Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.05,15.12,14.71,14.79,13150,0
2005-02-28,14.85,15.03,14.75,14.79,15825,0
2005-03-01,14.75,14.92,14.75,14.92,32370,0
2005-03-02,14.79,14.79,14.22,14.26,22324,0
2005-03-03,14.36,14.69,14.36,14.54,15090,0
2005-03-04,14.36,14.53,14.36,14.36,9858,0
2005-03-07,14.58,14.7,14.57,14.61,10100,0
2005-03-08,14.57,14.8,14.57,14.7,23317,0
2005-03-09,14.75,14.75,14.7,14.7,5350,0
2005-03-10,14.85,14.85,14.57,14.57,6890,0
2005-03-11,14.85,14.85,14.57,14.73,7560,0
2005-03-14,15.09,15.2,14.87,15.19,2645,0
2005-03-15,14.86,14.9,14.57,14.61,13296,0
2005-03-16,14.65,15.09,14.65,14.79,12551,0
2005-03-17,14.61,14.68,14.57,14.57,18900,0
2005-03-18,14.57,14.87,14.46,14.64,3873,0
2005-03-21,14.45,14.82,14.16,14.36,21702,0
2005-03-22,14.41,14.41,14.31,14.32,9821,0
2005-03-23,14.12,14.35,14.11,14.19,15356,0
2005-03-24,14.2,14.21,14.06,14.06,17046,0
2005-03-28,14.1,14.25,13.38,13.52,19434,0
2005-03-29,13.26,13.41,13.24,13.28,37700,0
2005-03-30,13.37,13.98,13.24,13.72,14530,0
2005-03-31,13.98,13.98,13.46,13.5,7765,0
2005-04-01,13.52,13.66,13.52,13.6,11080,0
2005-04-04,13.54,13.71,13.41,13.41,24500,0
2005-04-05,13.25,13.46,13.1,13.27,12563,0
2005-04-06,13.31,13.32,12.88,13.23,22139,0
2005-04-07,13.26,13.26,13.02,13.02,4350,0
2005-04-08,13.11,13.11,12.74,12.75,22127,0
2005-04-11,12.77,12.86,12.77,12.86,3300,0
2005-04-12,12.61,12.87,12.61,12.86,7000,0
2005-04-13,12.74,12.87,12.52,12.52,18000,0
2005-04-14,12.56,12.57,12.47,12.57,3600,0
2005-04-15,12.56,12.56,12.32,12.35,39835,0
2005-04-18,12.28,12.32,11.72,11.92,36076,0
2005-04-19,11.88,11.98,11.88,11.9,29063,0
2005-04-20,11.93,11.98,11.63,11.8,20597,0
2005-04-21,11.7,11.96,11.69,11.96,17965,0
2005-04-22,11.79,12.38,11.79,12.38,50287,0
2005-04-25,12.27,12.29,11.96,12.2,7016,0
2005-04-26,12.19,12.33,11.93,12.1,43975,0
2005-04-27,12.07,12.3,12.01,12.27,11525,0
2005-04-28,12.31,12.43,12.18,12.36,34390,0
2005-04-29,12.2,12.3,11.88,12.13,12530,0
2005-05-02,11.58,12.18,11.58,12.15,51392,0
2005-05-03,12.34,12.36,11.98,12.26,52699,0
2005-05-04,11.96,12.33,11.96,12.27,38939,0
2005-05-05,12.11,12.43,12.11,12.39,39340,0
2005-05-06,12.28,12.4,12.03,12.4,25577,0
2005-05-09,12.4,12.45,12.28,12.43,31515,0
2005-05-10,12.46,12.52,12.43,12.44,17895,0
2005-05-11,12.45,12.57,12.45,12.48,10581,0
2005-05-12,12.57,12.57,12.43,12.57,12184,0
2005-05-13,12.4,13.06,12.4,13.06,53141,0
2005-05-16,12.94,13.2,12.85,13.05,34100,0
2005-05-17,13.45,13.96,13.22,13.96,66483,0
2005-05-18,13.88,14.79,13.81,14.58,59858,0
2005-05-19,14.75,14.8,14.01,14.73,35393,0
2005-05-20,14.79,14.79,14.26,14.52,4000,0
2005-05-23,14.36,14.54,14.36,14.38,5206,0
2005-05-24,14.39,14.39,14.11,14.13,17105,0
2005-05-25,14.11,14.25,14.11,14.17,2450,0
2005-05-26,14.11,14.18,13.95,14.04,7610,0
2005-05-27,14.04,14.16,14.04,14.07,4900,0
2005-05-31,13.91,14.21,13.91,14,7400,0
2005-06-01,14.11,14.2,13.96,13.97,4340,0
2005-06-02,14.06,14.15,14,14.06,5530,0
2005-06-03,14.03,14.16,13.99,14.06,10850,0
2005-06-06,14.06,14.06,14.01,14.02,3870,0
2005-06-07,14.02,14.06,13.49,13.55,15450,0
2005-06-08,13.42,13.42,12.88,12.92,12390,0
2005-06-09,12.87,12.87,12.57,12.8,16528,0
2005-06-10,12.64,12.64,12.59,12.59,1900,0
2005-06-13,12.59,13.32,12.59,13.02,11104,0
2005-06-14,13.27,13.65,12.87,13.57,35080,0
2005-06-15,13.54,14.04,13.54,13.76,16745,0
2005-06-16,13.91,14.09,13.71,13.91,16400,0
2005-06-17,14.14,14.14,13.62,13.74,12210,0
2005-06-20,13.75,13.91,13.71,13.86,11329,0
2005-06-21,13.3,13.86,13.3,13.86,13410,0
2005-06-22,13.41,14.11,13.41,14.11,12815,0
2005-06-23,14.01,14.11,14.01,14.08,10252,0
2005-06-24,14.03,14.11,14.03,14.03,8950,0
2005-06-27,14.11,14.11,13.86,14.1,12625,0
2005-06-28,14.02,14.08,14,14,6800,0
2005-06-29,13.86,14.01,13.86,13.96,14650,0
2005-06-30,14.01,14.01,13.94,14.01,3520,0
2005-07-01,14.01,14.01,13.91,13.91,6600,0
2005-07-05,13.91,14.11,13.91,13.91,6905,0
2005-07-06,13.91,14.01,13.91,13.95,3740,0
2005-07-07,14.01,14.01,13.9,14.01,5255,0
2005-07-08,14,14,13.91,13.94,9400,0
2005-07-11,14.06,14.06,13.76,13.82,6940,0
2005-07-12,13.81,13.96,13.44,13.91,11136,0
2005-07-13,13.73,14.1,13.62,13.96,8030,0
2005-07-14,13.96,13.96,13.81,13.91,3060,0
2005-07-15,13.92,13.96,13.92,13.94,2455,0
2005-07-18,13.91,13.96,13.82,13.87,3886,0
2005-07-19,13.86,13.86,13.76,13.85,5798,0
2005-07-20,13.97,14.21,13.91,14.21,4945,0
2005-07-21,14.26,14.49,14.11,14.21,18402,0
2005-07-22,14.2,14.2,14.14,14.14,1200,0
2005-07-25,14.22,14.32,13.97,13.97,6797,0
2005-07-26,13.96,14.83,13.96,14.7,33016,0
2005-07-27,14.8,16.01,14.8,15.81,67656,0
2005-07-28,15.89,15.89,15.74,15.74,17907,0
2005-07-29,15.79,16.41,15.77,16.34,52900,0
2005-08-01,16.36,16.43,15.84,16.04,18770,0
2005-08-02,16.1,16.1,15.73,16.1,15736,0
2005-08-03,15.84,16.04,15.61,15.94,8113,0
2005-08-04,15.84,16.04,15.38,15.87,53775,0
2005-08-05,15.99,16.24,15.79,16.24,12971,0
2005-08-08,16.43,16.43,16.34,16.34,4518,0
2005-08-09,16.34,16.34,15.99,15.99,12103,0
2005-08-10,15.62,15.94,15.62,15.94,14373,0
2005-08-11,15.96,16.43,15.79,16.37,13021,0
2005-08-12,16.41,16.41,16.27,16.29,58566,0
2005-08-15,16.27,16.29,15.75,15.84,4941,0
2005-08-16,16.12,16.12,15.74,15.84,5422,0
2005-08-17,15.67,15.99,15.44,15.99,21839,0
2005-08-18,15.84,15.84,15.46,15.46,6660,0
2005-08-19,15.59,15.59,15.5,15.5,4800,0
2005-08-22,15.68,16.01,15.5,15.93,13293,0
2005-08-23,15.94,16.43,15.94,16.07,28401,0
2005-08-24,16.07,16.18,15.99,16.18,8910,0
2005-08-25,16.23,16.39,16.09,16.12,16485,0
2005-08-26,16.34,16.34,15.85,15.9,10750,0
2005-08-29,16.16,16.34,15.84,16.29,12664,0
2005-08-30,15.95,16.36,15.94,16.03,13584,0
2005-08-31,15.89,16.24,15.88,16.24,7071,0
2005-09-01,16.27,16.83,16.22,16.82,22723,0
2005-09-02,16.64,16.83,16.64,16.83,4179,0
2005-09-06,16.64,17.52,16.64,17.12,28849,0
2005-09-07,17.03,17.15,16.99,17.13,15950,0
2005-09-08,17.13,17.18,16.98,16.98,38140,0
2005-09-09,17.16,17.16,16.77,16.77,12400,0
2005-09-12,16.68,16.68,16.35,16.35,13260,0
2005-09-13,16.42,17.33,16.42,17.02,25957,0
2005-09-14,16.79,17.14,16.79,17.04,4564,0
2005-09-15,16.73,17.42,16.58,16.83,19526,0
2005-09-16,17.03,17.25,16.83,17.23,4200,0
2005-09-19,17.2,17.2,17,17.18,6425,0
2005-09-20,17.23,17.82,17.22,17.82,46993,0
2005-09-21,17.82,18.28,17.41,18.17,36354,0
2005-09-22,17.71,18.41,17.71,17.93,34581,0
2005-09-23,17.93,17.93,17.82,17.91,16310,0
2005-09-26,17.92,17.92,17.77,17.92,84100,0
2005-09-27,17.83,17.91,17.68,17.77,26350,0
2005-09-28,17.81,17.84,17.23,17.23,13563,0
2005-09-29,17.23,17.8,16.11,16.82,38089,0
2005-09-30,16.68,17.82,16.68,17.82,51890,0
2005-10-03,17.82,17.82,17.37,17.62,17527,0
2005-10-04,17.62,17.62,17.39,17.57,8435,0
2005-10-05,17.62,17.62,17.18,17.22,28080,0
2005-10-06,17.33,18.02,17.33,18.02,33631,0
2005-10-07,18.02,18.11,17.48,17.76,37415,0
2005-10-10,18.07,18.22,17.82,18.22,30008,0
2005-10-11,17.92,18.21,17.82,17.97,26883,0
2005-10-12,18.07,18.17,17.78,18.17,19801,0
2005-10-13,18.22,18.22,17.97,18.08,10911,0
2005-10-14,18.27,18.46,17.83,18.41,32771,0
2005-10-17,18.1,18.96,18.05,18.75,28125,0
2005-10-18,19.05,19.06,18.36,18.65,18461,0
2005-10-19,19,19,18.08,18.68,30425,0
2005-10-20,18.86,18.86,18.66,18.81,31514,0
2005-10-21,18.81,18.81,18.63,18.8,17585,0
2005-10-24,18.81,18.81,18.64,18.77,46351,0
2005-10-25,18.71,18.71,18.14,18.36,65003,0
2005-10-26,18.61,18.61,15.94,17.05,103574,0
2005-10-27,16.98,17.96,16.64,17.39,44893,0
2005-10-28,17.87,17.97,17.12,17.89,23438,0
2005-10-31,17.69,18.36,17.69,17.88,16477,0
2005-11-01,18.37,18.37,17.74,18.14,23496,0
2005-11-02,17.96,18.33,17.96,18.17,13221,0
2005-11-03,18.31,18.46,18.09,18.46,21831,0
2005-11-04,18.61,18.81,18.17,18.53,10373,0
2005-11-07,18.77,18.77,18.38,18.46,14504,0
2005-11-08,18.72,18.77,18.31,18.47,8017,0
2005-11-09,18.15,18.24,17.97,17.98,11600,0
2005-11-10,17.76,18,17.76,17.96,4794,0
2005-11-11,18.33,18.37,17.52,18.16,18175,0
2005-11-14,18.37,18.37,17.38,18.05,8540,0
2005-11-15,18.37,18.37,17.39,17.8,24500,0
2005-11-16,17.92,18.42,17.74,18.32,32719,0
2005-11-17,18.7,18.7,17.98,18.45,19426,0
2005-11-18,18.81,18.81,17.93,18.39,12342,0
2005-11-21,18.77,18.79,18.02,18.4,24233,0
2005-11-22,18.8,18.8,18.07,18.39,19059,0
2005-11-23,18.4,18.61,18.04,18.49,29328,0
2005-11-25,18.03,18.15,17.78,17.92,15582,0
2005-11-28,17.92,18.12,17.74,17.96,13372,0
2005-11-29,17.87,17.88,17.09,17.49,46857,0
2005-11-30,17.21,17.69,15.94,16.92,31888,0
2005-12-01,16.88,17.8,16.88,17.69,11693,0
2005-12-02,17.72,18.39,17.63,18.23,19290,0
2005-12-05,18.22,18.31,18.21,18.22,9910,0
2005-12-06,18.39,18.62,18.34,18.48,38293,0
2005-12-07,18.66,18.79,18.47,18.78,40232,0
2005-12-08,18.67,18.78,18.57,18.73,9573,0
2005-12-09,18.78,18.78,18.34,18.75,41326,0
2005-12-12,18.8,18.8,18.57,18.57,6282,0
2005-12-13,18.56,18.56,18.07,18.13,46479,0
2005-12-14,18.09,18.4,18.08,18.39,14957,0
2005-12-15,18.44,18.49,18.3,18.44,14825,0
2005-12-16,18.39,18.53,18.31,18.52,11500,0
2005-12-19,18.56,18.81,18.32,18.42,19071,0
2005-12-20,18.51,18.51,17.62,17.79,42710,0
2005-12-21,18.06,18.06,17.49,17.68,18390,0
2005-12-22,17.96,17.96,16.94,17.05,34508,0
2005-12-23,17.53,17.53,16.84,16.98,29575,0
2005-12-27,16.83,17.72,16.83,17.34,11007,0
2005-12-28,17.78,17.78,16.98,17.32,25815,0
2005-12-29,17.36,17.68,16.87,17.23,44776,0
2005-12-30,17.39,17.39,16.9,17.2,7424,0
2006-01-03,17.2,17.31,17.06,17.24,15737,0
2006-01-04,17.43,18.04,17.32,17.99,13610,0
2006-01-05,17.92,18.11,17.62,17.82,9783,0
2006-01-06,18.17,18.17,17.57,17.73,10723,0
2006-01-09,17.97,18.24,17.76,18.11,16942,0
2006-01-10,17.88,17.88,17.67,17.68,30962,0
2006-01-11,17.51,17.77,17.49,17.71,12139,0
2006-01-12,17.36,17.79,17.36,17.61,14769,0
2006-01-13,17.72,18,17.72,18,9750,0
2006-01-17,17.67,18.44,17.67,18.44,14460,0
2006-01-18,18.18,18.48,18.16,18.25,15705,0
2006-01-19,18.56,18.56,18.07,18.23,30423,0
2006-01-20,18.57,18.57,17.9,18.04,24353,0
2006-01-23,18.31,18.31,17.87,17.98,7145,0
2006-01-24,17.94,18.24,17.93,18.24,4301,0
2006-01-25,18.5,18.5,17.9,18.07,14670,0
2006-01-26,18.37,18.37,17.75,18.03,18918,0
2006-01-27,17.81,18.2,17.81,17.97,10914,0
2006-01-30,18.24,18.24,17.77,18.09,15844,0
2006-01-31,18.08,18.22,17.82,17.95,14861,0
2006-02-01,18.17,18.39,17.53,17.92,20876,0
2006-02-02,18.12,18.12,17.92,18,14841,0
2006-02-03,18.17,18.31,17.97,18.14,14010,0
2006-02-06,18.35,18.35,18.02,18.15,24697,0
2006-02-07,18.36,18.36,17.83,18.26,13379,0
2006-02-08,18.22,18.3,18.14,18.14,4224,0
2006-02-09,18.37,18.37,17.71,17.85,26167,0
2006-02-10,17.76,17.97,17.67,17.82,14738,0
2006-02-13,17.99,18.33,17.91,18.1,13206,0
2006-02-14,17.59,18.33,17.59,18.03,33542,0
2006-02-15,18.24,18.31,18.04,18.19,10233,0
2006-02-16,18.05,18.27,17.96,17.96,15205,0
2006-02-17,18.33,18.35,18.11,18.23,10408,0
2006-02-21,18.37,18.51,17.35,17.85,22002,0
2006-02-22,18.16,18.16,17.84,18.07,13615,0
2006-02-23,18.07,18.2,18.04,18.2,12278,0
2006-02-24,18.07,18.24,17.99,18.09,14319,0
2006-02-27,18.26,18.38,18.15,18.32,11983,0
2006-02-28,18.09,18.12,18.07,18.07,1633,0
2006-03-01,18.12,18.56,18.05,18.48,15373,0
2006-03-02,18.39,18.77,18.39,18.76,14147,0
2006-03-03,18.81,19.02,18.62,18.81,18181,0
2006-03-06,18.81,19.13,18.75,18.98,21185,0
2006-03-07,19.2,19.33,19.14,19.26,31559,0
2006-03-08,18.98,19.4,18.71,19.28,22292,0
2006-03-09,19.4,19.59,19.29,19.58,19362,0
2006-03-10,19.65,19.65,19.31,19.55,21185,0
2006-03-13,19.8,19.8,19.33,19.43,14684,0
2006-03-14,19.6,19.6,19.07,19.46,16385,0
2006-03-15,19.37,19.6,19.37,19.6,15254,0
2006-03-16,19.7,19.8,19.5,19.7,16424,0
2006-03-17,19.55,19.8,19.55,19.79,9369,0
2006-03-20,19.7,19.8,19.51,19.79,7971,0
2006-03-21,19.8,19.8,19.6,19.69,9351,0
2006-03-22,19.8,19.8,19.55,19.65,9353,0
2006-03-23,19.8,19.8,19.49,19.75,18986,0
2006-03-24,19.66,19.71,19.44,19.5,16496,0
2006-03-27,19.55,19.55,19.14,19.23,18474,0
2006-03-28,19.4,19.4,19.06,19.2,8960,0
2006-03-29,19.36,19.6,19.2,19.57,18332,0
2006-03-30,19.6,19.6,19.15,19.52,7523,0
2006-03-31,19.5,19.68,19.42,19.68,7326,0
2006-04-03,19.72,19.72,19.54,19.54,2859,0
2006-04-04,19.53,19.64,19.49,19.64,1483,0
2006-04-05,19.69,19.7,19.61,19.65,9611,0
2006-04-06,19.68,19.68,19.5,19.5,3357,0
2006-04-07,19.34,19.51,19.25,19.32,6119,0
2006-04-10,19.16,19.25,18.99,19.01,6515,0
2006-04-11,19.06,19.08,18.81,18.93,13733,0
2006-04-12,18.91,18.93,18.64,18.64,7825,0
2006-04-13,18.81,18.81,18.64,18.66,10610,0
2006-04-17,18.61,19.11,18.61,18.81,7100,0
2006-04-18,18.65,18.91,18.62,18.64,8376,0
2006-04-19,18.88,19.29,18.39,19.29,21235,0
2006-04-20,19.39,19.39,18.49,18.64,11189,0
2006-04-21,18.9,19.31,18.57,19.21,12197,0
2006-04-24,19.39,19.5,18.97,19.2,11826,0
2006-04-25,19.2,19.7,19.2,19.35,16250,0
2006-04-26,19.5,19.67,19.47,19.47,6496,0
2006-04-27,19.55,19.55,19.44,19.46,2922,0
2006-04-28,19.55,19.55,19.32,19.53,5922,0
2006-05-01,19.49,19.52,19.08,19.11,14491,0
2006-05-02,19.35,19.36,19.06,19.24,4746,0
2006-05-03,19.27,19.52,19.15,19.16,26142,0
2006-05-04,19.19,19.5,19.11,19.5,7530,0
2006-05-05,19.21,19.55,19.21,19.55,9936,0
2006-05-08,19.53,19.55,19.42,19.55,5420,0
2006-05-09,19.5,19.55,19.15,19.15,10170,0
2006-05-10,19.35,19.45,18.93,19.17,11129,0
2006-05-11,19.37,19.37,18.7,18.7,13483,0
2006-05-12,18.86,18.88,18.69,18.88,4676,0
2006-05-15,19.07,19.07,18.7,18.7,4480,0
2006-05-16,18.7,18.71,18.56,18.61,10366,0
2006-05-17,18.73,18.73,18.46,18.56,8483,0
2006-05-18,18.51,18.64,18.51,18.64,2050,0
2006-05-19,18.57,18.81,18.57,18.8,3916,0
2006-05-22,18.76,18.76,18.56,18.56,4050,0
2006-05-23,18.55,18.68,18.46,18.46,2802,0
2006-05-24,18.51,18.51,18.07,18.13,9534,0
2006-05-25,18.15,18.36,18.05,18.22,4742,0
2006-05-26,18.22,18.22,17.82,17.95,5008,0
2006-05-30,17.74,18.81,17.74,18.31,9921,0
2006-05-31,18.03,18.11,17.82,18.07,3090,0
2006-06-01,18.21,18.21,17.76,18.01,7441,0
2006-06-02,17.92,18.02,17.72,17.87,10700,0
2006-06-05,18,18,17.41,17.67,16475,0
2006-06-06,17.68,17.69,17.17,17.27,12955,0
2006-06-07,17.44,17.45,17.12,17.27,25280,0
2006-06-08,17.24,17.35,16.78,17.13,20770,0
2006-06-09,16.91,16.92,16.1,16.18,25121,0
2006-06-12,16.36,16.37,16.1,16.19,25463,0
2006-06-13,16.29,16.29,16.12,16.14,6859,0
2006-06-14,16.14,16.16,14.95,15.17,24851,0
2006-06-15,15.1,15.69,14.41,15.47,69362,0
2006-06-16,15.61,15.76,14.9,15.4,48930,0
2006-06-19,15.3,15.32,14.9,15.29,33660,0
2006-06-20,15.44,16.2,15.22,16.2,84739,0
2006-06-21,16.25,16.82,16.25,16.52,22736,0
2006-06-22,16.41,16.48,16.07,16.19,17309,0
2006-06-23,16.42,16.56,16.27,16.56,11750,0
2006-06-26,16.58,16.8,16.38,16.45,14055,0
2006-06-27,16.53,16.54,16.34,16.34,3480,0
2006-06-28,16.58,16.77,16.4,16.69,5667,0
2006-06-29,16.41,16.99,16.41,16.8,16016,0
2006-06-30,16.84,17.22,16.81,17.22,7733,0
2006-07-03,17.08,17.08,16.75,16.91,1795,0
2006-07-05,16.95,17.34,16.95,17.33,7266,0
2006-07-06,16.79,17.27,16.79,17.27,2339,0
2006-07-07,17.2,17.2,17.15,17.15,1927,0
2006-07-10,17.14,17.33,17.07,17.07,5291,0
2006-07-11,17.26,17.32,17.09,17.31,3878,0
2006-07-12,17.26,17.27,17.21,17.21,1355,0
2006-07-13,16.8,17.08,16.78,16.82,5745,0
2006-07-14,16.62,17.12,16.62,17.12,5276,0
2006-07-17,16.88,17.33,16.88,17.14,10723,0
2006-07-18,17.17,17.17,17.03,17.14,3902,0
2006-07-19,17.05,17.33,16.87,17.24,8843,0
2006-07-20,17.3,17.51,16.94,17.09,10598,0
2006-07-21,16.87,16.87,15.87,16.23,24824,0
2006-07-24,16.04,16.76,16.04,16.45,12416,0
2006-07-25,16.71,16.79,16.52,16.57,9502,0
2006-07-26,16.76,16.76,16.52,16.56,6605,0
2006-07-27,16.58,16.58,16.52,16.54,2648,0
2006-07-28,16.82,17.25,16.36,17.25,8700,0
2006-07-31,17.19,17.56,16.88,17.47,12961,0
2006-08-01,17.41,17.41,16.84,17.22,7782,0
2006-08-02,17.59,17.62,17.01,17.01,1400,0
2006-08-03,16.93,17.38,16.34,17.19,5898,0
2006-08-04,17.38,17.78,17.34,17.51,9719,0
