665,0
2010-04-15,4.4,4.65,4.4,4.6,43315,0
2010-04-16,4.7,4.8,4.69,4.75,55010,0
2010-04-19,4.5,4.87,4.47,4.49,5290,0
2010-04-20,4.5,4.7,4.44,4.7,8400,0
2010-04-21,4.82,5.5,4.8,5.3,171966,0
2010-04-22,5.25,5.35,5.01,5.35,37740,0
2010-04-23,5.43,6.1,5.3,6,84383,0
2010-04-26,6.24,6.24,5.9,6,23329,0
2010-04-27,5.71,5.96,5.7,5.95,7500,0
2010-04-28,5.96,5.96,5.69,5.7,19600,0
2010-04-29,5.7,5.7,5.21,5.21,13760,0
2010-04-30,5.5,5.62,5.2,5.55,17568,0
2010-05-03,5.72,5.72,5.7,5.7,850,0
2010-05-04,5.6,5.6,5.1,5.37,6800,0
2010-05-05,5.4,5.49,5.4,5.49,1100,0
2010-05-06,5.4,5.4,5,5.1,8084,0
2010-05-07,4.89,5.41,4.89,5.2,10260,0
2010-05-10,5.4,5.5,5.4,5.5,3250,0
2010-05-11,5.69,5.8,5.41,5.7,9922,0
2010-05-12,5.6,5.79,5.6,5.74,8800,0
2010-05-13,5.99,5.99,5.7,5.84,22300,0
2010-05-14,5.8,5.8,5.5,5.5,11082,0
2010-05-17,5.7,5.7,5.3,5.35,9250,0
2010-05-18,5.42,5.42,4.89,5.15,72954,0
2010-05-19,5.3,5.3,5,5.1,16675,0
2010-05-20,5,5,4.83,4.91,10140,0
2010-05-21,5,5.1,4.8,5,7959,0
2010-05-24,5.15,5.15,5,5.1,2770,0
2010-05-25,4.9,4.9,4.5,4.8,19553,0
2010-05-26,4.8,4.94,4.8,4.83,5200,0
2010-05-27,5,5.1,5,5.1,16035,0
2010-05-28,5.2,5.27,4.91,5.27,6050,0
2010-06-02,5,5.16,5,5,3675,0
2010-06-03,5.2,5.4,5,5.4,11370,0
2010-06-04,5.58,5.58,5,5.2,8685,0
2010-06-07,5.31,5.31,4.98,5,4570,0
2010-06-08,5.27,5.27,5,5,12940,0
2010-06-10,5.19,5.19,4.91,4.91,1340,0
2010-06-11,5.16,5.25,5,5.2,66270,0
2010-06-14,5.2,5.29,5.2,5.29,2200,0
2010-06-15,5.2,5.59,5.2,5.59,9246,0
2010-06-16,5.58,5.8,5.58,5.71,7960,0
2010-06-17,5.88,5.88,5.75,5.8,4750,0
2010-06-18,5.9,5.9,5.7,5.9,4930,0
2010-06-21,5.9,6.3,5.89,6.09,12190,0
2010-06-22,5.9,6.03,5.5,5.5,17000,0
2010-06-23,5.45,5.7,5.45,5.7,3247,0
2010-06-24,5.79,5.83,5.61,5.61,799,0
2010-06-25,5.93,6.1,5.93,6.1,15418,0
2010-06-28,6.15,6.15,6.04,6.1,7500,0
2010-06-29,5.9,5.9,5.7,5.7,6770,0
2010-06-30,5.63,6.08,5.63,6.06,8020,0
2010-07-01,5.9,6.3,5.9,6.2,349500,0
2010-07-02,6.1,6.18,5.9,6.13,4760,0
2010-07-06,6,6.29,5.95,6.1,14650,0
2010-07-07,6.2,6.69,6,6.69,55009,0
2010-07-08,7.02,7.05,6.78,6.9,18962,0
2010-07-09,7,7,6.7,6.7,4602,0
2010-07-12,6.8,6.89,6.5,6.6,1273,0
2010-07-13,6.6,6.9,6.6,6.8,3230,0
2010-07-14,6.5,6.81,6.5,6.81,8320,0
2010-07-15,6.72,7,6.7,6.89,18260,0
2010-07-16,6.9,6.9,6.7,6.7,4580,0
2010-07-19,6.8,7,6.63,6.8,9068,0
2010-07-20,6.5,6.79,6.5,6.7,10500,0
2010-07-21,6.79,6.79,6.48,6.5,6813,0
2010-07-22,6.6,6.6,6.5,6.5,15400,0
2010-07-23,6.4,6.5,6.1,6.4,31266,0
2010-07-26,6.25,6.4,6.2,6.4,55625,0
2010-07-27,6.4,6.68,6.4,6.68,2343,0
2010-07-28,6.4,6.6,6.4,6.6,3910,0
2010-07-29,6.68,6.7,6.6,6.7,2140,0
2010-07-30,6.36,6.89,6.36,6.89,3618,0
2010-08-02,6.9,7.22,6.9,7.2,4550,0
2010-08-03,7,7,6.7,6.7,11710,0
2010-08-04,6.8,6.8,6.5,6.5,6515,0
2010-08-05,6.8,6.8,6.6,6.75,16255,0
2010-08-06,6.85,6.85,6.61,6.61,600,0
2010-08-09,6.6,6.85,6.6,6.6,2040,0
2010-08-10,6.6,6.6,6.6,6.6,1400,0
2010-08-11,6.6,6.85,6.6,6.85,1190,0
2010-08-12,6.85,6.9,6.8,6.9,3250,0
2010-08-13,6.85,6.95,6.84,6.85,3050,0
2010-08-16,6.85,6.85,6.5,6.5,4352,0
2010-08-17,6.6,6.6,6.6,6.6,1150,0
2010-08-18,6.5,6.5,6.5,6.5,320,0
2010-08-19,6.5,6.5,6.3,6.5,25390,0
2010-08-20,6.3,6.4,6.3,6.4,2500,0
2010-08-23,6.47,6.49,6.47,6.48,1500,0
2010-08-24,6.25,6.28,5.7,6,5800,0
2010-08-25,5.39,5.89,5.3,5.79,110103,0
2010-08-26,5.59,5.9,5.5,5.9,29668,0
2010-08-27,5.91,6.4,5.9,6.38,14464,0
2010-08-30,6.43,6.5,6,6.39,6373,0
2010-08-31,6.15,6.3,5.97,6.18,5270,0
2010-09-01,6,6,6,6,550,0
2010-09-02,5.8,6,5.56,6,8299,0
2010-09-03,6,6.29,6,6.02,20246,0
2010-09-07,5.9,6.2,5.79,6,4550,0
2010-09-08,6.1,6.31,6,6.1,47430,0
2010-09-09,6.1,6.42,6,6.42,7980,0
2010-09-10,6.49,6.49,6.1,6.3,29540,0
2010-09-13,6.3,6.5,6.3,6.5,5570,0
2010-09-14,6.4,6.4,6.1,6.2,9316,0
2010-09-15,6.2,6.36,6.2,6.36,31702,0
2010-09-16,6.1,6.37,6.1,6.37,510,0
2010-09-17,6.1,6.34,6.1,6.34,2300,0
2010-09-20,6.1,6.29,6,6.29,5567,0
2010-09-21,6.26,6.36,6,6.2,33842,0
2010-09-22,6.1,6.2,5.95,6.2,1557,0
2010-09-23,6,6.45,6,6.4,32440,0
2010-09-24,6.4,6.49,6.2,6.49,17232,0
2010-09-27,6.5,6.5,6.4,6.4,6500,0
2010-09-28,6.15,6.5,6.15,6.4,4125,0
2010-09-29,6.5,6.8,6.4,6.8,20790,0
2010-09-30,6.8,7.1,6.7,7.1,54666,0
2010-10-01,7.1,7.6,7.1,7.6,18433,0
2010-10-04,7.54,7.55,7.2,7.4,4950,0
2010-10-05,7.5,8.11,7.5,7.95,13433,0
2010-10-06,7.95,8.03,7.9,8,28210,0
2010-10-07,8,8,7.8,7.85,51086,0
2010-10-08,7.93,8.1,7.74,8.1,43650,0
2010-10-11,8.2,8.2,8,8,9785,0
2010-10-12,8.2,8.25,8,8.05,17500,0
2010-10-13,8.1,8.13,8,8.1,6200,0
2010-10-14,8,8.1,7.9,7.98,9550,0
2010-10-15,7.9,8.1,7.9,8,13230,0
2010-10-18,7.9,7.9,7.6,7.6,7430,0
2010-10-19,7.49,7.6,7.23,7.49,9050,0
2010-10-20,7.4,7.78,7.4,7.5,4790,0
2010-10-21,7.6,7.6,7.3,7.3,6080,0
2010-10-22,7.3,7.4,7,7.15,36100,0
2010-10-25,7.3,7.3,7.1,7.1,2950,0
2010-10-26,7.1,7.25,7.1,7.25,2321,0
2010-10-27,7.18,7.85,7.18,7.85,76960,0
2010-10-28,7.86,8,7.59,7.8,7630,0
2010-10-29,7.59,7.8,7.59,7.8,13300,0
2010-11-01,7.8,7.9,7.8,7.81,38000,0
2010-11-02,7.9,8.1,7.9,7.97,61866,0
2010-11-03,8.2,8.37,7.9,7.9,67145,0
2010-11-04,8.2,8.2,7.8,8,159889,0
2010-11-05,7.76,8,7.7,8,9800,0
2010-11-08,7.85,7.9,7.65,7.8,6610,0
2010-11-09,7.8,7.85,7.65,7.8,3500,0
2010-11-10,7.7,7.8,7.5,7.7,14850,0
2010-11-11,7.5,7.7,7.5,7.7,1160,0
2010-11-12,7.5,7.69,7.48,7.64,7504,0
2010-11-15,7.5,7.6,7.4,7.6,14178,0
2010-11-16,7.4,7.5,7.2,7.5,7324,0
2010-11-17,7.5,7.5,7.5,7.5,304,0
2010-11-18,7.5,7.53,7.4,7.5,23000,0
2010-11-19,7.5,7.6,7.5,7.6,11540,0
2010-11-22,7.6,7.6,7.5,7.5,11990,0
2010-11-23,7.5,7.5,7.31,7.31,9237,0
2010-11-24,7.4,7.5,7.4,7.4,8906,0
2010-11-29,7.4,7.4,7.11,7.35,12015,0
2010-11-30,7.35,7.35,7,7.25,13190,0
2010-12-01,7.2,7.2,7.2,7.2,400,0
2010-12-02,7.2,7.3,6.9,7,31995,0
2010-12-03,6.9,7,6.62,6.99,15940,0
2010-12-06,6.8,6.8,6.5,6.67,28540,0
2010-12-07,6.8,6.99,6.8,6.9,16600,0
2010-12-08,6.52,6.78,6.52,6.78,190,0
2010-12-09,6.49,6.5,6.1,6.35,34890,0
2010-12-10,6.3,6.6,6.29,6.4,30256,0
2010-12-13,6.4,6.79,6.1,6.6,121639,0
2010-12-14,6.69,6.88,6.49,6.88,86941,0
2010-12-15,6.87,6.95,6.5,6.92,46540,0
2010-12-16,6.91,6.91,6.61,6.62,15996,0
2010-12-17,6.78,6.87,6.6,6.77,46100,0
2010-12-20,6.79,7.2,6.79,7.03,26395,0
2010-12-21,6.9,7.2,6.9,7.12,16740,0
2010-12-22,6.9,7.15,6.9,7.15,5275,0
2010-12-23,7.2,7.29,7.1,7.2,3170,0
2010-12-27,7.2,7.2,7.1,7.1,1384,0
2010-12-28,7.1,7.2,7,7,3410,0
2010-12-29,6.9,7,6.84,6.9,13117,0
2010-12-30,6.75,6.8,6.61,6.8,15093,0
2010-12-31,6.8,6.98,6.69,6.96,13010,0
2011-01-03,6.98,7.1,6.74,7.1,14315,0
2011-01-04,7,7,6.8,6.94,2806,0
2011-01-05,6.7,6.96,6.7,6.7,6179,0
2011-01-06,6.97,6.97,6.77,6.9,3504,0
2011-01-07,6.9,6.98,6.8,6.8,20600,0
2011-01-10,6.71,7.3,6.69,7.29,7641,0
2011-01-11,7.3,7.3,7.01,7.1,9721,0
2011-01-12,7.2,7.24,7.03,7.24,4490,0
2011-01-13,7.21,7.5,7.21,7.5,5229,0
2011-01-14,7.3,7.49,7.29,7.49,8700,0
2011-01-18,7.3,7.49,7.2,7.49,1410,0
2011-01-19,7.3,7.37,7.21,7.37,2386,0
2011-01-20,7.2,7.43,7.08,7.08,9020,0
2011-01-21,7.35,7.58,7.12,7.58,3780,0
2011-01-24,7.4,7.5,7.3,7.4,11650,0
2011-01-25,7.34,7.5,7.24,7.45,5550,0
2011-01-26,7.45,7.58,7.3,7.57,7200,0
2011-01-27,7.6,8.28,7.6,7.9,140435,0
2011-01-28,8,8,7.4,7.8,142746,0
2011-01-31,7.95,8,7.6,8,19433,0
2011-02-01,8,8.2,7.91,8,79858,0
2011-02-02,8.4,8.9,8.2,8.75,39426,0
2011-02-03,8.8,8.8,8.57,8.7,105099,0
2011-02-04,8.65,8.82,8.25,8.6,307510,0
2011-02-07,8.68,8.82,8.68,8.74,70875,0
2011-02-08,8.7,9.9,8.7,9.9,260503,0
2011-02-09,9.95,9.99,9.44,9.92,72000,0
2011-02-10,10,10.5,9.9,10.3,79320,0
2011-02-11,10.3,10.9,10.22,10.7,151974,0
2011-02-14,10.95,11.75,10.8,11.72,181630,0
2011-02-15,11.95,12.16,11.75,11.92,171507,0
2011-02-16,12,12,10.36,11.27,128768,0
2011-02-17,11.02,11.13,10.54,10.97,61097,0
2011-02-18,11,11,10.62,10.82,10269,0
2011-02-22,10.81,10.81,9.61,9.99,74334,0
2011-02-23,9.92,11,9.51,9.99,52037,0
2011-02-24,9.93,10.1,9.6,10.06,50170,0
2011-02-25,10.08,10.56,10.08,10.45,21700,0
2011-02-28,10.56,10.77,10.15,10.4,18119,0
2011-03-01,10.15,10.2,9.61,9.75,18322,0
2011-03-02,9.71,10,9.6,10,14830,0
2011-03-03,9.7,10.17,9.61,10.17,17795,0
2011-03-04,10.16,10.35,10.1,10.35,13440,0
2011-03-07,10,10.3,9.92,10.21,31584,0
2011-03-08,10.13,10.35,10.1,10.25,31211,0
2011-03-09,10.35,10.35,9.82,9.85,15386,0
2011-03-10,9.95,9.95,9.63,9.77,73542,0
2011-03-11,9.64,9.88,9.4,9.88,62419,0
2011-03-14,9.75,9.75,9,9.14,18010,0
2011-03-15,9,9.03,8.35,8.88,117276,0
2011-03-16,9.3,9.3,8.8,9.03,49208,0
2011-03-17,9.2,9.45,9.05,9.3,30730,0
2011-03-18,9.2,9.2,9.03,9.15,9400,0
2011-03-21,9.46,9.46,9.07,9.3,20950,0
2011-03-22,9.28,9.43,9.13,9.4,59974,0
2011-03-23,9.37,9.6,9.37,9.5,20122,0
2011-03-24,9.6,9.6,9.5,9.6,33176,0
2011-03-25,9.56,9.74,9.46,9.49,12553,0
2011-03-28,9.42,9.45,8.86,9.14,13500,0
2011-03-29,9.06,9.36,8.94,8.95,7110,0
2011-03-30,8.9,9,8.69,9,31582,0
2011-03-31,9.1,9.1,8.84,8.97,41576,0
2011-04-01,9.05,9.05,8.42,8.85,63637,0
2011-04-04,8.6,8.89,8.43,8.68,13129,0
2011-04-05,8.51,8.84,8.46,8.84,27323,0
2011-04-06,8.73,8.85,8.65,8.82,14194,0
2011-04-07,9.1,9.1,8.75,9,17302,0
2011-04-08,9.07,9.14,9.05,9.09,22668,0
2011-04-11,9.19,9.38,9.19,9.29,27332,0
2011-04-12,9.29,9.4,9.16,9.4,130861,0
2011-04-13,9.39,10.5,9.39,10.42,230951,0
2011-04-14,10.3,10.39,10.11,10.25,55500,0
2011-04-15,10.24,10.85,10.24,10.75,56978,0
2011-04-18,10.85,11,10.08,10.92,86703,0
2011-04-19,11,11.02,10.76,10.79,25960,0
2011-04-20,10.93,11.06,10.81,10.91,37743,0
2011-04-21,11,11.1,10.81,11.02,99677,0
2011-04-25,11.04,11.04,10.78,10.82,41611,0
2011-04-26,10.87,11,10.72,10.9,8866,0
2011-04-27,10.8,11.05,10.73,10.95,26435,0
2011-04-28,10.86,10.87,10.58,10.6,27032,0
2011-04-29,10.54,10.95,10.52,10.86,16955,0
2011-05-02,10.77,10.99,10.52,10.65,25771,0
2011-05-03,10.59,10.59,9.86,10.2,89940,0
2011-05-04,9.83,10.55,9.51,10.21,101811,0
