Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.1,14.1,13.5,13.5,658,0
2005-02-28,14.1,14.1,13.5,14,7458,0
2005-03-01,14,14.2,14,14.2,4452,0
2005-03-02,14.1,14.2,13.5,13.5,2688,0
2005-03-03,13.5,14,13.5,13.5,1086,0
2005-03-04,13.6,13.6,13.2,13.2,723,0
2005-03-07,14,14,13.5,14,609,0
2005-03-08,14,14,13.7,14,6044,0
2005-03-09,14,14,13.7,13.9,432,0
2005-03-10,13.9,14,13.8,13.8,1391,0
2005-03-11,13.7,13.7,13.5,13.5,542,0
2005-03-14,14,14,13.5,14,834,0
2005-03-15,13.8,14,13.2,13.2,837,0
2005-03-16,13.2,14,13.2,13.99,468,0
2005-03-17,13.2,14,13.2,14,1027,0
2005-03-18,14,14,13.2,14,210,0
2005-03-21,13.8,13.8,12.2,12.7,2746,0
2005-03-22,12.6,12.7,12.5,12.5,2502,0
2005-03-23,12.4,13.5,12.4,13.5,722,0
2005-03-24,13.5,13.5,13.5,13.5,100,0
2005-03-28,13.5,13.9,13.5,13.7,1759,0
2005-03-29,13.5,13.9,13.5,13.5,1213,0
2005-03-30,13.5,13.9,13.5,13.9,500,0
2005-03-31,13.5,13.9,13.5,13.9,1805,0
2005-04-01,13.8,13.8,13.7,13.7,2325,0
2005-04-04,13.7,13.7,13.2,13.3,922,0
2005-04-05,13.3,13.3,12.5,13,1462,0
2005-04-06,13,13.1,13,13.1,200,0
2005-04-07,13,13.1,12.5,13,908,0
2005-04-08,12.5,13,12.5,13,59,0
2005-04-11,12.5,13.3,12.5,13,86,0
2005-04-12,12.5,12.5,12.2,12.3,948,0
2005-04-13,12.4,12.4,12.2,12.2,520,0
2005-04-14,12.2,12.2,12.2,12.2,378,0
2005-04-15,12.2,12.2,11,12,2010,0
2005-04-18,12,12,11.4,11.8,1204,0
2005-04-19,12,12,11.8,12,715,0
2005-04-20,11,12,11,12,382,0
2005-04-21,11.75,11.75,11.1,11.1,904,0
2005-04-22,11.1,11.5,11.1,11.2,2441,0
2005-04-25,11.4,11.4,11.1,11.1,452,0
2005-04-26,11.2,11.2,11,11,2303,0
2005-04-27,11,12,11,11,3188,0
2005-04-28,11,11.9,10.5,10.8,830,0
2005-04-29,11.5,11.9,11,11.5,570,0
2005-05-02,11,12,11,12,4041,0
2005-05-03,11.5,12.5,11.5,12.5,2772,0
2005-05-04,12,12,11.6,11.6,1132,0
2005-05-05,12,12,11.5,11.8,519,0
2005-05-06,11.5,11.9,10.1,11.5,5898,0
2005-05-09,11,11,10.5,11,866,0
2005-05-10,11.5,11.5,10.2,11,1692,0
2005-05-11,11,11,11,11,120,0
2005-05-12,11,11,11,11,50,0
2005-05-13,11,11,10.2,10.8,155,0
2005-05-16,10.5,11,10.5,10.6,388,0
2005-05-17,10.6,10.6,10.4,10.4,3722,0
2005-05-18,10.2,10.4,10.1,10.3,4487,0
2005-05-19,10.3,11,10.2,11,1307,0
2005-05-20,10.9,10.9,10.9,10.9,150,0
2005-05-23,10.5,10.7,10.5,10.6,608,0
2005-05-24,10.5,10.6,10.5,10.6,522,0
2005-05-25,10.5,10.55,10.5,10.55,1319,0
2005-05-26,10.55,10.9,10.5,10.8,723,0
2005-05-31,10.5,10.6,10.5,10.5,434,0
2005-06-01,10.8,10.8,10.54,10.54,803,0
2005-06-02,10.1,10.9,10.1,10.5,942,0
2005-06-06,10.8,10.8,10.4,10.7,13382,0
2005-06-07,10.9,12,10.8,12,4560,0
2005-06-08,12.4,14.5,11.7,14.4,12176,0
2005-06-09,16,17,15.75,15.8,13830,0
2005-06-10,16,16,13.6,14,5449,0
2005-06-13,13.85,13.85,13.5,13.5,488,0
2005-06-14,13,14,13,14,4628,0
2005-06-15,12,13.9,12,13.7,935,0
2005-06-16,13,13.6,13,13.5,403,0
2005-06-17,13,13.8,13,13.8,325,0
2005-06-20,13.5,13.8,12,13.8,250,0