2006-08-07,17.52,17.76,17.13,17.13,6569,0
2006-08-08,16.97,17.25,16.84,16.94,2825,0
2006-08-09,17.38,17.38,16.95,17.06,2870,0
2006-08-10,16.81,17.41,16.78,17.1,7609,0
2006-08-11,16.97,17.03,16.64,16.73,6036,0
2006-08-14,16.78,17.36,16.78,16.94,6233,0
2006-08-15,17.3,17.32,16.73,16.75,6732,0
2006-08-16,16.73,16.98,16.65,16.73,3458,0
2006-08-17,16.73,16.8,16.73,16.73,10296,0
2006-08-18,16.76,16.76,16.28,16.45,16094,0
2006-08-21,16.44,16.44,15.7,16.05,17232,0
2006-08-22,15.84,16.09,15.21,16.09,76015,0
2006-08-23,16.34,16.39,15.72,15.9,25511,0
2006-08-24,16.04,16.04,15.69,15.82,12738,0
2006-08-25,15.89,15.94,15.59,15.83,21603,0
2006-08-28,15.75,16.38,15.69,16.38,24658,0
2006-08-29,16.27,16.44,16.1,16.34,27325,0
2006-08-30,16.48,16.58,16.34,16.38,20732,0
2006-08-31,16.52,16.52,16.34,16.34,6090,0
2006-09-01,16.47,16.47,16.36,16.39,7878,0
2006-09-05,16.38,16.57,16.33,16.36,6778,0
2006-09-06,16.46,16.47,16.37,16.39,3509,0
2006-09-07,16.39,16.41,16.36,16.37,1320,0
2006-09-08,16.37,16.54,16.37,16.47,8135,0
2006-09-11,16.55,16.79,16.47,16.62,14180,0
2006-09-12,16.52,16.54,16.4,16.47,8865,0
2006-09-13,16.36,16.57,16.36,16.4,11493,0
2006-09-14,16.38,16.39,16.34,16.34,14326,0
2006-09-15,16.29,16.71,16.29,16.71,10725,0
2006-09-18,16.66,16.71,16.43,16.6,9005,0
2006-09-19,16.49,16.65,16.47,16.49,18898,0
2006-09-20,16.35,16.64,16.25,16.29,10888,0
2006-09-21,16.31,16.47,16.31,16.36,9705,0
2006-09-22,16.62,16.84,16.34,16.36,21720,0
2006-09-25,16.34,16.39,16.3,16.32,4825,0
2006-09-26,16.44,16.71,16.11,16.19,23913,0
2006-09-27,15.95,16.23,15.95,16.06,8923,0
2006-09-28,16.06,16.2,16.02,16.1,2635,0
2006-09-29,16.24,16.24,15.95,16.03,5111,0
2006-10-02,16.16,16.16,15.97,16.14,5904,0
2006-10-03,16.21,16.29,16.04,16.29,13847,0
2006-10-04,16.19,16.31,15.94,15.94,12792,0
2006-10-05,16.22,16.22,16.09,16.09,2918,0
2006-10-06,16.14,16.14,16.09,16.14,8591,0
2006-10-09,16.09,16.32,16.09,16.14,4304,0
2006-10-10,16.09,16.14,16.04,16.08,4690,0
2006-10-11,16.08,16.26,15.97,16.04,9500,0
2006-10-12,15.98,16.09,15.94,15.97,3591,0
2006-10-13,15.94,16.07,15.84,15.84,22868,0
2006-10-16,15.96,16.34,15.89,16.28,9201,0
2006-10-17,16.34,16.34,16.06,16.06,1740,0
2006-10-18,16.04,16.17,15.98,16.12,6881,0
2006-10-19,16.09,16.3,15.89,16.16,18414,0
2006-10-20,16.34,16.35,16.13,16.14,12500,0
2006-10-23,16.28,16.3,16.14,16.3,3430,0
2006-10-24,16.34,17.49,16.33,17.34,33422,0
2006-10-25,17.5,17.82,17.5,17.7,8643,0
2006-10-26,17.83,18.01,17.72,18.01,13598,0
2006-10-27,17.82,17.89,17.52,17.87,4360,0
2006-10-30,17.83,18.05,17.65,17.82,13934,0
2006-10-31,17.66,18,17.66,17.96,7041,0
2006-11-01,17.82,17.92,17.57,17.82,19255,0
2006-11-02,17.83,17.83,17.63,17.71,9367,0
2006-11-03,17.68,17.82,17.59,17.82,11045,0
2006-11-06,17.79,17.81,17.71,17.71,500,0
2006-11-07,17.63,17.76,17.63,17.76,433,0
2006-11-08,17.78,17.82,17.7,17.78,2850,0
2006-11-09,17.78,17.81,17.73,17.81,4446,0
2006-11-10,17.79,17.81,17.71,17.71,1775,0
2006-11-13,17.64,17.82,17.64,17.76,11811,0
2006-11-14,17.7,17.7,17.68,17.68,400,0
2006-11-15,17.69,17.82,17.38,17.44,3000,0
2006-11-16,17.46,17.46,17.08,17.16,4505,0
2006-11-17,17.19,17.19,17.08,17.09,4478,0
2006-11-20,16.9,17.16,16.59,16.72,10703,0
2006-11-21,16.85,16.85,16.68,16.73,7934,0
2006-11-22,16.74,16.74,16.51,16.55,8968,0
2006-11-24,16.58,16.64,16.53,16.53,5265,0
2006-11-27,16.53,16.98,16.53,16.56,5078,0
2006-11-28,16.53,16.67,16.48,16.61,6239,0
2006-11-29,16.74,16.83,16.56,16.64,7589,0
2006-11-30,16.73,16.73,16.58,16.58,385,0
2006-12-01,16.68,16.68,16.49,16.58,11500,0
2006-12-04,16.69,16.73,16.45,16.45,8200,0
2006-12-05,16.56,16.59,16.36,16.5,6788,0
2006-12-06,16.43,16.43,16.28,16.37,1000,0
2006-12-07,16.34,16.34,16.14,16.33,38850,0
2006-12-08,16.58,16.58,16.35,16.39,3140,0
2006-12-11,16.43,16.79,16.41,16.57,13324,0
2006-12-12,16.34,16.38,15.85,16.15,20216,0
2006-12-13,15.96,16.23,15.96,16.15,11736,0
2006-12-14,16.19,16.33,15.89,15.93,19411,0
2006-12-15,15.84,16.47,15.84,16.06,15267,0
2006-12-18,16.09,16.09,15.97,15.99,4640,0
2006-12-19,16.04,16.16,15.84,15.88,12534,0
2006-12-20,16.05,16.05,15.84,15.89,9500,0
2006-12-21,16.04,16.04,15.79,16.03,5734,0
2006-12-22,15.96,16.03,15.77,15.82,9650,0
2006-12-26,16.04,16.13,15.9,16.09,2216,0
2006-12-27,15.96,16.5,15.96,16.5,15569,0
2006-12-28,16.31,16.47,16.08,16.31,5907,0
2006-12-29,16,16.38,15.95,16.03,9013,0
2007-01-03,15.94,16.58,15.45,15.83,27458,0
2007-01-04,15.84,16.06,15.84,16.03,4005,0
2007-01-05,16.03,16.15,15.84,16.15,5750,0
2007-01-08,16.04,16.34,16.04,16.2,5501,0
2007-01-09,16.31,16.34,16.05,16.21,20064,0
2007-01-10,16.06,16.26,15.13,15.93,8369,0
2007-01-11,15.61,16.04,15.61,15.96,14484,0
2007-01-12,15.81,15.86,15.64,15.66,35355,0
2007-01-16,15.84,16.03,15.84,15.84,13300,0
2007-01-17,15.64,16.5,15.64,16.12,23665,0
2007-01-18,16.09,16.2,15.98,16.02,17505,0
2007-01-19,16.18,16.33,15.98,16.17,10699,0
2007-01-22,15.94,16.17,15.94,15.94,17238,0
2007-01-23,15.94,16.39,15.94,16.32,17705,0
2007-01-24,16.5,16.52,16.33,16.36,10579,0
2007-01-25,16.25,16.55,16.25,16.49,1618,0
2007-01-26,16.6,16.83,16.46,16.46,12396,0
2007-01-29,16.48,16.62,16.34,16.54,9261,0
2007-01-30,16.54,16.58,16.3,16.46,8900,0
2007-01-31,16.43,16.46,16.14,16.35,17901,0
2007-02-01,16.35,16.48,16.24,16.37,7100,0
2007-02-02,16.38,16.41,15.94,15.95,29983,0
2007-02-05,16.01,16.72,15.99,16.25,7997,0
2007-02-06,16.21,16.33,16.04,16.05,7224,0
2007-02-07,16.09,16.21,16.06,16.06,4200,0
2007-02-08,16.09,16.09,15.79,15.99,15420,0
2007-02-09,15.84,15.99,15.6,15.66,16589,0
2007-02-12,15.49,15.52,15.27,15.3,10017,0
2007-02-13,15.2,15.58,14.78,15.06,14583,0
2007-02-14,15.28,15.42,14.89,15.03,29988,0
2007-02-15,15.17,15.4,14.99,15.05,20851,0
2007-02-16,15.1,15.17,15.02,15.05,11200,0
2007-02-20,15.15,15.35,15.15,15.18,5874,0
2007-02-21,15.26,15.26,14.72,14.85,11800,0
2007-02-22,14.86,15.04,14.86,14.87,15347,0
2007-02-23,14.87,14.97,14.87,14.87,4199,0
2007-02-26,14.87,15.03,14.87,14.94,6750,0
2007-02-27,14.94,14.98,14.82,14.86,2840,0
2007-02-28,14.75,14.91,14.06,14.34,28462,0
2007-03-01,14.41,14.44,14.15,14.24,15632,0
2007-03-02,13.99,14.41,13.92,14.08,19404,0
2007-03-05,14,14.15,13.96,14.04,31855,0
2007-03-06,14.09,14.32,14.01,14.16,9655,0
2007-03-07,14.36,14.49,13.88,13.88,28630,0
2007-03-08,14.03,14.05,13.91,14.05,2310,0
2007-03-09,14,14.27,13.94,14.27,6181,0
2007-03-12,14.2,14.31,13.96,14.23,13260,0
2007-03-13,14.17,14.24,13.89,13.89,9760,0
2007-03-14,13.91,14.23,13.91,14.1,6424,0
2007-03-15,14.27,14.27,14.01,14.05,9920,0
2007-03-16,13.92,14.19,13.92,14.14,4398,0
2007-03-19,14.02,14.14,13.97,14.01,5056,0
2007-03-20,13.98,14.15,13.88,14.15,2130,0
2007-03-21,14.07,14.26,14.06,14.12,20160,0
2007-03-22,14.06,14.06,13.96,14.04,8861,0
2007-03-23,14.11,14.15,14.04,14.04,72495,0
2007-03-26,14.09,14.18,14.06,14.15,10258,0
2007-03-27,14.41,14.43,14.14,14.18,4718,0
2007-03-28,14.07,14.16,14.06,14.12,2803,0
2007-03-29,14.07,14.14,14.07,14.07,918,0
2007-03-30,14.1,14.13,14.06,14.06,6450,0
2007-04-02,14.18,14.41,14.06,14.06,9296,0
2007-04-03,14.13,14.36,14.06,14.12,6398,0
2007-04-04,14.06,14.17,14.06,14.06,7087,0
2007-04-05,14.06,14.36,14.06,14.22,14090,0
2007-04-09,14.06,14.26,14.06,14.06,18595,0
2007-04-10,14.11,15.1,14.11,14.44,10473,0
2007-04-11,14.41,14.71,14.36,14.36,13080,0
2007-04-12,14.44,14.51,14.13,14.16,36556,0
2007-04-13,14.31,14.4,14.16,14.23,11650,0
2007-04-16,14.22,14.26,14.11,14.25,7655,0
2007-04-17,14.36,14.48,14.11,14.15,10252,0
2007-04-18,14.13,14.39,14.11,14.11,8834,0
2007-04-19,14.09,14.26,14.06,14.21,9700,0
2007-04-20,14.1,14.21,14.06,14.16,4410,0
2007-04-23,14.1,14.17,14.06,14.09,9051,0
2007-04-24,14.06,14.21,14.06,14.07,13475,0
2007-04-25,14.21,14.31,14.06,14.26,49034,0
2007-04-26,14.12,14.13,13.76,14.02,50343,0
2007-04-27,13.95,14.24,13.95,14.18,10729,0
2007-04-30,14.07,14.23,14.07,14.14,4414,0
2007-05-01,14.16,14.19,14.03,14.08,8836,0
2007-05-02,13.99,14.19,13.87,14.08,5550,0
2007-05-03,13.97,14.05,13.86,13.91,9105,0
2007-05-04,13.86,13.99,13.83,13.83,20200,0
2007-05-07,13.86,13.86,13.76,13.78,10344,0
2007-05-08,13.8,13.86,13.76,13.85,7978,0
2007-05-09,13.77,13.84,13.66,13.74,16269,0
2007-05-10,13.69,13.82,13.66,13.7,11800,0
2007-05-11,13.77,13.86,13.77,13.86,2400,0
2007-05-14,13.79,13.79,13.66,13.7,6822,0
2007-05-15,13.72,13.76,13.61,13.71,11195,0
2007-05-16,13.65,13.78,13.51,13.58,19414,0
2007-05-17,13.56,13.56,13.37,13.37,12014,0
2007-05-18,13.72,13.98,13.48,13.58,20234,0
2007-05-21,13.56,13.63,13.53,13.56,1881,0
2007-05-22,13.48,13.65,13.46,13.51,6025,0
2007-05-23,13.59,13.6,13.54,13.54,1400,0
2007-05-24,13.48,13.65,13.37,13.48,4098,0
2007-05-25,13.41,13.45,13.37,13.45,1822,0
2007-05-29,13.6,13.6,13.37,13.4,9898,0
2007-05-30,13.6,13.6,13.37,13.39,6500,0
2007-05-31,13.56,13.56,13.4,13.51,7545,0
2007-06-01,13.43,13.5,13.37,13.44,3300,0
2007-06-04,13.41,13.43,13.37,13.41,11460,0
2007-06-05,13.54,13.59,13.37,13.56,4148,0
2007-06-06,13.44,13.58,13.41,13.55,2224,0
2007-06-07,13.49,13.63,13.44,13.56,4410,0
2007-06-08,13.59,13.62,13.55,13.55,500,0
2007-06-11,13.51,13.59,13.4,13.45,3900,0
2007-06-12,13.44,13.49,13.43,13.47,2000,0
2007-06-13,13.61,13.94,13.46,13.94,99226,0
2007-06-14,13.76,14.05,13.76,13.99,8692,0
2007-06-15,13.96,14.19,13.37,13.87,9023,0
2007-06-18,13.88,13.95,13.86,13.95,25067,0
2007-06-19,13.9,13.98,13.9,13.97,4200,0
2007-06-20,13.9,14.35,13.9,14.13,7241,0
2007-06-21,14.02,14.09,13.97,14.04,2604,0
2007-06-22,14.04,14.36,14.04,14.36,6925,0
2007-06-25,14.09,14.14,13.86,14.14,36800,0
2007-06-26,13.8,14.17,13.71,13.72,24689,0
2007-06-27,13.94,14.08,13.67,14,5957,0
2007-06-28,13.72,14.11,13.61,13.85,10435,0
2007-06-29,13.77,14.06,13.69,14.02,5931,0
2007-07-02,14.12,14.12,13.86,13.95,2154,0
2007-07-03,13.94,14.17,13.94,14.01,3166,0
2007-07-05,13.94,14.23,13.94,14.15,7217,0
2007-07-06,13.98,14.13,13.98,14.01,700,0
2007-07-09,14,14.06,13.94,14,17987,0
2007-07-10,14.08,14.12,14,14.12,1602,0
2007-07-11,13.97,14.26,13.97,14.18,2800,0
2007-07-12,13.84,14.33,13.84,14.25,7200,0
2007-07-13,14.11,14.11,13.94,14.08,6014,0
2007-07-16,13.97,14.05,13.96,14.05,850,0
2007-07-17,13.95,14.09,13.88,13.96,7998,0
2007-07-18,13.88,13.95,13.84,13.95,8449,0
2007-07-19,13.87,14.21,13.86,13.99,9615,0
2007-07-20,14.06,14.26,13.94,13.96,2700,0
2007-07-23,13.87,14.16,13.85,14.07,8936,0
2007-07-24,13.84,14.1,13.75,13.76,10800,0
2007-07-25,13.95,14.06,13.63,13.78,5750,0
2007-07-26,13.61,13.69,13.43,13.55,25410,0
2007-07-27,13.43,13.8,13.43,13.61,9379,0
2007-07-30,13.5,13.59,13.46,13.46,4425,0
2007-07-31,13.54,13.67,13.45,13.67,4950,0
2007-08-01,13.51,14.15,13.51,14.15,16358,0
2007-08-02,14.04,14.16,13.62,14.12,27478,0
2007-08-03,14.11,14.31,14.11,14.22,6420,0
2007-08-06,14.12,14.21,13.87,13.92,15800,0
2007-08-07,13.75,14.31,13.71,14.3,21722,0
2007-08-08,14.21,14.41,14.1,14.36,18772,0
2007-08-09,14.33,14.36,14.11,14.36,12631,0
2007-08-10,14.26,14.51,14.26,14.41,9239,0
2007-08-13,14.36,16.09,14.36,16.09,31686,0
2007-08-14,15.95,17.82,15.84,17.6,39850,0
2007-08-15,17.75,17.75,15.91,16,42536,0
2007-08-16,16,16.09,14.95,15.44,21376,0
2007-08-17,15.47,15.73,14.61,15.19,29812,0
2007-08-20,15.74,15.74,15.38,15.52,7897,0
2007-08-21,15.64,15.84,15.46,15.47,10579,0
2007-08-22,15.37,15.63,15.04,15.17,38401,0
2007-08-23,15.51,15.66,15.19,15.47,21593,0
2007-08-24,15.37,15.76,15.35,15.63,11036,0
2007-08-27,15.7,17.05,15.67,17.05,29111,0
2007-08-28,17.22,17.33,16.68,16.79,57683,0
2007-08-29,16.69,17.24,16.63,17.03,10788,0
2007-08-30,16.8,17.19,16.62,17.13,15532,0
2007-08-31,17.08,17.32,17.01,17.32,29242,0
2007-09-04,17.31,17.31,17.03,17.03,9300,0
2007-09-05,16.99,16.99,16.83,16.88,5800,0
2007-09-06,17.07,17.1,16.47,16.81,9805,0
2007-09-07,16.7,16.72,16.54,16.7,4940,0
2007-09-10,16.69,16.87,16.47,16.53,12112,0
2007-09-11,16.42,16.65,16.22,16.61,11400,0
2007-09-12,16.73,17.14,16.1,16.5,24186,0
2007-09-13,16.5,16.83,16.2,16.55,24114,0
2007-09-14,16.61,17.32,16.61,16.68,24900,0
2007-09-17,16.78,16.78,16.37,16.68,24202,0
2007-09-18,16.53,16.83,16.53,16.83,35061,0
2007-09-19,16.83,17.03,16.61,16.75,37755,0
2007-09-20,16.6,16.93,16.55,16.82,8944,0
2007-09-21,16.74,16.83,16.74,16.83,9409,0
2007-09-24,16.69,16.75,16.44,16.48,10934,0
2007-09-25,16.58,16.58,15.76,15.82,15780,0
2007-09-26,15.98,16.05,15.42,15.49,16150,0
2007-09-27,15.44,15.96,15.37,15.79,16774,0
2007-09-28,15.64,15.74,15.35,15.61,10500,0
2007-10-01,15.62,15.66,15.52,15.52,7918,0
2007-10-02,15.42,15.6,15.4,15.57,5200,0
2007-10-03,15.58,15.76,15.58,15.71,3780,0
2007-10-04,15.57,16.04,15.57,15.94,5450,0
2007-10-05,15.94,16,15.73,15.73,7613,0
2007-10-08,15.72,15.78,15.53,15.54,20169,0
2007-10-09,15.53,15.57,15.08,15.11,20685,0
2007-10-10,15.33,15.74,14.93,15.24,9775,0
2007-10-11,15.14,15.4,14.76,15.03,9671,0
2007-10-12,14.9,15.41,14.78,15.05,9842,0
2007-10-15,15.08,15.44,14.72,15.02,20706,0
2007-10-16,14.87,15,14.75,14.84,9781,0
2007-10-17,14.85,14.97,14.77,14.87,9000,0
2007-10-18,14.85,14.85,14.52,14.78,17028,0
2007-10-19,14.85,15.32,14.73,14.74,17140,0
2007-10-22,14.59,14.91,14.52,14.79,9331,0
2007-10-23,14.99,15,14.55,14.65,5100,0
2007-10-24,14.72,15.02,13.88,14.06,24521,0
2007-10-25,13.86,14.73,13.86,14.07,12553,0
2007-10-26,14.43,14.55,14.36,14.54,6801,0
2007-10-29,14.52,14.54,14.36,14.36,9305,0
2007-10-30,14.39,14.39,13.74,13.84,13752,0
2007-10-31,13.86,14.3,13.86,14.11,17848,0
2007-11-01,14.11,14.11,13.6,13.6,8680,0
2007-11-02,13.63,13.63,13.16,13.28,13200,0
2007-11-05,13.03,13.31,12.98,13.28,5425,0
2007-11-06,13.28,13.59,13.28,13.49,6162,0
2007-11-07,13.54,13.82,13.37,13.68,8943,0
2007-11-08,13.75,13.97,12.87,13.97,41282,0
2007-11-09,12.88,13.96,12.68,13.51,64713,0
2007-11-12,13.16,13.32,13.08,13.32,6841,0
2007-11-13,13.22,13.38,12.62,13.22,11037,0
2007-11-14,13.08,13.08,12.45,12.84,12045,0
2007-11-15,12.79,12.79,12.67,12.68,13324,0
2007-11-16,12.47,12.59,12.44,12.47,13192,0
2007-11-19,12.42,12.42,11.83,11.95,33389,0
2007-11-20,11.91,11.91,11.54,11.54,8900,0
2007-11-21,11.45,11.49,11.39,11.44,50655,0
2007-11-23,11.41,11.43,11.36,11.43,1000,0
2007-11-26,11.45,11.47,11.39,11.39,11790,0
2007-11-27,11.32,11.83,11.28,11.83,50180,0
2007-11-28,11.92,12.21,11.83,11.88,32086,0
2007-11-29,11.71,13.12,11.71,13.12,12200,0
2007-11-30,13.34,13.61,13.17,13.17,7003,0
2007-12-03,13.02,13.27,12.5,13.23,12673,0
2007-12-04,13.17,13.17,12.88,12.94,6084,0
2007-12-05,13.17,13.17,12.83,12.88,2334,0
2007-12-06,12.72,12.97,12.58,12.92,5412,0
2007-12-07,12.8,12.83,12.79,12.82,7350,0
2007-12-10,12.8,12.82,12.67,12.68,8404,0
2007-12-11,12.76,12.76,12.05,12.35,12165,0
2007-12-12,12.28,12.36,12.15,12.33,9364,0
2007-12-13,12.29,13.02,12.29,12.71,13108,0
2007-12-14,12.47,13.19,12.47,12.79,12459,0
2007-12-17,13.44,13.47,12.71,12.76,4590,0
2007-12-18,12.67,12.67,11.98,11.98,9880,0
2007-12-19,11.87,11.87,11.54,11.71,18192,0
2007-12-20,11.73,11.92,11.73,11.88,13584,0
2007-12-21,11.83,12.79,11.75,11.75,19557,0
2007-12-24,11.5,12.08,11.5,12.08,9082,0
2007-12-26,11.88,12.79,11.88,12.08,6824,0
2007-12-27,12.08,12.65,11.87,12.38,10027,0
2007-12-28,12.27,12.27,11.98,12.08,4807,0
2007-12-31,12.04,12.21,11.88,12.19,26387,0
2008-01-02,11.98,11.98,11.78,11.92,11139,0
2008-01-03,12.09,12.69,11.91,11.95,11521,0
2008-01-04,11.78,11.78,11.48,11.48,24605,0
2008-01-07,11.47,11.53,11.41,11.41,5627,0
2008-01-08,11.39,11.47,11.39,11.41,6088,0
2008-01-09,11.23,11.4,11,11.25,13902,0
2008-01-10,11.19,11.19,10.47,10.5,12825,0
2008-01-11,10.5,10.84,9.68,9.9,29806,0
2008-01-14,9.89,10.14,9.76,10.05,25973,0
2008-01-15,10.19,10.19,9.6,9.87,7780,0
2008-01-16,9.92,10.09,9.91,10.04,14237,0
2008-01-17,10.1,10.1,9.57,9.94,13768,0