2011-05-05,10.06,10.58,10.06,10.58,20662,0
2011-05-06,10.2,10.85,10.12,10.77,45062,0
2011-05-09,10.43,10.55,10.01,10.26,22912,0
2011-05-10,10.25,10.48,10.21,10.39,7638,0
2011-05-11,10.41,10.48,10.26,10.34,12500,0
2011-05-12,10.39,10.39,10.18,10.29,23151,0
2011-05-13,10.47,10.48,10.3,10.41,10350,0
2011-05-16,10.47,10.48,9.95,10.2,21366,0
2011-05-17,9.96,10.37,9.65,9.99,43400,0
2011-05-18,9.91,10.13,9.29,9.62,49132,0
2011-05-19,9.94,10,9.77,9.99,34889,0
2011-05-20,9.99,10.14,9.98,10.14,31200,0
2011-05-23,10.08,10.1,9.95,9.95,33636,0
2011-05-24,10,10.02,9.99,10,4700,0
2011-05-25,10,10.16,9.98,10.04,140535,0
2011-05-26,10.13,10.3,10,10.22,66241,0
2011-05-27,10.21,10.3,10.14,10.3,29300,0
2011-05-31,10.3,10.57,10.3,10.4,20100,0
2011-06-01,10.6,10.6,10.27,10.34,19523,0
2011-06-02,10.32,10.35,10.06,10.19,10850,0
2011-06-03,10.27,10.27,9.75,9.93,22030,0
2011-06-06,9.75,9.97,9.75,9.78,5768,0
2011-06-07,9.77,9.98,9.56,9.65,14324,0
2011-06-08,9.6,9.81,9.47,9.69,24426,0
2011-06-09,9.9,10.21,9.85,10.03,25500,0
2011-06-10,10.31,10.31,9.8,10.02,22150,0
2011-06-13,10,10.02,9.8,9.91,17200,0
2011-06-14,9.99,10.2,9.98,10.11,13990,0
2011-06-15,10.2,10.2,9.76,9.96,18099,0
2011-06-16,9.76,10,9.74,10,12300,0
2011-06-17,10.2,10.2,9.78,9.93,6600,0
2011-06-20,10.2,10.3,9.83,9.98,15210,0
2011-06-21,10.2,10.2,9.57,9.83,110250,0
2011-06-22,9.69,10.2,9.69,9.85,14985,0
2011-06-23,9.79,9.88,9.5,9.88,8235,0
2011-06-24,9.74,10.2,9.74,9.99,9850,0
2011-06-27,9.79,10.06,9.72,9.94,10390,0
2011-06-28,10.1,10.2,9.81,9.98,13781,0
2011-06-29,9.98,9.98,9.86,9.98,5592,0
2011-06-30,9.97,9.97,9.85,9.95,5864,0
2011-07-01,9.9,9.9,9.82,9.88,1500,0
2011-07-05,9.63,9.88,9.2,9.29,39029,0
2011-07-06,9.3,9.78,9.25,9.49,8905,0
2011-07-07,9.75,9.95,9.6,9.66,8100,0
2011-07-08,9.6,9.74,9.6,9.67,7100,0
2011-07-11,9.12,9.74,9.12,9.55,5625,0
2011-07-12,9.49,9.55,9.15,9.51,30950,0
2011-07-13,9.43,9.77,9.24,9.55,18077,0
2011-07-14,9.41,9.75,9.1,9.32,9125,0
2011-07-15,9.38,9.38,8.93,9.28,14944,0
2011-07-18,9.2,9.58,8.94,9.32,19450,0
2011-07-19,9.32,9.71,9.25,9.53,10100,0
2011-07-20,9.5,9.5,9.23,9.29,3100,0
2011-07-21,9.35,9.6,9.3,9.6,20500,0
2011-07-22,9.51,9.57,9.37,9.48,21200,0
2011-07-25,9.53,9.92,9.53,9.82,14600,0
2011-07-26,9.76,9.78,9.42,9.56,23178,0
2011-07-27,9.69,9.78,9.37,9.5,17997,0
2011-07-28,9.36,9.78,9.35,9.49,22295,0
2011-07-29,9.38,9.73,9.16,9.3,20454,0
2011-08-01,9.36,9.36,9.15,9.2,5100,0
2011-08-02,9.25,9.58,9.05,9.1,19102,0
2011-08-03,9.35,9.35,8.85,9,18852,0
2011-08-04,8.89,9.03,8.6,8.99,27170,0
2011-08-05,8.66,8.97,8.37,8.94,17400,0
2011-08-08,8.37,8.8,7.99,8.8,69692,0
2011-08-09,8.8,8.8,8.11,8.4,43465,0
2011-08-10,9,9,8.38,8.65,92647,0
2011-08-11,8.67,8.67,8.46,8.54,23750,0
2011-08-12,8.53,8.7,8.5,8.54,62900,0
2011-08-15,8.5,8.5,7.93,8.33,114814,0
2011-08-16,8.29,8.3,7.73,8.02,103030,0
2011-08-17,8.01,8.49,8.01,8.4,85733,0
2011-08-18,8.49,8.49,7.7,7.85,50951,0
2011-08-19,7.84,8.04,7.83,7.99,19687,0
2011-08-22,7.83,8.42,7.83,8.36,34941,0
2011-08-23,8.1,8.13,7.96,8.04,19732,0
2011-08-24,7.95,8.1,7.78,7.98,11100,0
2011-08-25,7.85,8,7.55,7.79,44750,0
2011-08-26,7.76,8.2,7.76,8.02,31400,0
2011-08-29,8.09,8.69,7.9,8.11,43123,0
2011-08-30,8.1,8.36,7.93,8.35,102430,0
2011-08-31,8.15,8.38,8.1,8.38,41196,0
2011-09-01,8.27,8.63,8.04,8.4,130231,0
2011-09-02,8.23,8.49,8.01,8.25,40393,0
2011-09-06,8.2,8.2,7.76,7.82,65750,0
2011-09-07,7.94,8.7,7.94,8.54,79100,0
2011-09-08,8.63,8.75,8.47,8.62,35220,0
2011-09-09,8.65,8.65,8.25,8.28,19075,0
2011-09-12,8.39,8.39,8.17,8.27,10200,0
2011-09-13,8.1,9.09,8.1,8.75,100770,0
2011-09-14,8.6,8.68,8.41,8.62,19572,0
2011-09-15,9.27,9.27,8.62,8.77,36694,0
2011-09-16,8.75,9.15,8.72,9.15,36668,0
2011-09-19,9,10.42,8.3,10.07,106041,0
2011-09-20,9.8,10.38,9.78,10.07,85998,0
2011-09-21,10.17,10.17,9.88,9.9,26634,0
2011-09-22,9.56,9.88,9.12,9.73,52128,0
2011-09-23,9.66,9.67,9.46,9.59,36866,0
2011-09-26,9.64,10.18,9.55,10.05,102010,0
2011-09-27,9.96,10.2,9.9,10.11,24150,0
2011-09-28,10.22,10.25,10.02,10.18,32600,0
2011-09-29,10.11,10.2,9.87,10,27400,0
2011-09-30,9.8,10,9.75,9.81,33200,0
2011-10-03,9.73,9.77,9.16,9.28,75220,0
2011-10-04,9.03,9.56,8.83,9.1,79440,0
2011-10-05,9.25,9.62,9.1,9.28,37703,0
2011-10-06,9.17,9.58,9.12,9.58,29766,0
2011-10-07,9.51,9.52,9.29,9.5,16150,0
2011-10-10,9.45,9.56,9.4,9.48,24260,0
2011-10-11,9.5,9.88,9.36,9.42,21870,0
2011-10-12,9.35,9.4,9.24,9.36,30300,0
2011-10-13,9.31,9.55,9.1,9.55,120909,0
2011-10-14,9.61,9.75,9.57,9.65,13621,0
2011-10-17,9.5,9.5,9.33,9.37,24404,0
2011-10-18,9.73,9.73,9.29,9.47,10800,0
2011-10-19,9.35,9.52,9.08,9.08,36930,0
2011-10-20,9.07,9.15,8.71,9.12,59668,0
2011-10-21,9.25,9.59,9.25,9.28,20559,0
2011-10-24,9.23,9.35,9,9.18,62938,0
2011-10-25,9.33,9.42,9.2,9.41,20783,0
2011-10-26,9.51,9.63,9.12,9.22,42720,0
2011-10-27,9.25,9.53,9,9.15,52564,0
2011-10-28,9.25,9.33,9.15,9.26,23032,0
2011-10-31,9.1,9.14,8.94,9.14,49200,0
2011-11-01,8.91,9.08,8.78,8.96,74900,0
2011-11-02,8.87,9.5,8.87,9.46,21595,0
2011-11-03,9.38,9.5,9.2,9.3,19900,0
2011-11-04,9.38,9.45,9.18,9.26,6367,0
2011-11-07,9.5,9.5,9,9.04,9200,0
2011-11-08,9.31,9.31,8.84,9.01,34299,0
2011-11-09,9,9,8.7,8.72,9100,0
2011-11-10,9.1,9.17,8.66,8.73,46746,0
2011-11-11,8.99,9.07,8.85,8.99,49146,0
2011-11-14,8.81,8.87,8.59,8.59,14975,0
2011-11-15,8.54,8.93,8.52,8.89,12688,0
2011-11-16,8.85,8.91,8.73,8.91,27662,0
2011-11-17,8.8,8.8,8.53,8.7,22516,0
2011-11-18,8.7,8.8,8.68,8.71,6162,0
2011-11-21,8.75,8.75,8.22,8.47,58600,0
2011-11-22,8.5,8.97,8.5,8.97,11721,0
2011-11-23,9,9,8.45,8.56,15374,0
2011-11-25,8.87,8.88,8.64,8.8,18269,0
2011-11-28,8.87,8.9,8.41,8.61,40854,0
2011-11-29,8.6,8.66,8.43,8.6,18600,0
2011-11-30,8.92,9.22,8.72,9.07,51202,0
2011-12-01,9.07,9.32,8.55,9.09,69320,0
2011-12-02,9.05,9.1,8.85,9,13000,0
2011-12-05,9,9,8.42,8.6,39145,0
2011-12-06,8.5,8.74,8.13,8.74,55605,0
2011-12-07,8.59,8.59,8.21,8.43,34220,0
2011-12-08,8.17,8.5,8,8.33,177501,0
2011-12-09,8.31,8.45,8.12,8.35,19855,0
2011-12-12,8.25,8.33,7.84,7.95,80671,0
2011-12-13,7.86,8.18,7.8,7.81,61282,0
2011-12-14,8.09,8.09,7.75,7.84,19330,0
2011-12-15,7.84,7.96,7.75,7.76,50160,0
2011-12-16,7.8,7.85,7.72,7.74,25705,0
2011-12-19,7.92,7.99,7.74,7.84,65883,0
2011-12-20,7.88,8,7.85,7.89,59240,0
2011-12-21,7.8,7.86,7.8,7.82,54756,0
2011-12-22,8.09,8.09,7.66,7.87,77474,0
2011-12-23,7.95,8.03,7.87,7.99,17291,0
2011-12-27,7.88,8,7.8,7.95,6728,0
2011-12-28,7.96,7.96,7.6,7.65,115282,0
2011-12-29,7.6,7.73,7.5,7.57,52280,0
2011-12-30,7.6,7.95,7.541,7.95,53367,0
2012-01-03,7.73,7.95,7.73,7.93,28060,0
2012-01-04,7.97,8.68,7.97,8.4,20656,0
2012-01-05,8.43,8.5,8.25,8.25,21170,0
2012-01-06,8.29,8.3,8.12,8.3,11678,0
2012-01-09,8.13,8.15,7.81,7.91,27850,0
2012-01-10,8.35,8.35,8,8.04,24215,0
2012-01-11,8.12,8.12,7.79,7.94,32864,0
2012-01-12,7.97,8.3,7.95,8.27,71290,0
2012-01-13,8.35,8.35,8.05,8.09,4750,0
2012-01-17,8.26,8.26,7.96,8.11,13329,0
2012-01-18,8.09,8.4,8.04,8.38,119800,0
2012-01-19,8.3,8.48,8.17,8.32,36991,0
2012-01-20,8.38,8.38,8.15,8.27,21224,0
2012-01-23,8.38,8.38,7.95,7.96,19950,0
2012-01-24,7.92,8,7.86,8,18562,0
2012-01-25,8,8.38,7.98,8.27,29392,0
2012-01-26,8.33,8.4,7.81,7.83,38352,0
2012-01-27,7.83,7.96,7.79,7.95,32571,0
2012-01-30,8.01,8.04,7.88,7.99,24300,0
2012-01-31,8.16,8.18,7.9,8.15,55275,0
2012-02-01,8.17,8.4,7.95,8.35,64359,0
2012-02-02,8.47,8.73,8.4,8.69,42948,0
2012-02-03,8.5,8.84,8.47,8.7,53954,0
2012-02-06,8.75,8.8,8.55,8.72,42418,0
2012-02-07,8.79,8.92,8.5,8.92,51125,0
2012-02-08,8.81,9.3,8.71,9.26,110255,0
2012-02-09,9.39,9.5,9,9.16,53490,0
2012-02-10,8.8,9.17,8.8,9.06,25070,0
2012-02-13,9.15,9.25,8.91,9,40125,0
2012-02-14,8.97,9.13,8.8,8.95,38960,0
2012-02-15,9,9.1,8.91,9.05,43345,0
2012-02-16,9.11,9.2,8.89,9.04,28166,0
2012-02-17,9.11,9.11,8.79,9.01,56345,0
2012-02-21,9.11,9.5,9.02,9.24,74747,0
2012-02-22,9.41,9.41,9.1,9.22,27246,0
2012-02-23,9.26,9.27,8.88,9.06,56465,0
2012-02-24,9.03,9.21,8.62,8.88,59860,0
2012-02-27,8.88,9.02,8.8,8.96,63355,0
2012-02-28,9.04,9.04,8.94,9.01,22655,0
2012-02-29,9.04,9.08,8.88,9,34404,0
2012-03-01,9.09,9.41,8.98,9.3,52870,0
2012-03-02,9.41,9.41,9.24,9.31,30263,0
2012-03-05,9.4,9.49,9.31,9.42,54140,0
2012-03-06,9.39,9.39,8.93,9.11,35418,0
2012-03-07,9.26,9.34,9.06,9.31,16325,0
2012-03-08,9.66,9.66,9.05,9.36,71553,0
2012-03-09,9.35,9.58,9.14,9.56,45455,0
2012-03-12,9.58,9.74,9.48,9.5,57882,0
2012-03-13,9.63,9.9,9.52,9.84,77447,0
2012-03-14,9.79,10.21,9.79,9.98,155474,0
2012-03-15,10.05,10.22,9.9,10.17,48255,0
2012-03-16,10.15,10.34,10.02,10.16,33138,0
2012-03-19,10.12,10.32,9.99,10.07,63328,0
2012-03-20,10.04,10.22,9.84,10.1,39339,0
2012-03-21,10,10.9,10,10.57,104774,0
2012-03-22,10.5,10.65,10.33,10.43,39750,0
2012-03-23,10.41,10.6,10.39,10.48,35292,0
2012-03-26,10.6,10.61,10.34,10.54,69467,0
2012-03-27,10.59,10.68,10.33,10.51,33426,0
2012-03-28,10.7,10.7,10.45,10.47,81095,0
2012-03-29,10.4,10.52,10.4,10.42,13300,0
2012-03-30,10.49,10.61,10.42,10.54,56820,0
2012-04-02,10.59,10.65,10.5,10.63,64489,0
2012-04-03,10.61,10.66,10.55,10.61,24250,0
2012-04-04,10.48,10.56,10.43,10.46,21410,0
2012-04-05,10.36,10.64,10.36,10.5,33804,0
2012-04-09,10.3,10.54,10.3,10.52,10700,0
2012-04-10,10.55,10.55,10.45,10.52,22525,0
2012-04-11,10.56,10.65,10.4,10.65,25343,0
2012-04-12,10.67,11.23,10.64,11.1,70705,0
2012-04-13,11.13,11.97,11.07,11.65,130557,0
2012-04-16,11.79,11.83,11.35,11.64,82396,0
2012-04-17,11.81,11.81,11.54,11.67,72674,0
2012-04-18,11.54,11.61,11.32,11.39,30720,0
2012-04-19,11.27,11.49,11.2,11.32,39686,0
2012-04-20,11.4,11.54,11.36,11.44,19263,0
2012-04-23,11.22,11.85,11,11.65,43983,0
2012-04-24,11.69,11.74,11.51,11.66,28025,0
2012-04-25,11.77,12.19,11.75,12.03,215591,0
2012-04-26,12.24,12.7,12.05,12.64,200198,0