2005-06-21,12.5,13.4,12.5,13,1177,0
2005-06-22,12.5,12.5,12.1,12.1,1307,0
2005-06-23,12.1,12.1,12,12,161,0
2005-06-24,12.5,12.5,12,12.4,210,0
2005-06-27,11.5,12.5,11.5,12,2238,0
2005-06-28,12,12.3,11.7,11.7,796,0
2005-06-29,11.6,11.6,11.4,11.4,1625,0
2005-06-30,11.4,11.6,11,11.2,6936,0
2005-07-01,11.2,11.3,11,11.1,3192,0
2005-07-05,11.1,11.5,10.9,11,1772,0
2005-07-06,11,11.5,11,11.5,1175,0
2005-07-07,11.5,11.8,11.3,11.3,809,0
2005-07-08,11.5,11.5,11.5,11.5,180,0
2005-07-11,12,13.3,12,13,5370,0
2005-07-12,13.3,13.3,13,13,1394,0
2005-07-13,13.5,13.6,13.5,13.6,2111,0
2005-07-14,13.9,14,13.6,14,1676,0
2005-07-15,13.6,14,13.6,14,226,0
2005-07-18,13.5,13.5,12.7,12.7,359,0
2005-07-19,12.8,12.8,11.5,11.5,6140,0
2005-07-20,12,12,11,11.3,6997,0
2005-07-21,11.3,11.3,11.1,11.1,1310,0
2005-07-22,11,11.3,11,11.2,2051,0
2005-07-25,11.2,11.2,11,11.1,2176,0
2005-07-26,11.1,11.3,11.1,11.3,239,0
2005-07-27,11.3,11.3,11,11.3,2146,0
2005-07-28,11.3,12,11.3,12,1492,0
2005-07-29,11.7,11.7,11.5,11.5,340,0
2005-08-01,11.1,12,11,11.4,2252,0
2005-08-02,11,11.5,10.8,11,10247,0
2005-08-03,10.8,11,9.8,10.1,6840,0
2005-08-04,10,10,9.7,10,4161,0
2005-08-05,10.3,10.3,10.1,10.1,625,0
2005-08-08,10,10,9.5,9.9,2579,0
2005-08-09,9.5,10,9,9.5,1814,0
2005-08-10,8.5,10,8.5,8.53,2504,0
2005-08-11,8.5,8.53,8.5,8.53,1146,0
2005-08-12,9,9,9,9,425,0
2005-08-15,8.5,8.5,8.5,8.5,1324,0
2005-08-16,8,8,8,8,100,0
2005-08-17,8,8.5,8,8.1,2412,0
2005-08-18,8,8.35,8,8.35,600,0
2005-08-19,8.02,8.2,8.02,8.1,478,0
2005-08-22,8.05,8.5,8.05,8.11,2863,0
2005-08-23,8.11,8.11,6,6.9,12516,0
2005-08-24,6.5,6.5,4.9,5.9,21706,0
2005-08-25,7.9,8,6.2,7.2,11530,0
2005-08-26,7.5,7.85,7.4,7.55,9807,0
2005-08-29,7.55,7.55,7.55,7.55,100,0
2005-08-30,7.55,7.8,7.55,7.7,3810,0
2005-08-31,7.8,7.82,7.8,7.82,1249,0
2005-09-01,7.59,7.95,7.59,7.59,1567,0
2005-09-02,7.6,7.6,7.6,7.6,150,0
2005-09-06,7.6,7.62,7.6,7.62,1199,0
2005-09-07,7.62,7.75,7.62,7.63,1055,0
2005-09-08,7.71,7.75,7.71,7.71,303,0
2005-09-12,8,9.6,8,9.6,711,0
2005-09-13,9,9,8.95,9,3207,0
2005-09-14,9,9.35,9,9,468,0
2005-09-15,9,9,8.99,9,4515,0
2005-09-16,9.28,9.28,9,9.2,2135,0
2005-09-19,9,9,9,9,500,0
2005-09-20,8.8,9,8.8,8.89,1476,0
2005-09-21,8.9,9,8.9,9,1677,0
2005-09-22,9,9,9,9,200,0
2005-09-23,9.05,9.05,9.05,9.05,190,0
2005-09-26,9.57,9.6,9.57,9.6,1177,0
2005-09-27,9.5,9.55,9.5,9.55,898,0
2005-09-28,9.55,9.65,9.5,9.5,4780,0
2005-09-29,9.75,12.5,9.5,10.1,2113,0
2005-09-30,10.79,10.79,10.79,10.79,250,0
2005-10-10,8.7,9.9,8.7,9.2,522,0
2005-10-17,9,9.2,9,9.2,1395,0
2005-10-18,9.2,9.2,9.2,9.2,300,0
2005-10-19,9.2,9.2,9.2,9.2,3456,0
2005-10-20,9,9,8.7,8.7,527,0
2005-10-21,8.7,8.7,8.7,8.7,327,0
2005-10-24,8.7,8.7,8.7,8.7,500,0
2005-10-26,8.85,8.85,8.85,8.85,100,0
2005-10-27,8.8,8.88,8.7,8.7,6276,0
2005-10-31,8.7,8.7,8.7,8.7,1207,0
2005-11-01,9,9,9,9,5450,0
2005-11-02,8.7,8.7,8.7,8.7,590,0