2008-01-18,9.86,9.91,9.62,9.81,21334,0
2008-01-22,10.12,10.32,9.9,9.93,19273,0
2008-01-23,10.07,10.19,9.79,9.86,31157,0
2008-01-24,9.8,10.02,9.44,10.02,43872,0
2008-01-25,9.93,10.76,9.88,9.88,18921,0
2008-01-28,9.51,9.91,9.39,9.84,39319,0
2008-01-29,10.04,10.04,9.41,9.51,17355,0
2008-01-30,9.48,9.63,9.25,9.43,11102,0
2008-01-31,10.13,10.39,9.24,10.32,29473,0
2008-02-01,10.21,11.24,9.61,10.87,21255,0
2008-02-04,10.87,11.39,10.77,10.98,22060,0
2008-02-05,10.93,11.24,10.2,10.76,33045,0
2008-02-06,10.97,10.97,9.95,10.49,25979,0
2008-02-07,10.31,10.72,10.09,10.72,15049,0
2008-02-08,10.51,10.77,10.42,10.66,6400,0
2008-02-11,10.53,10.73,10.46,10.65,10450,0
2008-02-12,10.43,10.65,10.41,10.58,4067,0
2008-02-13,10.58,10.59,10.24,10.33,14736,0
2008-02-14,10.38,10.38,10,10.31,24540,0
2008-02-15,10.35,10.36,10.27,10.27,1100,0
2008-02-19,10.3,10.4,10.17,10.4,6712,0
2008-02-20,10.25,10.26,9.84,9.89,2300,0
2008-02-21,9.9,10.44,9.9,9.93,10784,0
2008-02-22,10,10.46,10,10.1,3905,0
2008-02-25,10.09,10.15,9.82,10.04,6821,0
2008-02-26,10.05,10.05,9.94,9.94,2445,0
2008-02-27,10.07,10.07,10.06,10.06,3300,0
2008-02-28,9.93,9.98,9.5,9.77,7290,0
2008-02-29,9.64,10.76,9.5,9.79,13712,0
2008-03-03,9.75,9.8,9.51,9.55,4246,0
2008-03-04,9.51,9.65,9.46,9.55,7850,0
2008-03-05,8.67,9.47,8.67,9.4,9956,0
2008-03-06,9.26,9.75,9.02,9.33,7524,0
2008-03-07,9.24,9.25,8.69,9,7150,0
2008-03-10,8.78,9.05,8.59,8.67,22354,0
2008-03-11,8.79,9.18,8.79,8.99,20350,0
2008-03-12,9.11,9.11,8.66,8.91,15940,0
2008-03-13,9.05,9.14,9.04,9.14,10300,0
2008-03-14,9.15,9.16,9,9.15,10050,0
2008-03-17,9,9.07,8.92,9.06,11370,0
2008-03-18,9.15,9.24,9.15,9.24,2446,0
2008-03-19,9.16,9.42,9.01,9.2,17883,0
2008-03-20,9.05,9.28,8.87,8.97,14318,0
2008-03-24,8.97,9.4,8.97,9.1,9920,0
2008-03-25,9.24,10.24,9.23,10,27925,0
2008-03-26,10,10,9.55,9.68,10230,0
2008-03-27,9.69,9.85,9.66,9.85,4670,0
2008-03-28,9.73,9.99,9.73,9.87,4540,0
2008-03-31,9.89,10,9.53,9.54,5324,0
2008-04-01,9.5,9.82,9.5,9.82,5750,0
2008-04-02,9.69,9.89,9.69,9.87,1432,0
2008-04-04,9.75,9.75,9.25,9.7,16262,0
2008-04-07,9.4,9.7,9.25,9.38,8823,0
2008-04-08,9.2,9.36,9.2,9.35,2570,0
2008-04-09,9.25,9.25,9.01,9.04,28900,0
2008-04-10,9.01,9.46,9.01,9.09,14419,0
2008-04-11,9,9.42,9,9.08,11548,0
2008-04-14,9.05,9.23,9,9.04,11779,0
2008-04-15,9.15,9.15,8.65,8.91,9236,0
2008-04-16,8.9,9.19,8.8,8.92,13039,0
2008-04-17,9,9.37,8.95,9.02,7373,0
2008-04-18,8.98,9.14,8.92,8.92,4610,0
2008-04-21,8.93,8.95,8.61,8.61,9812,0
2008-04-22,8.83,8.83,8.11,8.52,7706,0
2008-04-23,8.79,8.79,8.55,8.55,25422,0
2008-04-24,8.5,8.84,8.5,8.55,13091,0
2008-04-25,8.65,8.87,8.55,8.55,7568,0
2008-04-28,8.44,8.84,8.44,8.65,13195,0
2008-04-29,8.52,8.64,8.08,8.32,28798,0
2008-04-30,8.62,9.39,8.62,9.03,45812,0
2008-05-01,9.01,9.19,9.01,9.1,26650,0
2008-05-02,9.05,9.1,8.75,9.08,42800,0
2008-05-05,8.99,9.28,8.73,9.28,9322,0
2008-05-06,8.89,9.02,8.79,9.02,43745,0
2008-05-07,9,9.38,8.81,9.13,35393,0
2008-05-08,9.03,9.39,9.03,9.3,40353,0
2008-05-09,8.93,9.75,8.93,9.75,13060,0
2008-05-12,9.18,9.96,8.93,9.25,43559,0
2008-05-13,9.36,9.71,9.26,9.71,44697,0
2008-05-14,9.75,9.76,9.3,9.35,9307,0
2008-05-15,9.23,9.75,9.23,9.25,26097,0
2008-05-16,9.24,9.69,9.2,9.3,39400,0
2008-05-19,8.98,9.35,8.98,9.2,3100,0
2008-05-20,9.11,9.66,9.02,9.6,41266,0
2008-05-21,9.13,9.22,8.96,9.1,15698,0
2008-05-22,9.06,9.39,9.06,9.13,35097,0
2008-05-23,9.01,9.32,9,9.09,6945,0
2008-05-27,8.82,9.2,8.82,9.2,10200,0
2008-05-28,9.1,9.16,8.8,8.94,5701,0
2008-05-29,8.87,8.94,8.56,8.9,5451,0
2008-05-30,8.83,8.96,8.74,8.96,3949,0
2008-06-02,8.69,9.1,8.68,9.1,14318,0
2008-06-03,9,9.1,9,9.1,4536,0
2008-06-04,8.89,9.1,8.7,9.1,7002,0
2008-06-05,8.7,8.94,8.61,8.92,7998,0
2008-06-06,8.64,8.89,8.6,8.63,8926,0
2008-06-09,8.49,8.88,8.04,8.39,13500,0
2008-06-10,8.44,8.49,8.25,8.4,13557,0
2008-06-11,8.33,8.33,7.65,7.95,13800,0
2008-06-12,8.05,8.05,8,8,850,0
2008-06-13,7.82,8.01,7.82,8.01,2300,0
2008-06-16,8,8.01,7.85,7.85,6200,0
2008-06-17,7.79,7.83,7.7,7.82,3717,0
2008-06-18,7.7,7.92,7.62,7.7,9545,0
2008-06-19,7.59,7.7,7.52,7.58,7400,0
2008-06-20,7.7,7.82,7.51,7.52,9710,0
2008-06-23,7.52,7.52,6.01,6.35,37431,0
2008-06-24,6.24,6.94,6.05,6.94,44490,0
2008-06-25,7.24,7.24,6.65,6.76,20881,0
2008-06-26,6.66,7.16,6.27,7.1,22786,0
2008-06-27,7.01,7.01,6.68,6.84,6600,0
2008-06-30,7,7.84,6.91,7.84,21750,0
2008-07-01,7.51,7.51,6.92,7.32,5665,0
2008-07-02,7.09,7.16,6.99,7.16,900,0
2008-07-03,7.09,7.2,7.09,7.1,3080,0
2008-07-07,6.91,7,6.5,6.75,22281,0
2008-07-08,6.9,6.9,6.31,6.79,25270,0
2008-07-09,6.71,6.9,6.4,6.42,4706,0
2008-07-10,6.75,6.88,6.51,6.8,18168,0
2008-07-11,6.75,6.79,6.52,6.77,14652,0
2008-07-14,6.71,6.71,6.5,6.63,26840,0
2008-07-15,6.51,6.57,6.31,6.51,15397,0
2008-07-16,6.68,6.68,6.33,6.62,12176,0
2008-07-17,6.54,6.82,6.53,6.82,7670,0
2008-07-18,6.79,7.14,6.38,7.1,41962,0
2008-07-21,7.02,7.16,6.87,6.96,59120,0
2008-07-22,6.87,7.12,6.73,6.9,55915,0
2008-07-23,6.8,7.3,6.53,7.08,56960,0
2008-07-24,6.82,7.09,6.43,7,65845,0
2008-07-25,6.57,6.92,6.53,6.78,84800,0
2008-07-28,6.56,6.9,6.24,6.53,38606,0
2008-07-29,6.65,6.65,6.02,6.5,25033,0
2008-07-30,6.41,6.41,6.39,6.39,2180,0
2008-07-31,6.35,6.52,6.35,6.51,9439,0
2008-08-01,6.43,6.52,6.27,6.44,5165,0
2008-08-04,6.33,6.86,6.33,6.81,6400,0
2008-08-05,6.74,6.87,6.62,6.63,16679,0
2008-08-06,6.72,6.88,6.7,6.8,13580,0
2008-08-07,6.66,6.87,6.65,6.75,5981,0
2008-08-08,6.89,6.9,6.77,6.82,5400,0
2008-08-11,6.7,6.8,6.52,6.63,11349,0
2008-08-12,6.5,6.59,6.49,6.59,15420,0
2008-08-13,6.86,6.86,6.2,6.25,8700,0
2008-08-14,6.12,6.7,6.12,6.53,36621,0
2008-08-15,6.41,6.8,6.27,6.52,13731,0
2008-08-18,6.58,6.58,6.5,6.55,22023,0
2008-08-19,6.5,6.66,6.48,6.5,6657,0
2008-08-20,6.5,6.5,6.5,6.5,19298,0
2008-08-21,6.46,6.48,6.45,6.48,3100,0
2008-08-22,6.41,6.54,6.4,6.5,9480,0
2008-08-25,6.45,6.63,6.45,6.52,7930,0
2008-08-26,6.45,6.61,6.31,6.45,7040,0
2008-08-27,6.38,6.38,6.38,6.38,300,0
2008-08-28,6.38,6.67,6.38,6.67,8912,0
2008-08-29,6.61,6.85,6.6,6.85,13825,0
2008-09-02,6.7,6.89,6.7,6.77,16249,0
2008-09-03,6.71,6.83,6.69,6.77,6730,0
2008-09-04,6.68,6.78,6.57,6.71,6443,0
2008-09-05,6.71,6.88,6.71,6.85,2800,0
2008-09-08,6.9,7.06,6.9,6.9,66040,0
2008-09-09,7.06,7.3,6.62,6.72,5806,0
2008-09-10,6.73,6.77,6.68,6.75,1500,0
2008-09-11,6.63,6.66,6.55,6.63,7557,0
2008-09-12,6.57,6.6,6.44,6.51,13600,0
2008-09-15,6.19,6.38,6.19,6.32,16066,0
2008-09-16,6.36,6.36,6.2,6.21,4398,0
2008-09-17,6.14,6.15,6.05,6.12,5130,0
2008-09-18,6.08,6.33,6.08,6.33,7404,0
2008-09-19,7,7.2,6.79,7,34390,0
2008-09-22,6.85,7,6.75,7,10159,0
2008-09-23,7.03,7.03,6.75,6.76,2466,0
2008-09-24,6.67,6.71,6.66,6.7,5218,0
2008-09-25,6.66,6.9,6.66,6.79,9709,0
2008-09-26,6.67,6.72,6.67,6.67,7379,0
2008-09-29,6.66,6.95,6.11,6.25,10427,0
2008-09-30,6.11,6.75,6.07,6.61,101287,0
2008-10-01,6.42,6.78,6.26,6.41,7462,0
2008-10-02,6.1,6.25,6.1,6.22,5762,0
2008-10-03,6.21,6.26,6.21,6.25,5700,0
2008-10-06,6.95,6.95,5.83,5.88,26207,0
2008-10-07,5.78,5.95,5.26,5.45,33041,0
2008-10-08,5.3,5.3,5.05,5.29,36798,0
2008-10-09,5.21,5.22,3.64,4.45,77652,0
2008-10-10,4.45,5.75,4,4.32,40058,0
2008-10-13,4.5,4.51,4.35,4.49,60604,0
2008-10-14,4.41,4.41,3.76,3.96,209084,0
2008-10-15,4.1,4.1,3.71,3.74,113826,0
2008-10-16,3.72,3.85,3.63,3.74,49912,0
2008-10-17,3.64,3.8,3.28,3.68,62275,0
2008-10-20,3.6,3.7,3.31,3.5,49354,0
2008-10-21,3.54,3.7,3.54,3.65,30873,0
2008-10-22,3.66,3.73,3.56,3.6,22518,0
2008-10-23,3.6,3.84,3.52,3.65,23178,0
2008-10-24,3.5,3.6,3.5,3.55,3425,0
2008-10-27,3.59,3.59,3.44,3.54,23941,0
2008-10-28,3.68,3.68,3.26,3.48,57600,0
2008-10-29,3.4,3.6,3.4,3.6,18500,0
2008-10-30,3.65,3.69,3.5,3.5,19205,0
2008-10-31,3.5,4.2,3.33,4.2,14001,0
2008-11-03,3.84,4.25,3.84,4.19,55974,0
2008-11-04,4.15,4.49,4.15,4.49,21934,0
2008-11-05,4.48,4.49,4.12,4.38,19372,0
2008-11-06,4.2,4.2,4.14,4.14,20375,0
2008-11-07,4.03,4.15,4.03,4.15,13760,0
2008-11-10,4,4.05,3.98,4.05,7200,0
2008-11-11,3.97,4.15,3.97,4.1,15300,0
2008-11-12,3.99,4.05,3.97,4,3869,0
2008-11-13,3.96,4,3.68,4,24109,0
2008-11-14,3.96,4,3.95,4,1928,0
2008-11-17,3.92,4,3.92,4,2400,0
2008-11-18,3.95,4.99,3.89,4.5,31338,0
2008-11-19,4.35,4.5,4.04,4.04,11020,0
2008-11-20,3.94,3.94,3.48,3.48,9900,0
2008-11-21,3.95,3.95,3.54,3.54,5385,0
2008-11-24,3.4,3.91,3.4,3.7,60385,0
2008-11-25,3.71,3.71,3.46,3.6,50739,0
2008-11-26,3.51,3.6,3.45,3.45,55740,0
2008-11-28,3.51,3.65,3.5,3.65,3405,0
2008-12-01,3.81,3.86,3.67,3.75,2698,0
2008-12-02,3.63,3.96,3.56,3.96,10830,0
2008-12-03,4.18,4.25,3.99,4.1,30296,0
2008-12-04,4.1,4.23,4.01,4.01,17021,0
2008-12-05,4.16,4.4,4.02,4.4,38547,0
2008-12-08,4.37,5.35,4.2,4.6,36480,0
2008-12-09,4.65,4.93,4.65,4.93,6620,0
2008-12-10,4.9,4.99,4.69,4.76,10050,0
2008-12-11,4.85,4.98,4.75,4.75,5700,0
2008-12-12,4.76,4.78,4.52,4.71,3100,0
2008-12-15,4.5,4.5,4.2,4.45,14000,0
2008-12-16,4.33,4.59,4.33,4.59,10610,0
2008-12-17,4.5,4.5,4.21,4.39,8707,0
2008-12-18,4.28,4.5,4.2,4.38,15500,0
2008-12-19,4.2,4.55,4.2,4.54,26995,0
2008-12-22,4.25,4.36,4.2,4.36,18129,0
2008-12-23,4.15,4.35,3.74,4.35,20140,0
2008-12-24,4.35,5.15,4.35,5.15,3900,0
2008-12-26,4.85,4.98,4.67,4.67,5250,0
2008-12-29,4.82,4.82,4.25,4.49,10000,0
2008-12-30,4.63,4.75,4.45,4.56,19700,0
2008-12-31,4.55,4.9,4.2,4.9,13794,0
2009-01-02,4.8,4.91,4.71,4.9,3748,0
2009-01-05,4.69,4.98,4.69,4.94,9365,0
2009-01-06,5.08,5.35,5,5.35,11437,0
2009-01-07,5.39,5.39,5.25,5.25,11557,0
2009-01-08,5.21,5.29,5.19,5.2,2000,0
2009-01-09,5.23,5.25,5.15,5.25,3500,0
2009-01-12,5.09,5.18,5.07,5.18,5911,0
2009-01-13,5.04,5.04,4.82,5.03,4365,0
2009-01-14,4.85,4.86,4.51,4.86,2856,0
2009-01-15,4.58,4.69,4.52,4.65,11158,0
2009-01-16,4.53,4.55,4.4,4.53,10789,0
2009-01-20,4.37,4.44,4.31,4.35,3859,0
2009-01-21,4.21,4.36,4.21,4.34,4244,0
2009-01-22,4.47,4.47,4.47,4.47,240,0
2009-01-23,4.43,4.43,4.32,4.32,6932,0
2009-01-26,4.41,4.6,4.1,4.46,18150,0
2009-01-27,4.52,4.56,4.4,4.4,3800,0
2009-01-28,4.4,4.48,4.24,4.48,1400,0
2009-01-29,4.31,4.49,4.31,4.49,460,0
2009-01-30,4.17,4.2,3.9,4.2,11558,0
2009-02-02,4.05,4.11,4.04,4.06,10800,0
2009-02-03,4.1,4.12,4,4.12,2800,0
2009-02-04,3.89,4.12,3.89,4.11,12600,0
2009-02-05,4.02,4.02,3.96,4,20590,0
2009-02-06,4,4.05,3.89,3.98,4446,0
2009-02-09,3.87,3.99,3.8,3.96,3700,0
2009-02-10,3.91,4,3.85,4,21057,0
2009-02-11,3.98,3.98,3.62,3.74,12230,0
2009-02-12,3.64,3.89,3.64,3.82,20931,0
2009-02-13,3.77,3.78,3.7,3.78,11529,0
2009-02-17,3.72,3.75,3.69,3.69,700,0
2009-02-18,3.75,3.75,3.65,3.75,14068,0
2009-02-19,3.65,3.95,3.65,3.78,18321,0
2009-02-20,3.97,3.97,3.59,3.59,18950,0
2009-02-23,3.84,3.84,3.38,3.51,4882,0
2009-02-24,3.39,3.5,3.39,3.5,500,0
2009-02-25,3.51,3.51,3.5,3.5,1100,0
2009-02-26,3.55,3.84,3.49,3.55,6584,0
2009-02-27,3.51,3.54,3.5,3.54,6800,0
2009-03-02,3.31,3.55,3.31,3.37,20362,0
2009-03-03,3.36,3.44,3.3,3.3,21825,0
2009-03-04,3.4,3.46,2.95,3.06,21301,0
2009-03-05,3.22,3.22,3.02,3.11,16911,0
2009-03-06,3.35,3.35,3.1,3.15,7467,0
2009-03-09,3.15,3.38,3.15,3.23,23630,0
2009-03-10,3.31,3.37,3.3,3.31,14450,0
2009-03-11,3.39,3.58,3.32,3.55,5064,0
2009-03-12,3.45,3.6,3.3,3.55,5050,0
2009-03-13,3.4,3.46,3.31,3.4,10158,0
2009-03-16,3.48,3.5,3.37,3.41,3200,0
2009-03-17,3.5,3.5,3.31,3.44,15864,0
2009-03-18,3.4,3.55,3.4,3.55,4238,0
2009-03-19,3.44,3.49,3.38,3.4,3515,0
2009-03-20,3.41,3.61,3.25,3.61,11808,0
2009-03-23,3.48,3.53,3.44,3.44,2422,0
2009-03-24,3.45,3.45,3.35,3.44,4160,0
2009-03-25,3.34,3.35,3.26,3.26,10700,0
2009-03-26,3.25,3.62,3.15,3.62,34613,0
2009-03-27,3.76,3.79,3.34,3.74,15652,0
2009-03-30,3.67,3.69,3.55,3.58,12360,0
2009-03-31,3.55,3.55,3.53,3.53,1200,0
2009-04-01,3.51,3.6,3.51,3.6,4700,0
2009-04-02,3.59,3.6,3.59,3.59,6660,0
2009-04-03,3.6,3.6,3.57,3.57,5400,0
2009-04-06,3.55,3.55,3.54,3.54,1300,0
2009-04-07,3.5,3.51,3.33,3.41,5500,0
2009-04-08,3.1,3.35,3.1,3.28,11100,0
2009-04-09,3.71,3.74,3.37,3.43,7847,0
2009-04-13,3.35,3.36,3.33,3.36,605,0
2009-04-14,3.37,3.71,3.35,3.65,7546,0
2009-04-15,3.3,3.62,3.1,3.3,17710,0
2009-04-16,3.29,3.31,3.2,3.2,2064,0
2009-04-17,3.31,3.55,3.31,3.5,10700,0
2009-04-20,3.54,3.6,3.43,3.43,7120,0
2009-04-21,3.47,3.72,3.47,3.51,2300,0
2009-04-22,3.47,3.5,3.47,3.5,1140,0
2009-04-23,3.73,3.96,3.73,3.96,6993,0
2009-04-24,3.57,4.01,3.56,3.88,4100,0
2009-04-27,3.75,3.84,3.43,3.5,9515,0
2009-04-29,3.36,3.4,3.33,3.4,1415,0
2009-04-30,3.43,3.44,3.3,3.31,2200,0
2009-05-01,3.35,3.51,3.31,3.5,16007,0
2009-05-04,3.59,3.6,3.31,3.47,3400,0
2009-05-05,3.5,3.66,3.5,3.65,7200,0
2009-05-06,3.88,3.88,3.78,3.8,2700,0
2009-05-07,3.8,4.06,3.35,3.69,8794,0
2009-05-08,3.7,3.7,3.55,3.57,2000,0
2009-05-11,3.59,3.62,3.59,3.62,2400,0
2009-05-12,3.48,3.85,3.48,3.85,2100,0
2009-05-13,3.54,3.54,3.5,3.5,700,0
2009-05-14,3.52,3.54,3.5,3.53,2500,0
2009-05-15,3.54,3.84,3.53,3.53,2900,0
2009-05-18,3.67,3.75,3.67,3.68,9301,0
2009-05-19,3.76,3.85,3.55,3.68,2700,0
2009-05-20,3.55,3.82,3.55,3.63,10598,0
2009-05-21,3.72,4.51,3.55,3.55,18334,0
2009-05-22,3.7,4.13,3.55,3.55,20923,0
2009-05-26,3.62,4.16,3.55,3.6,9582,0
2009-05-27,3.63,3.75,3.63,3.73,3851,0
2009-05-28,3.74,4.11,3.56,3.79,15290,0
2009-05-29,3.85,4,3.62,4,18848,0
2009-06-01,3.74,3.78,3.7,3.7,950,0
2009-06-02,3.7,3.7,3.55,3.58,5996,0
2009-06-03,3.6,3.6,3.51,3.53,5555,0
2009-06-04,3.61,4.12,3.6,4.02,7876,0
2009-06-05,3.95,4.05,3.7,3.8,5398,0
2009-06-08,3.71,4,3.71,3.99,6867,0
2009-06-09,3.97,3.99,3.95,3.99,3664,0
2009-06-10,4,4,3.85,3.95,650,0
2009-06-11,3.87,3.99,3.87,3.99,877,0
2009-06-12,3.94,3.99,3.94,3.99,1245,0
2009-06-16,3.83,3.83,3.76,3.76,500,0
2009-06-17,3.79,3.79,3.76,3.77,500,0
2009-06-19,3.89,3.98,3.78,3.96,4300,0
2009-06-23,3.71,3.92,3.71,3.88,4205,0
2009-06-24,3.76,3.88,3.7,3.7,2169,0
2009-06-25,3.89,3.89,3.7,3.85,2793,0
2009-06-26,3.71,4.2,3.7,4.2,50036,0
2009-06-29,4.16,4.16,3.9,3.99,15231,0
2009-06-30,3.99,4.3,3.71,4.27,54261,0
2009-07-01,4.25,4.25,4.06,4.12,27558,0
2009-07-02,4.05,4.1,3.9,4,25664,0
2009-07-06,3.98,4,3.81,4,63996,0
2009-07-07,4,4,3.93,3.99,300,0
2009-07-08,3.97,4,3.7,3.91,16610,0
2009-07-09,4,4,3.84,3.84,1375,0
2009-07-10,3.8,3.94,3.49,3.6,21600,0
2009-07-13,4,4,3.71,3.73,3000,0
2009-07-14,3.99,3.99,3.7,3.81,3300,0
2009-07-15,3.99,3.99,3.7,3.79,6352,0
2009-07-16,3.93,3.93,3.7,3.7,7350,0
2009-07-17,3.76,3.76,3.7,3.76,1639,0
2009-07-20,3.91,3.91,3.7,3.72,1194,0
2009-07-21,3.77,3.77,3.47,3.63,3776,0
2009-07-22,3.65,3.98,3.6,3.69,36104,0
2009-07-23,3.69,3.74,3.61,3.7,3745,0
2009-07-24,3.69,3.71,3.43,3.7,16000,0
2009-07-27,3.99,3.99,3.79,3.8,2200,0
2009-07-28,3.75,3.81,3.27,3.74,24902,0
2009-07-29,3.73,3.73,3.39,3.62,17700,0
2009-07-30,3.57,3.59,3.5,3.5,11961,0
2009-07-31,3.45,3.51,3.08,3.25,27850,0
2009-08-03,3.27,3.35,3.26,3.31,2100,0
2009-08-04,3.4,3.41,3.37,3.37,4800,0
2009-08-05,3.5,3.62,3.49,3.59,21478,0
2009-08-06,3.51,3.58,3.45,3.58,24607,0
2009-08-07,3.5,3.63,3.31,3.54,22262,0
2009-08-10,3.45,3.6,3.43,3.43,12820,0
2009-08-11,3.42,3.5,3.4,3.5,10194,0
2009-08-12,3.54,3.54,3.48,3.49,5112,0
2009-08-13,3.49,3.5,3.49,3.5,1020,0
2009-08-14,3.5,3.5,3.4,3.46,675,0
2009-08-17,3.46,3.46,3.33,3.33,2942,0
2009-08-18,3.49,3.55,3.31,3.47,1498,0
2009-08-19,3.47,3.47,3.47,3.47,300,0
2009-08-20,3.4,3.5,3.34,3.39,11198,0
2009-08-21,3.38,3.4,3.27,3.27,30741,0
2009-08-24,3.31,3.34,3.3,3.3,700,0
2009-08-25,3.31,3.31,3.3,3.3,1100,0
2009-08-27,3.46,3.5,3.26,3.26,13815,0
2009-08-31,3.21,3.21,3.01,3.02,2019,0
2009-09-01,3.07,3.1,2.86,2.97,8300,0
2009-09-02,3.07,3.29,3.02,3.29,17700,0
2009-09-03,3.33,3.33,3.07,3.07,1100,0
2009-09-04,3.07,3.24,3.07,3.16,9280,0
2009-09-08,3.14,3.15,3.1,3.1,1900,0
2009-09-09,3.21,3.21,3.2,3.2,500,0
2009-09-10,3.13,3.2,3.08,3.12,4886,0
2009-09-14,3.13,3.3,3.13,3.23,6050,0
2009-09-15,3.25,3.5,3.25,3.46,8980,0