2012-04-27,12.77,12.82,12.5,12.7,68363,0
2012-04-30,12.74,13.07,12.32,12.95,92688,0
2012-05-01,12.96,13.04,12.73,12.97,85392,0
2012-05-02,13.02,13.02,12.34,12.46,102178,0
2012-05-03,12.57,12.57,12.16,12.43,53290,0
2012-05-04,12.86,13.01,12.4,12.55,113713,0
2012-05-07,12.63,12.73,12.45,12.5,46461,0
2012-05-08,12.45,12.73,12.23,12.6,35734,0
2012-05-09,12.48,12.61,11.63,12.46,20100,0
2012-05-10,12.56,12.66,12.09,12.53,21829,0
2012-05-11,12.62,12.7,12.22,12.31,32495,0
2012-05-14,12.3,12.5,12.15,12.41,22575,0
2012-05-15,12.5,12.63,12.25,12.32,14305,0
2012-05-16,12.28,12.5,12.12,12.37,42079,0
2012-05-17,12.35,12.37,12.12,12.21,32426,0
2012-05-18,12.07,12.23,11.09,11.7,120091,0
2012-05-21,11.94,11.94,11.19,11.51,82825,0
2012-05-22,11.46,11.62,10.92,11.11,66012,0
2012-05-23,11.01,11.44,10.93,11.39,34820,0
2012-05-24,11.46,12.11,11.46,11.77,55430,0
2012-05-25,11.75,11.75,11.07,11.09,46629,0
2012-05-29,11,11.4,11,11.25,60819,0
2012-05-30,11.2,11.34,11.13,11.22,36496,0
2012-05-31,11.26,11.285,11.13,11.27,13224,0
2012-06-01,10.94,11.19,10.94,11.14,42586,0
2012-06-04,11.04,11.29,10.85,10.97,16956,0
2012-06-05,11.11,11.33,11.07,11.07,5850,0
2012-06-06,11.3,11.53,11.19,11.26,22049,0
2012-06-07,11.42,11.51,11.17,11.33,12726,0
2012-06-08,11.23,11.44,11.2,11.35,10388,0
2012-06-11,11.34,11.45,11.12,11.21,23707,0
2012-06-12,11.21,11.35,10.71,10.77,53873,0
2012-06-13,10.77,11.09,10.75,10.88,66458,0
2012-06-14,10.92,11.34,10.7,11.33,81869,0
2012-06-15,11.31,11.49,11.31,11.36,11600,0
2012-06-18,11.35,11.49,11.17,11.45,34044,0
2012-06-19,11.55,12.03,11.54,11.7,30680,0
2012-06-20,11.56,11.87,11.56,11.8,29683,0
2012-06-21,11.84,11.9,11.22,11.27,30994,0
2012-06-22,11.38,11.64,11.25,11.63,36770,0
2012-06-25,11.38,11.38,11.03,11.24,39907,0
2012-06-26,11.27,11.58,10.91,11.35,43293,0
2012-06-27,11.34,11.78,11.08,11.57,56259,0
2012-06-28,11.54,11.61,11.33,11.6,22050,0
2012-06-29,11.8,11.97,11.61,11.97,21207,0
2012-07-02,11.98,12.62,11.98,12.19,10090,0
2012-07-03,12.14,12.36,11.91,12.19,30215,0
2012-07-05,12.25,12.68,12.25,12.55,81596,0
2012-07-06,12.45,12.6,12.4,12.46,10104,0
2012-07-09,12.51,12.51,11.8,12.46,57943,0
2012-07-10,12.49,12.62,12.19,12.4,16500,0
2012-07-11,12.42,12.58,12.13,12.54,9357,0
2012-07-12,12.5,12.61,12.19,12.53,31882,0
2012-07-13,12.54,12.79,12.51,12.71,22195,0
2012-07-16,12.61,12.75,12.5,12.71,56700,0
2012-07-17,12.75,12.8,12.5,12.59,70450,0
2012-07-18,12.6,12.78,12.52,12.7,13898,0
2012-07-19,12.66,12.92,12.5,12.83,37473,0
2012-07-20,12.74,12.78,12.5,12.51,72613,0
2012-07-23,12.43,12.62,12.28,12.62,24471,0
2012-07-24,12.28,12.84,12.28,12.51,89511,0
2012-07-25,12.61,12.61,11.7,12.36,78908,0
2012-07-26,12.7,12.7,12.35,12.46,39615,0
2012-07-27,12.61,12.82,12.36,12.79,24410,0
2012-07-30,12.65,12.76,12.55,12.68,15619,0
2012-07-31,12.7,12.7,12.39,12.51,36123,0
2012-08-01,12.6,12.6,12.32,12.32,5700,0
2012-08-02,12.38,12.66,12.35,12.46,31381,0
2012-08-03,12.6,13.22,12.6,13.08,38177,0
2012-08-06,13,13.34,12.97,13.08,16063,0
2012-08-07,13.09,13.51,13.03,13.18,32355,0
2012-08-08,13.09,13.28,12.91,12.98,29068,0
2012-08-09,12.93,13.24,12.63,12.83,59474,0
2012-08-10,13.01,13.11,12.94,13.03,11495,0
2012-08-13,12.99,13.09,12.71,12.75,7486,0
2012-08-14,12.79,12.94,12.51,12.51,12083,0
2012-08-15,12.46,12.61,12.16,12.26,45468,0
2012-08-16,12.26,12.26,11.79,12.02,42792,0
2012-08-17,11.81,12.1,11.81,11.96,73522,0
2012-08-20,11.97,12.3,11.8,12.3,232883,0
2012-08-21,12.3,12.75,12.29,12.62,62606,0
2012-08-22,12.64,12.71,12.46,12.59,43400,0
2012-08-23,12.6,12.68,12.35,12.6,72283,0
2012-08-24,12.6,12.8,12.2,12.6,57379,0
2012-08-27,12.66,12.8,12.37,12.4,25686,0
2012-08-28,12.32,12.39,12.12,12.15,26084,0
2012-08-29,12.18,12.45,12.08,12.08,9856,0
2012-08-30,12.18,12.18,12.06,12.06,1500,0
2012-08-31,12.14,12.5,12.1,12.5,13663,0
2012-09-04,12.42,12.61,12.28,12.46,16083,0
2012-09-05,12.5,12.99,12.5,12.5,41480,0
2012-09-06,12.49,12.92,12.41,12.49,34871,0
2012-09-07,12.55,12.61,12.3,12.48,16050,0
2012-09-10,12.49,13.2,12.3,12.34,10620,0
2012-09-11,12.32,12.37,12.05,12.06,5809,0
2012-09-12,12.25,12.59,12.05,12.2,29595,0
2012-09-13,12.3,12.405,12.01,12.37,34300,0
2012-09-14,12.1,12.63,12.1,12.48,58076,0
2012-09-17,12.52,12.52,11.95,12,45000,0
2012-09-18,12.09,12.09,11.24,11.68,284882,0
2012-09-19,11.59,12.07,11.59,11.85,42102,0
2012-09-20,11.92,12.03,11.51,11.7,21512,0
2012-09-21,11.77,11.98,11.59,11.62,24560,0
2012-09-24,11.58,11.75,11.4,11.46,31555,0
2012-09-25,11.51,11.53,11.06,11.25,24040,0
2012-09-26,11.24,11.33,11.11,11.17,11463,0
2012-09-27,11.2,11.23,11,11.09,20312,0
2012-09-28,11.24,11.81,11,11.49,12370,0
2012-10-01,11.45,11.97,11.16,11.16,12757,0
2012-10-02,11.234,11.59,11.127,11.22,13200,0
2012-10-03,11.26,11.37,11.13,11.25,12850,0
2012-10-04,11.39,11.39,11.15,11.17,7450,0
2012-10-05,11.22,11.23,11.05,11.19,16954,0
2012-10-08,11.06,11.2,11.06,11.15,17875,0
2012-10-09,11.1,11.19,10.8,10.96,27050,0
2012-10-10,11,11,9.99,10.49,79444,0
2012-10-11,10.63,10.69,10.28,10.31,33495,0
2012-10-12,10.33,10.33,9.65,10.25,39564,0
2012-10-15,10.2,10.38,9.59,9.91,39923,0
2012-10-16,10,10.18,9.912,9.98,29441,0
2012-10-17,9.91,10.05,9.58,9.81,17851,0
2012-10-18,9.84,9.85,9.4301,9.55,19931,0
2012-10-19,9.47,9.83,8.97,9.2799,64960,0
2012-10-22,9.2,10.12,9.1,9.4,18640,0
2012-10-23,9.25,9.5,9.14,9.2,34918,0
2012-10-24,9.29,9.46,8.97,9.02,18018,0
2012-10-25,9.25,9.75,9.1,9.55,85205,0
2012-10-26,9.7,9.73,9.2,9.27,26945,0
2012-10-31,9.518,9.518,9.1901,9.51,4475,0
2012-11-01,9.31,9.5,9.26,9.49,6211,0
2012-11-02,9.57,9.62,9.46,9.49,15064,0
2012-11-05,9.6,9.65,9.51,9.535,16090,0
2012-11-06,9.5,9.5,9.3317,9.4,14854,0
2012-11-07,9.51,9.51,9.26,9.4,13840,0
2012-11-08,10.01,10.83,9.46,9.66,79597,0
2012-11-09,9.92,9.92,9.56,9.65,18809,0
2012-11-12,9.77,9.9,9.32,9.88,40653,0
2012-11-13,9.76,9.89,9.7,9.83,26969,0
2012-11-14,9.85,9.9,9.73,9.73,21604,0
2012-11-15,9.75,9.75,9.51,9.51,7425,0
2012-11-16,9.5,9.52,8.9,9.23,30100,0
2012-11-19,9.42,9.42,8.63,9.07,68272,0
2012-11-20,8.94,9.2282,8.88,9.18,15950,0
2012-11-21,9.25,9.365,9.19,9.32,22450,0
2012-11-23,9.5,9.65,9.31,9.45,3900,0
2012-11-26,9.43,9.45,9.1,9.35,35666,0
2012-11-27,9.45,9.47,9.31,9.4,14096,0
2012-11-28,9.75,10.32,9.75,10.12,209321,0
2012-11-29,10.2,10.54,10.05,10.48,111772,0
2012-11-30,10.55,11.04,10.55,11.02,120994,0
2012-12-03,11.04,11.24,10.65,10.69,22562,0
2012-12-04,10.76,11.27,10.73,10.94,53009,0
2012-12-05,11.06,11.63,10.58,11.03,32707,0
2012-12-06,11.24,11.69,11.24,11.32,17820,0
2012-12-07,11.43,11.48,11.23,11.31,9515,0
2012-12-10,11.23,11.366,11.15,11.36,3400,0
2012-12-11,11.48,11.9,11.27,11.65,66596,0
2012-12-12,11.7,11.7,11.37,11.51,41769,0
2012-12-13,11.52,11.52,11.34,11.4,9437,0
2012-12-14,11.393,11.47,11.201,11.44,20890,0
2012-12-17,11.51,11.52,11.17,11.34,17488,0
2012-12-18,11.26,11.57,11.1,11.57,49451,0
2012-12-19,11.303,11.43,11.271,11.33,9630,0
2012-12-20,11.4,11.54,11.16,11.4,12968,0
2012-12-21,11.36,11.49,11.13,11.22,41177,0
2012-12-24,11.24,11.39,11.1,11.25,16326,0
2012-12-26,11.25,11.415,11.13,11.24,33238,0
2012-12-27,11.37,11.37,11.14,11.19,8436,0
2012-12-28,11.15,11.15,10.82,10.99,29039,0
2012-12-31,11,11.25,10.82,11.14,36700,0
2013-01-02,11.34,11.55,11.06,11.25,19300,0
2013-01-03,11.2,11.31,10.9,10.93,25300,0
2013-01-04,11,11.12,10.9,11.12,8438,0
2013-01-07,11.1,11.14,11.05,11.06,11374,0
2013-01-08,11.1,11.29,11.1,11.2,11650,0
2013-01-09,11.2,11.5,11.2,11.47,188368,0
2013-01-10,11.5,11.68,11.45,11.49,24751,0
2013-01-11,11.56,11.94,11.56,11.89,35111,0
2013-01-14,11.85,11.85,11.6,11.75,9600,0
2013-01-15,11.75,12.025,11.7,11.86,43054,0
2013-01-16,11.86,12.18,11.843,12.11,33060,0
2013-01-17,12.12,12.36,12.1,12.11,67298,0
2013-01-18,12.09,12.19,11.9,12.02,175667,0
2013-01-22,11.97,12.04,11.76,11.99,54122,0
2013-01-23,11.93,11.96,11.66,11.67,38800,0
2013-01-24,11.8,11.94,11.11,11.52,54123,0
2013-01-25,11.47,11.75,11.37,11.7,62771,0
2013-01-28,11.34,11.859,11.34,11.68,46700,0
2013-01-29,11.7,11.92,11.7,11.92,29752,0
2013-01-30,11.88,11.9,11.79,11.79,42618,0
2013-01-31,11.88,11.9,11.8,11.85,102828,0
2013-02-01,11.88,11.89,11.71,11.87,22669,0
2013-02-04,11.8,12.01,11.65,11.78,46370,0
2013-02-05,11.94,12,11.85,11.88,42133,0
2013-02-06,11.95,12.074,11.9,11.96,45300,0
2013-02-07,11.94,11.95,11.8,11.89,4833,0
2013-02-08,11.9,12.13,11.9,11.97,59401,0
2013-02-11,12,12,11.85,11.86,38000,0
2013-02-12,11.81,11.92,11.56,11.75,32678,0
2013-02-13,11.78,11.9,11.72,11.85,30278,0
2013-02-14,11.84,11.88,11.79,11.8,7566,0
2013-02-15,11.79,11.94,11.76,11.86,10130,0
2013-02-19,11.8,11.92,11.65,11.86,14642,0
2013-02-20,11.84,12,11.84,11.9,9133,0
2013-02-21,11.99,12.12,11.91,12,26711,0
2013-02-22,11.98,12.71,11.98,12.57,39096,0
2013-02-25,12.6,12.75,12.46,12.67,18029,0
2013-02-26,12.52,12.66,12.38,12.66,4300,0
2013-02-27,12.61,12.74,12.53,12.65,12926,0
2013-02-28,12.61,12.77,12.39,12.64,24912,0
2013-03-01,12.55,12.63,12.5,12.55,31132,0
2013-03-04,12.64,12.79,12.55,12.79,13560,0
2013-03-05,12.79,12.8,12.5,12.55,18280,0
2013-03-06,12.64,12.68,12.45,12.64,20028,0
2013-03-07,13.43,15.08,13.25,14.89,345590,0
2013-03-08,14.9,15.48,14.76,15.03,174380,0
2013-03-11,15.05,16.1,14.85,16.02,110578,0
2013-03-12,15.81,15.99,15.49,15.98,58422,0
2013-03-13,15.76,15.9,15.52,15.66,53800,0
2013-03-14,15.54,15.88,15.51,15.75,20741,0
2013-03-15,15.75,15.88,15.66,15.76,9115,0
2013-03-18,15.76,15.76,15.486,15.69,11933,0
2013-03-19,15.61,15.75,15.53,15.73,8929,0
2013-03-20,15.64,15.8,15.6,15.63,12770,0
2013-03-21,15.55,15.79,15.55,15.64,15072,0
2013-03-22,15.61,15.64,15.06,15.35,105009,0
2013-03-25,15.35,15.4,15.06,15.32,55142,0
2013-03-26,15.29,15.4,15.034,15.4,40755,0
2013-03-27,15.22,15.96,15.22,15.79,28631,0