2005-11-03,8.7,8.7,8.7,8.7,317,0
2005-11-04,8.7,8.7,8.7,8.7,150,0
2005-11-07,8.3,8.85,8.3,8.85,611,0
2005-11-08,8.8,9,8.8,9,395,0
2005-11-09,8.8,8.85,8.8,8.8,675,0
2005-11-10,8.8,8.8,8.8,8.8,351,0
2005-11-11,8.8,8.8,8.8,8.8,2260,0
2005-11-14,8.05,8.06,8,8,2969,0
2005-11-15,8,8,8,8,1635,0
2005-11-16,8.36,8.46,8.2,8.45,1360,0
2005-11-17,8.35,8.98,8.35,8.55,2006,0
2005-11-18,8.75,8.75,8.75,8.75,400,0
2005-11-21,8.9,8.9,8.85,8.85,928,0
2005-11-22,8.66,9,8.35,8.85,2582,0
2005-11-23,9.06,9.99,8.9,9.5,14761,0
2005-11-25,10,10,9.05,9.05,1998,0
2005-11-28,9,9,9,9,2319,0
2005-11-29,9,9,9,9,2940,0
2005-12-05,8.12,8.6,8,8.6,2021,0
2005-12-06,8.6,8.7,8.6,8.7,1865,0
2005-12-08,8.2,8.2,8.2,8.2,514,0
2005-12-09,8.3,8.3,8.3,8.3,955,0
2005-12-13,8.3,8.59,8.01,8.01,1705,0
2005-12-14,8.05,8.2,8.05,8.2,818,0
2005-12-15,8,8.2,8,8.2,601,0
2005-12-16,7.94,7.94,7.94,7.94,100,0
2005-12-19,7.8,7.8,7.76,7.77,1063,0
2005-12-20,7.04,8.18,7.04,7.66,1733,0
2005-12-21,7.7,7.7,7.7,7.7,2128,0
2005-12-22,7.6,7.6,7.52,7.52,600,0
2005-12-23,7.5,7.5,7.46,7.46,1707,0
2005-12-27,7.4,7.5,7,7.3,4862,0
2005-12-28,7.01,7.02,6.9,6.9,2866,0
2005-12-29,6.91,6.92,6.9,6.92,1475,0
2005-12-30,6.75,7.05,6.75,6.84,2376,0
2006-01-03,6.9,7.41,6.9,7.41,780,0
2006-01-04,7.61,8.18,7.38,7.88,8769,0
2006-01-05,8.02,8.15,7.57,7.87,15083,0
2006-01-06,7.76,8.15,7.15,7.69,11770,0
2006-01-09,7.3,8.18,7.3,7.36,3503,0
2006-01-10,7.44,8.1,7.44,7.68,3200,0
2006-01-11,7.42,7.93,7.28,7.78,4334,0
2006-01-12,7.72,7.92,7.24,7.48,5206,0
2006-01-13,7.45,7.45,7.45,7.45,200,0
2006-01-17,7.26,7.8,7.26,7.6,2777,0
2006-01-18,7.41,7.85,7.35,7.4,5615,0
2006-01-19,7.43,7.85,7.43,7.51,5690,0
2006-01-20,7.49,7.86,7.44,7.54,3898,0
2006-01-23,7.49,7.66,7.49,7.52,1200,0
2006-01-24,7.3,7.73,7.25,7.43,4640,0
2006-01-25,7.35,7.37,7.3,7.3,808,0
2006-01-26,7.02,7.52,7.02,7.13,1608,0
2006-01-30,7.02,7.33,7.02,7.19,1160,0
2006-01-31,7.09,7.11,7.02,7.06,1221,0
2006-02-01,6.9,7.54,6.9,7.25,3499,0
2006-02-02,7.18,7.26,7.1,7.1,3348,0
2006-02-03,6.6,7.28,6.6,7.28,640,0
2006-02-06,7,7.2,7,7.2,760,0
2006-02-07,7.03,7.29,7.03,7.05,2327,0
2006-02-08,7.01,7.04,7.01,7.04,1000,0
2006-02-09,7.01,7.04,7.01,7.03,675,0
2006-02-13,7.4,7.4,6.82,6.82,900,0
2006-02-14,6.61,7,6.61,7,2100,0
2006-02-16,6.72,6.8,6.72,6.8,279,0
2006-02-17,6.73,6.82,6.73,6.74,1600,0
2006-02-21,6.8,7.7,6.8,7.7,3630,0
2006-02-22,7.99,7.99,7.99,7.99,300,0
2006-02-23,7.46,7.75,6.76,7.75,1590,0
2006-02-24,7.98,8.38,7.98,8.33,1700,0
2006-02-27,8.2,8.2,8,8.2,3140,0
2006-02-28,8.2,8.2,8.01,8.1,850,0
2006-03-01,8.1,8.25,8.1,8.21,13451,0
2006-03-02,8.3,8.3,8.13,8.16,6025,0
2006-03-03,8.15,8.24,8.15,8.18,2967,0
2006-03-06,8.05,8.2,7.75,7.75,6881,0
2006-03-08,7.84,7.84,7.84,7.84,200,0
2006-03-09,7.84,8,7.84,8,1400,0
2006-03-10,7.68,7.68,7.68,7.68,702,0
2006-03-13,7.53,7.53,7,7.03,7819,0