2009-09-16,3.25,3.5,3.21,3.45,6290,0
2009-09-17,3.36,3.41,3.26,3.41,3418,0
2009-09-18,3.26,3.48,3.26,3.48,8197,0
2009-09-21,3.5,3.5,3.09,3.31,27159,0
2009-09-22,3.19,3.19,3.1,3.1,286,0
2009-09-23,3.21,3.21,3.15,3.17,1400,0
2009-09-24,3.23,3.25,3.2,3.2,2898,0
2009-09-25,3.24,3.24,3.21,3.21,1205,0
2009-09-28,3.23,3.23,3.16,3.16,1000,0
2009-09-29,3.21,3.44,3.2,3.24,4700,0
2009-10-01,3.25,3.25,3.12,3.12,1400,0
2009-10-02,3.09,3.16,3.03,3.03,1896,0
2009-10-05,3.02,3.05,2.9,2.95,22474,0
2009-10-06,2.99,3,2.95,2.95,9501,0
2009-10-07,2.99,3,2.92,2.93,2000,0
2009-10-08,2.9,3.05,2.9,3,94720,0
2009-10-09,3,3.25,2.92,2.92,32930,0
2009-10-12,2.97,3.21,2.96,3.01,4105,0
2009-10-13,2.99,3.16,2.99,3.13,1300,0
2009-10-14,3.31,3.33,3.12,3.25,19377,0
2009-10-15,3.31,3.5,3.31,3.35,6095,0
2009-10-16,3.32,3.5,3.32,3.47,3475,0
2009-10-19,3.44,3.45,3.44,3.45,1750,0
2009-10-20,3.41,3.41,3.39,3.4,2700,0
2009-10-21,3.35,3.48,3.21,3.48,7435,0
2009-10-22,3.44,3.46,3.26,3.31,4291,0
2009-10-23,3.33,3.36,3,3.05,45327,0
2009-10-26,3.05,3.45,3.05,3.14,16800,0
2009-10-27,3.3,3.48,3.09,3.29,54500,0
2009-10-28,3.29,3.3,3,3.28,12201,0
2009-10-29,3.17,3.39,2.96,2.96,38675,0
2009-10-30,3,3.25,2.97,2.97,35278,0
2009-11-02,3.01,3.19,2.98,3.05,7300,0
2009-11-03,3.04,3.28,3,3.28,13258,0
2009-11-04,3.02,3.03,2.9,3,45609,0
2009-11-05,3.01,3.01,2.93,2.98,14342,0
2009-11-06,2.95,3.28,2.95,3.1,6000,0
2009-11-09,3.09,3.1,3.09,3.1,13300,0
2009-11-10,3.06,3.48,2.95,2.96,43240,0
2009-11-11,2.99,3.05,2.95,3,21185,0
2009-11-12,2.91,3.01,2.9,2.95,36790,0
2009-11-13,3.07,3.07,2.75,2.89,45616,0
2009-11-16,3.03,3.48,2.98,3.29,27695,0
2009-11-17,3.29,3.38,3.11,3.3,9300,0
2009-11-18,3.29,3.29,3.17,3.29,3361,0
2009-11-19,3.06,3.06,3.06,3.06,135,0
2009-11-20,3,3.15,2.91,3.05,15888,0
2009-11-23,3.25,3.25,3.2,3.24,875,0
2009-11-24,3.28,3.29,3.08,3.27,13196,0
2009-11-25,3.02,3.12,3.02,3.12,7400,0
2009-11-27,3.09,3.09,3.01,3.01,396,0
2009-11-30,3.11,3.11,3.01,3.1,2000,0
2009-12-01,3.17,3.17,3,3.04,18199,0
2009-12-02,3.06,3.28,3.06,3.07,64300,0
2009-12-03,3.09,3.12,3.04,3.04,7400,0
2009-12-04,3.04,3.04,2.97,3,3050,0
2009-12-07,3,3.15,3,3.06,17227,0
2009-12-08,2.96,3.25,2.95,3.16,68265,0
2009-12-09,3.02,3.25,3.02,3.2,43923,0
2009-12-10,3.21,3.24,3.1,3.16,28710,0
2009-12-11,3.19,3.19,3.1,3.1,2995,0
2009-12-14,3.13,3.13,2.96,3.04,35400,0
2009-12-15,2.97,3,2.97,2.99,7689,0
2009-12-16,3.01,3.25,2.99,3.25,18801,0
2009-12-17,3.14,3.25,3.05,3.06,14386,0
2009-12-18,3.07,3.25,2.99,3.25,12137,0
2009-12-21,3,3.05,2.98,3.02,7400,0
2009-12-22,3.05,3.14,3,3.06,3855,0
2009-12-23,3.15,3.15,3.1,3.1,12915,0
2009-12-24,3.11,3.15,3.11,3.15,6250,0
2009-12-28,3.12,3.21,3.12,3.13,17867,0
2009-12-30,3.17,3.2,3.12,3.2,33700,0
2009-12-31,3.16,3.21,3,3.02,28700,0
2010-01-04,3.14,3.14,3.03,3.04,26574,0
2010-01-05,3.05,3.06,3.03,3.05,25500,0
2010-01-06,3.08,3.14,3.03,3.03,73178,0
2010-01-07,3.02,3.03,2.99,2.99,62500,0
2010-01-08,3.01,3.04,2.97,2.97,51475,0
2010-01-11,3.02,3.03,2.97,3,32150,0
2010-01-12,3.02,3.05,2.99,3.03,55047,0
2010-01-13,3.03,3.06,3.03,3.05,10000,0
2010-01-14,3.04,3.1,3.03,3.03,34415,0
2010-01-15,3.05,3.06,3.01,3.01,27561,0
2010-01-19,3.01,3.08,2.72,3.01,80966,0
2010-01-20,3.01,3.06,3,3.01,3897,0
2010-01-21,3.03,3.12,3.01,3.12,5985,0
2010-01-22,3.02,3.12,3.02,3.12,8800,0
2010-01-25,3,3.05,3,3.04,700,0
2010-01-26,3.08,3.08,2.98,3.03,45163,0
2010-01-27,3.03,3.03,2.99,3.01,702,0
2010-01-28,3.03,3.1,3,3.1,41580,0
2010-01-29,3.1,3.1,2.98,2.98,11734,0
2010-02-01,2.97,3.05,2.87,2.91,20000,0
2010-02-02,3.01,3.02,2.93,3.02,10557,0
2010-02-03,3.05,3.05,2.78,2.85,26978,0
2010-02-04,2.9,3.14,2.9,3.04,25139,0
2010-02-05,3.03,3.12,3.03,3.1,10328,0
2010-02-09,3.01,3.1,2.91,2.92,12532,0
2010-02-10,2.92,3.15,2.92,3.15,8034,0
2010-02-11,3.15,3.15,2.95,2.99,7364,0
2010-02-12,3.02,3.11,3.02,3.06,4426,0
2010-02-16,3.05,3.05,2.99,3,2500,0
2010-02-17,2.94,3.06,2.91,3.06,41500,0
2010-02-18,2.97,3,2.96,2.97,23683,0
2010-02-19,2.96,2.96,2.82,2.88,19846,0
2010-02-22,2.82,3.06,2.8,3.05,33994,0
2010-02-23,3.01,3.03,2.8,2.8,33123,0
2010-02-24,3,3.01,2.89,2.89,9634,0
2010-02-25,3.06,3.06,2.81,2.81,24645,0
2010-02-26,3,3,2.9,3,3000,0
2010-03-01,3,3.02,2.95,3.02,12047,0
2010-03-02,3.01,3.05,2.87,2.95,14668,0
2010-03-03,2.94,3.01,2.86,3.01,12008,0
2010-03-04,2.96,3,2.95,3,8756,0
2010-03-05,3.05,3.05,3,3,8147,0
2010-03-08,3,3.01,3,3,5933,0
2010-03-09,2.98,2.98,2.95,2.95,3500,0
2010-03-10,2.97,3,2.95,3,5220,0
2010-03-11,2.88,3,2.82,3,4872,0
2010-03-12,2.96,2.99,2.9,2.98,4594,0
2010-03-15,2.87,2.91,2.86,2.89,7800,0
2010-03-16,2.89,2.97,2.89,2.97,2698,0
2010-03-17,2.86,2.96,2.85,2.96,21194,0
2010-03-18,3.1,3.1,2.82,2.99,9750,0
2010-03-19,2.85,2.93,2.81,2.93,2355,0
2010-03-22,2.81,2.99,2.8,2.95,6409,0
2010-03-23,2.91,2.95,2.89,2.95,1300,0
2010-03-24,2.94,2.94,2.94,2.94,100,0
2010-03-25,2.84,2.94,2.8,2.94,1700,0
2010-03-26,2.86,2.86,2.81,2.81,1500,0
2010-03-29,2.82,2.86,2.8,2.81,76025,0
2010-03-30,2.8,2.8,2.75,2.75,15979,0
2010-03-31,2.79,2.8,2.75,2.75,26861,0
2010-04-01,2.74,2.76,2.7,2.73,69858,0
2010-04-05,2.75,2.8,2.73,2.75,44262,0
2010-04-06,2.79,2.79,2.79,2.79,5100,0
2010-04-07,2.83,2.83,2.83,2.83,352,0
2010-04-08,2.9,2.96,2.9,2.9,32960,0
2010-04-09,2.94,3.1,2.94,3.03,21018,0
2010-04-12,3.05,3.75,3.05,3.5,75861,0
2010-04-13,3.55,3.95,3.52,3.6,46015,0
2010-04-14,3.61,3.85,3.59,3.65,34894,0
2010-04-15,3.65,4.08,3.65,4.01,60307,0
2010-04-16,3.92,3.92,3.78,3.8,26862,0
2010-04-19,3.83,4.05,3.75,4,19440,0
2010-04-20,4.02,4.21,4,4.18,1325,0
2010-04-21,4.11,5.13,4.11,4.99,102398,0
2010-04-22,4.86,5.15,4.8,5.01,39732,0
2010-04-23,5,5.25,4.76,4.95,21034,0
2010-04-26,4.95,5.34,4.95,5,45674,0
2010-04-27,5.29,5.4,4.83,4.87,27225,0
2010-04-28,4.98,5.15,4.85,5.15,32159,0
2010-04-29,5.08,5.2,5.05,5.2,17876,0
2010-04-30,5.11,5.18,4.95,4.99,17933,0
2010-05-03,5,5,4.88,4.99,22218,0
2010-05-04,4.9,5,4.8,5,25506,0
2010-05-05,5.05,5.05,4.83,5,11932,0
2010-05-06,4.94,4.95,4.5,4.71,24379,0
2010-05-07,4.71,4.93,4.7,4.93,16193,0
2010-05-10,5.15,5.25,4.8,5.25,13438,0
2010-05-11,5.05,5.07,4.97,5.07,9891,0
2010-05-12,5.05,5.05,4.75,4.99,19944,0
2010-05-13,5,5.02,4.9,4.9,10631,0
2010-05-14,4.78,4.85,4.76,4.77,11120,0
2010-05-17,4.77,4.82,4.75,4.76,10556,0
2010-05-18,4.78,4.82,4.76,4.77,39150,0
2010-05-19,4.63,4.65,4.6,4.65,7826,0
2010-05-20,4.56,4.6,4.4,4.48,16700,0
2010-05-21,4.4,4.41,3.9,4.34,85052,0
2010-05-24,4.31,4.31,4.16,4.16,21589,0
2010-05-25,4.07,4.21,3.92,4.13,36533,0
2010-05-26,4.18,4.2,4,4.17,16394,0
2010-05-27,4.16,4.28,4.08,4.24,19594,0
2010-05-28,4.25,4.25,4.01,4.24,21801,0
2010-06-01,4.28,4.29,4.05,4.05,10995,0
2010-06-02,4.16,4.18,4.15,4.18,2995,0
2010-06-03,4.15,4.25,4.09,4.15,9200,0
2010-06-04,3.95,4.11,3.95,4,22981,0
2010-06-08,3.91,4,3.85,3.98,15977,0
2010-06-09,3.96,4.04,3.96,4.04,6800,0
2010-06-10,4.04,4.22,3.97,4.08,18430,0
2010-06-11,4.18,4.18,3.91,4.07,5302,0
2010-06-14,4.05,4.05,4,4.05,1000,0
2010-06-15,4,4.11,4,4.11,7068,0
2010-06-16,4.1,4.25,4.1,4.1,14795,0
2010-06-17,4.2,4.2,4.02,4.2,6370,0
2010-06-18,4.16,4.16,4.1,4.1,16541,0
2010-06-21,4.06,4.1,4,4.09,9205,0
2010-06-22,4.1,4.12,3.32,3.45,95045,0
2010-06-23,3.42,3.54,3.25,3.54,17720,0
2010-06-24,3.5,3.53,3.48,3.52,9017,0
2010-06-25,3.5,3.5,3.35,3.48,12543,0
2010-06-28,3.64,3.75,3.44,3.48,7731,0
2010-06-29,3.44,3.5,3.35,3.4,24056,0
2010-06-30,3.45,3.57,3.45,3.48,8100,0
2010-07-01,3.5,3.5,3.43,3.5,3900,0
2010-07-02,3.44,3.44,3.38,3.41,3906,0
2010-07-06,3.39,3.55,3.36,3.41,3460,0
2010-07-07,3.41,3.93,3.41,3.53,10850,0
2010-07-08,3.63,3.68,3.55,3.55,1550,0
2010-07-09,3.67,3.67,3.55,3.55,400,0
2010-07-12,3.76,3.76,3.43,3.45,12048,0
2010-07-13,3.55,3.73,3.41,3.53,62373,0
2010-07-14,3.5,3.6,3.47,3.47,1700,0
2010-07-15,3.5,3.6,3.5,3.6,2150,0
2010-07-16,3.5,3.51,3.47,3.51,800,0
2010-07-19,3.5,3.6,3.5,3.5,14829,0
2010-07-20,3.55,3.55,3.51,3.51,999,0
2010-07-21,3.51,3.6,3.51,3.6,4801,0
2010-07-22,3.54,3.7,3.45,3.7,5497,0
2010-07-23,3.67,3.99,3.56,3.87,30523,0
2010-07-26,3.94,4,3.72,3.93,5700,0
2010-07-27,3.87,3.87,3.87,3.87,800,0
2010-07-28,3.82,3.86,3.7,3.86,934,0
2010-07-29,3.97,3.97,3.58,3.76,2325,0
2010-07-30,3.82,3.85,3.74,3.77,7800,0
2010-08-02,3.66,3.73,3.53,3.56,27333,0
2010-08-03,3.64,4.07,3.6,3.84,44373,0
2010-08-04,3.91,3.98,3.71,3.86,13555,0
2010-08-05,3.89,4.01,3.8,3.91,1721,0
2010-08-06,3.87,3.87,3.84,3.84,2300,0
2010-08-09,3.93,3.98,3.78,3.88,19100,0
2010-08-10,3.85,3.94,3.75,3.75,9118,0
2010-08-11,3.8,3.8,3.72,3.72,9181,0
2010-08-12,3.75,3.85,3.75,3.85,5670,0
2010-08-13,3.8,3.84,3.79,3.81,3902,0
2010-08-16,3.8,3.85,3.8,3.85,5200,0
2010-08-17,3.84,3.84,3.49,3.55,9883,0
2010-08-18,3.48,3.56,3.44,3.45,11033,0
2010-08-19,3.46,3.59,3.44,3.59,1800,0
2010-08-20,3.6,3.65,3.52,3.62,10720,0
2010-08-23,3.62,3.74,3.62,3.7,13199,0
2010-08-24,3.49,3.7,3.49,3.7,8800,0
2010-08-25,3.7,3.82,3.7,3.75,6450,0
2010-08-26,3.73,3.79,3.63,3.77,12695,0
2010-08-27,3.67,3.9,3.67,3.72,24761,0
2010-08-30,3.76,3.79,3.66,3.66,1700,0
2010-08-31,3.7,3.75,3.7,3.7,15468,0
2010-09-01,3.8,3.85,3.55,3.68,9072,0
2010-09-03,3.77,3.8,3.7,3.8,7775,0
2010-09-07,3.7,3.7,3.41,3.41,32446,0
2010-09-08,3.5,3.5,3.26,3.3,11907,0
2010-09-09,3.31,3.4,3.28,3.3,15840,0
2010-09-10,3.35,3.4,3.35,3.37,20494,0
2010-09-13,3.41,3.43,3.35,3.39,30733,0
2010-09-14,3.4,3.4,3.28,3.28,16862,0
2010-09-15,3.35,3.39,3.3,3.32,25316,0
2010-09-16,3.3,3.35,3.3,3.33,14600,0
2010-09-17,3.33,3.37,3.28,3.28,14890,0
2010-09-20,3.33,3.35,3.33,3.35,300,0
2010-09-21,3.33,3.33,3.2,3.26,12041,0
2010-09-22,3.24,3.24,3.23,3.23,300,0
2010-09-23,3.25,3.25,3.16,3.19,8692,0
2010-09-24,3.19,3.24,3.07,3.07,1900,0
2010-09-27,3.11,3.11,2.94,2.99,14063,0
2010-09-28,3,3.02,2.91,3.02,6793,0
2010-09-29,3.05,3.1,3,3.05,11200,0
2010-09-30,3.02,3.02,3,3.02,2100,0
2010-10-01,3.03,3.07,3,3.04,1756,0
2010-10-04,3.01,3.04,2.79,2.96,12952,0
2010-10-05,3,3,2.83,2.93,24086,0
2010-10-06,2.98,2.98,2.88,2.9,16450,0
2010-10-07,2.93,3.09,2.8,2.95,34425,0
2010-10-08,2.95,2.97,2.9,2.91,19616,0
2010-10-11,2.94,2.96,2.92,2.95,7999,0
2010-10-12,2.96,3.02,2.86,3.02,36737,0
2010-10-13,3.05,3.11,3.02,3.03,37167,0
2010-10-14,3.03,3.08,3.02,3.02,6900,0
2010-10-15,3.05,3.05,2.99,3.02,25508,0
2010-10-18,3.07,3.12,3.03,3.1,37198,0
2010-10-19,3.1,3.11,3.05,3.1,24950,0
2010-10-20,3.1,3.12,3.1,3.11,9759,0
2010-10-21,3.12,3.2,3.08,3.11,33750,0
2010-10-22,3.18,3.18,3.11,3.11,5000,0
2010-10-25,3.16,3.18,3.13,3.13,10000,0
2010-10-26,3.14,3.21,3.12,3.13,7200,0
2010-10-27,3.14,3.14,3.1,3.12,1909,0
2010-10-28,3.12,3.15,3.08,3.08,8985,0
2010-10-29,3.18,3.18,3.1,3.13,4512,0
2010-11-01,3.11,3.16,3.1,3.12,9127,0
2010-11-02,3.1,3.15,3.09,3.12,8753,0
2010-11-03,3.1,3.1,3,3.03,30302,0
2010-11-04,3.15,3.2,3.15,3.2,23070,0
2010-11-05,3.2,3.2,3.07,3.1,26493,0
2010-11-08,3.12,3.2,3,3.17,46079,0
2010-11-09,3.1,3.1,3.06,3.06,18700,0
2010-11-10,3.15,3.18,3.15,3.16,16000,0
2010-11-11,3.17,3.18,3.14,3.18,9298,0
2010-11-12,3.2,3.35,3.2,3.23,18233,0
2010-11-15,3.3,3.65,3.25,3.51,35209,0
2010-11-16,3.58,3.7,3.51,3.62,67835,0
2010-11-17,3.7,3.9,3.7,3.83,70800,0
2010-11-18,4,4.15,3.98,4,12818,0
2010-11-19,4,4.01,3.72,3.74,43643,0
2010-11-22,3.72,3.89,3.72,3.8,16755,0
2010-11-23,3.8,3.8,3.71,3.79,7050,0
2010-11-24,3.76,3.8,3.73,3.77,9442,0
2010-11-26,3.76,3.84,3.75,3.79,15830,0
2010-11-29,3.93,4,3.9,3.97,38671,0
2010-11-30,4,4,3.9,3.9,7782,0
2010-12-01,3.9,3.98,3.9,3.95,9737,0
2010-12-02,3.95,4.06,3.95,4,41910,0
2010-12-03,4.01,4.06,3.99,4.01,15800,0
2010-12-06,4.06,4.06,3.93,3.97,19100,0
2010-12-07,4,4,3.96,3.96,41688,0
2010-12-08,3.99,4.05,3.98,4.01,16419,0
2010-12-09,4.02,4.04,3.95,3.95,18628,0
2010-12-10,3.99,4.05,3.71,3.74,34302,0
2010-12-13,3.92,3.92,3.8,3.8,20886,0
2010-12-14,3.8,3.81,3.67,3.79,4165,0
2010-12-15,3.75,3.75,3.66,3.69,16113,0
2010-12-16,3.65,3.7,3.61,3.65,4666,0
2010-12-17,3.68,3.75,3.6,3.63,8250,0
2010-12-20,3.7,3.7,3.63,3.63,30661,0
2010-12-21,3.7,3.7,3.64,3.69,12657,0
2010-12-22,3.64,3.65,3.56,3.6,39105,0
2010-12-23,3.6,3.65,3.57,3.6,19701,0
2010-12-27,3.65,3.7,3.55,3.65,29612,0
2010-12-28,3.65,3.75,3.65,3.7,21301,0
2010-12-29,3.7,3.7,3.58,3.58,22362,0
2010-12-30,3.63,3.7,3.52,3.62,37180,0
2010-12-31,3.55,3.79,3.55,3.71,37953,0
2011-01-03,3.69,3.9,3.69,3.78,18674,0
2011-01-04,3.88,4,3.71,3.85,37592,0
2011-01-05,3.79,4.07,3.79,4,23412,0
2011-01-06,4.04,4.16,4.04,4.08,56528,0
2011-01-07,4.1,4.14,4.02,4.04,12000,0
2011-01-10,3.99,4.03,3.95,3.97,879,0
2011-01-11,3.96,3.97,3.95,3.95,4060,0
2011-01-12,3.99,4.04,3.99,4,10250,0
2011-01-13,4,4.14,4,4.08,19127,0
2011-01-14,4.24,4.38,4.15,4.16,14121,0
2011-01-18,4.22,4.25,4.04,4.2,18564,0
2011-01-19,4.2,4.2,4,4,23906,0
2011-01-20,4,4,3.94,3.96,11781,0
2011-01-21,3.95,4.05,3.95,4.02,3100,0
2011-01-24,3.97,3.98,3.84,3.84,11263,0
2011-01-25,3.74,3.83,3.39,3.7,15583,0
2011-01-26,3.7,3.82,3.7,3.82,8800,0
2011-01-28,3.75,3.82,3.71,3.82,2129,0
2011-01-31,3.74,3.84,3.74,3.84,4200,0
2011-02-01,3.75,3.75,3.44,3.69,43330,0
2011-02-02,3.6,3.84,3.55,3.84,15891,0
2011-02-03,3.68,3.99,3.68,3.9,15170,0
2011-02-04,4,4.27,4,4.25,29216,0
2011-02-07,4.22,4.27,4.15,4.27,13088,0
2011-02-08,4.11,4.3,4.11,4.3,17504,0
2011-02-09,4.21,4.23,4.16,4.23,591,0
2011-02-10,4.22,4.92,4.21,4.72,18417,0
2011-02-11,4.64,4.78,4.64,4.66,7140,0
2011-02-14,4.78,4.78,4.61,4.67,26623,0
2011-02-15,4.7,4.7,4.6,4.65,11900,0
2011-02-16,4.66,4.67,4.5,4.67,15765,0
2011-02-17,4.55,4.64,4.37,4.55,4515,0
2011-02-18,4.54,4.62,4.41,4.46,11748,0
2011-02-22,4.47,4.47,4.28,4.38,6599,0
2011-02-23,4.31,4.41,4.25,4.38,21293,0
2011-02-24,4.4,4.5,4.39,4.4,3600,0
2011-02-25,4.4,4.4,4.3,4.4,6200,0
2011-02-28,4.38,4.64,4.31,4.63,3155,0
2011-03-01,4.53,4.65,4.5,4.64,16514,0
2011-03-02,4.61,4.65,4.61,4.61,14711,0
2011-03-03,4.64,4.67,4.63,4.67,3400,0
2011-03-04,4.61,4.66,4.47,4.6,10350,0
2011-03-07,4.6,4.63,4.49,4.57,9400,0
2011-03-08,4.51,4.51,4.36,4.49,3926,0
2011-03-10,4.5,4.5,4.38,4.41,12918,0
2011-03-11,4.45,4.5,4.45,4.5,3400,0
2011-03-14,4.48,4.54,4.46,4.54,1100,0
2011-03-15,4.49,4.49,4.41,4.41,500,0
2011-03-16,4.42,4.67,4.42,4.55,2411,0
2011-03-17,4.45,4.45,4.45,4.45,582,0
2011-03-18,4.4,4.55,4.3,4.4,8100,0
2011-03-21,4.33,4.33,4.3,4.33,1351,0
2011-03-22,4.33,4.33,4.18,4.3,7862,0
2011-03-23,4.27,4.36,4.13,4.28,6886,0
2011-03-24,4.26,4.37,4.25,4.3,7993,0
2011-03-25,4.26,4.29,4.21,4.27,5160,0
2011-03-28,4.22,4.28,4.12,4.2,13826,0
2011-03-29,4.54,4.54,4.33,4.33,4022,0
2011-03-30,4.38,4.46,4.3,4.39,15624,0
2011-03-31,4.36,4.36,4.18,4.22,13951,0
2011-04-01,4.27,4.32,4.25,4.26,26975,0
2011-04-04,4.25,4.39,4.25,4.25,8393,0
2011-04-05,4.3,4.3,4.25,4.25,6600,0
2011-04-06,4.22,4.33,4.22,4.25,2101,0
2011-04-07,4.2,4.25,4.12,4.16,10136,0
2011-04-08,4.23,4.28,4.11,4.21,7401,0
2011-04-11,4.18,4.18,4.06,4.1,25250,0
2011-04-12,4,4.12,4,4.05,3348,0
2011-04-13,4.09,4.11,4,4.02,13501,0
2011-04-14,4,4.08,4,4.08,1600,0
2011-04-15,4.11,4.15,4.08,4.11,8466,0
2011-04-18,4.17,4.22,4.06,4.12,9465,0
2011-04-19,4.1,4.37,4.1,4.34,23830,0
2011-04-20,4.41,4.48,4.38,4.44,10407,0
2011-04-21,4.48,4.48,4.34,4.43,6450,0
2011-04-25,4.45,4.45,4.33,4.36,8950,0
2011-04-26,4.36,4.4,4.14,4.2,28441,0
2011-04-27,4.22,4.48,4.22,4.32,1297,0
2011-04-28,4.3,4.3,4.25,4.3,2100,0
2011-04-29,4.27,4.3,4.26,4.3,7800,0
2011-05-02,4.23,4.29,4.23,4.29,620,0
2011-05-03,4.22,4.22,4.11,4.19,4450,0
2011-05-04,4.17,4.17,4.1,4.16,5008,0
2011-05-05,4.11,4.2,4.1,4.16,3893,0
2011-05-06,4.1,4.17,4.08,4.08,2500,0
2011-05-09,4.11,4.11,4.08,4.08,201,0
2011-05-10,4.04,4.12,4.04,4.1,1400,0
2011-05-11,4.05,4.14,3.89,3.89,50809,0
2011-05-12,3.89,4,3.85,3.85,38866,0
2011-05-13,3.87,3.88,3.78,3.87,18401,0
2011-05-16,3.75,3.8,3.65,3.65,45079,0