2013-03-28,15.64,15.96,15.62,15.93,28133,0
2013-04-01,15.93,15.93,15.51,15.65,15600,0
2013-04-02,15.66,15.87,15.561,15.74,5650,0
2013-04-03,15.75,15.9,15.55,15.57,29063,0
2013-04-04,15.65,15.82,15.59,15.82,8554,0
2013-04-05,15.6,15.84,15.561,15.84,12889,0
2013-04-08,15.78,15.9,15.71,15.84,9022,0
2013-04-09,15.82,15.82,15.59,15.64,29600,0
2013-04-10,15.74,15.95,15.69,15.8,39864,0
2013-04-11,15.9,16.91,15.81,16.82,98205,0
2013-04-12,16.69,17.49,16.69,16.87,40032,0
2013-04-15,16.85,16.85,15.43,15.95,85117,0
2013-04-16,16.1,16.21,15.96,16.15,41890,0
2013-04-17,16.15,16.18,15.81,15.9,26001,0
2013-04-18,15.9,16.013,15.85,15.94,15098,0
2013-04-19,16.06,16.21,15.9,16.15,26662,0
2013-04-22,16.16,16.18,15.85,15.95,44525,0
2013-04-23,15.91,16.8,15.9,16.76,46413,0
2013-04-24,16.7,17.34,16.7,17.3,75495,0
2013-04-25,17.43,17.6,17.39,17.51,34955,0
2013-04-26,17.64,17.7,17.554,17.56,27848,0
2013-04-29,17.69,17.7,17.04,17.18,29911,0
2013-04-30,17.04,17.46,17.04,17.46,80341,0
2013-05-01,17.42,17.658,17.3,17.46,17954,0
2013-05-02,17.49,17.79,17.49,17.65,64588,0
2013-05-03,17.71,19.75,17.71,18.66,153795,0
2013-05-06,18.86,18.86,18.25,18.35,24070,0
2013-05-07,18.5,19.29,18.5,19.24,64241,0
2013-05-08,19.37,19.73,18.8,19.1,116751,0
2013-05-09,19.1,19.1,18.5,18.74,68391,0
2013-05-10,18.8,18.83,17.841,17.87,107338,0
2013-05-13,17.59,17.86,17.26,17.49,65605,0
2013-05-14,17.56,18.18,17.11,17.97,119916,0
2013-05-15,17.94,17.94,17.03,17.27,31734,0
2013-05-16,17.06,17.68,16.84,16.92,60198,0
2013-05-17,16.95,17.73,16.89,17.67,65554,0
2013-05-20,17.56,18.35,17.56,18.24,104196,0
2013-05-21,18.35,18.98,17.97,18.74,243585,0
2013-05-22,18.93,18.93,17.06,17.13,70742,0
2013-05-23,17,17.35,15.9,16.62,126081,0
2013-05-24,16.47,17.26,16.03,16.79,26626,0
2013-05-28,16.97,17.169,16.41,16.52,56635,0
2013-05-29,16.45,16.6,16.08,16.16,41359,0
2013-05-30,16.21,16.55,15.9,16.37,31123,0
2013-05-31,16.43,17.3,16.25,16.92,123689,0
2013-06-03,16.9,17.49,16.6,17.29,65910,0
2013-06-04,17.65,18.34,17.45,18.25,107911,0
2013-06-05,18.85,19.07,18.42,18.74,120962,0
2013-06-06,18.83,19.81,18.83,19.36,257162,0
2013-06-07,19.5,19.659,19.291,19.51,105852,0
2013-06-10,19.74,19.85,19.41,19.74,32215,0
2013-06-11,19.61,19.82,19.46,19.77,43403,0
2013-06-12,19.75,19.85,19.71,19.8,43465,0
2013-06-13,19.72,19.84,19.6,19.68,15166,0
2013-06-14,19.68,19.78,19.67,19.71,6388,0
2013-06-17,19.85,20.499,19.816,20.23,87089,0
2013-06-18,20.35,21.1,20.13,20.89,63175,0
2013-06-19,20.7,21.23,20.7,21.09,159243,0
2013-06-20,20.9,20.96,20.15,20.35,66316,0
2013-06-21,20.26,20.7,20.26,20.66,43580,0
2013-06-24,20.56,20.9,20.5,20.66,39622,0
2013-06-25,20.66,21.25,20.61,21.07,86878,0
2013-06-26,21.21,21.99,21.21,21.75,73747,0
2013-06-27,21.99,22.15,21.71,21.93,66834,0
2013-06-28,21.99,22.1,21.53,21.53,90550,0
2013-07-01,21.73,22.24,21.38,21.89,46232,0
2013-07-02,21.96,21.99,21.4,21.72,65223,0
2013-07-03,21.6,21.74,21.6,21.62,7669,0
2013-07-05,21.79,21.86,21.62,21.77,22126,0
2013-07-08,21.84,22.27,21.75,22.21,162651,0
2013-07-09,22.36,22.36,22.1,22.17,109386,0
2013-07-10,22.2,22.7,21.91,22.58,107395,0
2013-07-11,22.95,22.95,22.36,22.39,38379,0
2013-07-12,22.4,22.79,22.17,22.63,36931,0
2013-07-15,22.69,22.7,22.15,22.33,36879,0
2013-07-16,22.35,22.49,22.21,22.44,75523,0
2013-07-17,22.44,22.88,22.44,22.69,51606,0
2013-07-18,22.94,22.95,22.699,22.84,41683,0
2013-07-19,22.86,23.3,22.6,23.03,39953,0
2013-07-22,23.22,23.49,23.12,23.49,44522,0
2013-07-23,23.5,23.54,23.09,23.09,16344,0
2013-07-24,23.05,23.29,23,23.04,16284,0
2013-07-25,22.95,23.24,22.87,22.96,32983,0
2013-07-26,22.91,23.13,22.75,22.92,31180,0
2013-07-29,22.98,23.169,22.55,22.7,43003,0
2013-07-30,22.75,22.75,21.4,21.51,81727,0
2013-07-31,21.41,21.84,21.05,21.7,61841,0
2013-08-01,22.02,22.02,21.41,21.54,211469,0
2013-08-02,21.56,22.25,21.25,22.11,34459,0
2013-08-05,22.28,22.5,22.13,22.25,30008,0
2013-08-06,22.38,22.73,22.288,22.68,29867,0
2013-08-07,22.75,22.9,21.38,21.57,121635,0
2013-08-08,21.77,21.91,20.9,21.3,73436,0
2013-08-09,21.05,21.49,20.911,21.36,105506,0
2013-08-12,21.15,21.48,20.78,20.97,93881,0
2013-08-13,20.95,21.16,20.712,20.85,29024,0
2013-08-14,20.96,21.23,20.7,20.84,44084,0
2013-08-15,20.69,20.84,20.3,20.34,75964,0
2013-08-16,20.24,20.56,19.91,20.35,111438,0
2013-08-19,20.35,20.99,20.31,20.78,29944,0
2013-08-20,20.8,20.97,20.561,20.9,61603,0
2013-08-21,20.88,21.41,20.42,21.33,122759,0
2013-08-22,21.29,21.4,19.63,21.31,31548,0
2013-08-23,21.35,21.99,21.2,21.81,50031,0
2013-08-26,22.01,22.52,21.5,22.2,121661,0
2013-08-27,22.11,22.49,21.8,22.04,32469,0
2013-08-28,22.14,22.29,21.71,22.03,53631,0
2013-08-29,22.19,22.47,21.79,22.12,52894,0
2013-08-30,22.21,22.21,21.58,21.69,46006,0
2013-09-03,21.92,22.21,21.86,22.1,64133,0
2013-09-04,22.21,22.53,22.19,22.2,18874,0
2013-09-05,22.25,22.77,22.21,22.53,66132,0
2013-09-06,22.71,23.08,22.45,22.71,98220,0
2013-09-09,22.68,23.933,22.68,23.53,43622,0
2013-09-10,23.62,23.91,23.46,23.5,22228,0
2013-09-11,23.54,23.84,23.54,23.63,13243,0
2013-09-12,23.66,23.7,23.32,23.49,78579,0
2013-09-13,23.74,24.53,23.74,24.26,67220,0
2013-09-16,24.46,24.495,24.21,24.27,28129,0
2013-09-17,24.29,24.71,24.22,24.61,37364,0
2013-09-18,24.69,24.97,24.33,24.73,52243,0
2013-09-19,24.8,24.949,23.9,23.96,21572,0
2013-09-20,23.96,24.03,23.55,23.76,36669,0
2013-09-23,23.75,23.84,23.25,23.67,47810,0
2013-09-24,23.52,24,23.46,23.67,248335,0
2013-09-25,23.92,24.09,23.5,23.6,47400,0
2013-09-26,23.76,24.09,23.45,23.93,26753,0
2013-09-27,23.9,23.9,23.21,23.31,46200,0
2013-09-30,23.05,23.49,22.8,23.11,29300,0
2013-10-01,23.01,23.12,22.66,22.96,33200,0
2013-10-02,22.94,23.13,22.58,22.7,29300,0
2013-10-03,22.59,22.7,22.25,22.49,34246,0
2013-10-04,22.51,22.73,22.34,22.43,28908,0
2013-10-07,22.45,22.45,22.05,22.22,19800,0
2013-10-08,22.22,22.4,21.63,21.71,24500,0
2013-10-09,21.83,21.86,20.73,21.54,107300,0
2013-10-10,21.79,22.7,21.79,22.58,22800,0
2013-10-11,22.51,23.6,22.5,23.08,72300,0
2013-10-14,22.94,22.94,22.55,22.59,34400,0
2013-10-15,22.66,22.98,22.56,22.64,12500,0
2013-10-16,22.74,22.74,21.72,22.11,29800,0
2013-10-17,21.94,22.63,21.94,22.46,26800,0
2013-10-18,22.5,22.9,22.3,22.47,34100,0
2013-10-21,22.54,22.88,22.13,22.44,17900,0
2013-10-22,22.53,22.53,21.47,21.9,27200,0
2013-10-23,21.91,22.56,21.25,21.52,29900,0
2013-10-24,21.64,21.88,21.01,21.65,31700,0
2013-10-25,21.82,21.83,20.16,21.4,134700,0
2013-10-28,21.72,22.37,21.7,22.02,39200,0
2013-10-29,22.02,22.13,21.5,21.76,33200,0
2013-10-30,21.9,21.97,21.19,21.42,29200,0
2013-10-31,21.76,22,20.7,21.26,45488,0
2013-11-01,21.29,21.54,20.75,20.86,31100,0
2013-11-04,20.86,21.13,20.51,21.08,75500,0
2013-11-05,20.91,21.44,20.91,21.44,32500,0
2013-11-06,21.59,21.712,20.9,20.96,51154,0
2013-11-07,19.62,20.69,18.5,20.59,188500,0
2013-11-08,20.67,22.32,20.64,22.05,93475,0
2013-11-11,21.94,23.73,21.94,23.26,99400,0
2013-11-12,23.45,23.65,22.71,22.93,37000,0
2013-11-13,23,23.48,22.95,23.31,11500,0
2013-11-14,23.38,24.13,23.35,23.89,37600,0
2013-11-15,24.01,24.63,23.89,24.03,46201,0
2013-11-18,24.18,26.31,24.18,25.5,188500,0
2013-11-19,25.5,26.17,25.01,25.03,83200,0
2013-11-20,25.26,26.55,25.26,26.36,117800,0
2013-11-21,26.54,26.9,25.9,26.84,90156,0
2013-11-22,26.91,27,26.19,26.26,27400,0
2013-11-25,26.14,26.65,26.03,26.11,33488,0
2013-11-26,26.1,26.1,25.64,25.93,42400,0
2013-11-27,25.87,26.66,25.87,26.49,21256,0
2013-11-29,25.93,26.51,25.78,26.11,50185,0
2013-12-02,26.04,26.44,25.45,25.87,180407,0
2013-12-03,25.85,25.85,24.88,25.6,79900,0
2013-12-04,25.39,25.88,24.6,24.94,103700,0
2013-12-05,25,25.54,24.17,24.48,85400,0
2013-12-06,24.53,25.38,23.58,23.7,65800,0
2013-12-09,23.68,24.34,23.18,23.75,161000,0
2013-12-10,23.7,23.84,23.3,23.53,113300,0
2013-12-11,23.64,23.97,23.3,23.7,41178,0
2013-12-12,23.85,24.35,23.43,24.24,29200,0
2013-12-13,24.35,24.9,23.87,24.25,40500,0
2013-12-16,24.49,24.51,23.8,24.06,58400,0
2013-12-17,23.96,24.17,23.55,24.09,66600,0
2013-12-18,24.21,24.5,23.93,24.36,57793,0
2013-12-19,24.49,24.83,24.13,24.41,69419,0
2013-12-20,24.43,24.61,24.12,24.61,58700,0
2013-12-23,24.72,26.28,24.63,25.9,85300,0
2013-12-24,26.01,26.1,25.62,25.74,25278,0
2013-12-26,25.88,26.27,25.33,26.03,41800,0
2013-12-27,25.94,26.08,25.59,25.62,17844,0
2013-12-30,25.81,26.18,25.45,25.65,32600,0
2013-12-31,25.57,25.7,25.27,25.41,78900,0
2014-01-02,25.15,25.64,25.09,25.41,39858,0
2014-01-03,25.51,26,25.29,25.85,37536,0
2014-01-06,25.77,27.25,25.7,26.7,81258,0
2014-01-07,26.85,27.22,26.75,26.82,60500,0
2014-01-08,26.94,27.74,26.94,27.52,56000,0
2014-01-09,27.84,27.88,27.23,27.59,46500,0
2014-01-10,27.76,27.83,27.22,27.77,33002,0
2014-01-13,27.78,27.79,25.8,26.53,71600,0
2014-01-14,26.63,27.27,26.22,27.08,49308,0
2014-01-15,27.24,27.46,26.95,27.19,39400,0
2014-01-16,27.27,27.44,26.85,27.44,54400,0
2014-01-17,27.51,27.79,27.14,27.67,30200,0
2014-01-21,27.67,27.8,26.4,26.78,52555,0
2014-01-22,26.55,26.88,26.38,26.78,41481,0
2014-01-23,26.92,27.41,26.49,27.03,60500,0
2014-01-24,26.9,26.9,25.27,25.76,45900,0
2014-01-27,25.54,26.03,23.81,24.47,89000,0
2014-01-28,24.35,25.7,24.08,24.55,53700,0
2014-01-29,24.29,24.492,23.281,23.72,73198,0
2014-01-30,23.72,24.53,23.6,24.25,39800,0
2014-01-31,23.9,24.66,23.86,24.24,19500,0
2014-02-03,24.33,24.426,23.62,24.2,73103,0
2014-02-04,24.11,24.45,23.91,24.255,25596,0
2014-02-05,24.44,24.93,24.02,24.58,46434,0
2014-02-06,24.74,25.19,24.37,25.08,21651,0
2014-02-07,25.53,26.37,25.155,25.9,69181,0
2014-02-10,25.92,26.16,25.55,26.02,32215,0
2014-02-11,26.15,26.26,25.4,25.84,33406,0
2014-02-12,25.67,25.97,24.741,25.14,41274,0
2014-02-13,24.65,25.5,24.61,25.41,49741,0
2014-02-14,25.12,25.85,24.92,25.55,108769,0