2006-03-14,7,7.1,7,7.1,1454,0
2006-03-16,7.22,7.4,7.22,7.4,673,0
2006-03-17,7.29,7.29,7,7.12,1650,0
2006-03-20,7.1,7.1,7,7.1,1038,0
2006-03-21,7.1,7.2,7.1,7.2,305,0
2006-03-22,7.1,7.1,7.1,7.1,1325,0
2006-03-23,7.1,7.2,7.1,7.2,2160,0
2006-03-24,7.2,7.2,7.2,7.2,1110,0
2006-03-27,7.2,7.2,7.2,7.2,880,0
2006-03-28,7.19,7.2,7.19,7.2,300,0
2006-03-29,7.19,7.19,7.19,7.19,100,0
2006-03-30,7.1,7.1,7,7,1954,0
2006-04-03,7,7.01,7,7.01,2140,0
2006-04-04,7,7.1,7,7.1,738,0
2006-04-05,7.1,7.1,7.1,7.1,1108,0
2006-04-06,7.1,7.1,7.1,7.1,2151,0
2006-04-07,7.1,7.1,7,7,1211,0
2006-04-10,6.8,6.85,6.8,6.85,322,0
2006-04-11,6.85,6.99,6.35,6.37,2064,0
2006-04-12,6.81,6.97,6.81,6.97,1350,0
2006-04-13,6.98,7,6.98,7,368,0
2006-04-17,6.77,6.79,6.77,6.79,1002,0
2006-04-19,6.8,6.8,6.74,6.8,600,0
2006-04-20,6.57,6.62,6.57,6.61,456,0
2006-04-25,6.61,6.7,6.61,6.7,722,0
2006-04-26,6.6,6.6,6.6,6.6,1908,0
2006-04-27,6.5,6.5,6.4,6.5,910,0
2006-04-28,6.6,6.6,6.4,6.55,1427,0
2006-05-02,6.5,6.5,6.49,6.49,430,0
2006-05-04,6.52,6.53,6.42,6.5,949,0
2006-05-05,6.5,6.7,6.5,6.7,2308,0
2006-05-08,6.55,6.55,6.55,6.55,100,0
2006-05-09,6.5,6.55,6.5,6.5,2986,0
2006-05-10,6.5,6.5,6.5,6.5,308,0
2006-05-11,6.55,6.65,6.55,6.55,1291,0
2006-05-12,6.73,6.73,6.73,6.73,100,0
2006-05-15,6.8,7,6.8,7,1928,0
2006-05-17,7,8.05,7,7.01,8472,0
2006-05-18,7.01,7.35,7.01,7.24,4417,0
2006-05-22,7.24,7.24,7,7,1115,0
2006-05-23,7,7.07,7,7.07,650,0
2006-05-24,6.59,7.52,6.59,7.2,3904,0
2006-05-25,7.15,7.15,7,7,1846,0
2006-05-26,7.3,7.3,7.3,7.3,100,0
2006-05-30,7.03,7.03,7,7,1459,0
2006-05-31,6.7,6.7,6.7,6.7,100,0
2006-06-05,6.97,6.97,6.97,6.97,100,0
2006-06-06,7,7.25,7,7.25,2360,0
2006-06-12,7.26,7.26,7,7,550,0
2006-06-13,6.82,7,6.8,7,1682,0
2006-06-14,6.8,6.8,6.8,6.8,113,0
2006-06-16,6.8,6.8,6.8,6.8,756,0
2006-06-19,6.98,7.02,6.98,7.02,922,0
2006-06-20,7.05,7.06,7.05,7.06,770,0
2006-06-21,6.97,7.1,6.97,7.1,315,0
2006-06-22,7.12,7.12,7.12,7.12,100,0
2006-06-23,6.96,6.96,6.55,6.59,838,0
2006-06-26,7.36,7.36,7.36,7.36,119,0
2006-06-27,6.53,6.61,6.5,6.5,1829,0
2006-06-29,6.56,6.56,6.5,6.5,300,0
2006-07-05,6.5,6.5,6.5,6.5,1133,0
2006-07-06,8.7,8.7,7.5,7.97,4031,0
2006-07-07,7.09,7.35,7.09,7.35,200,0
2006-07-11,7.24,7.24,7.24,7.24,100,0
2006-07-12,7.02,7.02,6.86,6.86,200,0
2006-07-13,7.34,7.35,7.34,7.35,1795,0
2006-07-17,6.82,6.82,6.82,6.82,104,0
2006-07-18,6.55,7.25,6.55,7.25,311,0
2006-07-19,7.25,8.25,6.63,6.63,3466,0
2006-07-20,6.81,6.81,6.81,6.81,200,0
2006-07-21,6.9,6.9,6.9,6.9,1000,0
2006-07-24,6.63,6.63,6.6,6.6,1052,0
2006-07-25,6.67,6.67,6.54,6.54,292,0
2006-07-27,6.5,6.51,6.5,6.51,560,0
2006-07-28,6.51,6.64,6.51,6.64,1830,0
2006-08-01,6.56,6.64,6.35,6.63,3241,0
2006-08-02,6.61,6.61,6.57,6.6,2818,0
2006-08-04,6.95,6.95,6.95,6.95,932,0
2006-08-08,6.72,6.72,6.72,6.72,100,0
2006-08-10,6.36,6.36,6.36,6.36,435,0
2006-08-11,6.6,6.6,6.6,6.6,200,0