2011-05-17,3.77,3.77,3.53,3.65,55164,0
2011-05-18,4,4,3.64,3.69,25995,0
2011-05-19,3.7,3.74,3.7,3.74,18000,0
2011-05-20,3.7,3.77,3.7,3.7,13900,0
2011-05-23,3.7,3.73,3.66,3.73,3500,0
2011-05-24,3.77,3.78,3.7,3.71,13100,0
2011-05-25,3.71,3.75,3.55,3.72,21414,0
2011-05-26,3.71,3.75,3.7,3.72,38748,0
2011-05-27,3.72,3.79,3.7,3.71,3555,0
2011-05-31,3.68,3.7,3.61,3.63,9670,0
2011-06-01,3.99,3.99,3.63,3.7,14204,0
2011-06-02,3.7,3.72,3.56,3.7,18157,0
2011-06-03,3.7,3.7,3.65,3.65,15553,0
2011-06-06,3.68,3.68,3.53,3.53,5551,0
2011-06-07,3.49,3.49,3.38,3.46,27050,0
2011-06-08,3.45,3.46,3.4,3.46,18825,0
2011-06-09,3.45,3.57,3.44,3.46,4829,0
2011-06-10,3.49,3.68,3.45,3.47,8421,0
2011-06-13,3.53,3.53,3.3,3.31,6050,0
2011-06-14,3.24,3.24,3.11,3.11,13872,0
2011-06-15,3.16,3.23,3.15,3.15,7140,0
2011-06-16,3.16,3.23,3.16,3.19,8400,0
2011-06-17,3.21,3.89,3.16,3.74,10395,0
2011-06-20,3.52,3.74,3.37,3.42,9768,0
2011-06-21,3.44,3.44,3.32,3.32,350,0
2011-06-22,3.4,3.4,3.37,3.39,2550,0
2011-06-23,3.41,3.6,3.21,3.49,8910,0
2011-06-24,3.48,3.48,3.35,3.48,7264,0
2011-06-27,3.48,3.9,3.48,3.8,13250,0
2011-06-28,3.9,4.35,3.9,4.05,23852,0
2011-06-29,3.99,4.15,3.99,4.15,15920,0
2011-06-30,4.23,4.26,4.19,4.26,15534,0
2011-07-01,4.25,4.5,4.22,4.5,14366,0
2011-07-05,4.51,4.6,4.29,4.54,38251,0
2011-07-06,4.5,4.55,4.4,4.41,15403,0
2011-07-07,4.5,4.5,4.35,4.35,41913,0
2011-07-08,4.24,4.44,4.22,4.42,22800,0
2011-07-11,4.35,4.45,4.25,4.34,26900,0
2011-07-12,4.35,4.4,4.33,4.4,13868,0
2011-07-13,4.32,4.42,4.32,4.42,19444,0
2011-07-14,4.4,4.45,4.32,4.45,30121,0
2011-07-15,4.44,4.44,4.39,4.42,22747,0
2011-07-18,4.4,4.4,4.37,4.39,17688,0
2011-07-19,4.38,4.5,4.33,4.37,28806,0
2011-07-20,4.34,4.4,4.23,4.4,14602,0
2011-07-21,4.41,4.42,4.33,4.4,13604,0
2011-07-22,4.31,4.44,4.31,4.38,36600,0
2011-07-25,4.28,4.45,4.14,4.4,43334,0
2011-07-26,4.39,4.39,4.22,4.35,30061,0
2011-07-27,4.29,4.4,4.2,4.31,36294,0
2011-07-28,4.32,4.5,4.28,4.4,10670,0
2011-07-29,4.42,4.5,4.38,4.5,24523,0
2011-08-01,4.5,4.51,4.44,4.5,16574,0
2011-08-02,4.49,4.5,4.45,4.48,12580,0
2011-08-03,4.53,4.53,4.28,4.37,24946,0
2011-08-04,4.32,4.37,4.13,4.32,35800,0
2011-08-05,4.27,4.27,3.98,4.1,74157,0
2011-08-08,4.07,4.07,3.65,3.95,18160,0
2011-08-09,4.07,4.38,3.5,4.1,18800,0
2011-08-10,4.14,4.15,4.13,4.14,4820,0
2011-08-11,4.11,4.35,4.1,4.15,10777,0
2011-08-12,4.15,4.16,4.07,4.07,8944,0
2011-08-15,4.13,4.13,3.85,4.1,5444,0
2011-08-16,3.87,4.18,3.61,4.12,9266,0
2011-08-17,3.95,4.16,3.95,4.16,1448,0
2011-08-19,4.11,4.11,3.93,4.09,930,0
2011-08-22,4.1,4.12,4.1,4.1,34966,0
2011-08-23,4.04,4.09,3.94,4.09,4900,0
2011-08-24,4.01,4.01,3.8,3.96,28207,0
2011-08-25,3.91,3.97,3.77,3.83,10401,0
2011-08-26,3.83,4.16,3.8,4.1,115394,0
2011-08-29,4.12,4.27,4.12,4.27,73326,0
2011-08-30,4.2,4.34,4.15,4.29,318569,0
2011-08-31,4.29,4.29,4.15,4.26,42513,0
2011-09-01,4.2,4.24,4.15,4.2,42496,0
2011-09-02,4.2,4.24,4.1,4.11,13466,0
2011-09-06,4.13,4.15,4,4.05,14657,0
2011-09-07,4.05,4.15,4.05,4.08,13724,0
2011-09-08,4,4.01,3.91,3.92,22400,0
2011-09-09,4,4.05,3.9,4.05,22951,0
2011-09-12,4.04,4.05,3.92,4.04,1500,0
2011-09-13,4.03,4.03,3.97,3.97,11200,0
2011-09-14,3.95,4,3.94,3.94,7172,0
2011-09-15,4,4.04,3.9,3.99,9900,0
2011-09-16,3.95,4,3.85,3.85,10655,0
2011-09-19,3.87,3.96,3.85,3.94,2000,0
2011-09-20,3.94,4.04,3.75,3.87,19208,0
2011-09-21,3.87,3.98,3.77,3.86,15130,0
2011-09-22,3.78,3.79,3.7,3.74,10348,0
2011-09-23,3.74,3.78,3.66,3.7,8700,0
2011-09-26,3.63,3.63,3.61,3.63,1494,0
2011-09-27,3.63,3.63,3.36,3.36,32652,0
2011-09-28,3.39,3.69,3.35,3.45,25456,0
2011-09-29,3.5,3.58,3.3,3.41,6650,0
2011-09-30,3.57,3.57,3.31,3.31,7650,0
2011-10-03,3.23,3.23,3.2,3.23,2200,0
2011-10-04,3.2,3.5,2.87,3.5,20722,0
2011-10-05,3.41,3.41,3.09,3.11,5575,0
2011-10-06,3.11,3.11,3.11,3.11,100,0
2011-10-07,3.16,3.16,3.15,3.15,700,0
2011-10-10,3.21,3.21,3,3.09,15290,0
2011-10-11,3.07,3.13,3.05,3.1,9900,0
2011-10-12,3.09,3.18,3.05,3.08,12000,0
2011-10-13,3.2,3.25,2.95,3.05,11975,0
2011-10-14,3.05,3.19,2.97,3.19,6203,0
2011-10-17,3.15,3.24,3.13,3.24,1497,0
2011-10-18,3.03,3.15,3,3.09,2757,0
2011-10-19,3.09,3.09,2.99,2.99,2600,0
2011-10-20,3.09,3.09,3.07,3.09,300,0
2011-10-21,3.07,3.07,3.07,3.07,200,0
2011-10-24,3.04,3.18,3.04,3.18,1512,0
2011-10-25,3.08,3.09,2.93,3.09,3200,0
2011-10-26,3.07,3.07,2.95,3.07,13317,0
2011-10-27,3.1,3.25,3.04,3.14,10205,0
2011-10-28,3.15,3.18,2.92,2.97,26475,0
2011-10-31,3.07,3.07,2.8,3,13200,0
2011-11-01,2.98,3.09,2.92,3.09,16700,0
2011-11-02,3.02,3.02,3,3.01,7050,0
2011-11-03,3.08,3.15,3.03,3.14,7581,0
2011-11-04,3.1,3.49,3.1,3.41,6300,0
2011-11-07,3.14,3.25,3.11,3.15,7151,0
2011-11-08,3.15,3.18,2.99,3.04,9900,0
2011-11-09,3.01,3.17,3,3.01,12500,0
2011-11-10,3.06,3.07,2.8,2.94,10843,0
2011-11-11,2.76,3.15,2.76,3,5400,0
2011-11-14,2.97,3.09,2.95,3.02,10759,0
2011-11-15,3,3,2.9,2.99,3597,0
2011-11-16,2.85,3.24,2.85,3,16895,0
2011-11-17,3.02,3.24,2.99,3.1,10079,0
2011-11-18,3,3.35,3,3.25,13174,0
2011-11-21,3.21,3.21,3.1,3.18,2531,0
2011-11-22,3.3,3.3,3.18,3.24,1100,0
2011-11-23,3.13,3.13,3.01,3.01,3800,0
2011-11-25,3,3.12,3,3.06,3762,0
2011-11-28,3.08,3.24,3.01,3.12,65540,0
2011-11-29,3.26,3.26,3.2,3.2,500,0
2011-11-30,3.22,3.22,2.95,2.96,11955,0
2011-12-01,3.06,3.18,3.05,3.18,5056,0
2011-12-02,3.22,3.22,3.16,3.18,2940,0
2011-12-05,3.21,3.23,3.2,3.2,8050,0
2011-12-06,3.17,3.45,3.1,3.37,10220,0
2011-12-07,3.15,3.47,3.12,3.3,5820,0
2011-12-08,3.12,3.29,3.1,3.11,9974,0
2011-12-09,3.11,3.16,3.06,3.08,4800,0
2011-12-12,3.22,3.33,3.2,3.32,6100,0
2011-12-13,3.39,3.41,3.08,3.24,6099,0
2011-12-14,3.37,3.4,3.24,3.24,3000,0
2011-12-15,3.24,3.34,3.24,3.29,7099,0
2011-12-16,3.26,3.37,3.22,3.22,23022,0
2011-12-19,3.2,3.23,3.17,3.17,6825,0
2011-12-20,3.22,3.36,3.18,3.18,11477,0
2011-12-21,3.11,3.33,3.11,3.24,24720,0
2011-12-22,3.25,3.39,3.12,3.16,38280,0
2011-12-23,3.12,3.19,3.1,3.15,29339,0
2011-12-27,3.18,3.18,3,3.11,7700,0
2011-12-28,3.06,3.18,3.06,3.1,9100,0
2011-12-29,3.06,3.15,3.05,3.15,23733,0
2011-12-30,3.2,3.3096,3.1,3.26,16453,0
2012-01-03,3.3,3.3,3.22,3.29,1500,0
2012-01-04,3.27,3.27,3.25,3.25,1100,0
2012-01-05,3.25,3.34,3.16,3.21,4800,0
2012-01-06,3.11,3.3,3.1,3.22,4418,0
2012-01-10,3.2,3.25,3.19,3.19,6588,0
2012-01-11,3.23,3.23,3.2,3.21,3540,0
2012-01-12,3.21,3.25,3.2,3.24,8000,0
2012-01-13,3.15,3.18,3.12,3.18,4099,0
2012-01-17,3.22,3.24,3.15,3.15,5845,0
2012-01-18,3.19,3.25,3.17,3.21,9367,0
2012-01-19,3.15,3.24,3.11,3.2,9358,0
2012-01-20,3.15,3.2,3.15,3.2,1900,0
2012-01-23,3.18,3.2,3.1,3.18,23088,0
2012-01-24,3.1,3.37,3.03,3.37,16604,0
2012-01-25,3.35,3.5,3.34,3.5,2669,0
2012-01-26,3.49,3.75,3.43,3.74,10566,0
2012-01-27,3.73,3.73,3.68,3.73,17090,0
2012-01-30,3.73,3.82,3.63,3.78,5549,0
2012-01-31,3.77,3.77,3.69,3.7,4166,0
2012-02-01,3.8,3.8,3.51,3.8,18681,0
2012-02-02,3.82,3.83,3.72,3.83,11350,0
2012-02-03,3.84,3.94,3.67,3.94,19043,0
2012-02-06,3.99,4.05,3.8,3.8,5610,0
2012-02-07,3.86,3.86,3.59,3.8,23800,0
2012-02-08,4.04,4.04,3.86,3.87,13400,0
2012-02-09,3.85,3.92,3.76,3.91,12500,0
2012-02-10,3.79,3.91,3.75,3.91,4600,0
2012-02-13,3.8,3.83,3.8,3.83,200,0
2012-02-14,3.71,3.85,3.71,3.75,3500,0
2012-02-15,3.73,3.92,3.69,3.92,11890,0
2012-02-16,3.85,3.93,3.85,3.9,6114,0
2012-02-17,3.93,4.23,3.9,4.23,12700,0
2012-02-21,4.01,4.1,3.9,4.01,10649,0
2012-02-22,3.91,4.05,3.9,4.05,21200,0
2012-02-23,3.93,4.13,3.93,4.13,2020,0
2012-02-24,4.1,4.35,4.01,4.02,36968,0
2012-02-27,4.2,4.33,4.16,4.3,25720,0
2012-02-28,3.81,4.3,3.81,4.3,22623,0
2012-02-29,4.29,4.39,3.99,4.36,20037,0
2012-03-01,4.3,4.46,4.1,4.46,23219,0
2012-03-02,4.37,4.48,4.25,4.35,19167,0
2012-03-05,4.38,4.43,4.3,4.38,13393,0
2012-03-06,4.38,4.46,4.33,4.44,15026,0
2012-03-07,4.4,4.42,4.25,4.27,8368,0
2012-03-08,4.4,4.41,4.25,4.36,3225,0
2012-03-09,4.39,4.51,4.35,4.36,15525,0
2012-03-12,4.4,4.49,4.22,4.49,22097,0
2012-03-13,4.49,4.49,4.3,4.37,14206,0
2012-03-14,4.48,4.59,4.34,4.54,15046,0
2012-03-15,4.58,4.67,4.53,4.65,24387,0
2012-03-16,4.64,4.74,4.55,4.57,20739,0
2012-03-19,4.58,4.8,4.58,4.8,20282,0
2012-03-20,4.85,5,4.8,5,16826,0
2012-03-21,5,5.09,4.95,5.03,20776,0
2012-03-22,5.05,5.09,4.95,4.99,18965,0
2012-03-23,4.99,5.01,4.83,4.99,10900,0
2012-03-26,5.01,5.19,5,5.19,22273,0
2012-03-27,5.16,5.29,5.08,5.17,14165,0
2012-03-28,5.21,5.39,5.21,5.39,11428,0
2012-03-29,5.47,5.49,5.37,5.49,18445,0
2012-03-30,5.49,5.5,5.399,5.49,21069,0
2012-04-02,5.5,5.5,5.45,5.5,11102,0
2012-04-03,5.5,5.5,5.39,5.4,21918,0
2012-04-04,5.43,5.43,5.06,5.2,34701,0
2012-04-05,5.27,5.28,5.07,5.23,13721,0
2012-04-09,5.2,5.24,5.03,5.1,20762,0
2012-04-10,5.16,5.2,5.06,5.2,18427,0
2012-04-11,5.2,5.2,5.14,5.2,22959,0
2012-04-12,5.24,5.42,5.24,5.4,6120,0
2012-04-13,5.41,5.41,5.26,5.41,18053,0
2012-04-16,5.4,5.4,5.3,5.38,17730,0
2012-04-17,5.36,5.38,5.26,5.36,39318,0
2012-04-18,5.36,5.36,5.3,5.34,6700,0
2012-04-19,5.3,5.36,5.27,5.36,5353,0
2012-04-20,5.35,5.36,5.32,5.34,13795,0
2012-04-23,5.34,5.36,5.29,5.32,70219,0
2012-04-24,5.32,5.4,5.28,5.38,40137,0
2012-04-25,5.38,5.56,5.3,5.56,21515,0
2012-04-26,5.56,5.88,5.56,5.81,17790,0
2012-04-27,5.77,6,5.73,5.97,15388,0
2012-04-30,5.95,6.23,5.831,5.9899,18254,0
2012-05-01,5.98,6,5.82,5.82,11194,0
2012-05-02,5.81,5.89,5.49,5.83,5219,0
2012-05-03,5.83,5.88,5.45,5.77,6825,0
2012-05-04,5.71,5.85,5.67,5.85,6961,0
2012-05-07,5.68,5.8,5.45,5.59,20947,0
2012-05-08,5.5,5.79,5.5,5.78,9810,0
2012-05-09,5.66,6.2,5.66,6,59587,0
2012-05-10,5.95,6.19,5.85,6,46732,0
2012-05-11,5.94,6.18,5.94,6.15,4685,0
2012-05-14,6.15,6.15,5.9,5.95,8452,0
2012-05-15,5.93,6.12,5.9,5.95,18458,0
2012-05-16,6.07,6.09,5.8,5.95,31711,0
2012-05-17,5.95,6.02,5.9,6,24070,0
2012-05-18,6,6.17,5.9,6.17,58661,0
2012-05-21,6.1,6.46,6.1,6.28,73267,0
2012-05-22,6.35,6.41,6.11,6.25,33855,0
2012-05-23,6.3,6.45,6.15,6.15,68984,0
2012-05-24,6.38,6.38,6.01,6.12,35959,0
2012-05-25,6.16,6.39,6.05,6.15,43889,0
2012-05-29,6.2,6.3,6.02,6.16,33727,0
2012-05-30,6.25,6.27,6.03,6.25,19320,0
2012-05-31,6.22,6.3,6.14,6.3,20372,0
2012-06-01,6.14,6.35,6.12,6.24,22433,0
2012-06-04,6.18,6.4,6.06,6.3,34088,0
2012-06-05,6.35,6.4,6.27,6.39,11361,0
2012-06-06,6.45,6.45,6.2,6.44,20207,0
2012-06-07,6.45,6.45,6.22,6.38,11187,0
2012-06-08,6.33,6.45,6.18,6.4,10747,0
2012-06-11,6.42,6.5,6.4,6.5,23929,0
2012-06-12,6.44,6.55,6.4,6.52,14546,0
2012-06-13,6.55,6.83,6.5,6.78,35495,0
2012-06-14,6.85,7.18,6.85,6.98,44400,0
2012-06-15,7.03,7.09,6.89,6.92,63048,0
2012-06-18,6.95,7.18,6.84,7.18,37418,0
2012-06-19,7.17,7.4,7.12,7.29,68983,0
2012-06-20,7.25,7.25,7,7.15,61751,0
2012-06-21,7.2,7.25,7,7.13,65805,0
2012-06-22,7.19,7.24,6.89,6.94,1343747,0
2012-06-25,6.89,6.89,6.52,6.54,60135,0
2012-06-26,6.53,6.72,6.53,6.59,42454,0
2012-06-27,6.61,6.79,6.54,6.62,27873,0
2012-06-28,6.67,6.75,6.58,6.65,25642,0
2012-06-29,6.74,6.91,6.74,6.91,30751,0
2012-07-02,6.96,7,6.76,6.9,36904,0
2012-07-03,6.94,7.15,6.92,7.14,9242,0
2012-07-05,7.17,7.34,7.17,7.3,25301,0
2012-07-06,7.23,7.33,6.76,6.9,26018,0
2012-07-09,6.92,7.12,6.76,7.01,36092,0
2012-07-10,6.99,7.06,6.84,7.02,15186,0
2012-07-11,7.04,7.18,6.83,7.13,29528,0
2012-07-12,7.15,7.15,6.8,7.09,24475,0
2012-07-13,7.11,7.29,7.07,7.15,22011,0
2012-07-16,7.19,7.19,6.91,6.98,17400,0
2012-07-17,7.01,7.19,6.87,7.15,41681,0
2012-07-18,7.1,7.16,7,7.09,17499,0
2012-07-19,7.09,7.16,6.87,6.93,21305,0
2012-07-20,6.89,7.02,6.85,6.97,18987,0
2012-07-23,6.89,7,6.85,6.9,11146,0
2012-07-24,6.89,6.99,6.71,6.76,29177,0
2012-07-25,6.72,6.89,6.72,6.8,9490,0
2012-07-26,6.86,6.9,6.74,6.81,25866,0
2012-07-27,6.86,6.92,6.7,6.86,17987,0
2012-07-30,6.89,6.94,6.79,6.89,5296,0
2012-07-31,6.91,6.91,6.65,6.68,20211,0
2012-08-01,6.72,6.86,6.54,6.56,23100,0
2012-08-02,6.61,6.67,6.56,6.62,12632,0
2012-08-03,6.72,6.93,6.72,6.77,15829,0
2012-08-06,6.52,6.74,6.52,6.69,16534,0
2012-08-07,6.73,6.84,6.55,6.8,16272,0
2012-08-08,6.7,6.93,6.52,6.87,17737,0
2012-08-09,6.84,6.84,6.55,6.73,14198,0
2012-08-10,6.68,6.83,6.551,6.64,7735,0
2012-08-13,6.67,6.98,6.67,6.79,30127,0
2012-08-14,6.8,6.85,6.51,6.55,25361,0
2012-08-15,6.55,7,6.55,6.97,33118,0
2012-08-16,6.94,6.99,6.835,6.91,30935,0
2012-08-17,6.93,6.99,6.8112,6.97,19303,0
2012-08-20,6.93,6.93,6.71,6.88,6888,0
2012-08-21,6.9,6.9,6.68,6.82,13388,0
2012-08-22,6.57,6.85,6.54,6.76,12422,0
2012-08-23,6.79,6.79,6.58,6.62,11352,0
2012-08-24,6.6,6.74,6.6,6.74,2485,0
2012-08-27,6.71,6.71,6.22,6.53,17173,0
2012-08-28,6.5,6.5,5.98,6.35,47894,0
2012-08-29,6.33,6.7,6.32,6.67,12739,0
2012-08-30,6.63,6.64,6.5,6.57,4057,0
2012-08-31,6.62,6.65,6.51,6.51,4176,0
2012-09-04,6.51,6.67,6.51,6.63,16919,0
2012-09-05,6.56,6.64,6.47,6.47,18203,0
2012-09-06,6.48,6.94,6.48,6.88,32084,0
2012-09-07,6.9,6.95,6.85,6.94,27242,0
2012-09-10,6.91,7.05,6.91,7.03,24228,0
2012-09-11,7.0275,7.1,6.901,7.04,45802,0
2012-09-12,7.05,7.11,7,7.08,13304,0
2012-09-13,7.09,7.1601,6.791,7.1,27191,0
2012-09-14,7.1,7.13,7.02,7.07,23915,0
2012-09-17,6.81,7.12,6.81,6.98,28900,0
2012-09-18,6.98,7.17,6.8824,6.92,14699,0
2012-09-19,7.04,7.05,6.5,6.89,34938,0
2012-09-20,6.85,6.9,6.68,6.74,34730,0
2012-09-21,6.9,7.19,6.76,6.86,41572,0
2012-09-24,6.83,6.91,6.68,6.81,23345,0
2012-09-25,6.85,6.85,6.57,6.6,27937,0
2012-09-26,6.63,6.81,6.55,6.65,16511,0
2012-09-27,6.6,6.6,5.45,6.57,12757,0
2012-09-28,6.48,6.64,6.43,6.54,26347,0
2012-10-01,6.82,6.84,6.66,6.76,3762,0
2012-10-02,6.79,6.85,6.51,6.84,28040,0
2012-10-03,6.83,6.87,6.6,6.83,11146,0
2012-10-04,6.86,6.9597,6.83,6.87,31350,0
2012-10-05,6.91,6.95,6.84,6.87,9707,0
2012-10-08,6.88,6.9,6.5,6.62,4881,0
2012-10-09,6.64,6.64,6.4,6.47,12708,0
2012-10-10,6.46,6.8,6.45,6.66,6864,0
2012-10-11,6.71,6.72,6.64,6.68,3045,0
2012-10-12,6.68,6.75,6.41,6.5,10058,0
2012-10-15,6.53,6.55,5.75,6.55,7617,0
2012-10-16,6.55,6.74,6.32,6.6,15953,0
2012-10-17,6.63,6.8,6.63,6.79,12436,0
2012-10-18,6.77,6.8,6.56,6.56,8716,0
2012-10-19,6.52,6.7,6.31,6.35,27446,0
2012-10-22,6.36,6.75,6,6.65,7182,0
2012-10-23,6.63,6.63,6.43,6.48,11185,0
2012-10-24,6.52,6.52,6.34,6.34,20530,0
2012-10-25,6.38,7.25,6.33,6.98,62885,0
2012-10-26,7,7.4,7,7.26,88307,0
2012-10-31,7.24,7.24,7,7.17,15425,0
2012-11-01,7.15,7.15,6.77,6.99,23240,0
2012-11-02,7.02,7.02,6.67,6.72,14882,0
2012-11-05,6.72,6.86,6.43,6.86,8955,0
2012-11-06,6.89,6.89,6.4401,6.75,9608,0
2012-11-07,6.67,6.7,6.31,6.35,12733,0
2012-11-08,6.32,6.45,6.3,6.35,17302,0
2012-11-09,6.4,6.53,6.35,6.47,6497,0
2012-11-12,6.44,6.53,6.35,6.4,10372,0
2012-11-13,6.4,6.5,6.35,6.46,8351,0
2012-11-14,6.49,6.52,6.27,6.28,17804,0
2012-11-15,6.3,6.4,6.21,6.21,12951,0
2012-11-16,6.07,6.4,6.07,6.28,20500,0
2012-11-19,6.38,6.665,6.3,6.36,9323,0
2012-11-20,6.35,6.55,6.25,6.32,36201,0
2012-11-21,6.35,6.44,6.2999,6.31,24183,0
2012-11-23,6.34,6.42,6.3,6.42,11254,0
2012-11-26,6.38,6.39,6.17,6.26,32940,0
2012-11-27,6.24,6.245,6.15,6.21,25298,0
2012-11-28,6.21,6.27,6.18,6.24,13283,0
2012-11-29,6.41,6.41,6.21,6.3,10906,0
2012-11-30,6.33,6.33,6.12,6.16,9323,0
2012-12-03,6.21,6.33,6.15,6.17,14112,0
2012-12-04,6.16,6.26,6.08,6.11,4575,0
2012-12-05,6.1,6.235,6.05,6.21,15470,0
2012-12-06,6.08,6.22,6.07,6.13,2789,0
2012-12-07,6.17,6.17,5.71,5.71,33097,0
2012-12-10,5.99,6.05,5.91,6.05,14996,0
2012-12-11,6.07,6.1,6,6.09,9390,0
2012-12-12,6.08,6.14,5.93,6.09,14925,0
2012-12-13,6.11,6.18,6,6.01,8134,0
2012-12-14,5.9,6.09,5.77,6.09,19748,0
2012-12-17,6.1,6.35,6.1,6.32,14518,0
2012-12-18,6.26,6.4,6.16,6.4,22496,0
2012-12-19,6.39,6.4,6.36,6.4,10741,0
2012-12-20,6.3999,6.81,6.385,6.81,37035,0
2012-12-21,6.9,6.9,6.4401,6.67,48158,0
2012-12-24,6,6.44,5.95,6.37,8286,0
2012-12-26,6.02,6.41,5.97,6.04,12329,0
2012-12-27,5.98,6.18,5.965,6.02,6314,0
2012-12-28,5.9775,6.54,5.9775,6.28,18611,0
2012-12-31,6.32,6.42,6.12,6.29,34549,0