2014-02-18,27.29,30.54,27.29,30.04,397583,0
2014-02-19,30.29,30.9,29.8,30.64,196663,0
2014-02-20,30.69,32.09,30.69,31.79,88602,0
2014-02-21,31.98,31.99,30.7,30.87,71342,0
2014-02-24,30.8,30.8,29.601,30.04,63746,0
2014-02-25,30.31,30.31,29.49,29.49,31143,0
2014-02-26,29.58,29.73,29.435,29.62,58309,0
2014-02-27,29.52,29.67,29.17,29.52,26464,0
2014-02-28,29.73,29.8,29.49,29.63,35591,0
2014-03-03,29.35,29.59,29.35,29.55,83444,0
2014-03-04,29.69,29.84,29.27,29.52,53432,0
2014-03-05,29.66,29.86,29.38,29.5,36742,0
2014-03-06,30.23,30.23,29.21,29.24,70634,0
2014-03-07,29.52,29.55,27.9,28.08,115910,0
2014-03-10,28.06,28.38,27.81,28.19,44213,0
2014-03-11,28.19,28.49,26.66,27.14,57081,0
2014-03-12,26.97,27.25,26.58,27.25,13503,0
2014-03-13,27.38,27.65,26.69,27.15,26459,0
2014-03-14,27,28.22,26.63,28.11,137808,0
2014-03-17,28.27,28.39,27.8,27.88,22139,0
2014-03-18,27.94,28.749,27.51,28.16,59569,0
2014-03-19,28.19,28.45,27.38,27.51,126745,0
2014-03-20,27.42,27.95,27.07,27.25,72063,0
2014-03-21,27.24,27.6,26.13,26.26,72983,0
2014-03-24,26.24,26.24,25.25,25.74,45457,0
2014-03-25,25.96,26.33,25.73,25.835,28281,0
2014-03-26,25.95,26.06,24.67,25.25,77100,0
2014-03-27,25,26.14,24.59,26.02,35694,0
2014-03-28,25.75,26.46,23.686,26.35,44020,0
2014-03-31,26.53,27.13,25.45,25.59,56719,0
2014-04-01,25.9,26.66,25.67,26.275,35252,0
2014-04-02,26.48,26.8,26.3,26.78,23376,0
2014-04-03,26.78,27.5,26.77,26.88,69138,0
2014-04-04,26.8,27.34,25.65,26.12,47026,0
2014-04-07,25.85,26.1,24.7,24.83,40480,0
2014-04-08,24.78,25,24,24.86,35984,0
2014-04-09,24.89,25.75,24.75,25.2,84187,0
2014-04-10,25.9,25.9,24.55,24.69,14669,0
2014-04-11,24.9,24.94,23.51,23.51,32102,0
2014-04-14,23.52,24.02,22.67,23.13,39572,0
2014-04-15,23.1,24.05,23.04,23.54,38860,0
2014-04-16,23.3,24.01,23.25,23.75,31648,0
2014-04-17,23.75,24.11,23.3,23.6,52432,0
2014-04-21,23.64,23.64,22.79,23.09,38043,0
2014-04-22,23.21,24.54,23.21,24.15,79000,0
2014-04-23,24.27,24.42,23.88,23.89,13513,0
2014-04-24,23.94,24.23,23.29,23.56,17134,0
2014-04-25,23.64,23.64,22.61,22.94,33281,0
2014-04-28,23.08,23.08,22.6,22.77,38239,0
2014-04-29,22.6,22.835,21.95,22.41,57003,0
2014-04-30,22.3,22.92,21.92,22.58,28732,0
2014-05-01,22.41,23.718,22.41,23.35,58428,0
2014-05-02,23.75,23.75,23.25,23.51,12167,0
2014-05-05,23.21,23.44,22.5,22.66,29735,0
2014-05-06,22.65,23.3,22.532,22.86,30361,0
2014-05-07,22.9,22.92,21.8,21.89,132258,0
2014-05-08,22.12,22.88,21.76,21.83,63611,0
2014-05-09,21.2,23,20.01,22.55,51044,0
2014-05-12,22.45,23.29,21.95,21.95,50749,0
2014-05-13,22.01,22.55,22,22.06,17777,0
2014-05-14,21.87,22.086,21,21.345,22714,0
2014-05-15,21.3,22.13,21.25,21.95,39929,0
2014-05-16,21.99,22.3,20.51,21.57,71074,0
2014-05-19,21.9,22.977,21.518,22.48,42151,0
2014-05-20,22.4,22.9,21.2,22.72,121698,0
2014-05-21,22.5,24.93,22.5,24.69,158090,0
2014-05-22,24.8,24.8,23.8,24.6,61522,0
2014-05-23,24.4,25.08,24.4,24.87,22602,0
2014-05-27,25,25.01,24.37,24.97,81788,0
2014-05-28,24.71,25.43,24.71,25.36,19705,0
2014-05-29,25.54,26.08,24.64,25.15,64938,0
2014-05-30,24.95,25.9,24.5,24.55,71340,0
2014-06-02,24.37,24.6,23.19,23.74,100207,0
2014-06-03,23.62,23.88,23.38,23.65,31273,0
2014-06-04,23.57,23.57,22.85,23.2,44504,0
2014-06-05,23.3,23.948,22.92,23.835,25469,0
2014-06-06,23.9,25.04,23.75,24.4,44727,0
2014-06-09,24.35,25.23,24.29,24.29,56069,0
2014-06-10,24.35,24.71,24.15,24.38,34500,0
2014-06-11,24.35,24.79,24.23,24.4,38026,0
2014-06-12,24.25,24.8,24.21,24.51,44191,0
2014-06-13,24.61,25.07,24.61,24.69,12612,0
2014-06-16,24.59,24.9,23.94,24.37,35264,0
2014-06-17,24.4,25.76,24.4,25.22,66476,0
2014-06-18,25.13,25.616,24.44,24.95,70433,0
2014-06-19,24.8,25.268,24.8,24.95,50116,0
2014-06-20,24.85,25.03,24.61,24.66,76819,0
2014-06-23,24.65,24.999,24.59,24.98,25998,0
2014-06-24,25.04,25.08,23.565,23.85,90584,0
2014-06-25,24,24.97,23.76,23.83,46512,0
2014-06-26,23.76,24.01,22.81,23.32,27105,0
2014-06-27,23.296,23.724,23.11,23.53,20910,0
2014-06-30,23.6,23.6,22.51,22.68,116875,0
2014-07-01,24.91,24.93,23.17,23.17,29755,0
2014-07-02,23.1,24.2,23.1,23.55,61200,0
2014-07-03,23.6,24.573,23.6,24,30019,0
2014-07-07,23.84,24.225,23.67,23.69,24408,0
2014-07-08,23.73,24.3,22.9,23.65,74904,0
2014-07-09,23.94,24.5,23.73,23.85,78458,0
2014-07-10,23.5,24.23,23.32,24.23,58880,0
2014-07-11,24.37,24.85,24.25,24.41,23062,0
2014-07-14,24.46,24.513,23.9,23.94,37589,0
2014-07-15,23.84,23.969,22.92,23,45835,0
2014-07-16,23.09,23.45,23,23.06,91791,0
2014-07-17,23,23.159,22.65,22.78,59044,0
2014-07-18,22.73,23.01,22.15,22.17,90172,0
2014-07-21,22.13,22.3,21.36,21.51,34851,0
2014-07-22,21.5,22.19,21.38,22.01,44684,0
2014-07-23,22,22.39,21.88,22.07,71962,0
2014-07-24,22.27,22.281,21.36,21.5,42128,0
2014-07-25,21.9,22.17,21.36,21.54,34276,0
2014-07-28,21.47,21.47,17.401,18.28,1029810,0
2014-07-29,18.75,19.38,18.63,18.83,409800,0
2014-07-30,18.8,19.87,18.61,19.68,125911,0
2014-07-31,19.29,19.58,18.75,18.92,72958,0
2014-08-01,19,19.33,18.616,19.1,42570,0
2014-08-04,19.4,19.87,18.38,18.91,99796,0
2014-08-05,18.67,19.25,18.261,18.46,87265,0
2014-08-06,18.35,18.9,18.19,18.73,119608,0
2014-08-07,19.08,20.21,19.08,19.69,195463,0
2014-08-08,19.7,20,19.29,19.5,87198,0
2014-08-11,19.71,19.71,19.07,19.45,71253,0
2014-08-12,19.39,19.67,19.29,19.4,127612,0
2014-08-13,19.4,19.5,18.4,18.77,199140,0
2014-08-14,18.88,19.35,18.42,18.65,104644,0
2014-08-15,18.76,18.8,17.764,18.14,79978,0
2014-08-18,18.14,18.91,18.11,18.76,77878,0
2014-08-19,18.7,19.14,18.07,18.4,47212,0
2014-08-20,18.17,18.49,17.78,18.1,44250,0
2014-08-21,18.07,18.07,17.41,17.7,75864,0
2014-08-22,17.7,17.7,16.94,16.94,138271,0
2014-08-25,17,17.27,16.5,16.99,164651,0
2014-08-26,17,17.1,16.78,17.05,99111,0
2014-08-27,17.04,17.57,17,17.33,87254,0
2014-08-28,17.4,17.79,17.24,17.54,90949,0
2014-08-29,17.7,17.8,17.36,17.7,28966,0
2014-09-02,17.59,18.02,17.27,17.73,103917,0
2014-09-03,17.74,17.88,17.4,17.51,48457,0
2014-09-04,17.454,17.66,17.27,17.43,56445,0
2014-09-05,17.51,17.55,17.39,17.51,27236,0
2014-09-08,17.6,17.6,17.25,17.26,33580,0
2014-09-09,17.25,17.82,16.878,17.41,131004,0
2014-09-10,17.3,17.41,17.125,17.31,29409,0
2014-09-11,17.06,17.22,17.05,17.15,33070,0
2014-09-12,17.23,17.28,16.9,17.25,35438,0
2014-09-15,17.17,17.46,16.97,17.1,58317,0
2014-09-16,17.14,17.28,17.1,17.22,24592,0
2014-09-17,17.21,17.45,17.18,17.32,17768,0
2014-09-18,17.32,17.77,17.31,17.71,42219,0
2014-09-19,17.71,17.89,17.56,17.73,56048,0
2014-09-22,17.75,17.81,17.7,17.81,72808,0
2014-09-23,17.82,18.16,17.79,18.1,62610,0
2014-09-24,18.02,18.15,17.58,18.06,54782,0
2014-09-25,18.17,18.17,17.71,17.95,48395,0
2014-09-26,18.05,18.16,17.85,18.16,27585,0
2014-09-29,17.99,18.5,17.84,18.23,85296,0
2014-09-30,18.18,18.2,17.42,17.42,73619,0
2014-10-01,17.82,17.82,16.92,16.92,59643,0
2014-10-02,16.9,17.04,16.5,16.67,93626,0
2014-10-03,16.62,16.86,16.27,16.76,73777,0
2014-10-06,16.64,16.73,16.14,16.23,67404,0
2014-10-07,16.08,16.12,15.27,15.38,107254,0
2014-10-08,15.63,15.63,14.97,15.48,50301,0
2014-10-09,15.38,15.45,14.35,14.68,138079,0
2014-10-10,14.651,14.84,14.325,14.37,76643,0
2014-10-13,14.3,14.3,13.94,14.05,72087,0
2014-10-14,14.2,14.2,13.74,13.8,59881,0
2014-10-15,13.95,14.17,13.39,13.96,86263,0
2014-10-16,13.81,14.66,13.81,14.24,57646,0
2014-10-17,14.29,14.51,13.75,13.86,72282,0
2014-10-20,13.92,14.269,13.91,13.92,48741,0
2014-10-21,14,14.3,14,14.22,140982,0
2014-10-22,14.28,14.52,14,14,38274,0
2014-10-23,14.2,14.62,14.105,14.5,105307,0
2014-10-24,14.56,14.59,14.32,14.53,20522,0
2014-10-27,14.58,15.24,14.53,15.05,34834,0
2014-10-28,15.08,15.5,15,15.3,38151,0
2014-10-29,15.12,15.38,14.54,15.01,45575,0
2014-10-30,15.23,15.4,15.01,15.235,24003,0
2014-10-31,15.49,15.59,14.86,14.99,34942,0
2014-11-03,14.99,15,14.71,14.88,34430,0
2014-11-04,14.75,15.05,14.75,14.81,39181,0
2014-11-05,14.86,15.34,13.75,13.77,85315,0
2014-11-06,12.69,14.47,12.01,12.99,138288,0
2014-11-07,12.99,14.19,12.99,13.96,102081,0
2014-11-10,14.01,14.202,13.88,14.14,41193,0
2014-11-11,14.3,14.58,14.11,14.18,35786,0
2014-11-12,14.15,14.58,14.14,14.31,34906,0
2014-11-13,14.27,14.31,13.91,14.14,64146,0
2014-11-14,14.31,14.31,14.11,14.19,24076,0
2014-11-17,14.25,14.315,14,14,42962,0
2014-11-18,14,14.18,14,14.01,19983,0
2014-11-19,14.2,14.2,13.93,14.03,28103,0
2014-11-20,14.059,14.059,13.56,13.71,24926,0
2014-11-21,13.7,13.85,13.7,13.73,13283,0
2014-11-24,13.67,13.785,13.3,13.32,28093,0
2014-11-25,13.3,13.62,13.14,13.3,53842,0
2014-11-26,13.25,13.559,13.05,13.44,42403,0
2014-11-28,13.41,13.59,13.12,13.22,6356,0
2014-12-01,13.12,13.52,13.12,13.27,36542,0
2014-12-02,13.1,13.21,12.68,12.92,43590,0
2014-12-03,12.98,14.2,12.91,13.73,29620,0
2014-12-04,13.65,14.14,13.39,13.74,32799,0
2014-12-05,13.75,14.11,13.63,13.955,28838,0
2014-12-08,14.06,14.37,13.65,13.7,36723,0
2014-12-09,13.69,13.8,13.6,13.61,18550,0
2014-12-10,13.6,13.62,12.15,12.6,99813,0
2014-12-11,12.57,13.2,12.57,12.92,19230,0
2014-12-12,13.01,13.18,12.51,12.56,24966,0
2014-12-15,12.67,12.71,12.2,12.31,26042,0
2014-12-16,12.31,12.8,12.2,12.44,36702,0
2014-12-17,12.62,13.24,12.62,12.88,20659,0
2014-12-18,13.22,13.42,12.9,12.92,33058,0
2014-12-19,12.93,12.97,12.75,12.86,21279,0
2014-12-22,12.89,13.2,12.75,12.95,56332,0
2014-12-23,12.99,13.86,12.99,13.79,59732,0
2014-12-24,13.92,13.95,13.59,13.88,16598,0
2014-12-26,13.93,14.23,13.88,14.07,18106,0
2014-12-29,14,14.1,12.4,12.69,94818,0
2014-12-30,12.79,13.48,12.47,13.31,211003,0
2014-12-31,13.23,13.567,12.74,12.79,74406,0
2015-01-02,12.79,13.6,12.37,13.5,46685,0
2015-01-05,13.77,13.77,13,13.11,44758,0
2015-01-06,13.3,13.37,12.63,12.86,49973,0
2015-01-07,13.13,13.17,12.52,12.54,69829,0
2015-01-08,13.005,13.005,11.89,11.96,96789,0