2006-08-14,6.5,6.5,6.5,6.5,176,0
2006-08-15,6.35,6.35,6.35,6.35,115,0
2006-08-18,6.5,6.5,6.5,6.5,336,0
2006-08-21,6.46,6.46,6.06,6.06,867,0
2006-08-22,6.5,6.5,6.5,6.5,1000,0
2006-08-24,6.28,6.28,6.25,6.25,200,0
2006-08-29,6.01,6.2,6.01,6.2,346,0
2006-08-30,6.2,6.2,6.2,6.2,225,0
2006-08-31,6.35,6.59,6.3,6.59,1515,0
2006-09-05,6.7,6.9,6.31,6.9,6724,0
2006-09-06,6.36,6.36,6.36,6.36,118,0
2006-09-08,6.68,6.8,6.68,6.8,1915,0
2006-09-13,6.27,6.69,6.27,6.69,3958,0
2006-09-15,6.8,6.9,6.8,6.8,7481,0
2006-09-25,6.36,6.36,6.36,6.36,100,0
2006-09-27,6.39,6.39,6.36,6.36,552,0
2006-09-28,6.39,6.4,6.39,6.4,725,0
2006-09-29,6.4,6.5,6.4,6.5,2173,0
2006-10-03,5.8,6.58,5.8,6.58,900,0
2006-10-04,6.6,6.7,6.6,6.7,802,0
2006-10-06,6.44,6.52,6.44,6.52,551,0
2006-10-09,6.22,6.5,6.2,6.2,2394,0
2006-10-10,6.66,6.67,6.43,6.43,898,0
2006-10-11,6.4,6.42,6.01,6.01,1250,0
2006-10-12,5.86,6.01,5.8,6.01,1764,0
2006-10-13,6.01,6.01,6.01,6.01,589,0
2006-10-16,6.22,6.23,6.22,6.23,576,0
2006-10-18,6.07,6.07,6.07,6.07,1191,0
2006-10-19,6.1,6.1,6.1,6.1,162,0
2006-10-20,6.19,6.19,6.19,6.19,250,0
2006-10-23,6.45,6.45,6.45,6.45,150,0
2006-10-24,6.24,6.24,6.24,6.24,200,0
2006-10-25,6.07,6.07,5.85,5.85,1313,0
2006-10-26,6.02,6.02,5.85,5.89,1362,0
2006-10-30,6,6.03,5.99,6,2459,0
2006-10-31,5.85,5.85,5.85,5.85,100,0
2006-11-01,5.75,5.88,5.75,5.88,312,0
2006-11-06,5.88,5.93,5.8,5.8,4142,0
2006-11-07,5.87,5.87,5.5,5.5,6060,0
2006-11-08,5.44,5.44,5.43,5.43,4127,0
2006-11-09,5.5,5.5,5.2,5.2,1175,0
2006-11-10,5.2,5.3,5.2,5.3,564,0
2006-11-13,5.2,5.5,5.2,5.5,1160,0
2006-11-14,5.65,6.2,5.4,5.4,3125,0
2006-11-15,5.41,5.9,5.41,5.9,5147,0
2006-11-16,5.9,5.9,5.88,5.88,2700,0
2006-11-17,5.2,5.7,5.2,5.7,560,0
2006-11-20,5.51,5.51,5.5,5.5,200,0
2006-11-21,5.9,5.9,5.9,5.9,200,0
2006-11-22,6.5,9.25,6.49,8,186812,0
2006-11-24,9.23,25,9,15.16,1619505,0
2006-11-27,21.03,23.22,18.2,19.3,3589946,0
2006-11-28,20.23,20.65,16.61,17.35,1679731,0
2006-11-29,17.59,17.92,15.73,16.1,1105306,0
2006-11-30,16.22,17.55,14.5,15.75,1259351,0
2006-12-01,15.81,16.9,14.75,15,937927,0
2006-12-04,14.9,15,14.2,14.34,332756,0
2006-12-05,14.44,16.35,13.95,14.25,1447363,0
2006-12-06,14.58,14.95,13.77,13.9,468104,0
2006-12-07,14.35,14.35,13.4,13.53,269371,0
2006-12-08,13.53,14.65,13.2,13.53,377325,0
2006-12-11,13.43,14.22,13.2,13.68,259208,0
2006-12-12,13.46,13.73,12.56,12.56,353936,0
2006-12-13,12.87,12.87,11.63,11.75,333838,0
2006-12-14,12,13.46,11.82,12.09,515361,0
2006-12-15,11.91,12.09,11.18,11.22,240300,0
2006-12-18,11.36,14.48,11.21,14.35,1658470,0
2006-12-19,13.96,14.55,12.42,12.61,901025,0
2006-12-20,12.6,13.65,12.35,12.59,417900,0
2006-12-21,14.75,15.5,12.88,13.2,1415900,0
2006-12-22,13.35,13.38,12.45,12.54,273669,0
2006-12-26,12.51,12.78,11.26,11.38,264156,0
2006-12-27,11.58,12.09,10.91,11.2,429402,0
2006-12-28,11.25,13.28,11,11.89,1001765,0