2013-01-02,6.24,6.5,6.23,6.48,58173,0
2013-01-03,6.44,6.5,6.41,6.47,7398,0
2013-01-04,6.5,6.5,6.37,6.45,4570,0
2013-01-07,6.39,6.48,6.331,6.4,11709,0
2013-01-08,6.39,6.41,5.99,6.14,26580,0
2013-01-09,6.17,6.4,6.17,6.25,18573,0
2013-01-10,6.16,6.29,6.1,6.15,28619,0
2013-01-11,6.11,6.29,6.1,6.25,19554,0
2013-01-14,6.2501,6.35,6.25,6.35,12525,0
2013-01-15,6.25,6.3499,6.15,6.16,23116,0
2013-01-16,6.279,6.279,6.03,6.14,5993,0
2013-01-17,6.07,6.2,6.01,6.14,6654,0
2013-01-18,6.26,6.26,5.99,6.04,14653,0
2013-01-22,6.02,6.1,5.88,5.95,20352,0
2013-01-23,5.96,6.03,5.92,5.93,13747,0
2013-01-24,5.95,5.95,5.811,5.91,10913,0
2013-01-25,5.95,5.95,5.59,5.71,17565,0
2013-01-28,5.73,5.75,5.6525,5.75,27651,0
2013-01-29,5.67,5.84,5.66,5.8,25942,0
2013-01-30,5.75,5.8,5.72,5.73,5899,0
2013-01-31,5.77,5.8,5.66,5.8,16018,0
2013-02-01,5.8,5.91,5.75,5.91,18594,0
2013-02-04,5.83,6.11,5.83,6.04,16208,0
2013-02-05,6.05,6.23,6.04,6.23,7065,0
2013-02-06,6.05,6.12,5.97,5.98,18719,0
2013-02-07,6.1899,6.19,5.9901,6.14,3566,0
2013-02-08,6.15,6.26,6.1405,6.21,5568,0
2013-02-11,6.22,6.22,5.987,6.02,10697,0
2013-02-12,5.96,6.14,5.95,6.13,14340,0
2013-02-13,6.11,6.15,5.8,5.84,12756,0
2013-02-14,6.04,6.04,5.71,5.9,12828,0
2013-02-15,6.02,6.05,5.9,6.04,22086,0
2013-02-19,6.04,6.15,5.9,6.13,10611,0
2013-02-20,6.11,6.11,5.75,5.75,23642,0
2013-02-21,5.77,5.81,5.68,5.76,10451,0
2013-02-22,5.84,5.95,5.8,5.9,7894,0
2013-02-25,5.92,5.99,5.86,5.86,10603,0
2013-02-26,5.96,5.97,5.92,5.95,3620,0
2013-02-27,6,6.15,5.91,6.01,9988,0
2013-02-28,6.01,6.03,5.9,5.96,13912,0
2013-03-01,5.9,6.05,5.9,6.02,3242,0
2013-03-04,6.115,6.13,6.014,6.06,4036,0
2013-03-05,6.14,6.15,5.92,6,13484,0
2013-03-06,6,6.1499,6,6.11,11034,0
2013-03-07,6.09,6.1,5.91,6,5643,0
2013-03-08,5.86,6.02,5.86,5.91,21811,0
2013-03-11,5.9,5.93,5.71,5.75,28008,0
2013-03-12,5.75,5.825,5.66,5.76,33920,0
2013-03-13,5.78,5.9,5.77,5.83,55300,0
2013-03-14,5.98,6.09,5.9,6.09,11011,0
2013-03-15,6.1,6.16,6.08,6.13,36149,0
2013-03-18,6.06,6.24,6.05,6.11,14127,0
2013-03-19,6.15,6.32,6.15,6.3,29171,0
2013-03-20,6.17,6.19,5.99,5.99,26290,0
2013-03-21,5.8,5.96,5.79,5.83,6076,0
2013-03-22,5.87,6.13,5.87,6.13,47842,0
2013-03-25,6.14,6.24,6.1001,6.19,45869,0
2013-03-26,6.23,6.23,5.97,6.14,2060,0
2013-03-27,6.07,6.17,6.07,6.15,13733,0
2013-03-28,6.16,6.16,5.81,5.85,22642,0
2013-04-01,5.85,5.89,5.8,5.87,33715,0
2013-04-02,5.79,5.91,5.75,5.75,20876,0
2013-04-03,5.8,5.86,5.8,5.81,23065,0
2013-04-04,5.81,5.86,5.76,5.84,14728,0
2013-04-05,5.77,5.9,5.76,5.82,62934,0
2013-04-08,5.84,6,5.8,6,85843,0
2013-04-09,6.03,6.03,5.94,6,41970,0
2013-04-10,6.1199,6.1199,5.9617,6.03,29099,0
2013-04-11,6.04,6.19,5.945,6.14,88744,0
2013-04-12,6.02,6.18,5.95,6.1,66651,0
2013-04-15,6.1,6.17,6,6.06,161106,0
2013-04-16,6.16,6.2,6.02,6.17,87568,0
2013-04-17,6.1,6.16,6.06,6.07,82596,0
2013-04-18,6.09,6.18,6.0001,6.12,87341,0
2013-04-19,6.1,6.18,6.1,6.17,124734,0
2013-04-22,6.18,6.18,6.04,6.13,12554,0
2013-04-23,6.1,6.21,6.04,6.21,106539,0
2013-04-24,6.1,6.19,6.1,6.14,20985,0
2013-04-25,6.18,6.19,6,6.12,54659,0
2013-04-26,6.1,6.1,6.01,6.06,34574,0
2013-04-29,6.02,6.05,5.81,6.04,91537,0
2013-04-30,5.94,6.02,5.85,6,42951,0
2013-05-01,5.98,6.12,5.88,6.03,102939,0
2013-05-02,6.05,6.19,5.99,6.16,122570,0
2013-05-03,6.19,6.2,6.11,6.17,22163,0
2013-05-06,6.17,6.19,6.02,6.18,45877,0
2013-05-07,6.1,6.35,6.1,6.35,99139,0
2013-05-08,6.34,6.35,6.06,6.34,24114,0
2013-05-09,6.35,6.35,6.2,6.29,18859,0
2013-05-10,6.32,6.34,6.22,6.31,42196,0
2013-05-13,6.28,6.3,6.19,6.27,12678,0
2013-05-14,6.3,6.45,6.26,6.36,37180,0
2013-05-15,6.36,6.36,6.16,6.33,45008,0
2013-05-16,6.33,6.385,6.22,6.38,18943,0
2013-05-17,6.4,6.4,6.22,6.35,16950,0
2013-05-20,6.31,6.4,6.29,6.39,26936,0
2013-05-21,6.33,6.4,6.31,6.39,14332,0
2013-05-22,6.38,6.4,6.25,6.26,24828,0
2013-05-23,6.29,6.29,5.96,6.04,47993,0
2013-05-24,6.02,6.14,5.95,6.04,24642,0
2013-05-28,6.12,6.19,5.95,5.99,28377,0
2013-05-29,5.95,6,5.85,5.85,20727,0
2013-05-30,5.86,5.97,5.52,5.6,117531,0
2013-05-31,5.65,5.78,5.52,5.54,51465,0
2013-06-03,5.54,5.79,5.52,5.61,69004,0
2013-06-04,5.64,5.75,5.51,5.53,85953,0
2013-06-05,5.54,5.61,5.54,5.56,30804,0
2013-06-06,5.59,5.65,5.55,5.62,33231,0
2013-06-07,5.67,5.7,5.49,5.5,15913,0
2013-06-10,5.54,5.71,5.48,5.48,26759,0
2013-06-11,5.45,5.54,5.44,5.45,39777,0
2013-06-12,5.5,5.55,5.24,5.26,26133,0
2013-06-13,5.29,5.5,5.064,5.42,55060,0
2013-06-14,5.41,5.41,5.25,5.28,14767,0
2013-06-17,5.34,5.43,5.25,5.31,18309,0
2013-06-18,5.25,5.34,5.21,5.24,24367,0
2013-06-19,5.27,5.3699,5.26,5.3,12251,0
2013-06-20,5.26,5.38,5.26,5.29,28881,0
2013-06-21,5.32,5.45,5.25,5.44,46438,0
2013-06-24,5.42,5.51,5.25,5.25,40356,0
2013-06-25,5.34,5.45,5.24,5.4,19650,0
2013-06-26,5.47,5.5,5.22,5.4,62785,0
2013-06-27,5.45,5.735,5.42,5.63,56778,0
2013-06-28,5.65,5.98,5.58,5.75,1415867,0
2013-07-01,5.75,5.89,5.61,5.75,61639,0
2013-07-02,5.58,5.688,5.43,5.47,31378,0
2013-07-03,5.49,5.55,5.43,5.44,9885,0
2013-07-05,5.43,5.48,5.35,5.45,26249,0
2013-07-08,5.52,5.57,5.36,5.54,33150,0
2013-07-09,5.57,5.589,5.45,5.46,19399,0
2013-07-10,5.5,5.58,5.48,5.55,33520,0
2013-07-11,5.59,5.6,5.5,5.51,16386,0
2013-07-12,5.51,5.56,5.45,5.54,11594,0
2013-07-15,5.56,5.81,5.48,5.73,63198,0
2013-07-16,5.8,5.85,5.66,5.75,36235,0
2013-07-17,5.8,5.93,5.75,5.93,48061,0
2013-07-18,5.9,6.05,5.86,6.01,38733,0
2013-07-19,6,6.28,5.95,6.17,79335,0
2013-07-22,6.13,6.264,6.01,6.25,101318,0
2013-07-23,6.21,6.3,6.15,6.24,21563,0
2013-07-24,6.2,6.38,6.1,6.31,63857,0
2013-07-25,6.28,6.42,6.24,6.36,46730,0
2013-07-26,6.4459,6.45,6.211,6.4,64927,0
2013-07-29,6.34,6.39,6.11,6.22,26187,0
2013-07-30,6.26,6.35,6.151,6.3,28213,0
2013-07-31,6.29,6.4,6.1025,6.2,13010,0
2013-08-01,6.27,6.4,6.1,6.35,20815,0
2013-08-02,6.35,6.57,6.3,6.43,58683,0
2013-08-05,6.43,6.5,6.43,6.45,8912,0
2013-08-06,6.5,6.68,6.42,6.51,45692,0
2013-08-07,6.55,6.66,6.5474,6.61,12263,0
2013-08-08,6.62,6.62,6.55,6.62,7179,0
2013-08-09,6.58,6.6699,6.27,6.38,30839,0
2013-08-12,6.22,6.44,6.22,6.36,25755,0
2013-08-13,6.35,6.35,6.03,6.32,79312,0
2013-08-14,6.3,6.5,6.3,6.46,63508,0
2013-08-15,6.37,6.56,6.33,6.54,24928,0
2013-08-16,6.57,6.66,6.45,6.61,24955,0
2013-08-19,6.65,6.65,6.45,6.52,15020,0
2013-08-20,6.53,6.53,6.35,6.35,5580,0
2013-08-21,6.35,6.48,6.29,6.48,45676,0
2013-08-22,6.47,6.485,6.28,6.36,1001,0
2013-08-23,6.38,6.5,6.32,6.33,12206,0
2013-08-26,6.35,6.45,5.951,6,139299,0
2013-08-27,6.01,6.06,5.95,6.02,49049,0
2013-08-28,6.05,6.2299,6.01,6.16,12352,0
2013-08-29,6.22,6.28,6.2,6.24,28689,0
2013-08-30,6.25,6.32,6.13,6.24,140227,0
2013-09-03,6.32,6.36,6.2,6.24,18960,0
2013-09-04,6.25,6.3,6.01,6.26,80332,0
2013-09-05,6.29,6.35,6.1,6.23,101505,0
2013-09-06,6.22,6.33,6.15,6.25,26493,0
2013-09-09,6.27,6.34,6.17,6.32,10697,0
2013-09-10,6.31,6.42,6.24,6.24,18363,0
2013-09-11,6.25,6.32,6.15,6.18,7543,0
2013-09-12,6.2,6.22,6.18,6.21,8914,0
2013-09-13,6.23,6.32,6.2,6.25,14297,0
2013-09-16,6.22,6.29,6.2,6.2,13712,0
2013-09-17,6.2,6.22,6.13,6.13,8062,0
2013-09-18,6.15,6.17,6.15,6.17,5391,0
2013-09-19,6.19,6.25,6.1,6.18,6661,0
2013-09-20,6.08,6.26,6.08,6.17,15835,0
2013-09-23,6.19,6.24,6.04,6.18,2499,0
2013-09-24,6.13,6.3,6.09,6.26,34800,0
2013-09-25,6.27,6.29,6.18,6.18,10000,0
2013-09-26,6.17,6.27,6.14,6.26,5813,0
2013-09-27,6.07,6.26,6.07,6.26,6500,0
2013-09-30,6.22,6.22,6.09,6.21,6100,0
2013-10-01,6.18,6.34,6.12,6.31,17800,0
2013-10-02,6.32,6.48,6.25,6.34,37600,0
2013-10-03,6.15,6.33,6.12,6.14,14800,0
2013-10-04,6.07,6.11,5.96,5.99,10814,0
2013-10-07,6.03,6.19,6.03,6.18,16200,0
2013-10-08,6.18,6.18,6.03,6.05,2900,0
2013-10-09,5.98,6.13,5.98,6.05,14700,0
2013-10-10,6.1,6.25,6.1,6.16,10900,0
2013-10-11,6.15,6.25,6.13,6.19,6300,0
2013-10-14,6.18,6.28,6.17,6.25,4200,0
2013-10-15,6.2,6.3,6.2,6.2,9400,0
2013-10-16,6.27,6.3,6.22,6.25,5800,0
2013-10-17,6.25,6.28,6.18,6.2,7500,0
2013-10-18,6.2,6.24,6.13,6.24,9300,0
2013-10-21,6.21,6.34,6.14,6.19,6600,0
2013-10-22,6.18,6.2,6.12,6.16,1700,0
2013-10-23,6.19,6.33,6.16,6.3,53900,0
2013-10-24,6.29,6.33,6.15,6.2,6300,0
2013-10-25,6.2,6.25,6.18,6.18,10600,0
2013-10-28,6.18,6.29,6.18,6.26,8600,0
2013-10-29,6.25,6.28,6.21,6.22,6500,0
2013-10-30,6.2,6.27,6.14,6.14,8400,0
2013-10-31,6.15,6.34,6.11,6.22,67920,0
2013-11-01,6.3,6.3,6.22,6.23,7900,0
2013-11-04,6.17,6.4,6.15,6.35,48800,0
2013-11-05,6.38,6.41,6.34,6.4,4100,0
2013-11-06,6.36,6.36,6.08,6.26,10282,0
2013-11-07,6.22,6.22,6.08,6.11,7500,0
2013-11-08,6.15,6.29,6.111,6.25,6510,0
2013-11-11,6.2,6.3,6.1,6.23,8600,0
2013-11-12,6.23,6.23,6.09,6.15,2100,0
2013-11-13,6.16,6.19,6.09,6.18,11600,0
2013-11-14,6.18,6.22,6.1,6.21,14300,0
2013-11-15,6.2,6.27,6.17,6.21,11313,0
2013-11-18,6.25,6.25,5.98,6.09,118000,0
2013-11-19,6.1,6.21,6.05,6.11,109600,0
2013-11-20,6.08,6.23,6.08,6.18,49300,0
2013-11-21,6.18,6.18,6.1799,6.18,3701,0
2013-11-22,6.18,6.19,6.1,6.19,6000,0
2013-11-25,6.19,6.19,6.13,6.15,6342,0
2013-11-26,6.19,6.19,6.07,6.1,4500,0
2013-11-27,6.2,6.2,5.961,6.13,62948,0
2013-11-29,6.18,6.18,6.16,6.16,297,0
2013-12-02,6.17,6.19,6.06,6.18,8417,0
2013-12-03,6.2,6.22,6.16,6.22,5600,0
2013-12-04,6.22,6.22,6.03,6.13,2500,0
2013-12-05,6.17,6.3,6.17,6.21,25600,0
2013-12-06,6.2,6.33,6.06,6.25,35554,0
2013-12-09,6.34,6.34,6.22,6.28,5300,0
2013-12-10,6.29,6.31,6.16,6.18,21400,0
2013-12-11,6.26,6.3,6.1,6.12,38060,0
2013-12-12,6.13,6.28,6.13,6.2,20500,0
2013-12-13,6.25,6.25,6.08,6.08,5200,0
2013-12-16,6.12,6.19,6.09,6.12,7800,0
2013-12-17,6.16,6.2,6.11,6.13,3200,0
2013-12-18,6.2,6.43,6.12,6.25,169700,0
2013-12-19,6.2,6.25,6.19,6.23,12418,0
2013-12-20,6.22,6.25,6.2,6.24,38800,0
2013-12-23,6.34,6.34,6.19,6.22,41800,0
2013-12-24,6.29,6.29,6.2101,6.29,2205,0
2013-12-26,6.2,6.29,6.2,6.26,7000,0
2013-12-27,6.2,6.23,6.2,6.21,13233,0
2013-12-30,6.2,6.23,6.2,6.2,8200,0
2013-12-31,6.27,6.35,6.22,6.22,31100,0
2014-01-02,6.3,6.35,6.25,6.25,29010,0
2014-01-03,6.28,6.34,6.21,6.21,2111,0
2014-01-06,6.24,6.25,6.2,6.2,7820,0
2014-01-07,6.2,6.26,6.2,6.26,44800,0
2014-01-08,6.2,6.25,6.15,6.25,41900,0
2014-01-09,6.2,6.25,6.15,6.23,28383,0
2014-01-10,6.24,6.3,6.2,6.3,11911,0
2014-01-13,6.25,6.29,6.19,6.19,19200,0
2014-01-14,6.26,6.26,6.2,6.2,4486,0
2014-01-15,6.21,6.21,6.2,6.21,1800,0
2014-01-16,6.26,6.26,6.16,6.21,6300,0
2014-01-17,6.25,6.25,6.16,6.2,9800,0
2014-01-21,6.25,6.26,6.19,6.2,9001,0
2014-01-22,6.25,6.4,6.21,6.39,64308,0
2014-01-23,6.37,6.4,6.35,6.4,16800,0
2014-01-24,6.35,6.5,6.13,6.41,38600,0
2014-01-27,6.38,6.41,6.3,6.34,26500,0
2014-01-28,6.48,6.65,6.26,6.39,16600,0
2014-01-29,6.64,6.64,6.29,6.3,14983,0
2014-01-30,6.38,6.52,6.25,6.29,8300,0
2014-01-31,6.27,6.4,6.14,6.26,77700,0
2014-02-03,6.2,6.31,6.07,6.24,157778,0
2014-02-04,6.28,6.28,6.22,6.25,9896,0
2014-02-05,6.29,6.39,6.21,6.25,13163,0
2014-02-06,6.22,6.3,6.213,6.25,9419,0
2014-02-07,6.14,6.33,6.14,6.18,10406,0
2014-02-10,6.14,6.23,6.14,6.17,7825,0
2014-02-11,6.24,6.24,6.16,6.24,17178,0
2014-02-12,6.3,6.33,6.21,6.26,10451,0
2014-02-13,6.2,6.26,6.14,6.25,8431,0
2014-02-14,6.25,6.29,6.17,6.28,3624,0
2014-02-18,6.0854,6.3,6.0854,6.25,9342,0
2014-02-19,6.28,6.28,6.14,6.14,1423,0
2014-02-20,6.19,6.2,6.07,6.14,10713,0
2014-02-21,6.3,6.3,6.1,6.2,76750,0
2014-02-24,6.2,6.3,6.13,6.28,134822,0
2014-02-25,6.25,6.33,6.245,6.31,310031,0
2014-02-26,6.25,6.28,6.2,6.27,54482,0
2014-02-27,6.19,6.28,6.19,6.28,2218,0
2014-02-28,6.22,6.27,6.15,6.24,8962,0
2014-03-03,6.17,6.24,6.14,6.14,17130,0
2014-03-04,6.11,6.27,6.07,6.25,20604,0
2014-03-05,6.16,6.19,6.13,6.13,1387,0
2014-03-06,6.09,6.23,6.08,6.23,7479,0
2014-03-07,6.15,6.19,6.14,6.18,1148,0
2014-03-10,6.13,6.1399,6.09,6.09,3150,0
2014-03-11,6.17,6.24,6.09,6.22,30203,0
2014-03-12,6.19,6.24,6,6.1297,46626,0
2014-03-13,6.16,6.16,6,6.07,35512,0
2014-03-14,6.03,6.082,6.02,6.08,6731,0
2014-03-17,6.05,6.14,6.05,6.14,21083,0
2014-03-18,6.08,6.12,6.07,6.12,7147,0
2014-03-19,6.12,6.18,6.08,6.16,31229,0
2014-03-20,6.13,6.21,6.13,6.17,24724,0
2014-03-21,6.19,6.24,6.185,6.2,14099,0
2014-03-24,6.175,6.24,6.15,6.205,54518,0
2014-03-25,6.2,6.32,6.19,6.19,44713,0
2014-03-26,6.24,6.29,6.22,6.28,8200,0
2014-03-27,6.22,6.22,6.168,6.2,11809,0
2014-03-28,6.2,6.24,6.18,6.18,14121,0
2014-03-31,6.21,6.28,6.21,6.21,1972,0
2014-04-01,6.18,6.33,6.17,6.22,50255,0
2014-04-02,6.3,6.3,6.2,6.27,16218,0
2014-04-03,6.21,6.34,6.21,6.33,4950,0
2014-04-04,6.33,6.34,6.27,6.27,3426,0
2014-04-07,6.29,6.33,6.2,6.25,4302,0
2014-04-08,6.16,6.33,6.16,6.31,4205,0
2014-04-09,6.29,6.29,6.21,6.24,6204,0
2014-04-10,6.25,6.34,6.25,6.3,4571,0
2014-04-11,6.27,6.32,6.18,6.32,20897,0
2014-04-14,6.32,6.41,6.3,6.37,11572,0
2014-04-15,6.41,6.41,6.35,6.37,8327,0
2014-04-16,6.38,6.41,6.34,6.41,13127,0
2014-04-17,6.43,6.54,6.41,6.54,41146,0
2014-04-21,6.58,6.79,6.58,6.69,17639,0
2014-04-22,6.79,6.82,6.56,6.56,13750,0
2014-04-23,6.69,6.77,6.6,6.76,2124,0
2014-04-24,6.8899,6.8899,6.52,6.66,5726,0
2014-04-25,6.75,6.78,6.64,6.64,1054,0
2014-04-28,6.79,6.8,6.6,6.65,2017,0
2014-04-29,6.57,6.69,6.5,6.53,199056,0
2014-04-30,6.6,6.6,6.5,6.55,14761,0
2014-05-01,6.5,6.5,6.4,6.46,4054,0
2014-05-02,6.44,6.69,6.43,6.57,2702,0
2014-05-05,6.65,6.65,6.4001,6.45,1430,0
2014-05-06,6.49,6.51,6.42,6.51,9288,0
2014-05-07,6.45,6.5,6.35,6.5,109391,0
2014-05-08,6.64,6.64,6.52,6.54,3196,0
2014-05-09,6.41,6.41,6.32,6.32,7340,0
2014-05-12,6.41,6.52,6.4,6.5,8189,0
2014-05-13,6.41,6.6,6.4,6.48,18845,0
2014-05-14,6.58,6.58,6.4,6.4,6231,0
2014-05-15,6.38,6.46,6.38,6.46,167618,0
2014-05-16,6.5,6.54,6.4056,6.5,10676,0
2014-05-19,6.52,6.53,6.4,6.53,43429,0
2014-05-20,6.54,6.54,6.47,6.54,11176,0
2014-05-21,6.45,6.56,6.45,6.56,19560,0
2014-05-22,6.57,6.59,6.5,6.53,13935,0
2014-05-23,6.52,6.6,6.43,6.5,17986,0
2014-05-27,6.43,6.68,6.42,6.68,25521,0
2014-05-28,6.71,6.72,6.6,6.72,5178,0
2014-05-29,6.69,6.69,6.54,6.59,8691,0
2014-05-30,6.59,6.69,6.56,6.69,29288,0
2014-06-02,6.62,6.73,6.61,6.64,8411,0
2014-06-03,6.72,6.72,6.591,6.61,15865,0
2014-06-04,6.56,6.67,6.52,6.53,15563,0
2014-06-05,6.44,6.64,6.42,6.64,18524,0
2014-06-06,6.55,6.73,6.55,6.72,3041,0
2014-06-09,6.55,6.72,6.5,6.68,10039,0
2014-06-10,6.7,6.71,6.51,6.71,11500,0
2014-06-11,6.61,6.68,6.6,6.66,8612,0
2014-06-12,6.69,6.73,6.6,6.65,15040,0
2014-06-13,6.6999,6.6999,6.57,6.57,18878,0
2014-06-16,6.63,6.74,6.5,6.66,40735,0
2014-06-17,6.54,6.7,6.54,6.57,6807,0
2014-06-18,6.73,6.75,6.65,6.69,7371,0
2014-06-19,6.56,6.58,6.55,6.56,6034,0
2014-06-20,6.55,6.79,6.54,6.79,34456,0
2014-06-23,6.73,6.73,6.6,6.6801,4473,0
2014-06-24,6.65,6.66,6.58,6.6,6389,0
2014-06-25,6.63,6.66,6.61,6.66,824,0
2014-06-26,6.62,6.62,6.6,6.6,706,0
2014-06-27,6.7,6.75,6.62,6.75,7991,0
2014-06-30,6.71,6.75,6.6101,6.66,2609,0
2014-07-01,6.6311,6.87,6.6311,6.83,6841,0
2014-07-02,6.96,6.96,6.68,6.87,6200,0
2014-07-03,6.94,6.94,6.78,6.78,1510,0
2014-07-07,6.69,6.85,6.69,6.78,7115,0
2014-07-08,6.81,6.86,6.75,6.7544,2910,0
2014-07-09,6.7,6.778,6.68,6.73,58243,0
2014-07-10,6.69,6.75,6.69,6.75,3707,0
2014-07-14,6.76,6.85,6.75,6.83,23714,0
2014-07-15,6.795,6.82,6.7852,6.82,704,0
2014-07-16,6.78,6.87,6.78,6.87,35634,0
2014-07-18,6.77,6.81,6.77,6.79,1261,0
2014-07-21,6.8,6.86,6.73,6.76,29976,0
2014-07-22,6.7,6.78,6.7,6.78,519,0
2014-07-23,6.84,6.88,6.7,6.74,10875,0
2014-07-24,6.68,6.74,6.68,6.72,6510,0
2014-07-25,6.65,6.6501,6.61,6.65,3728,0
2014-07-28,6.59,6.87,6.59,6.7,6982,0
2014-07-29,6.68,6.75,6.64,6.68,8480,0
2014-07-30,6.7,7.16,6.7,7,80978,0
2014-07-31,6.96,7.05,6.95,7.045,44521,0
2014-08-01,6.96,7.1,6.96,7.03,19597,0
2014-08-04,6.95,7,6.87,6.94,26364,0
2014-08-05,6.97,7.03,6.83,6.99,18933,0
2014-08-06,6.95,7.02,6.95,7.01,732,0
2014-08-07,6.95,7.02,6.91,7.02,895,0
2014-08-08,7.015,7.09,7.015,7.08,9444,0