2015-01-09,11.86,11.93,10.6,10.95,174752,0
2015-01-12,10.98,11.205,10.29,11.15,139419,0
2015-01-13,11.15,11.48,10.61,10.78,75569,0
2015-01-14,10.55,11,10.55,10.93,34347,0
2015-01-15,10.94,11,10.61,10.64,50410,0
2015-01-16,10.75,11.06,10.67,11,59342,0
2015-01-20,11,11.34,10.82,11.01,68256,0
2015-01-21,11.04,11.04,10.57,10.67,53148,0
2015-01-22,10.75,11.21,10.58,11,102569,0
2015-01-23,11.09,11.74,11,11.59,73623,0
2015-01-26,11.65,11.95,11.52,11.69,74197,0
2015-01-27,11.55,11.96,11.5,11.93,52550,0
2015-01-28,11.91,11.99,11.6,11.73,34987,0
2015-01-29,11.63,11.71,11.29,11.57,39482,0
2015-01-30,11.45,11.64,10.58,10.73,22321,0
2015-02-02,10.86,10.97,9.833,10.08,96020,0
2015-02-03,10.05,10.17,9.205,9.36,237307,0
2015-02-04,9.55,10.43,9.4,9.96,242290,0
2015-02-05,10.1,10.545,10,10.49,279336,0
2015-02-06,10.54,11.83,10.48,11.76,291175,0
2015-02-09,11.92,11.93,11.37,11.53,81331,0
2015-02-10,11.4,11.45,11.14,11.3,29011,0
2015-02-11,11.31,11.842,11.28,11.78,66128,0
2015-02-12,11.95,12.03,11.69,11.86,26812,0
2015-02-13,11.93,11.998,11.65,11.68,35174,0
2015-02-17,11.65,11.68,11.383,11.48,17734,0
2015-02-18,11.4,11.65,11.4,11.65,41493,0
2015-02-19,11.59,11.65,11.08,11.5,58854,0
2015-02-20,11.6,11.6,10.51,10.59,54936,0
2015-02-23,10.47,10.64,10.44,10.51,35077,0
2015-02-24,10.54,10.54,10.031,10.16,32915,0
2015-02-25,10.3,10.3,10.03,10.06,26563,0
2015-02-26,10,10.18,10,10.09,15628,0
2015-02-27,10.07,10.1,9.72,9.74,66321,0
2015-03-02,9.75,10,9.68,9.9,25400,0
2015-03-03,9.8,9.96,9.52,9.55,60700,0
2015-03-04,9.58,10.34,9.46,9.98,81600,0
2015-03-05,9.96,10.46,9.6,10.21,145100,0
2015-03-06,10.16,10.23,9.9,10.18,81700,0
2015-03-09,10.2,10.23,9.93,10.01,26500,0
2015-03-10,9.96,9.97,9.65,9.77,63700,0
2015-03-11,9.95,9.95,9.52,9.55,65800,0
2015-03-12,9.7,9.87,9.52,9.57,31800,0
2015-03-13,9.67,9.79,9.46,9.59,45000,0
2015-03-16,9.7,9.7,9.36,9.39,128000,0
2015-03-17,9.41,9.57,8.96,9.39,78500,0
2015-03-18,9.45,10.1,9.35,10.05,265200,0
2015-03-19,10.2,10.22,9.37,9.46,118500,0
2015-03-20,9.48,9.75,9.45,9.5,97200,0
2015-03-23,9.54,9.78,9.54,9.75,42200,0
2015-03-24,9.71,10.09,9.57,9.87,128300,0
2015-03-25,9.91,10.25,9.72,10.15,232800,0
2015-03-26,10.18,10.47,9.96,10.37,197700,0
2015-03-27,10.41,10.41,9.91,10.02,35100,0
2015-03-30,10.08,10.09,9.9,9.94,32000,0
2015-03-31,9.9,10.29,9.89,10.13,43085,0
2015-04-01,10.12,10.34,10.03,10.2,33800,0
2015-04-02,10.21,10.61,10.2,10.61,41800,0
2015-04-06,10.59,10.96,10.52,10.81,44800,0
2015-04-07,10.79,11.2,10.73,11.04,66217,0
2015-04-08,11.06,11.44,11.06,11.17,41100,0
2015-04-09,11.12,11.19,10.91,10.97,14779,0
2015-04-10,10.94,11.25,10.81,11.25,50700,0
2015-04-13,11.32,11.43,11.14,11.26,67800,0
2015-04-14,11.33,11.73,11.16,11.62,43400,0
2015-04-15,11.7,12.368,11.57,12.31,54126,0
2015-04-16,12.35,12.84,12.35,12.81,88978,0
2015-04-17,12.92,13.13,12.74,13.01,58000,0
2015-04-20,13.05,13.35,13.04,13.11,59515,0
2015-04-21,13.13,13.26,12.257,12.46,52743,0
2015-04-22,12.51,12.51,12.2,12.39,32064,0
2015-04-23,12.39,12.61,12.09,12.56,25000,0
2015-04-24,12.6,12.6,12.14,12.15,11800,0
2015-04-27,12.24,12.29,11.88,11.99,27700,0
2015-04-28,11.96,12.16,11.88,11.99,29400,0
2015-04-29,11.99,12.08,11.81,11.94,22300,0
2015-04-30,11.95,12.03,11.15,11.38,65900,0
2015-05-01,11.12,11.65,11.12,11.56,47000,0
2015-05-04,11.79,11.94,11.57,11.91,51300,0
2015-05-05,12.79,13.26,11.9,11.92,117400,0
2015-05-06,12.06,12.1,11.5,11.55,41059,0
2015-05-07,11.45,11.99,11.26,11.75,56214,0
2015-05-08,11.85,11.99,11.68,11.75,40200,0
2015-05-11,11.86,11.88,11.54,11.57,10100,0
2015-05-12,11.52,11.62,11.41,11.5,18788,0
2015-05-13,11.54,11.77,11.51,11.51,30400,0
2015-05-14,11.62,11.78,11.52,11.73,46200,0
2015-05-15,11.71,11.79,11.52,11.79,37195,0
2015-05-18,11.83,11.94,11.72,11.84,20646,0
2015-05-19,11.84,11.92,11.66,11.91,242100,0
2015-05-20,12,12.31,11.96,12.27,108100,0
2015-05-21,12.29,12.36,12.21,12.21,36900,0
2015-05-22,12.2,13.17,12.2,13.01,58900,0
2015-05-26,13.1,13.8,13.07,13.67,55952,0
2015-05-27,13.67,14.43,13.49,14.22,138900,0
2015-05-28,14.28,14.41,13.96,14.32,50259,0
2015-05-29,14.38,14.55,14.1,14.34,73800,0
2015-06-01,14.61,14.64,14.09,14.4,77048,0
2015-06-02,14.4,14.79,14.17,14.43,25474,0
2015-06-03,14.49,14.52,14.35,14.43,12900,0
2015-06-04,14.44,14.44,13.34,13.51,36200,0
2015-06-05,13.41,13.42,12.57,12.96,47700,0
2015-06-08,12.96,13.14,12.47,12.5,31800,0
2015-06-09,12.36,13.76,11.68,13.48,126915,0
2015-06-10,13.49,13.6,13.3,13.42,82013,0
2015-06-11,13.33,13.54,13.27,13.38,37764,0
2015-06-12,13.38,13.56,13.3,13.32,34500,0
2015-06-15,13.35,13.4,13.02,13.02,25100,0
2015-06-16,13.14,13.14,12.74,12.86,22100,0
2015-06-17,12.93,12.93,12.29,12.52,35800,0
2015-06-18,12.52,12.76,12.32,12.5,36500,0
2015-06-19,12.53,12.66,12.48,12.66,79800,0
2015-06-22,12.65,12.96,12.57,12.81,47500,0
2015-06-23,12.815,12.815,12.6,12.61,65689,0
2015-06-24,12.68,12.7,12.1,12.18,36900,0
2015-06-25,12.19,12.41,12.03,12.16,72100,0
2015-06-26,12.2,12.73,12.08,12.65,60200,0
2015-06-29,12.58,12.58,12.01,12.22,70300,0
2015-06-30,12.28,12.55,12.09,12.43,22053,0
2015-07-01,12.49,12.49,11.86,11.86,33000,0
2015-07-02,12.54,12.54,11.38,11.64,63000,0
2015-07-06,11.29,11.6,11.28,11.55,11200,0
2015-07-07,11.49,11.49,10.77,10.98,31400,0
2015-07-08,10.98,11.16,10.6,10.6,39300,0
2015-07-09,10.72,11.12,10.61,10.96,29400,0
2015-07-10,11.16,11.17,10.89,10.89,33800,0
2015-07-13,11.06,11.06,10.53,10.6,25000,0
2015-07-14,10.6,10.9,10.472,10.59,56268,0
2015-07-15,10.58,10.75,10.4,10.42,9529,0
2015-07-16,10.37,10.51,10.35,10.46,14300,0
2015-07-17,10.46,11.01,10.32,10.81,30900,0
2015-07-20,10.87,10.87,10.27,10.37,33000,0
2015-07-21,10.27,10.42,10.27,10.38,10000,0
2015-07-22,10.38,10.38,10.01,10.09,21600,0
2015-07-23,10.19,10.19,9.7,9.79,36300,0
2015-07-24,9.79,9.79,9.39,9.53,35600,0
2015-07-27,9.32,9.49,9.25,9.36,30000,0
2015-07-28,9.48,10.3,9.17,10.3,114700,0
2015-07-29,10.29,11.25,10.22,11.21,35500,0
2015-07-30,11.1,11.36,11,11.05,24700,0
2015-07-31,11.05,11.35,11,11.35,22800,0
2015-08-03,11.41,11.41,11.1,11.11,20817,0
2015-08-04,11.18,11.3,11,11.18,24700,0
2015-08-05,11.26,11.39,10.15,10.28,123000,0
2015-08-06,10.33,11.24,9.2201,10.14,44091,0
2015-08-07,9.99,10.2,9.86,10.16,26900,0
2015-08-10,10.16,10.16,9.92,10.08,19600,0
2015-08-11,9.79,9.9,9.51,9.61,41437,0
2015-08-12,9.55,9.85,9.49,9.84,52700,0
2015-08-13,9.79,9.98,9.56,9.57,19300,0
2015-08-14,9.5,9.95,9.5,9.82,13700,0
2015-08-17,9.84,10.11,9.8,9.93,17200,0
2015-08-18,9.92,10.05,9.87,9.87,24000,0
2015-08-19,9.83,10.02,9.73,9.89,22600,0
2015-08-20,9.88,9.88,9.5,9.53,18700,0
2015-08-21,9.5,9.65,9.43,9.57,28400,0
2015-08-24,8.86,9.39,8.55,9.36,37906,0
2015-08-25,9.59,9.59,9.31,9.31,12300,0
2015-08-26,9.48,9.48,8.75,8.95,133600,0
2015-08-27,9.1,9.5,8.87,8.98,158100,0
2015-08-28,8.95,9.44,8.95,9.05,47100,0
2015-08-31,9.04,9.57,8.89,9.1,87800,0
2015-09-01,9.07,9.62,9.06,9.45,18200,0
2015-09-02,9.57,10.19,9.47,10.13,20600,0
2015-09-03,10.1,10.32,10.01,10.11,19000,0
2015-09-04,10.07,10.09,9.9,10.06,13800,0
2015-09-08,10.11,10.16,9.94,10.07,28900,0
2015-09-09,10.15,10.42,9.89,9.89,35600,0
2015-09-10,9.986,10.245,9.9,9.95,24187,0
2015-09-11,9.85,10.04,9.83,9.94,10300,0
2015-09-14,9.99,10.76,9.85,10.56,71200,0
2015-09-15,11.9,12,11,11.78,171300,0
2015-09-16,11.89,12,11.73,11.79,41900,0
2015-09-17,11.85,11.989,11.64,11.64,26862,0
2015-09-18,11.66,11.85,11.5,11.75,23600,0
2015-09-21,11.85,11.85,11.55,11.66,13700,0
2015-09-22,11.61,11.83,11.39,11.76,33100,0
2015-09-23,11.85,11.85,11.65,11.83,37700,0
2015-09-24,11.78,11.78,11.55,11.55,17485,0
2015-09-25,11.65,11.75,11.02,11.13,31300,0
2015-09-28,11.2,11.23,10.8,11.12,31089,0
2015-09-29,11.01,11.08,10.75,10.76,13000,0
2015-09-30,11.03,11.03,10.77,10.86,24900,0
2015-10-01,10.98,11.02,10.73,10.83,7200,0
2015-10-02,10.75,10.81,10.57,10.76,27600,0
2015-10-05,10.89,11.26,10.86,11.26,16023,0
2015-10-06,11.23,11.23,10.87,10.95,21500,0
2015-10-07,10.99,11.33,10.83,11.04,24200,0
2015-10-08,11.04,11.04,10.71,10.86,35900,0
2015-10-09,10.88,11.1,10.85,10.9,37000,0
2015-10-12,10.99,11.11,10.92,10.92,25621,0
2015-10-13,10.96,11.19,10.94,11.03,39300,0
2015-10-14,10.94,11.16,10.94,11.01,11700,0
2015-10-15,11.02,11.25,10.9,10.97,25400,0
2015-10-16,10.9,11,10.65,10.75,13000,0
2015-10-19,10.8,10.97,10.55,10.78,17732,0
2015-10-20,10.83,10.97,10.6,10.77,10902,0
2015-10-21,10.82,11.11,9.76,10.65,20600,0
2015-10-22,10.69,10.76,10.16,10.28,33400,0
2015-10-23,10.25,10.68,10.05,10.21,27400,0
2015-10-26,10.35,10.4,9.82,9.88,28500,0
2015-10-27,9.82,9.9,9.57,9.67,23500,0
2015-10-28,9.77,10.36,9.67,9.84,57700,0
2015-10-29,9.87,10.12,9.7,9.77,41500,0
2015-10-30,9.9,10.59,9.9,10.44,85700,0
2015-11-02,10.48,10.93,10.48,10.72,22133,0
2015-11-03,10.75,10.96,10.75,10.88,29100,0
2015-11-04,10.88,10.95,10.26,10.33,43527,0
2015-11-05,11.16,11.34,10.11,10.19,30000,0
2015-11-06,10.2,10.33,9.82,10,16700,0
2015-11-09,10,10.12,9.63,9.98,91808,0
2015-11-10,9.97,9.97,9.62,9.83,34200,0
2015-11-11,9.9,9.9,9.61,9.74,57900,0
2015-11-12,9.57,9.68,9.2,9.54,25600,0
2015-11-13,9.35,9.35,8.72,8.8,116900,0
2015-11-16,8.8,9.21,8.58,8.66,61100,0
2015-11-17,8.5,9.02,8.5,8.96,73500,0
2015-11-18,8.89,9.25,8.89,9.2,184300,0
2015-11-19,9.15,9.64,9.15,9.19,25500,0
2015-11-20,9.21,9.28,9.12,9.16,21500,0
2015-11-23,9.12,10,9.06,9.84,99400,0
2015-11-24,9.56,10.3,9.51,10.2,74400,0
2015-11-25,10.21,10.47,10.01,10.32,20200,0
2015-11-27,10.17,10.32,10.05,10.27,11100,0
2015-11-30,10.26,10.74,10.22,10.57,58100,0
2015-12-01,10.57,10.75,10.44,10.66,50164,0
2015-12-02,10.63,10.81,10.35,10.42,52819,0
2015-12-03,10.49,10.86,10.29,10.8,36644,0
2015-12-04,10.87,11,10.86,11,22700,0
2015-12-07,10.91,10.96,10.66,10.73,19900,0
2015-12-08,10.64,10.64,10.05,10.14,34632,0