2006-12-29,11.7,12.19,11.15,11.2,254357,0
2007-01-03,11.46,11.73,11,11.12,219037,0
2007-01-04,11.5,11.5,10.7,11.05,121730,0
2007-01-05,10.96,11.35,10.76,10.83,90854,0
2007-01-08,10.92,10.98,10.65,10.69,37103,0
2007-01-09,10.69,10.69,10.27,10.43,87198,0
2007-01-10,10.33,11.3,10.25,11,207314,0
2007-01-11,10.82,11.51,10.62,10.89,165056,0
2007-01-12,10.99,11.89,10.6,11.08,226007,0
2007-01-16,11.49,11.49,10.77,10.97,35932,0
2007-01-17,10.97,11.28,10.79,10.87,29699,0
2007-01-18,10.77,10.92,10.2,10.39,142183,0
2007-01-19,10.3,10.42,10.01,10.34,35623,0
2007-01-22,11.02,11.59,10.62,11,267154,0
2007-01-23,11.17,12.3,11.04,11.93,503426,0
2007-01-24,11.79,12.25,11.5,11.66,143900,0
2007-01-25,11.75,12.47,11.41,11.76,241487,0
2007-01-26,12,12.2,11.09,11.24,178738,0
2007-01-29,11,11.25,10.71,10.81,116494,0
2007-01-30,10.75,11.15,10.55,10.83,70164,0
2007-01-31,10.82,10.9,10.64,10.82,36135,0
2007-02-01,10.88,11,10.35,10.44,71315,0
2007-02-02,10.7,10.7,10.31,10.42,33772,0
2007-02-05,10.74,11.5,10.51,11.18,234937,0
2007-02-06,11.17,12.15,10.93,12.05,303016,0
2007-02-07,12.23,12.23,11.6,11.73,82553,0
2007-02-08,11.68,13.15,11.67,12.99,342875,0
2007-02-09,13.46,13.7,12.75,12.82,313127,0
2007-02-12,12.59,12.62,11.81,11.92,248452,0
2007-02-13,12.01,12.13,11.4,11.72,86417,0
2007-02-14,11.64,12.28,11.53,12.14,106283,0
2007-02-15,12.5,12.5,11.9,12.17,48077,0
2007-02-16,12.2,12.2,11.76,11.93,45435,0
2007-02-20,12.01,12.77,11.85,12.71,127159,0
2007-02-21,12.58,13.25,12.51,12.91,88579,0
2007-02-22,13.2,14.55,12.88,14.53,371300,0
2007-02-23,14.47,14.5,13.69,13.8,135909,0
2007-02-26,13.69,13.8,13.2,13.6,76289,0
2007-02-27,13.09,13.38,11.38,11.5,229793,0
2007-02-28,11.7,11.98,11.2,11.76,122028,0
2007-03-01,11.5,12.55,11.3,12.33,152797,0
2007-03-02,12.16,13.1,12.16,12.35,138108,0
2007-03-05,12.2,12.2,11.55,11.89,165031,0
2007-03-06,12.35,12.78,11.38,11.42,276273,0
2007-03-07,11.42,11.55,10.85,10.97,123107,0
2007-03-08,11.05,11.35,10.75,10.98,112759,0
2007-03-09,11.06,11.12,10.53,10.61,134976,0
2007-03-12,11.05,11.43,10.89,10.93,106886,0
2007-03-13,10.86,11.07,10.5,10.52,46091,0
2007-03-14,10.46,11.41,10.17,10.73,168758,0
2007-03-15,10.85,11.02,10.63,10.7,50900,0
2007-03-16,11.25,11.26,10.6,10.87,99037,0
2007-03-19,10.69,10.95,10.69,10.77,70074,0
2007-03-20,10.8,10.98,10.56,10.67,39779,0
2007-03-21,10.64,11,10.5,10.85,58066,0
2007-03-22,10.8,11.01,10.6,10.68,34300,0
2007-03-23,10.86,10.86,10.62,10.73,22442,0
2007-03-26,10.6,10.98,10.6,10.73,16505,0
2007-03-27,10.8,10.87,10.61,10.62,15786,0
2007-03-28,10.65,11.5,10.6,10.63,141599,0
2007-03-29,10.62,10.76,10.42,10.46,58535,0
2007-03-30,10.43,10.88,10.35,10.5,57472,0
2007-04-02,10.53,10.75,10.5,10.55,41153,0
2007-04-03,10.55,10.82,10.55,10.68,30036,0
2007-04-04,10.86,10.98,10.59,10.63,29527,0
2007-04-05,10.6,11.3,10.55,11.03,202342,0