2014-08-11,6.88,7.09,6.88,7.0675,62076,0
2014-08-12,6.82,7.01,6.82,7,8602,0
2014-08-13,6.85,7.07,6.85,6.96,35698,0
2014-08-14,6.99,7.05,6.99,7.03,6036,0
2014-08-15,7.05,7.05,6.975,7.05,2596,0
2014-08-18,7.04,7.05,6.95,7.01,1804,0
2014-08-19,6.97,7.04,6.97,6.97,6978,0
2014-08-20,6.85,7,6.85,6.95,7707,0
2014-08-21,6.85,6.949,6.85,6.8825,12506,0
2014-08-22,6.91,6.96,6.91,6.95,14254,0
2014-08-25,6.87,6.989,6.87,6.95,13050,0
2014-08-26,6.91,6.95,6.83,6.91,5594,0
2014-08-27,6.95,7.03,6.903,6.984,5508,0
2014-08-28,7.03,7.04,6.98,7.03,5973,0
2014-08-29,6.99,7.04,6.99,7,31451,0
2014-09-02,7.04,7.2,6.99,7.11,45099,0
2014-09-03,7.15,7.15,7.04,7.05,10910,0
2014-09-04,7.02,7.14,7.02,7.05,3034,0
2014-09-05,7.09,7.12,7.09,7.1,852,0
2014-09-08,6.94,7.15,6.94,7.14,9263,0
2014-09-09,7.01,7.14,7.01,7.0201,6358,0
2014-09-10,7.1,7.12,6.96,7.09,71532,0
2014-09-11,6.93,7.09,6.89,7.08,8324,0
2014-09-12,7.07,7.08,6.95,6.99,15411,0
2014-09-15,6.94,7,6.84,6.84,3298,0
2014-09-16,6.62,6.9,6.62,6.74,3529,0
2014-09-17,6.67,6.79,6.605,6.79,22637,0
2014-09-18,6.7805,6.8899,6.75,6.77,2939,0
2014-09-19,6.64,7.08,6.64,7.08,20177,0
2014-09-22,7,7.08,6.88,7.08,72426,0
2014-09-23,7.06,7.08,7.06,7.06,494,0
2014-09-24,6.94,7.06,6.85,6.85,1251,0
2014-09-25,6.95,7.07,6.88,7.04,27015,0
2014-09-26,7.05,7.1,7,7,8735,0
2014-09-29,6.96,7.03,6.95,7.03,13019,0
2014-09-30,7.05,7.05,6.77,6.97,9561,0
2014-10-01,6.99,7.05,6.9,7,31738,0
2014-10-02,7,7.1,6.95,7.1,88560,0
2014-10-03,7.09,7.19,7.07,7.16,36520,0
2014-10-06,7.16,7.25,7.15,7.23,19402,0
2014-10-07,7.19,7.25,7.1,7.25,38994,0
2014-10-08,7.24,7.25,6.98,7.21,17568,0
2014-10-09,7.15,7.23,7.11,7.13,5364,0
2014-10-10,7.165,7.165,6.95,7.14,15551,0
2014-10-13,7.1,7.1,7.05,7.05,806,0
2014-10-14,7.1,7.11,6.885,6.885,2708,0
2014-10-15,6.94,7,6.79,6.83,7208,0
2014-10-16,7,7.09,6.94,7.09,2860,0
2014-10-17,7.1,7.1,6.83,6.97,5696,0
2014-10-20,6.92,7.01,6.82,6.98,6161,0
2014-10-21,7.02,7.02,6.71,6.72,66097,0
2014-10-22,6.74,6.9,6.62,6.66,13424,0
2014-10-23,6.7,6.77,6.6001,6.67,6446,0
2014-10-24,6.78,6.78,6.58,6.59,5685,0
2014-10-27,6.28,6.67,5.48,6.64,7030,0
2014-10-28,6.56,6.65,6.55,6.58,6096,0
2014-10-29,6.6472,6.74,6.64,6.734,16317,0
2014-10-30,6.8,7,6.795,7,10952,0
2014-10-31,7.09,7.09,6.86,7.04,45475,0
2014-11-03,7,7,6.6,6.8,46845,0
2014-11-04,6.75,6.78,6.6,6.71,14909,0
2014-11-05,6.81,6.83,6.592,6.79,46425,0
2014-11-06,6.76,6.86,6.61,6.68,11256,0
2014-11-07,6.62,6.84,6.62,6.77,6765,0
2014-11-10,6.77,6.915,6.73,6.73,4128,0
2014-11-11,6.73,6.85,6.73,6.83,463,0
2014-11-12,6.58,6.84,6.5,6.84,10496,0
2014-11-13,6.92,6.99,6.71,6.96,8637,0
2014-11-14,7.005,7.04,6.87,7.0399,20502,0
2014-11-17,6.81,6.99,6.81,6.98,625,0
2014-11-18,6.99,7,6.7825,6.86,14305,0
2014-11-19,6.82,6.89,6.67,6.88,11481,0
2014-11-20,6.67,7,6.67,6.96,24726,0
2014-11-21,6.98,7,6.7,6.79,16349,0
2014-11-24,6.74,6.96,6.74,6.87,5371,0
2014-11-25,6.81,6.93,6.7377,6.92,6498,0
2014-11-26,6.95,6.95,6.69,6.82,4382,0
2014-11-28,6.82,6.8986,6.73,6.815,15679,0
2014-12-01,6.73,6.88,6.72,6.84,18690,0
2014-12-02,6.76,6.89,6.76,6.87,1799,0
2014-12-03,6.85,6.99,6.85,6.99,12460,0
2014-12-04,6.91,7.08,6.9,6.97,15058,0
2014-12-05,6.99,7.07,6.95,7,3950,0
2014-12-08,6.97,7.1,6.92,6.99,2513,0
2014-12-09,7,7.05,6.87,7.02,4171,0
2014-12-10,6.9,7.105,6.85,7.1,28064,0
2014-12-11,6.95,7.09,6.849,7.07,54731,0
2014-12-12,6.97,7.12,6.93,7.09,8105,0
2014-12-15,6.9001,7.17,6.9001,7.05,31188,0
2014-12-16,7.05,7.19,6.76,7.06,58331,0
2014-12-17,6.91,7.05,6.91,7.02,1910,0
2014-12-18,6.94,7.09,6.94,7.02,6294,0
2014-12-19,7,7.1,7,7.02,15437,0
2014-12-22,7.15,7.15,6.98,6.98,4036,0
2014-12-23,6.98,7.11,6.95,7.11,1010,0
2014-12-24,6.96,7.05,6.96,7.05,1406,0
2014-12-26,7.1,7.11,6.99,7.1,4491,0
2014-12-29,7.1,7.1,7.09,7.09,1201,0
2014-12-30,6.921,7.05,6.881,7.04,8267,0
2014-12-31,7.03,7.06,6.9001,7.04,3616,0
2015-01-02,7.07,7.09,6.97,7.06,69848,0
2015-01-05,7.09,7.22,6.97,7.13,20862,0
2015-01-06,7.03,7.18,7.03,7.18,4278,0
2015-01-07,7,7.14,6.99,7.04,3296,0
2015-01-08,7.13,7.2,7.13,7.15,4661,0
2015-01-09,7.04,7.17,7.03,7.06,3615,0
2015-01-12,6.9917,7.04,6.9917,7.04,505,0
2015-01-13,6.99,7.07,6.95,7.07,11504,0
2015-01-14,7.05,7.05,6.96,7.0262,9287,0
2015-01-15,7.01,7.05,6.93,6.93,12298,0
2015-01-16,6.94,7.01,6.87,6.88,5881,0
2015-01-20,6.86,7.04,6.86,6.99,400,0
2015-01-21,7.0399,7.0399,6.865,6.95,4050,0
2015-01-22,6.9544,7.05,6.94,7.05,17637,0
2015-01-23,7.04,7.05,6.91,7.01,15785,0
2015-01-26,6.96,7.04,6.96,7.01,21285,0
2015-01-27,7.04,7.05,6.98,7.04,101096,0
2015-01-28,7,7.03,6.96,6.96,9819,0
2015-01-29,7,7.01,6.83,6.98,6344,0
2015-01-30,7.01,7.03,6.85,6.91,4400,0
2015-02-02,6.94,7,6.85,6.99,14998,0
2015-02-03,6.87,7.05,6.83,6.97,30439,0
2015-02-04,6.89,7.03,6.84,7.03,30027,0
2015-02-05,6.87,7.02,6.87,6.99,22340,0
2015-02-06,7.05,7.05,6.93,6.9408,13625,0
2015-02-09,6.99,7.2,6.86,7.2,20757,0
2015-02-10,7.2,7.2,7.2,7.2,925,0
2015-02-11,7.12,7.2,7.04,7.09,3472,0
2015-02-12,7.01,7.14,7.01,7.1,7431,0
2015-02-13,7.2,7.2,7.02,7.2,964,0
2015-02-17,7.12,7.18,7.1,7.1,4188,0
2015-02-19,7.1,7.18,7.02,7.11,1402,0
2015-02-20,6.9,7.13,6.88,7.1,8138,0
2015-02-23,7.14,7.14,7.12,7.14,1877,0
2015-02-24,7.07,7.1201,6.9,7.06,45841,0
2015-02-25,7.05,7.14,6.94,7.01,23588,0
2015-02-26,6.96,7.15,6.89,7.06,1125,0
2015-02-27,6.95,7.12,6.86,6.96,38138,0
2015-03-02,6.97,7.12,6.97,7.03,15400,0
2015-03-03,7.05,7.15,6.92,7.05,25700,0
2015-03-04,6.96,7.05,6.96,7.04,10100,0
2015-03-05,6.98,7.1,6.91,7.08,30500,0
2015-03-06,7.1,7.13,7.05,7.09,34100,0
2015-03-09,7.1,7.18,7.08,7.12,17900,0
2015-03-10,7.14,7.18,7.12,7.13,4800,0
2015-03-11,7.15,7.2,7.12,7.13,17100,0
2015-03-12,7.15,7.22,7.15,7.21,47800,0
2015-03-13,7.13,7.22,7.13,7.22,1600,0
2015-03-16,7.2,7.2,7.16,7.16,3400,0
2015-03-17,7.13,7.23,7.08,7.23,2400,0
2015-03-18,7.18,7.24,7.18,7.18,21200,0
2015-03-19,7.03,7.21,7.03,7.14,2700,0
2015-03-20,7.06,7.25,7.05,7.25,24900,0
2015-03-23,7.09,7.24,7.09,7.22,3500,0
2015-03-24,7.1,7.2,7.06,7.11,1100,0
2015-03-25,7.15,7.24,7.03,7.03,8800,0
2015-03-26,7.12,7.23,7.12,7.23,2200,0
2015-03-27,7.15,7.24,7.15,7.22,1600,0
2015-03-30,7.22,7.24,7.05,7.24,3900,0
2015-03-31,7.08,7.24,7.061,7.2,13602,0
2015-04-01,7.2,7.21,7.13,7.21,7500,0
2015-04-02,7.11,7.23,7.11,7.23,21200,0
2015-04-06,7.15,7.21,7.15,7.16,3300,0
2015-04-07,7.2,7.4,7.17,7.3,43888,0
2015-04-08,7.27,7.39,7.25,7.3,60900,0
2015-04-09,7.25,7.35,7.23,7.3,5800,0
2015-04-13,7.3,7.3,7.11,7.24,6700,0
2015-04-14,7.22,7.25,7.22,7.25,1300,0
2015-04-15,7.28,7.28,7.11,7.2296,6340,0
2015-04-16,7.26,7.27,7.14,7.23,4786,0
2015-04-17,7.08,7.2,7.07,7.15,9600,0
2015-04-20,7.15,7.28,7.131,7.28,3932,0
2015-04-21,7.26,7.28,7.15,7.28,7982,0
2015-04-22,7.21,7.27,7.16,7.24,1830,0
2015-04-23,7.16,7.25,7.16,7.16,8600,0
2015-04-24,7.14,7.29,7.14,7.29,5069,0
2015-04-27,7.21,7.34,7.16,7.18,11400,0
2015-04-28,7.21,7.273,7.08,7.22,14021,0
2015-04-29,7.22,7.26,7.08,7.2,6200,0
2015-04-30,7.02,7.17,7.02,7.07,9500,0
2015-05-01,7.2,7.24,7.05,7.15,25000,0
2015-05-04,7.15,7.19,7.11,7.15,1400,0
2015-05-05,7.06,7.08,7.06,7.06,600,0
2015-05-06,7.12,7.31,7.12,7.185,5571,0
2015-05-07,7.17,7.24,7.03,7.15,7122,0
2015-05-08,7.17,7.25,7.03,7.07,16800,0
2015-05-11,7.07,7.29,7.07,7.08,900,0
2015-05-12,7.06,7.16,7.06,7.08,3657,0
2015-05-13,7.05,7.21,7.05,7.12,5000,0
2015-05-14,7.06,7.18,7.06,7.07,1400,0
2015-05-15,7.05,7.17,7.05,7.17,2757,0
2015-05-18,7.17,7.18,7.06,7.18,11366,0
2015-05-19,7.18,7.19,7.15,7.16,5048,0
2015-05-20,7.2,7.21,7.07,7.16,7300,0
2015-05-21,7.15,7.27,7.11,7.16,8500,0
2015-05-22,7.15,7.18,7.05,7.18,8600,0
2015-05-26,7.15,7.19,7.13,7.15,2276,0
2015-05-27,7.06,7.29,7.06,7.17,2300,0
2015-05-28,7.18,7.28,7.1,7.17,5975,0
2015-05-29,7.16,7.28,7.15,7.24,10500,0
2015-06-01,7.23,7.25,7.23,7.24,1838,0
2015-06-02,7.18,7.18,7.16,7.18,2748,0
2015-06-03,7.29,7.29,7.15,7.22,1900,0
2015-06-04,7.21,7.26,7.21,7.22,1000,0
2015-06-05,7.2,7.2,7.19,7.19,500,0
2015-06-08,7.29,7.4,7.24,7.34,16200,0
2015-06-09,7.45,7.45,7.23,7.35,18965,0
2015-06-10,7.45,7.5,7.34,7.39,22500,0
2015-06-11,7.49,7.5,7.24,7.4,13991,0
2015-06-12,7.44,7.5,7.42,7.5,10100,0
2015-06-15,7.45,7.94,7.45,7.62,12600,0
2015-06-16,7.52,7.75,7.52,7.67,12500,0
2015-06-17,7.63,7.74,7.26,7.28,17100,0
2015-06-18,7.4,7.49,7.04,7.36,19100,0
2015-06-19,6.18,7.44,6.16,6.89,201900,0
2015-06-22,7,7.26,7,7.21,26000,0
2015-06-23,7.28,7.44,7.2501,7.44,1712,0
2015-06-24,7.44,7.47,7.28,7.43,15600,0
2015-06-25,7.59,7.93,7.59,7.71,5700,0
2015-06-26,7.65,7.77,7.6,7.63,17700,0
2015-06-29,7.65,7.66,7.55,7.57,3000,0
2015-06-30,6.82,7.64,6.82,7.59,5712,0
2015-07-01,7.5,7.61,7.21,7.35,27300,0
2015-07-02,7.15,7.35,7.13,7.15,35400,0
2015-07-06,7.35,7.35,7.25,7.25,1600,0
2015-07-07,7.15,7.4,7.15,7.2,4300,0
2015-07-08,7.25,7.26,7.25,7.26,2400,0
2015-07-09,7.09,7.4,7.09,7.26,3400,0
2015-07-10,7.15,7.31,7.15,7.31,1600,0
2015-07-13,7.33,7.77,7.32,7.36,1800,0
2015-07-14,7.68,7.68,7.18,7.19,1875,0
2015-07-15,7.41,7.665,7.41,7.45,678,0
2015-07-16,7.51,7.75,7.33,7.41,6600,0
2015-07-17,7.69,7.69,7.44,7.5,1600,0
2015-07-20,7.36,7.49,7.36,7.49,4000,0
2015-07-21,7.65,7.65,7.54,7.59,7700,0
2015-07-22,7.34,7.63,7.34,7.55,1500,0
2015-07-23,7.5,7.6,7.5,7.6,500,0
2015-07-24,7.31,7.46,7.31,7.46,700,0
2015-07-27,7.62,7.62,7.45,7.46,1800,0
2015-07-28,7.34,7.34,7.34,7.34,300,0
2015-07-29,7.45,7.5,7.45,7.49,4100,0
2015-07-30,7.52,7.52,7.43,7.49,2000,0
2015-07-31,7.38,7.39,7.36,7.37,1800,0
2015-08-03,7.37,7.47,7.31,7.32,3299,0
2015-08-04,7.32,7.43,7.31,7.31,9000,0
2015-08-05,7.46,7.51,7.41,7.41,7400,0
2015-08-06,7.36,7.44,7.245,7.38,5906,0
2015-08-07,7.25,7.63,7.25,7.38,3400,0
2015-08-10,7.23,7.23,7,7,200,0
2015-08-11,7.245,7.3001,7.245,7.3,2630,0
2015-08-12,7.23,7.32,6.93,7.24,10500,0
2015-08-13,7.25,7.25,7.15,7.17,2900,0
2015-08-14,7.24,7.24,7.2,7.2,800,0
2015-08-17,7.2,7.35,7.18,7.2,15500,0
2015-08-18,7.27,7.44,7.27,7.42,700,0
2015-08-19,7.36,7.44,7.22,7.41,5300,0
2015-08-20,7.4,7.46,7.33,7.38,56100,0
2015-08-24,7.14,7.14,7.07,7.07,1168,0
2015-08-25,7.1,7.65,7.1,7.49,52500,0
2015-08-26,7.43,7.49,7.06,7.17,12300,0
2015-08-27,7.41,7.45,7.13,7.23,4600,0
2015-08-28,7.2,7.34,7.06,7.22,20200,0
2015-08-31,7.09,7.35,7.09,7.21,8900,0
2015-09-01,7.15,7.57,7,7.1,136500,0
2015-09-02,7.12,7.21,7,7.07,90000,0
2015-09-03,7.2,7.2,7.03,7.13,4400,0
2015-09-04,6.83,7.18,6.82,7.15,5000,0
2015-09-08,7.2,7.2,6.8,6.97,49500,0
2015-09-09,7.01,7.1,6.78,6.9,183300,0
2015-09-10,6.9,7.04,6.73,6.82,141746,0
2015-09-11,6.8,6.94,6.65,6.71,54200,0
2015-09-14,6.71,6.83,6.21,6.65,51600,0
2015-09-15,6.64,6.83,6.61,6.73,25700,0
2015-09-16,6.73,6.77,6.67,6.73,43000,0
2015-09-17,6.66,7.65,6.57,7.2,79566,0
2015-09-18,7,7.26,6.64,6.91,377500,0
2015-09-21,6.59,7.03,6.41,6.7,37300,0
2015-09-22,6.65,7.29,6.65,6.72,17400,0
2015-09-23,6.68,6.86,6.65,6.7,12291,0
2015-09-24,6.68,7.23,6.68,6.7,10042,0
2015-09-25,6.72,6.81,6.65,6.72,16400,0
2015-09-28,6.6,6.96,6.6,6.715,21938,0
2015-09-29,6.7,6.98,6.64,6.7,10100,0
2015-09-30,6.81,7,6.6,6.73,558400,0
2015-10-01,6.72,6.78,6.67,6.71,14600,0
2015-10-02,6.7,6.85,6.65,6.71,13900,0
2015-10-05,6.78,7.19,6.65,6.89,24906,0
2015-10-06,6.87,6.98,6.7,6.77,5400,0
2015-10-07,6.84,7.22,6.84,7,18200,0
2015-10-08,6.94,7.07,6.92,6.99,10900,0
2015-10-09,7.03,7.17,6.93,7.05,12200,0
2015-10-12,7,7.15,6.75,6.9,20681,0
2015-10-13,6.8,7.07,6.8,6.9,5400,0
2015-10-14,6.83,7.07,6.75,6.77,18400,0
2015-10-15,6.98,7.07,6.83,7,11900,0
2015-10-16,7,7.02,6.82,6.83,13700,0
2015-10-19,6.92,6.95,6.79,6.95,3841,0
2015-10-20,6.63,6.94,6.63,6.8,5255,0
2015-10-21,6.9,6.94,6.73,6.93,10400,0
2015-10-22,6.76,7,6.7,6.7,7500,0
2015-10-23,6.77,7.04,6.68,6.71,10500,0
2015-10-26,6.65,6.79,6.63,6.69,20100,0
2015-10-27,6.9,6.9,6.51,6.62,19800,0
2015-10-28,6.76,6.76,6.56,6.7,30600,0
2015-10-29,6.69,6.88,6.62,6.83,31200,0
2015-10-30,6.7,6.87,6.68,6.78,19700,0
2015-11-02,6.67,6.82,6.5,6.62,534106,0
2015-11-03,6.69,6.83,6.58,6.83,5400,0
2015-11-04,6.85,6.85,6.48,6.64,36762,0
2015-11-05,6.67,6.68,6.52,6.52,6100,0
2015-11-06,6.63,6.77,6.6,6.62,8800,0
2015-11-09,6.67,6.67,6.55,6.58,3655,0
2015-11-10,6.6,6.65,6.55,6.6,19600,0
2015-11-11,6.65,6.65,6.6,6.6,2400,0
2015-11-12,6.64,6.64,6.6,6.6,2200,0
2015-11-13,6.65,6.65,6.59,6.6,4700,0
2015-11-16,6.6,6.64,6.6,6.64,1500,0
2015-11-17,6.58,6.78,6.58,6.71,5500,0
2015-11-18,6.72,6.98,6.58,6.64,9000,0
2015-11-19,6.67,6.83,6.61,6.72,7900,0
2015-11-20,6.7,6.84,6.66,6.71,47600,0
2015-11-23,6.7,6.84,6.65,6.84,128900,0
2015-11-24,6.81,6.85,6.69,6.79,25000,0
2015-11-25,6.75,6.81,6.71,6.76,3800,0
2015-11-27,6.71,6.78,6.69,6.78,16400,0
2015-11-30,6.72,6.81,6.71,6.74,67400,0
2015-12-01,6.78,6.81,6.7001,6.8,7737,0
2015-12-02,6.73,6.85,6.73,6.81,12994,0
2015-12-03,6.81,6.98,6.8,6.81,3214,0
2015-12-04,6.85,6.95,6.78,6.95,5600,0
2015-12-07,6.86,6.88,6.81,6.86,10700,0
2015-12-08,6.85,7.14,6.84,7,25129,0
2015-12-09,7.01,7.14,7,7,12300,0
2015-12-10,7.01,7.06,7,7.03,41600,0
2015-12-11,7,7.06,7,7.02,160900,0
2015-12-14,6.98,7.05,6.91,7.04,154266,0
2015-12-15,7,7.12,6.99,7.05,22800,0
2015-12-16,7.05,7.12,6.94,6.94,11200,0
2015-12-17,6.94,7.08,6.94,7,8300,0
2015-12-18,6.94,7.08,6.91,7.04,28300,0
2015-12-21,7.04,7.08,6.97,7,12900,0
2015-12-22,7.02,7.08,7,7.07,12754,0
2015-12-23,7.02,7.11,7.02,7.07,6900,0
2015-12-24,7.06,7.06,7.05,7.06,4147,0
2015-12-28,7.01,7.06,7.01,7.06,8195,0
2015-12-29,7.06,7.06,7.04,7.05,17835,0
2015-12-30,7.02,7.15,6.9401,7.11,8281,0
2015-12-31,7.15,7.18,7,7.13,18728,0
2016-01-04,7.04,7.18,6.97,7.08,11816,0
2016-01-05,7.12,7.18,7.02,7.09,14172,0
2016-01-06,7.08,7.18,7.01,7.14,10341,0
2016-01-07,7.08,7.18,7.04,7.15,81551,0
2016-01-08,7.18,7.18,7.03,7.07,31424,0
2016-01-11,7.11,7.15,6.99,7.01,18629,0
2016-01-12,7.09,7.17,6.85,7.16,32878,0
2016-01-13,7.18,7.18,6.95,7.05,11793,0
2016-01-14,7.1,7.45,7.0215,7.17,41332,0
2016-01-15,7.12,7.34,7.08,7.11,12482,0
2016-01-19,7.13,7.17,7.06,7.17,8400,0
2016-01-20,7.07,7.1,7.02,7.09,44367,0
2016-01-21,7.05,7.35,6.97,6.97,11275,0
2016-01-22,7.04,7.16,6.88,6.95,40413,0
2016-01-25,6.83,7.045,6.6,6.8,25690,0
2016-01-26,6.87,7.13,6.59,6.89,32651,0
2016-01-27,6.91,7.03,6.835,6.9,9110,0
2016-01-28,6.86,7.13,6.81,7.1,27768,0
2016-01-29,6.79,7.15,6.79,6.98,31090,0
2016-02-01,7.13,7.35,7.0001,7.14,70252,0
2016-02-02,7.13,7.135,7.02,7.02,30284,0
2016-02-03,7.05,7.08,6.92,7.01,55539,0
2016-02-04,6.93,7.05,6.93,6.99,22568,0
2016-02-05,7,7,6.77,6.77,4381,0
2016-02-08,6.84,6.84,6.65,6.75,5995,0
2016-02-09,6.7,6.7,6.6,6.64,9283,0
2016-02-10,6.65,6.77,6.63,6.67,5400,0
2016-02-11,6.56,6.75,6.56,6.665,13174,0
2016-02-12,6.94,6.94,6.59,6.69,6913,0
2016-02-16,6.84,6.9,6.77,6.77,4464,0
2016-02-17,6.84,6.89,6.61,6.7,51765,0
2016-02-18,6.65,6.71,6.6,6.6,6182,0
2016-02-19,6.61,6.71,6.6,6.66,12521,0
2016-02-22,6.76,6.94,6.73,6.85,10164,0
2016-02-23,6.81,7,6.81,6.94,19375,0
2016-02-24,6.95,6.98,6.87,6.98,11509,0
2016-02-25,6.98,6.98,6.9,6.97,15080,0
2016-02-26,6.95,6.98,6.92,6.98,10259,0
2016-02-29,6.95,6.99,6.91,6.93,32663,0
2016-03-01,6.96,6.96,6.93,6.95,9632,0
2016-03-02,6.95,6.99,6.92,6.99,11068,0
2016-03-03,6.96,6.96,6.93,6.93,13538,0
2016-03-04,6.94,6.95,6.37,6.6,32820,0
2016-03-07,6.62,6.92,6.62,6.91,55846,0
2016-03-08,6.9,6.95,6.78,6.9,50939,0
2016-03-09,6.88,7.09,6.88,7.09,105217,0
2016-03-10,7.05,7.12,6.995,7.08,153569,0
2016-03-11,7.08,7.15,7.0101,7.06,20472,0
2016-03-14,7.01,7.15,6.95,7.05,41587,0
2016-03-15,7.08,7.32,7.08,7.26,297339,0
2016-03-16,7.28,7.29,7.11,7.13,10394,0
2016-03-17,7.13,7.26,7.13,7.22,123925,0
2016-03-18,7.215,7.33,7.14,7.14,39026,0
2016-03-21,7.19,7.35,7.17,7.25,27276,0
2016-03-22,7.25,7.315,7.23,7.31,35587,0
2016-03-23,7.3,7.35,7.209,7.24,79169,0