2015-12-09,10.15,10.26,9.93,10.02,31400,0
2015-12-10,10.02,10.11,9.89,9.98,9000,0
2015-12-11,9.94,10.09,9.43,9.5,12200,0
2015-12-14,9.48,9.67,9.37,9.4,18430,0
2015-12-15,9.46,9.48,8.89,8.99,45400,0
2015-12-16,8.9,9.37,8.5,8.99,194900,0
2015-12-17,8.92,9.23,8.7,8.8,52500,0
2015-12-18,8.53,9.31,8.51,9.1,21700,0
2015-12-21,9.13,9.43,9.11,9.26,50200,0
2015-12-22,9.45,9.45,9.27,9.27,14851,0
2015-12-23,9.29,9.44,9.16,9.22,23200,0
2015-12-24,9.34,9.34,8.96,9.02,11191,0
2015-12-28,9.04,9.22,9.02,9.15,25723,0
2015-12-29,9.07,9.35,9.07,9.2,54090,0
2015-12-30,9.23,9.68,9.1301,9.68,48720,0
2015-12-31,9.52,10.4,9.46,9.59,67766,0
2016-01-04,9.41,9.43,9.13,9.26,15224,0
2016-01-05,9.2,9.2278,9.02,9.2,9521,0
2016-01-06,9.1,9.28,9.098,9.16,15728,0
2016-01-07,9.02,9.05,8.65,8.76,30454,0
2016-01-08,8.72,8.72,8.35,8.45,41953,0
2016-01-11,8.44,8.557,8.19,8.235,29048,0
2016-01-12,8.43,8.62,8.04,8.29,28807,0
2016-01-13,8.05,8.15,7.8,8.07,33136,0
2016-01-14,8.05,8.33,7.85,7.87,18173,0
2016-01-15,7.67,7.8,7.3312,7.76,52012,0
2016-01-19,7.77,7.77,7.45,7.55,40900,0
2016-01-20,7.5,7.97,7.02,7.665,76256,0
2016-01-21,7.68,8.13,7.3084,7.84,27904,0
2016-01-22,7.88,8.08,7.5299,7.6,9687,0
2016-01-25,7.53,7.53,7.33,7.44,6223,0
2016-01-26,7.44,7.44,7.18,7.18,10678,0
2016-01-27,7.1,7.26,7.06,7.17,34260,0
2016-01-28,7.2,7.31,7.1,7.26,18474,0
2016-01-29,7.37,7.79,7.25,7.76,22227,0
2016-02-01,7.79,7.85,7.6,7.7,15252,0
2016-02-02,7.62,7.71,7.3,7.3,4254,0
2016-02-03,7.39,7.45,7.04,7.41,27808,0
2016-02-04,7.38,7.44,7.0859,7.44,6529,0
2016-02-05,7.26,7.3199,7.14,7.27,10278,0
2016-02-08,7.23,7.38,7.02,7.38,9570,0
2016-02-09,7.25,7.5,7.22,7.28,12205,0
2016-02-10,7.32,7.32,6.8,7.18,30066,0
2016-02-11,7.07,7.08,6.82,7.05,13672,0
2016-02-12,7.05,7.12,6.79,6.99,19625,0
2016-02-16,6.98,7.01,6.7,6.96,20008,0
2016-02-17,6.9,7.11,6.72,6.88,57387,0
2016-02-18,6.88,7.16,6.72,6.99,8641,0
2016-02-19,6.98,7.315,6.98,7.17,33530,0
2016-02-22,7.44,7.44,7,7.11,26705,0
2016-02-23,6.9001,7.01,6.76,6.78,17383,0
2016-02-24,6.79,7.19,6.72,6.89,38186,0
2016-02-25,6.88,6.99,6.88,6.9899,10043,0
2016-02-26,6.97,7.29,6.97,7.14,26626,0
2016-02-29,7.09,7.51,7.09,7.5,12935,0
2016-03-01,7.57,7.74,7.42,7.74,13165,0
2016-03-02,7.72,8.4,7.62,8.32,21496,0
2016-03-03,7.97,7.97,7.25,7.43,227736,0
2016-03-04,7.45,7.5998,7.22,7.26,47142,0
2016-03-07,7.32,7.4899,7.04,7.1,91293,0
2016-03-08,7.11,7.67,7.02,7.38,123546,0
2016-03-09,7.44,7.6299,7.34,7.35,13362,0
2016-03-10,7.35,7.45,7.13,7.15,9069,0
2016-03-11,7.19,7.42,7.16,7.17,33703,0
2016-03-14,7.19,7.42,7.13,7.29,83634,0
2016-03-15,7.21,7.3099,7.2,7.22,9140,0
2016-03-16,7.26,7.275,7.19,7.22,30923,0
2016-03-17,7.2,7.29,7.16,7.21,36956,0
2016-03-18,7.2,7.4,7.11,7.32,105574,0
2016-03-21,7.37,7.67,7.28,7.64,78766,0
2016-03-22,7.6,8.06,7.57,7.79,46594,0
2016-03-23,7.79,8.05,7.55,7.57,30913,0
2016-03-24,7.74,8.28,7.52,8.22,37762,0
2016-03-28,8.23,8.64,8.23,8.37,28445,0
2016-03-29,8.38,8.75,8.38,8.59,16682,0
2016-03-30,8.61,9,8.6,8.65,21689,0
2016-03-31,8.6201,8.8397,8.62,8.71,28961,0
2016-04-01,8.62,8.83,8.58,8.58,21626,0
2016-04-04,8.58,9.0995,8.58,9.01,81536,0
2016-04-05,9.22,9.22,9.035,9.17,21562,0
2016-04-06,9.17,9.9,9.1599,9.5,46905,0
2016-04-07,9.34,9.34,9.05,9.16,25465,0
2016-04-08,9.19,9.19,9,9.09,35052,0
2016-04-11,9.06,9.19,8.92,9,19546,0
2016-04-12,9,9.3,8.94,9.125,13542,0
2016-04-13,9.18,9.45,8.9,8.98,65217,0
2016-04-14,8.98,9.095,8.91,8.92,12762,0
2016-04-15,8.95,9.07,8.92,8.94,8016,0
2016-04-18,8.9,9.1142,8.9,9.02,9470,0
2016-04-19,9.06,9.23,9.01,9.15,14295,0
2016-04-20,9.11,9.14,8.9,8.9,30719,0
2016-04-21,8.9,9.07,8.88,9.01,34624,0
2016-04-22,8.98,9.18,8.9,9.03,15761,0
2016-04-25,9.03,9.11,8.96,9.06,10689,0
2016-04-26,9.15,9.96,9.045,9.68,50369,0
2016-04-27,9.68,9.75,9.467,9.51,10921,0
2016-04-28,9.57,9.89,9.57,9.75,20740,0
2016-04-29,9.74,9.85,9.695,9.76,2740,0
2016-05-02,9.8,9.94,9.79,9.925,5729,0
2016-05-03,9.9,9.97,9.1,9.18,40941,0
2016-05-04,9.15,9.15,8.92,9.06,25475,0
2016-05-05,9.1,9.3,8.92,9.26,29055,0
2016-05-06,9.13,9.46,9.13,9.46,32318,0
2016-05-09,9.46,9.79,9.46,9.64,18450,0
2016-05-10,9.75,9.8,9.45,9.5,76347,0
2016-05-11,9.48,9.48,9.384,9.42,6248,0
2016-05-12,9.55,9.7,8.9,8.94,22585,0
2016-05-13,8.93,9.11,8.91,9.01,9634,0
2016-05-16,8.9,9.13,8.9,9.09,9624,0
2016-05-17,9.18,9.18,8.9,8.91,5603,0
2016-05-18,8.9,8.9238,8.71,8.73,12578,0
2016-05-19,8.74,8.89,8.18,8.89,53681,0
2016-05-20,8.91,9.37,8.89,9.2,12922,0
2016-05-23,9.13,9.375,9.13,9.14,4296,0
2016-05-24,9.18,9.5,9.17,9.25,6022,0
2016-05-25,9.27,9.52,9.27,9.33,6403,0
2016-05-26,9.33,9.54,9.1,9.54,22059,0
2016-05-27,9.535,9.55,9.28,9.32,7304,0
2016-05-31,9.3,9.34,9.19,9.26,12777,0
2016-06-01,9.17,9.3,9.07,9.14,14415,0
2016-06-02,9.14,9.2799,9.03,9.12,10294,0
2016-06-03,9.08,9.3,9.08,9.2,11091,0
2016-06-06,9.2,9.3,9.16,9.2,27462,0
2016-06-07,9.18,9.4,9.18,9.36,13060,0
2016-06-08,9.36,9.89,9.36,9.78,12828,0
2016-06-09,9.77,9.99,9.72,9.89,13376,0
2016-06-10,9.86,9.97,9.7693,9.86,10740,0
2016-06-13,9.5,9.73,9.38,9.45,38260,0
2016-06-14,9.44,9.47,9.18,9.46,5315,0
2016-06-15,9.49,9.49,9.18,9.29,16527,0
2016-06-16,9.29,9.4938,9.1,9.37,8283,0
2016-06-17,9.41,9.68,9.4,9.58,16670,0
2016-06-20,9.66,9.75,9.51,9.75,13036,0
2016-06-21,9.7,9.73,9.48,9.55,54632,0
2016-06-22,9.57,9.58,9.4601,9.53,8588,0
2016-06-23,9.7,9.7,9.49,9.55,17891,0
2016-06-24,9.24,9.5499,9.24,9.31,11244,0
2016-06-27,9.23,9.3156,9.06,9.13,28728,0
2016-06-28,9.53,9.54,9.05,9.1,16253,0
2016-06-29,9.15,9.32,9.04,9.11,13261,0
2016-06-30,9.08,9.1199,8.98,9.05,63946,0
2016-07-01,8.9499,9.08,8.862,8.96,7709,0
2016-07-05,8.87,9.03,8.7159,8.87,41203,0
2016-07-06,8.79,9.01,8.78,8.945,15356,0
2016-07-07,8.96,9.19,8.78,8.98,43473,0
2016-07-08,9.03,9.29,8.95,9.14,47311,0
2016-07-11,9.14,9.21,9.1,9.1,33671,0
2016-07-12,9.17,9.2099,8.86,8.93,45019,0
2016-07-13,8.96,9.04,8.71,8.95,14212,0
2016-07-14,9.03,9.04,8.8519,9.01,63546,0
2016-07-15,8.82,9.13,8.82,8.97,73225,0
2016-07-18,9.05,9.3,8.9,8.96,39460,0
2016-07-19,8.96,9.08,8.6901,8.88,36292,0
2016-07-20,8.8199,8.9899,8.81,8.92,4839,0
2016-07-21,8.7,9,8.7,9,10456,0
2016-07-22,8.93,9.19,8.93,9.08,3232,0
2016-07-25,9,9.0727,8.94,8.97,27214,0
2016-07-26,9,9.015,8.87,8.95,23271,0
2016-07-27,8.98,9.01,8.9701,9.01,4175,0
2016-07-28,9,9.22,8.73,9.15,11108,0
2016-07-29,9.12,9.3,9.12,9.29,8909,0
2016-08-01,9.21,9.3,9.18,9.24,2729,0
2016-08-02,9.25,9.48,9.25,9.33,13580,0
2016-08-03,9.15,9.17,9.0535,9.1,3892,0
2016-08-04,9.09,9.19,8.86,8.92,11106,0
2016-08-05,8.9,9.08,8.86,8.98,8508,0
2016-08-08,8.98,8.9802,8.81,8.8292,6254,0
2016-08-09,8.9,9.39,8.9,8.99,21385,0
2016-08-10,9.01,9.13,8.847,8.95,15251,0
2016-08-11,9.52,9.93,8.56,8.6,114047,0
2016-08-12,8.66,8.74,8.3,8.34,28847,0
2016-08-15,8.5,8.6662,8.39,8.47,16493,0
2016-08-16,8.44,8.49,8.3688,8.47,9251,0
2016-08-17,8.42,8.42,8.03,8.16,19727,0
2016-08-18,8.14,8.2195,8.0601,8.1399,15312,0
2016-08-19,8.2085,8.2085,7.93,7.94,24957,0
2016-08-22,7.87,8.18,7.85,8.01,18427,0
2016-08-23,7.98,8.11,7.87,7.91,22409,0
2016-08-24,7.87,8.13,7.7,7.92,58492,0
2016-08-25,7.98,8.03,7.75,7.88,49909,0
2016-08-26,7.92,8.03,7.73,7.7989,9063,0
2016-08-29,7.87,7.87,7.35,7.81,86519,0
2016-08-30,7.74,7.81,7.63,7.76,57146,0
2016-08-31,7.82,8.06,7.73,8,48428,0
2016-09-01,8,8.21,8,8.21,25008,0
2016-09-02,8.21,8.46,8.02,8.4599,54646,0
2016-09-06,8.5,8.62,8.43,8.53,16423,0
2016-09-07,8.6,8.83,8.49,8.52,8991,0
2016-09-08,8.47,9.14,8.47,8.79,28231,0
2016-09-09,8.81,8.8268,8.65,8.65,14611,0
2016-09-12,8.65,8.74,8.5101,8.62,16927,0
2016-09-13,8.58,8.68,8.5,8.6,22219,0
2016-09-14,8.7,8.83,8.59,8.66,21108,0
2016-09-15,8.65,8.82,8.47,8.56,93302,0
2016-09-16,8.54,8.63,8.5,8.55,9272,0
2016-09-19,8.65,8.65,8.5086,8.6,15896,0
2016-09-20,8.65,8.7618,8.6101,8.68,7861,0
2016-09-21,8.75,8.75,8.46,8.51,80523,0
2016-09-22,8.58,8.59,8.32,8.4,89445,0
2016-09-23,8.39,8.45,8.3,8.43,19478,0
2016-09-26,8.45,8.505,8.41,8.49,65344,0
2016-09-27,8.5,8.66,8.4,8.58,134477,0
2016-09-28,8.59,9.12,8.59,8.97,41960,0
2016-09-29,9,9.18,8.71,8.71,11782,0
2016-09-30,8.77,9.08,8.64,8.96,92018,0
2016-10-03,8.86,9.17,8.85,8.89,59511,0
2016-10-04,8.77,8.84,8.63,8.65,22455,0
2016-10-05,8.74,8.8,8.4,8.76,71413,0
2016-10-06,8.75,8.96,8.42,8.53,54494,0
2016-10-07,8.57,8.57,8.36,8.36,11437,0
2016-10-10,8.43,8.6,8.37,8.48,4898,0
2016-10-11,8.55,8.55,8.39,8.48,3839,0
2016-10-12,8.52,8.52,8.39,8.48,9165,0
2016-10-13,8.43,8.48,8.33,8.33,7460,0
2016-10-14,8.28,8.33,8.22,8.24,16037,0
2016-10-17,8.24,8.24,8.025,8.04,30310,0
2016-10-18,8.05,8.14,8,8.04,19497,0
2016-10-19,8,8.06,7.976,8.05,9791,0
2016-10-20,8.044,8.1,7.94,7.94,5434,0
2016-10-21,7.9111,8.05,7.7,8.04,79393,0
2016-10-24,8.2,8.29,7.91,8.12,80044,0
2016-10-25,8.15,8.17,8.0078,8.12,24108,0
2016-10-26,8.14,8.14,8.07,8.12,8346,0
2016-10-27,8.12,8.12,8.06,8.1,10883,0
2016-10-28,8.13,8.36,8.11,8.3,13632,0
2016-10-31,8.21,8.39,8.21,8.38,55044,0
2016-11-01,8.37,8.4,8.2487,8.33,10972,0
2016-11-02,8.39,8.44,8.29,8.29,13830,0
2016-11-03,7.85,7.88,6.65,6.92,149584,0
2016-11-04,6.87,6.93,6.7,6.9,69391,0
2016-11-07,6.89,6.95,6.8503,6.91,24659,0
2016-11-08,6.95,7.1,6.86,7.0211,23759,0
2016-11-09,7.06,7.06,6.9,6.96,29706,0
2016-11-10,7.03,7.22,6.65,6.87,26201,0
2016-11-11,6.85,7.0699,6.85,6.8999,14219,0
2016-11-14,6.86,6.92,6.85,6.85,12971,0
2016-11-15,6.86,7.02,6.84,6.87,32402,0
2016-11-16,6.86,6.99,6.7097,6.74,26075,0
2016-11-17,6.73,6.9199,6.73,6.79,16150,0
2016-11-18,6.74,6.86,6.55,6.76,27422,0
2016-11-21,6.83,6.9,6.66,6.68,46101,0
2016-11-22,6.57,6.86,6.57,6.77,34253,0
2016-11-23,6.77,6.9,6.6501,6.76,57057,0
2016-11-25,6.9388,6.9388,6.75,6.81,9714,0
2016-11-28,6.78,7.13,6.7,6.87,31984,0
2016-11-29,6.9,6.94,6.71,6.87,41406,0