2007-04-09,11.31,11.31,10.7,10.73,49206,0
2007-04-10,10.68,10.89,10.57,10.81,57046,0
2007-04-11,10.88,10.88,10.62,10.69,23926,0
2007-04-12,10.77,10.92,10.63,10.82,24788,0
2007-04-13,10.97,10.98,10.66,10.86,30978,0
2007-04-16,11.05,11.17,10.77,10.91,57080,0
2007-04-17,11.03,11.1,10.64,10.79,76895,0
2007-04-18,10.65,10.81,10.36,10.54,69829,0
2007-04-19,10.74,10.74,10.4,10.6,51979,0
2007-04-20,10.71,10.81,10.52,10.68,17094,0
2007-04-23,10.64,10.78,10.51,10.57,17323,0
2007-04-24,10.58,10.85,10.49,10.69,34484,0
2007-04-25,10.69,10.79,10.57,10.67,14297,0
2007-04-26,10.69,10.81,10.45,10.46,16162,0
2007-04-27,10.42,10.75,10.42,10.67,24103,0
2007-04-30,10.61,10.81,10.45,10.49,27585,0
2007-05-01,10.57,10.7,10.3,10.45,24209,0
2007-05-02,10.4,10.65,10.33,10.64,33846,0
2007-05-03,10.51,10.78,10.39,10.71,32019,0
2007-05-04,10.75,11.16,10.71,10.8,32562,0
2007-05-07,10.8,11.12,10.75,10.76,14804,0
2007-05-08,10.69,10.87,10.6,10.72,14969,0
2007-05-09,10.77,10.93,10.54,10.79,14950,0
2007-05-10,10.95,10.95,10.6,10.75,44584,0
2007-05-11,10.92,10.93,10.58,10.77,48044,0
2007-05-14,10.92,11.86,10.85,11.65,79004,0
2007-05-15,11.85,11.88,11.29,11.36,58579,0
2007-05-16,11.13,11.9,11.13,11.6,82602,0
2007-05-17,10.55,10.55,9.73,10.05,173588,0
2007-05-18,10.15,10.32,9.92,10.04,40283,0
2007-05-21,10.08,10.13,9.7,9.8,46089,0
2007-05-22,9.78,9.93,9.4,9.74,61080,0
2007-05-23,9.74,9.79,9.43,9.55,29737,0
2007-05-24,9.5,9.54,8.63,8.72,108343,0
2007-05-25,8.8,9.25,8.8,9.16,100254,0
2007-05-29,8.9,9.25,8.9,9.07,25722,0
2007-05-30,8.93,9.21,8.78,9.07,18589,0
2007-05-31,9.02,9.36,8.74,8.87,22759,0
2007-06-01,8.87,8.89,8.46,8.46,50549,0
2007-06-04,8.42,8.46,7.82,7.91,92578,0
2007-06-05,7.95,8.44,7.95,8.29,65649,0
2007-06-06,8.14,8.29,8.1,8.15,19247,0
2007-06-07,8.06,8.3,8.04,8.2,15952,0
2007-06-08,8.2,8.6,7.95,8.12,11089,0
2007-06-11,8.05,8.41,7.81,8.28,64953,0
2007-06-12,8.43,8.44,8.27,8.3,17527,0
2007-06-13,8.31,8.46,8.21,8.41,18247,0
2007-06-14,8.38,8.54,8.31,8.52,31287,0
2007-06-15,8.56,8.65,8.56,8.61,13480,0
2007-06-18,8.55,8.62,8.26,8.53,37395,0
2007-06-19,8.44,8.82,8.44,8.55,15944,0
2007-06-20,8.33,8.51,8.2,8.51,26966,0
2007-06-21,8.32,8.53,8.01,8.02,74299,0
2007-06-22,8,8.09,7.78,7.88,43572,0
2007-06-25,7.85,8.05,7.52,7.8,45163,0
2007-06-26,7.8,7.98,7.53,7.8,17400,0
2007-06-27,7.87,7.94,7.6,7.91,24383,0
2007-06-28,7.7,8.21,7.63,8.1,46260,0
2007-06-29,8.19,8.4,8.04,8.36,13275,0
2007-07-02,8.15,8.45,7.8,8.44,16322,0
2007-07-03,8.25,8.4,7.91,8.4,19007,0
2007-07-05,8.18,9.34,7.81,9,54914,0
2007-07-06,9.24,9.24,8.75,8.75,21181,0
2007-07-09,8.77,8.98,8.44,8.98,7180,0
2007-07-10,8.98,8.98,8.57,8.78,4555,0
2007-07-11,8.74,8.76,8.17,8.43,32896,0
2007-07-12,8.43,8.55,8.4,8.51,15052,0
2007-07-13,8.69,8.7,8.49,8.65,19427,0
2007-07-16,8.98,9.4,8.98,9.14,213388,0
2007-07-17,9.1,9.2,8.85,9.16,50494,0