2016-03-24,7.26,7.35,7.16,7.31,33931,0
2016-03-28,7.29,7.35,7.21,7.25,73843,0
2016-03-29,7.2,7.35,7.18,7.21,36066,0
2016-03-30,7.24,7.2604,7.11,7.16,38848,0
2016-03-31,7.17,7.21,7,7,19678,0
2016-04-01,7.08,7.17,6.98,7.02,21280,0
2016-04-04,7.08,7.25,7.08,7.18,21650,0
2016-04-05,7.17,7.25,7.16,7.16,13864,0
2016-04-06,7.2,7.25,7.144,7.23,29896,0
2016-04-07,7.22,7.3,7.13,7.14,17795,0
2016-04-08,7.24,7.3,7.15,7.27,15784,0
2016-04-11,7.28,7.35,7.22,7.22,11586,0
2016-04-12,7.33,7.35,7.17,7.29,46942,0
2016-04-13,7.34,7.38,7.281,7.32,108744,0
2016-04-14,7.36,7.42,7.35,7.4,27244,0
2016-04-15,7.43,7.58,7.4,7.49,18306,0
2016-04-18,7.52,7.52,7.47,7.48,14841,0
2016-04-19,7.53,7.54,7.47,7.53,14568,0
2016-04-20,7.55,7.55,7.44,7.53,39371,0
2016-04-21,7.55,7.55,7.5148,7.55,16386,0
2016-04-22,7.49,7.54,7.47,7.5,17255,0
2016-04-25,7.51,7.54,7.4859,7.5,71125,0
2016-04-26,7.47,7.52,7.47,7.5,32256,0
2016-04-27,7.5,7.52,7.37,7.46,28892,0
2016-04-28,7.44,7.5,7.42,7.46,38286,0
2016-04-29,7.45,7.51,7.43,7.51,33160,0
2016-05-02,7.55,7.59,7.47,7.53,37470,0
2016-05-03,7.5,7.57,7.45,7.52,38063,0
2016-05-04,7.46,7.59,7.43,7.53,82056,0
2016-05-05,7.55,7.55,7.54,7.54,19413,0
2016-05-06,7.51,7.55,7.5,7.54,28642,0
2016-05-09,7.49,7.54,7.49,7.51,26490,0
2016-05-10,7.54,7.55,7.53,7.55,17530,0
2016-05-11,7.51,7.55,7.49,7.54,30747,0
2016-05-12,7.53,7.54,7.45,7.45,10500,0
2016-05-13,7.4999,7.5,7.45,7.46,8090,0
2016-05-16,7.46,7.51,7.38,7.45,54271,0
2016-05-17,7.43,7.45,7.215,7.34,11251,0
2016-05-18,7.31,7.48,7.31,7.47,11671,0
2016-05-19,7.45,7.46,7.33,7.39,24792,0
2016-05-20,7.43,7.48,7.35,7.48,40369,0
2016-05-23,7.48,7.54,7.4403,7.53,38908,0
2016-05-24,7.49,7.54,7.47,7.53,9888,0
2016-05-25,7.52,7.59,7.51,7.55,18436,0
2016-05-26,7.54,7.55,7.52,7.53,3255,0
2016-05-27,7.54,7.54,7.44,7.52,28624,0
2016-05-31,7.48,7.48,7.08,7.25,35029,0
2016-06-01,7.21,7.28,7.15,7.2,25816,0
2016-06-02,7.17,7.17,7.14,7.17,5218,0
2016-06-03,7.13,7.16,7.06,7.16,23822,0
2016-06-06,7.14,7.23,7.1,7.12,10515,0
2016-06-07,7.08,7.33,7.03,7.04,32327,0
2016-06-08,7.1,7.15,7.1,7.15,3012,0
2016-06-09,7.1,7.11,7.03,7.05,17445,0
2016-06-10,7.05,7.15,7,7.06,13871,0
2016-06-13,7.23,7.23,6.89,7,59836,0
2016-06-14,7.02,7.2,6.94,6.95,27200,0
2016-06-15,6.99,7.13,6.99,7.05,33305,0
2016-06-16,7,7.04,6.93,6.95,78764,0
2016-06-17,6.97,7.1,6.94,6.95,36510,0
2016-06-20,7.02,7.04,6.95,6.97,37213,0
2016-06-21,6.95,7.05,6.93,7.03,40773,0
2016-06-22,6.991,7.05,6.95,7,49291,0
2016-06-23,7.01,7.2,7,7.05,70854,0
2016-06-24,7.04,7.04,6.67,6.73,116419,0
2016-06-27,6.69,6.85,6.68,6.79,63163,0
2016-06-28,6.78,6.9207,6.78,6.88,57920,0
2016-06-29,6.85,7,6.85,6.99,41614,0
2016-06-30,6.99,7.16,6.96,7.1,23005,0
2016-07-01,7.05,7.17,6.67,6.73,58349,0
2016-07-05,6.7,6.82,6.7,6.76,27257,0
2016-07-06,6.7,6.88,6.7,6.76,15207,0
2016-07-07,6.75,6.9,6.75,6.86,17274,0
2016-07-08,6.97,6.99,6.8401,6.95,35890,0
2016-07-11,6.92,7.05,6.92,7.03,47128,0
2016-07-12,7.12,7.23,7.03,7.22,29884,0
2016-07-13,7.25,7.25,7.09,7.13,16683,0
2016-07-14,7.15,7.238,6.96,6.99,38306,0
2016-07-15,7.04,7.16,6.92,7.1,19958,0
2016-07-18,7.18,7.19,6.98,7.01,17649,0
2016-07-19,7.05,7.08,6.96,6.99,24301,0
2016-07-20,7.05,7.1,6.995,7.06,34657,0
2016-07-21,7.08,7.1,7.02,7.06,53832,0
2016-07-22,7.06,7.19,7.04,7.11,62350,0
2016-07-25,6.77,6.93,6.62,6.88,14445,0
2016-07-26,6.84,6.86,6.7,6.84,14370,0
2016-07-27,6.81,6.84,6.73,6.82,42409,0
2016-07-28,6.73,6.85,6.73,6.84,34117,0
2016-07-29,6.82,6.85,6.76,6.83,10453,0
2016-08-01,6.78,6.85,6.75,6.82,28358,0
2016-08-02,6.8,6.8,6.57,6.65,32675,0
2016-08-03,6.65,6.82,6.65,6.79,15496,0
2016-08-04,6.81,6.94,6.81,6.9,38140,0
2016-08-05,6.93,6.95,6.79,6.95,239357,0
2016-08-08,6.95,7,6.94,6.99,26660,0
2016-08-09,6.95,7.1,6.9048,7.03,18063,0
2016-08-10,7,7.06,6.99,7.01,17961,0
2016-08-11,6.9407,7.12,6.9407,7.08,33965,0
2016-08-12,7.04,7.12,6.88,7.11,25728,0
2016-08-15,7.12,7.15,7.08,7.13,11269,0
2016-08-16,7.12,7.13,7.085,7.1,13180,0
2016-08-17,7.1,7.19,7.08,7.19,89385,0
2016-08-18,7.13,7.25,7.13,7.183,153913,0
2016-08-19,7.22,7.25,7.12,7.2,33045,0
2016-08-22,7.15,7.19,7.1,7.16,14141,0
2016-08-23,7.237,7.237,7.14,7.2,8019,0
2016-08-24,7.19,7.2,7.145,7.18,10807,0
2016-08-25,7.18,7.25,7.15,7.24,39529,0
2016-08-26,7.24,7.45,7.2,7.43,216639,0
2016-08-29,7.4196,7.55,7.39,7.53,67200,0
2016-08-30,7.51,7.55,7.48,7.51,37798,0
2016-08-31,7.48,7.7,7.48,7.68,182695,0
2016-09-01,7.68,7.7,7.58,7.7,38741,0
2016-09-02,7.7,7.91,7.68,7.7,119715,0
2016-09-06,7.72,7.79,7.64,7.7,53137,0
2016-09-07,7.65,7.8,7.6,7.69,45647,0
2016-09-08,7.65,7.74,7.65,7.7,30315,0
2016-09-09,7.63,7.74,7.535,7.72,49073,0
2016-09-12,7.71,7.78,7.57,7.65,47868,0
2016-09-13,7.63,7.63,7.48,7.54,43402,0
2016-09-14,7.64,7.64,7.46,7.46,33803,0
2016-09-15,7.47,7.58,7.1975,7.3,119276,0
2016-09-16,7.34,7.405,7.23,7.39,571689,0
2016-09-19,7.33,7.54,7.33,7.49,34727,0
2016-09-20,7.55,7.57,7.3,7.31,31921,0
2016-09-21,7.37,7.37,7.24,7.36,40333,0
2016-09-22,7.285,7.55,7.285,7.54,30520,0
2016-09-23,7.51,7.55,7.46,7.5,27301,0
2016-09-26,7.52,7.53,7.27,7.33,16612,0
2016-09-27,7.4,7.49,7.355,7.46,13533,0
2016-09-28,7.5,7.5,7.39,7.45,46078,0
2016-09-29,7.45,7.45,7.27,7.31,14349,0
2016-09-30,7.33,7.43,7.23,7.37,20534,0
2016-10-03,7.32,7.39,7.2801,7.37,20739,0
2016-10-04,7.35,7.435,7.3,7.36,39225,0
2016-10-05,7.46,7.46,7.35,7.37,26591,0
2016-10-06,7.36,7.61,6.7849,7.36,18129,0
2016-10-07,7.37,7.405,7.28,7.34,7756,0
2016-10-10,7.4,7.5,7.375,7.43,6452,0
2016-10-11,7.4,7.5,7.2,7.43,17652,0
2016-10-12,7.45,7.78,7.45,7.54,10230,0
2016-10-13,7.5,7.57,7.47,7.48,7895,0
2016-10-14,7.54,7.655,7.5,7.51,168427,0
2016-10-17,7.55,7.55,7.4,7.5,51868,0
2016-10-18,7.5,7.65,7.45,7.6,120326,0
2016-10-19,7.65,7.7,7.6,7.65,312363,0
2016-10-20,7.7,7.7,7.5,7.5,14874,0
2016-10-21,7.45,7.6,7.45,7.6,4619,0
2016-10-24,7.6,7.6,7.5,7.55,11336,0
2016-10-25,6.35,6.75,5.775,5.85,783345,0
2016-10-26,5.75,6.075,5.75,5.85,37491,0
2016-10-27,5.9,5.9,5.45,5.45,45759,0
2016-10-28,5.5,5.925,5.3,5.85,62023,0
2016-10-31,5.95,5.95,5.55,5.6,61736,0
2016-11-01,5.65,6.1,5.5,5.6,52277,0
2016-11-02,5.6,6.05,5.5,5.5,25087,0
2016-11-03,5.55,5.75,5.45,5.6,33483,0
2016-11-04,5.5,5.8,5.5,5.7,50868,0
2016-11-07,5.8,5.85,5.55,5.65,15802,0
2016-11-08,5.55,5.7,5.55,5.7,18526,0
2016-11-09,5.7,6,5.6,6,20743,0
2016-11-10,6,6.55,5.8,6.4,110452,0
2016-11-11,6.5,6.75,6.2,6.7,143307,0
2016-11-14,6.75,6.75,6.55,6.6,39235,0
2016-11-15,6.55,6.6,6.25,6.35,27268,0
2016-11-16,6.35,6.4,6.2,6.3,21467,0
2016-11-17,6.3,6.3,6,6.15,14904,0
2016-11-18,6.2,6.6,5.95,6.6,218113,0
2016-11-21,6.6,6.7,5.7,6.6,59652,0
2016-11-22,6.6,6.7,6.6,6.7,36939,0
2016-11-23,6.7,6.7,6.45,6.65,23379,0
2016-11-25,6.65,6.7,6.45,6.7,13292,0
2016-11-28,6.65,6.65,6.1,6.1,19291,0
2016-11-29,6.25,6.3,6.15,6.2,14709,0
2016-11-30,6.3,6.45,6,6.05,20958,0
2016-12-01,6.1,6.55,6.1,6.25,16352,0
2016-12-02,6.2,6.2,6,6.05,15230,0
2016-12-05,6.1,6.35,6.1,6.35,10049,0
2016-12-06,6.4,6.9,6.25,6.8,24936,0
2016-12-07,6.5,7,6.5,6.95,35190,0
2016-12-08,6.95,7.1,6.85,7,28467,0
2016-12-09,7.05,7.05,6.95,7,20436,0
2016-12-12,6.75,6.85,6.55,6.6,9066,0
2016-12-13,6.65,6.7,6.4,6.65,19582,0
2016-12-14,6.65,6.8,6.65,6.75,13344,0
2016-12-15,6.8,6.95,6.35,6.9,21826,0
2016-12-16,6.8,7.15,6.8,7.1,65078,0
2016-12-19,7.1,7.3,7.05,7.2,42518,0
2016-12-20,7.2,7.35,7.05,7.25,20659,0
2016-12-21,7.25,7.35,7.2,7.35,20080,0
2016-12-22,7.35,7.4,7.3,7.35,33440,0
2016-12-23,7.35,7.35,7.25,7.35,6472,0
2016-12-27,7.3,7.4,7.2,7.35,10201,0
2016-12-28,7.15,7.45,7.15,7.3,16946,0
2016-12-29,7.35,7.45,7,7.3,40520,0
2016-12-30,7.2,7.35,7.15,7.3,24279,0
2017-01-03,7.35,7.35,7.2,7.2,16261,0
2017-01-04,7.3,7.35,7.2,7.3,15182,0
2017-01-05,7.3,7.45,7.3,7.35,23798,0
2017-01-06,7.4,7.55,7.3,7.45,63116,0
2017-01-09,7.45,7.65,7.4,7.55,188652,0
2017-01-10,7.55,7.7,7.55,7.65,30177,0
2017-01-11,7.7,7.8,7.675,7.75,55570,0
2017-01-12,7.7,7.7,7.6,7.65,13031,0
2017-01-13,7.7,7.75,7.6,7.65,32940,0
2017-01-17,7.4,7.4569,7.3,7.35,15244,0
2017-01-18,7.45,7.45,7.3,7.35,7589,0
2017-01-19,7.3,7.4,7.2,7.25,10367,0
2017-01-20,7.25,7.45,7.05,7.3,9856,0
2017-01-23,7.3,7.4,7.25,7.4,9362,0
2017-01-24,7.4,7.4,7.25,7.4,26730,0
2017-01-25,7.4,7.45,7.4,7.45,21837,0
2017-01-26,7.4,7.45,7.35,7.4,2917,0
2017-01-27,7.3,7.4,7.25,7.4,8781,0
2017-01-30,7.2,7.25,6.95,7.2,35694,0
2017-01-31,7.05,7.3,7.05,7.15,43525,0
2017-02-01,7.2,7.2,7.05,7.15,25835,0
2017-02-02,7.1,7.4,6.7,7.35,54354,0
2017-02-03,7.4,7.5,7.3,7.5,18353,0
2017-02-06,7.4,7.55,7.4,7.5,32895,0
2017-02-07,7.4,7.4,7.3,7.3,5533,0
2017-02-08,7.25,7.45,7.2,7.45,15170,0
2017-02-09,7.2,7.5,7.2,7.45,30483,0
2017-02-10,7.35,7.45,7.25,7.4,8376,0
2017-02-13,7.45,7.5,7.35,7.5,9434,0
2017-02-14,7.4,7.5,7.35,7.5,17961,0
2017-02-15,7.5,7.75,7.5,7.6,40851,0
2017-02-16,7.6,7.65,7.55,7.6,21692,0
2017-02-17,7.6,7.7,7.5,7.7,53290,0
2017-02-21,7.7,7.75,7.55,7.6,18584,0
2017-02-22,7.6,7.65,7.55,7.55,8976,0
2017-02-23,7.6,7.6,7.45,7.45,33263,0
2017-02-24,7.4,7.65,7.4,7.55,14096,0
2017-02-27,7.5,7.55,7.45,7.45,41363,0
2017-02-28,7.4,7.45,7.35,7.35,41774,0
2017-03-01,7.45,7.55,7.35,7.5,53923,0
2017-03-02,7.45,7.5,7.4,7.45,6868,0
2017-03-03,7.405,7.45,7.25,7.45,33164,0
2017-03-06,7.4,7.4,7.1,7.3,54594,0
2017-03-07,7.25,7.4,7.1,7.2,14308,0
2017-03-08,7.3,7.5,7.2,7.25,27972,0
2017-03-09,7.3,7.5,7.3,7.5,17435,0
2017-03-10,7.4,7.7,7.4,7.6,282921,0
2017-03-13,7.55,7.7,7.45,7.6,56872,0
2017-03-14,7.6,7.7,7.35,7.5,16480,0
2017-03-15,7.305,7.5,7.305,7.45,13830,0
2017-03-16,7.45,7.65,7.35,7.5,46930,0
2017-03-17,7.4,7.7,7.35,7.7,61747,0
2017-03-20,7.65,7.8,7.65,7.7,22892,0
2017-03-21,7.65,7.75,7.4,7.45,19702,0
2017-03-22,7.45,7.55,7.35,7.45,33947,0
2017-03-23,7.4,7.65,7.4,7.6,38102,0
2017-03-24,7.55,7.55,7.45,7.45,7490,0
2017-03-27,7.4,7.6,7.4,7.6,13399,0
2017-03-28,7.5,7.65,7.45,7.65,23619,0
2017-03-29,7.6,7.7,7.6,7.7,28001,0
2017-03-30,7.7,7.8,7.45,7.55,48045,0
2017-03-31,7.55,7.6,7.4,7.55,12964,0
2017-04-03,7.55,7.6,7.425,7.45,23181,0
2017-04-04,7.45,7.55,7.45,7.55,18831,0
2017-04-05,7.6,7.6,7.35,7.35,15235,0
2017-04-06,7.4,7.55,7.4,7.5,25403,0
2017-04-07,7.45,7.5,7.4,7.4,3386,0
2017-04-10,7.4,7.5,7.15,7.2,19565,0
2017-04-11,7.2,7.45,7.2,7.45,8216,0
2017-04-12,7.4,7.55,7.4,7.5,33430,0
2017-04-13,7.45,7.6,7.4,7.45,7493,0
2017-04-17,7.2,7.6,7.2,7.4,9733,0
2017-04-18,7.3,7.65,7.3,7.6,12111,0
2017-04-19,7.55,7.7,7.5,7.6,20043,0
2017-04-20,7.6,7.75,7.5,7.75,16434,0
2017-04-21,7.7,7.8,7.6,7.65,25833,0
2017-04-24,7.7,8.45,7.7,8,74251,0
2017-04-25,8.1,8.1,7.9,7.95,38551,0
2017-04-26,8,8.15,7.992,8.15,89575,0
2017-04-27,8.15,8.15,7.95,7.95,29194,0
2017-04-28,8.05,8.05,7.6,7.75,37680,0
2017-05-01,8,8,7.8,7.85,22391,0
2017-05-02,7.9,7.95,6.85,7.9,14781,0
2017-05-03,7.9,7.9503,7.85,7.85,18454,0
2017-05-04,7.95,8,7.8,8,14689,0
2017-05-05,7.95,7.95,7.75,7.75,30949,0
2017-05-08,7.7,8,7.7,7.95,194990,0
2017-05-09,7.95,8,7.9,8,22061,0
2017-05-10,7.95,8.05,7.95,7.95,28910,0
2017-05-11,7.9,8.05,7.9,8,19573,0
2017-05-12,8,8.05,7.9,8,21072,0
2017-05-15,8,8.2,8,8.1,26316,0
2017-05-16,8.05,8.1,7.95,8.05,16749,0
2017-05-17,7.95,8,7.8,7.85,42129,0
2017-05-18,7.8,7.95,7.8,7.9,24963,0
2017-05-19,7.85,8,7,7.9,19409,0
2017-05-22,7.9,8,7.85,7.85,23016,0
2017-05-23,7.9,8,7.85,7.95,23845,0
2017-05-24,7.95,8.05,7.75,8,15615,0
2017-05-25,7.9956,8.1,7.8,7.95,17082,0
2017-05-26,7.95,8.1,7.9,7.95,8306,0
2017-05-30,7.7,7.9,7.4,7.65,64773,0
2017-05-31,7.7,7.8,7.6,7.7,30418,0
2017-06-01,7.8,7.9,7.65,7.75,22297,0
2017-06-02,7.75,8.1,7.75,7.95,36707,0
2017-06-05,8,8,7.5,7.55,32926,0
2017-06-06,7.5,7.85,7.5,7.8,12774,0
2017-06-07,7.75,7.9,7.75,7.8,15880,0
2017-06-08,7.85,7.9,7.8,7.85,19036,0
2017-06-09,7.8,8.1017,7.8,8,57895,0
2017-06-12,7.9,8.25,7.9,8,44753,0
2017-06-13,7.95,8.1,7.95,8.05,21081,0
2017-06-14,8,8,7.85,8,34578,0
2017-06-15,7.9,8.1,7.9,8,27773,0
2017-06-16,7.95,8.85,7.95,8.55,165580,0
2017-06-19,8.45,8.5,8.1,8.15,36834,0
2017-06-20,8,8.2,8,8.15,34563,0
2017-06-21,8.1,8.3,8.05,8.05,25399,0
2017-06-22,8.05,8.3,8.017,8.15,18899,0
2017-06-23,8,8.85,7.9,8.6,204870,0
2017-06-26,8.5,8.6,8.4,8.55,20890,0
2017-06-27,8.55,8.7,8.45,8.5,21561,0
2017-06-28,8.6,8.775,8.6,8.75,13148,0
2017-06-29,8.8,8.85,8.655,8.7,12649,0
2017-06-30,8.75,8.85,8.55,8.8,15997,0
2017-07-03,8.85,8.95,8.8,8.8,11614,0
2017-07-05,8.8,8.95,8.7378,8.8,29031,0
2017-07-06,8.75,8.85,8.6,8.65,24393,0
2017-07-07,8.7,8.85,8.6,8.8,13205,0
2017-07-10,8.8,9,8.8,8.8,12521,0
2017-07-11,8.15,8.85,8.15,8.65,15806,0
2017-07-12,8.6,8.85,8.6,8.8,10459,0
2017-07-13,8.65,8.85,8.45,8.65,15182,0
2017-07-14,8.6,8.8,8.6,8.75,4681,0
2017-07-17,8.65,8.85,8.45,8.65,11021,0
2017-07-18,8.6,8.7,8.6,8.6,3647,0
2017-07-19,8.55,8.7,8.45,8.65,4020,0
2017-07-20,8.6,8.7,8.5,8.55,5632,0
2017-07-21,8.75,8.9,8.75,8.8,30630,0
2017-07-24,8.8,8.8,8.55,8.55,11042,0
2017-07-25,8.7,8.75,8.3,8.65,21213,0
2017-07-26,8.7,8.7,8.5,8.5,6050,0
2017-07-27,8.45,8.6,8.3,8.35,10113,0
2017-07-28,8.3,8.3,8.15,8.15,9638,0
2017-07-31,8.05,8.1,7.8,7.9,25353,0
2017-08-01,7.95,8.05,7.9,8,15190,0
2017-08-02,8.05,8.05,7.95,7.95,7406,0
2017-08-03,8,8.15,7.85,7.85,11204,0
2017-08-04,7.95,8.05,7.9,7.95,13456,0
2017-08-07,7.9,8,7.8,7.9,16712,0
2017-08-08,7.85,8.05,7.85,7.9,13239,0
2017-08-09,7.85,7.9,7.7,7.8,14674,0
2017-08-10,7.85,7.85,7.7,7.75,17970,0
2017-08-11,7.8,7.8,7.7,7.7,24310,0
2017-08-14,7.7,7.85,7.65,7.85,11146,0
2017-08-15,7.85,7.95,7.8,7.85,6848,0
2017-08-16,7.75,7.85,7.7,7.75,5257,0
2017-08-17,7.7,7.8,7.65,7.7,25327,0
2017-08-18,7.6,8.05,7.6,7.85,26966,0
2017-08-21,7.8,8.2,7.75,8.15,20692,0
2017-08-22,8.2,8.25,8.15,8.2,5994,0
2017-08-23,8.15,8.2,8.05,8.05,7878,0
2017-08-24,8.05,8.15,8,8.15,5239,0
2017-08-25,8.15,8.3,8.15,8.25,8195,0
2017-08-28,8.25,8.25,8.125,8.15,5479,0
2017-08-29,8.1,8.25,8.1,8.15,4921,0
2017-08-30,8.1,8.35,7.85,8.3,6302,0
2017-08-31,8.55,8.7,8.45,8.5,24331,0
2017-09-01,8.3,8.55,8.3,8.5,11927,0
2017-09-05,8.5,8.5,7.95,8,22561,0
2017-09-06,8.15,8.2,7.85,7.95,24624,0
2017-09-07,8,8,7.875,7.95,8273,0
2017-09-08,8.3791,8.3791,8,8.1,7304,0
2017-09-11,8.05,8.4,8,8.4,17987,0
2017-09-12,8.4,8.55,8.4,8.5,19274,0
2017-09-13,8.55,8.75,8.55,8.65,11775,0
2017-09-14,8.65,8.95,8.6,8.9,21904,0
2017-09-15,8.9,8.95,8.8,8.9,98646,0
2017-09-18,8.9,9,8.85,8.95,24781,0
2017-09-19,8.9,9,8.85,8.95,27182,0
2017-09-20,8.95,9,8.9,8.95,21630,0
2017-09-21,8.9,9.05,8.85,9,17574,0
2017-09-22,8.95,9,8.9,9,19861,0
2017-09-25,9,9,8.9,8.95,14102,0
2017-09-26,9,9,8.9,9,13592,0
2017-09-27,9,9.2,9,9.05,63170,0
2017-09-28,9.15,9.3,9,9.2,17668,0
2017-09-29,9.4,9.4,9.15,9.15,20624,0
2017-10-02,9.25,9.35,9.15,9.25,34331,0
2017-10-03,9.3,9.45,9.25,9.3,15872,0
2017-10-04,9.3,9.4,9.1,9.3,11895,0
2017-10-05,9.35,9.5,9.3,9.45,10158,0
2017-10-06,9.4,9.5,9.4,9.4,13159,0
2017-10-09,9.4,9.55,9.4,9.45,12910,0
2017-10-10,9.5,9.55,9.45,9.5,13736,0
2017-10-11,9.5,9.55,9.45,9.45,12648,0
2017-10-12,9.5,9.6,9.45,9.45,5103,0
2017-10-13,9.5,9.6,9.4,9.55,9338,0
2017-10-16,9.45,9.5,9.4,9.45,23292,0
2017-10-17,9.4,9.4,9.3,9.3,3905,0
2017-10-18,9.4,9.45,9.25,9.35,12519,0
2017-10-19,9.35,9.4,9.3,9.35,8479,0
2017-10-20,9.5,9.5,9.35,9.5,14886,0
2017-10-23,9.7,9.7,9.4,9.5,21546,0
2017-10-24,9.55,9.6,9.4,9.4,9290,0
2017-10-25,9.4814,9.5,9.25,9.3,11898,0
2017-10-26,9.25,9.525,9.25,9.45,9553,0
2017-10-27,9.45,9.5,9.3,9.5,15922,0
2017-10-30,9.3,9.35,9.1,9.2,14699,0
2017-10-31,9.25,9.4,9.1,9.35,15151,0
2017-11-01,9.45,9.5,9.3,9.35,9368,0
2017-11-02,9.35,9.5,9.3,9.45,15310,0
2017-11-03,9.45,9.5,9.3484,9.45,38164,0
2017-11-06,9.45,9.5,9.4,9.45,4752,0
2017-11-07,9,9,9,9,5513,0
2017-11-08,8.95,9.05,8.85,8.95,8653,0
2017-11-09,8.85,8.9,8.45,8.65,13380,0
2017-11-10,8.65,8.85,8.55,8.55,13460,0