2016-11-30,6.91,6.92,6.82,6.84,9074,0
2016-12-01,6.9,6.9,6.54,6.67,44141,0
2016-12-02,6.62,6.97,6.62,6.93,9271,0
2016-12-05,6.91,7.24,6.91,7,18260,0
2016-12-06,7.17,7.17,6.97,7.01,11569,0
2016-12-07,7.026,7.175,7.0201,7.0484,13420,0
2016-12-08,7.1,7.59,7.1,7.49,176577,0
2016-12-09,7.56,7.59,7.462,7.56,29065,0
2016-12-12,7.64,7.9,7.64,7.9,54799,0
2016-12-13,7.86,8.05,7.52,7.79,51962,0
2016-12-14,7.75,7.9,7.0601,7.16,78471,0
2016-12-15,7.19,7.39,7.19,7.24,36794,0
2016-12-16,7.4644,7.4644,7.1,7.31,41573,0
2016-12-19,7.24,7.44,7.2,7.26,12944,0
2016-12-20,7.22,7.5,7.14,7.48,26705,0
2016-12-21,7.3319,7.8618,7.3319,7.69,31065,0
2016-12-22,7.8415,7.9699,7.69,7.85,29160,0
2016-12-23,7.83,7.9499,7.71,7.78,24118,0
2016-12-27,7.8,8.05,7.63,8,36159,0
2016-12-28,7.92,8.0137,7.7,7.82,45069,0
2016-12-29,7.55,7.88,7.44,7.48,27176,0
2016-12-30,7.55,7.699,7.39,7.64,44385,0
2017-01-03,7.63,7.7,7.48,7.48,15337,0
2017-01-04,7.55,7.85,7.55,7.85,25608,0
2017-01-05,7.8,8.0874,7.6301,7.75,14903,0
2017-01-06,7.7,7.8599,7.57,7.72,40501,0
2017-01-09,7.65,7.91,7.42,7.91,35728,0
2017-01-10,7.84,8.28,7.7701,8.04,35445,0
2017-01-11,8.15,8.25,7.93,8.14,24143,0
2017-01-12,8.06,8.36,7.93,8.33,59347,0
2017-01-13,8.25,8.6099,8.17,8.52,30373,0
2017-01-17,8.45,8.75,8.43,8.63,54255,0
2017-01-18,8.71,8.71,8.3,8.35,22098,0
2017-01-19,8.48,8.48,8.21,8.25,14999,0
2017-01-20,8.25,8.37,8.05,8.21,45623,0
2017-01-23,8.3,8.3,7.82,8,21531,0
2017-01-24,8.09,8.49,7.9681,8.25,64681,0
2017-01-25,8.27,8.45,8.23,8.27,20382,0
2017-01-26,8.12,8.25,7.75,7.97,46099,0
2017-01-27,8.05,8.14,7.87,7.87,43616,0
2017-01-30,7.89,7.9699,7.57,7.8,24000,0
2017-01-31,7.8,7.96,7.51,7.55,58938,0
2017-02-01,7.61,7.7134,6.96,7.31,93262,0
2017-02-02,7.09,7.48,7.09,7.26,60842,0
2017-02-03,7.33,7.53,7.18,7.5,13142,0
2017-02-06,7.53,7.8899,7.5,7.5899,137900,0
2017-02-07,7.7,7.7,7.54,7.58,8596,0
2017-02-08,7.6,7.73,7.55,7.66,36553,0
2017-02-09,7.65,8.03,7.65,8.03,83300,0
2017-02-10,7.88,7.897,7.41,7.41,178710,0
2017-02-13,7.5,7.54,7.35,7.4,44992,0
2017-02-14,7.4,7.64,7.4,7.64,15294,0
2017-02-15,7.62,7.65,7.53,7.54,12540,0
2017-02-16,7.62,7.7,7.54,7.66,85300,0
2017-02-17,7.67,7.69,7.62,7.69,85876,0
2017-02-21,7.65,7.75,7.5,7.62,47481,0
2017-02-22,7.6,7.69,7.3,7.38,26678,0
2017-02-23,7.5,7.7,7.42,7.53,24694,0
2017-02-24,7.58,7.63,7.45,7.54,9827,0
2017-02-27,7.48,7.56,7.24,7.32,38465,0
2017-02-28,7.43,7.4489,6.92,7.08,53861,0
2017-03-01,7,7.17,6.97,6.97,39308,0
2017-03-02,6.91,6.97,6.5,6.56,95553,0
2017-03-03,6.63,7.2,6.63,7.13,59980,0
2017-03-06,7.15,7.15,6.74,6.74,35028,0
2017-03-07,6.73,6.83,6.5,6.74,46383,0
2017-03-08,6.75,7.68,6.736,7.6,176123,0
2017-03-09,7.13,7.45,6.9,7.17,528636,0
2017-03-10,7.19,7.5,7.19,7.23,79239,0
2017-03-13,7.29,7.34,7.02,7.13,46329,0
2017-03-14,7.1189,7.17,6.97,7.06,41432,0
2017-03-15,7.06,7.13,6.56,6.71,94843,0
2017-03-16,6.7877,6.96,6.63,6.92,47674,0
2017-03-17,6.95,7.13,6.92,6.93,70871,0
2017-03-20,6.87,6.96,6.68,6.9,63302,0
2017-03-21,6.86,6.94,6.595,6.62,39475,0
2017-03-22,6.6,6.6,6.28,6.37,109837,0
2017-03-23,6.47,6.82,6.47,6.68,82708,0
2017-03-24,6.74,7.12,6.65,7.09,70034,0
2017-03-27,7.1,7.5,7.08,7.35,84320,0
2017-03-28,7.35,7.51,7.29,7.37,81129,0
2017-03-29,7.34,7.45,7.255,7.41,63307,0
2017-03-30,7.39,7.57,7.22,7.47,97392,0
2017-03-31,7.4,7.93,7.3999,7.72,72319,0
2017-04-03,7.76,7.76,7.46,7.51,44361,0
2017-04-04,7.65,7.7,7.28,7.51,98467,0
2017-04-05,7.47,7.7699,7.47,7.53,45069,0
2017-04-06,7.54,7.73,7.4099,7.61,43738,0
2017-04-07,7.59,7.83,7.53,7.61,53553,0
2017-04-10,7.5,7.9491,7.4901,7.55,43680,0
2017-04-11,7.55,7.98,7.55,7.93,100610,0
2017-04-12,8.02,8.54,7.97,8.3,121807,0
2017-04-13,8.39,8.73,8.21,8.29,101438,0
2017-04-17,8.43,8.45,8.32,8.45,46229,0
2017-04-18,8.47,8.71,8.43,8.47,93923,0
2017-04-19,8.43,8.62,8.23,8.6,114209,0
2017-04-20,8.55,9.29,8.41,9.25,120538,0
2017-04-21,9.28,9.7418,9.1135,9.35,191050,0
2017-04-24,8.91,9.35,8.91,9.18,71183,0
2017-04-25,9.26,9.26,8.77,8.94,92351,0
2017-04-26,8.9,9.06,8.77,9.02,33689,0
2017-04-27,9.07,9.23,8.77,9,109043,0
2017-05-01,8.82,9.36,8.75,9.26,63221,0
2017-05-02,9.34,9.62,9.25,9.51,90177,0
2017-05-03,9.52,9.6599,9.26,9.38,109600,0
2017-05-04,9.7,10,9.14,9.68,168285,0
2017-05-05,9.69,9.9,9.56,9.79,57417,0
2017-05-08,9.79,10.34,9.6655,10.29,111371,0
2017-05-09,10.34,10.42,10.19,10.3828,95698,0
2017-05-10,10.43,10.43,9.85,9.94,127252,0
2017-05-11,9.88,9.98,9.46,9.74,59934,0
2017-05-12,9.71,9.84,9.47,9.58,42024,0
2017-05-15,9.55,10,9.52,9.87,94226,0
2017-05-16,9.87,9.9686,9.54,9.65,78322,0
2017-05-17,9.58,9.86,9.46,9.73,32828,0
2017-05-18,9.66,9.74,9.34,9.37,107680,0
2017-05-19,9.42,9.95,9.36,9.86,42268,0
2017-05-22,9.6,10.79,9.6,10.44,70280,0
2017-05-23,10.55,10.55,10.03,10.27,53983,0
2017-05-24,10.3,10.4,10.1,10.19,22446,0
2017-05-25,10.21,10.3552,9.94,9.98,20528,0
2017-05-26,10.1,10.1499,9.74,9.95,33216,0
2017-05-30,10,10.134,9.7307,9.82,36395,0
2017-05-31,9.84,10,9.59,9.68,27781,0
2017-06-01,9.69,9.81,9.2,9.44,94878,0
2017-06-02,9.67,9.71,9.49,9.65,10608,0
2017-06-05,9.57,9.75,9.51,9.57,14196,0
2017-06-06,9.45,9.95,9.41,9.69,119970,0
2017-06-07,9.7,9.93,9.21,9.31,112013,0
2017-06-08,9.5,9.61,9.26,9.48,26148,0
2017-06-09,9.57,9.72,9.4,9.46,11685,0
2017-06-12,9.37,9.71,9.37,9.52,35058,0
2017-06-13,9.52,9.84,9.33,9.47,73614,0
2017-06-14,9.64,9.64,9.35,9.4,14299,0
2017-06-15,9.35,9.5191,8.74,8.95,67978,0
2017-06-16,8.85,8.9699,8.31,8.5,174489,0
2017-06-19,8.5,8.78,8.48,8.63,43592,0
2017-06-20,8.67,8.92,8.63,8.79,33284,0
2017-06-21,8.85,9.13,8.85,9.01,29562,0
2017-06-22,8.87,9.19,8.87,8.89,57934,0
2017-06-23,8.9,9.15,8.9,9.04,28945,0
2017-06-26,9.03,9.15,9.02,9.06,29753,0
2017-06-27,9.07,9.11,8.92,8.96,32863,0
2017-06-28,9,9.065,8.93,8.94,23915,0
2017-06-29,8.72,9.05,8.4259,8.99,9731,0
2017-06-30,9.06,9.06,8.88,9.01,30214,0
2017-07-03,9.03,9.13,8.99,8.99,11860,0
2017-07-05,9.09,9.09,8.73,8.89,33016,0
2017-07-06,8.81,8.81,8.63,8.7,40132,0
2017-07-07,8.7,8.9699,8.6,8.72,26279,0
2017-07-10,8.59,8.83,8.55,8.55,28692,0
2017-07-11,8.5973,8.67,8.45,8.5,34961,0
2017-07-12,8.495,8.61,8.4701,8.51,13360,0
2017-07-13,8.4315,8.55,8.39,8.51,18156,0
2017-07-14,8.49,8.59,8.42,8.46,27170,0
2017-07-17,8.45,8.45,8.29,8.45,3272,0
2017-07-18,8.39,8.39,8.26,8.26,31830,0
2017-07-19,8.1232,8.35,8.111,8.25,27918,0
2017-07-20,8.24,8.28,8.11,8.23,25333,0
2017-07-21,8.22,8.22,7.7,7.74,88612,0
2017-07-24,7.73,8.12,7.71,8.03,40557,0
2017-07-25,7.94,8.5,7.94,8.21,77779,0
2017-07-26,8.3299,8.3999,7.94,8.19,86228,0
2017-07-27,8.04,8.16,7.87,8.03,48748,0
2017-07-28,7.95,8.08,7.88,8.08,12376,0
2017-07-31,8.07,8.23,7.94,8.23,14490,0
2017-08-01,8.23,8.555,8.03,8.335,14827,0
2017-08-02,8.2701,8.3,8.11,8.25,11890,0
2017-08-03,8.34,8.34,7.9701,7.99,33832,0
2017-08-04,8,8.28,7.99,8.11,24187,0
2017-08-07,8.06,8.3,8.013,8.18,29235,0
2017-08-08,8.21,8.21,7.93,7.96,9858,0
2017-08-09,7.99,8.05,7.76,7.98,58315,0
2017-08-10,7.8,8.46,7.8,8.2,124452,0
2017-08-11,8.14,8.23,8.01,8.17,127847,0
2017-08-14,8.19,8.695,8.18,8.46,57818,0
2017-08-15,8.52,9.02,8.52,8.74,45268,0
2017-08-16,8.78,8.97,8.75,8.97,38852,0
2017-08-17,8.96,9.155,8.6,8.71,115683,0
2017-08-18,8.64,8.75,8.49,8.73,66763,0
2017-08-21,8.75,8.75,8.56,8.72,70411,0
2017-08-22,8.77,8.95,8.77,8.9,36364,0
2017-08-23,8.91,8.93,8.8,8.87,25378,0
2017-08-24,8.875,8.887,8.6,8.6,17604,0
2017-08-25,8.68,8.85,8.61,8.74,18076,0
2017-08-28,8.74,8.88,8.68,8.76,25331,0
2017-08-29,8.65,8.805,8.52,8.72,33367,0
2017-08-30,8.62,8.72,8.44,8.51,43381,0
2017-08-31,8.5,8.66,8.3,8.4,42608,0
2017-09-01,8.44,8.44,8.26,8.33,24013,0
2017-09-05,8.4177,10.5,8.16,9.68,1714965,0
2017-09-06,10,10.7,9.68,10.56,740571,0
2017-09-07,10.65,10.7,10.12,10.24,462718,0
2017-09-08,10.3,10.42,10.03,10.05,184369,0
2017-09-11,10.05,10.3,9.75,9.865,212111,0
2017-09-12,9.9,10.07,9.8695,10,115249,0
2017-09-13,10.06,10.4,9.9,10.36,140946,0
2017-09-14,10.36,10.55,10.246,10.36,103066,0
2017-09-15,10.4,10.425,10.23,10.37,74753,0
2017-09-18,10.3,10.452,10.2,10.36,95704,0
2017-09-19,10.4,10.97,10.36,10.92,154600,0
2017-09-20,10.92,11.03,10.37,10.47,132048,0
2017-09-21,10.45,10.6305,10.45,10.55,48546,0
2017-09-22,10.55,10.65,10.5,10.61,63148,0
2017-09-25,10.55,10.7199,10.51,10.62,149625,0
2017-09-26,10.73,11.516,10.6475,11.3,287780,0
2017-09-27,11.4,11.82,11.06,11.58,192153,0
2017-09-28,11.63,12.4,11.5,11.74,248983,0
2017-09-29,11.41,12.02,11.35,11.39,162142,0
2017-10-02,11.32,11.64,11.25,11.49,80531,0
2017-10-03,11.55,11.839,11.3,11.54,99018,0
2017-10-04,11.55,11.72,11.4,11.44,70497,0
2017-10-05,11.54,11.78,11.4434,11.74,294143,0
2017-10-06,11.73,11.97,11.69,11.74,141877,0
2017-10-09,11.82,11.83,11.55,11.61,42042,0
2017-10-10,11.7,11.96,11.7,11.87,47641,0
2017-10-11,11.9,11.96,11.76,11.81,51805,0
2017-10-12,11.86,11.9,11.19,11.24,86298,0
2017-10-13,11.3,11.389,10.6301,10.99,137416,0
2017-10-16,11.06,11.19,10.68,10.97,61493,0
2017-10-17,10.98,11.1438,10.77,10.8,51320,0
2017-10-18,10.84,11.05,10.76,11,46965,0
2017-10-19,10.95,10.95,10.72,10.8,34877,0
2017-10-20,10.82,11.2,10.8,11.15,58995,0
2017-10-23,11.22,11.27,10.71,10.73,93823,0
2017-10-24,10.73,10.9236,10.6028,10.77,52399,0
2017-10-25,10.68,11.047,10.68,10.84,76086,0
2017-10-26,10.96,11.1,10.87,11.05,39129,0
2017-10-27,10.93,11.24,10.93,11.12,49435,0
2017-10-30,11.15,11.2499,10.9,11.12,31051,0
2017-10-31,11.05,11.62,10.91,11.39,76860,0
2017-11-01,11.5,11.5,11.01,11.08,45690,0
2017-11-02,11.07,11.24,11.02,11.1,41434,0
2017-11-03,11.07,11.29,11.07,11.23,27847,0
2017-11-06,11.25,11.4,10.76,10.91,112835,0
2017-11-07,10.9,10.9,10.29,10.75,162451,0
2017-11-08,10.76,11.05,10.01,10.2,113551,0
2017-11-09,10.39,11.66,10.27,10.55,244101,0
2017-11-10,10.56,11.68,10.56,11.58,80656,0