2007-07-18,9,9.19,8.75,9.17,9946,0
2007-07-19,9.2,9.25,8.8,9.22,4735,0
2007-07-20,9.25,9.25,9,9.1,14254,0
2007-07-23,9.17,9.25,8.82,9.09,6286,0
2007-07-24,8.94,9.27,8.65,9.27,26789,0
2007-07-25,9.2,9.28,8.93,9.27,5800,0
2007-07-26,9.01,9.02,8.2,8.35,28206,0
2007-07-27,8.45,8.45,8.16,8.19,15152,0
2007-07-30,8.12,8.56,8,8.35,13231,0
2007-07-31,8.49,8.49,8.29,8.3,15876,0
2007-08-01,8.19,8.49,7.91,8.49,13499,0
2007-08-02,8.37,8.48,8.01,8.12,15323,0
2007-08-03,8.12,8.18,7.81,7.93,14798,0
2007-08-06,8,8.18,7.49,8.06,48853,0
2007-08-07,8.14,8.44,7.5,7.97,20500,0
2007-08-08,8.17,8.3,7.81,8.21,15355,0
2007-08-09,8.08,8.16,7.89,8.02,6658,0
2007-08-10,8,8.2,7.58,7.77,14000,0
2007-08-13,8.09,8.7,8.09,8.45,39857,0
2007-08-14,8.49,8.6,8.42,8.53,24634,0
2007-08-15,8.5,8.6,8.39,8.39,15010,0
2007-08-16,8.19,8.19,7.76,7.76,3520,0
2007-08-17,7.9,8.29,7.9,8.2,6916,0
2007-08-20,8.23,8.23,8.01,8.09,3767,0
2007-08-21,7.74,7.9,7.74,7.8,16279,0
2007-08-22,8.23,8.25,7.62,7.84,30102,0
2007-08-23,7.98,7.99,7.6,7.87,22106,0
2007-08-24,8.06,8.06,7.52,7.92,3952,0
2007-08-27,7.83,8.06,7.81,8.04,11182,0
2007-08-28,8.04,8.08,7.89,7.95,2500,0
2007-08-29,8.08,8.08,7.87,8,4584,0
2007-08-30,7.9,7.92,7.59,7.83,20098,0
2007-08-31,7.77,8.18,7.64,8.06,18820,0
2007-09-04,8.05,8.13,7.75,7.83,8740,0
2007-09-05,7.82,7.97,7.7,7.97,4874,0
2007-09-06,7.8,8.15,7.8,8.15,10525,0
2007-09-07,8.15,8.15,8,8.04,5200,0
2007-09-10,7.99,8.04,7.73,7.97,6495,0
2007-09-11,7.78,7.86,7.67,7.78,7774,0
2007-09-12,7.63,7.63,7.6,7.61,2200,0
2007-09-13,7.8,7.83,7.55,7.58,17697,0
2007-09-14,7.56,7.75,7.53,7.75,3909,0
2007-09-17,7.7,7.91,7.6,7.87,8947,0
2007-09-18,7.9,8,7.8,7.93,9631,0
2007-09-19,8,8.31,7.53,8.15,9456,0
2007-09-20,7.99,8.3,7.99,8.16,7343,0
2007-09-21,8.34,8.34,7.93,8.23,7340,0
2007-09-24,8.25,8.25,8,8.2,9367,0
2007-09-25,8.12,8.49,7.76,8.11,15775,0
2007-09-26,8.06,8.09,7.59,7.97,20542,0
2007-09-27,8.08,8.35,7.93,8.17,6321,0
2007-09-28,8.3,8.3,7.93,8.1,26403,0
2007-10-01,8.12,8.39,8.02,8.39,15884,0
2007-10-02,8.45,8.49,8.4,8.4,3100,0
2007-10-03,7.95,9.36,7.95,9,107310,0
2007-10-04,9,9.32,8.72,8.97,24773,0
2007-10-05,9.36,9.36,9.03,9.17,11901,0
2007-10-08,9.14,9.3,8.78,9.2,8273,0
2007-10-09,9,9.35,9,9.35,16130,0
2007-10-10,9.08,10.08,9.08,9.84,110072,0
2007-10-11,9.9,9.9,9.35,9.35,36548,0
2007-10-12,9.16,9.9,9.16,9.7,40063,0
2007-10-15,9.67,9.75,9.52,9.6,4650,0
2007-10-16,9.47,9.52,9.23,9.3,6601,0
2007-10-17,9.26,9.47,9.07,9.13,23225,0
2007-10-18,9.02,9.14,8.83,8.9,8361,0
2007-10-19,8.83,9.02,8.52,8.57,10300,0
2007-10-22,8.72,8.87,8.43,8.55,13218,0
2007-10-23,8.43,8.52,8.08,8.3,10504,0
2007-10-24,8.5,8.5,7.88,7.9,4867,0
2007-10-25,8,8.22,7.9,7.92,7440,0
2007-10-26,7.93,8.22,7.93,8.17,7079,0
2007-10-29,8.27,8.39,7.95,8.15,6725,0
2007-10-30,8.2,8.28,7.85,7.91,12556,0
2007-10-31,8.03,8.51,8.03,8.24,6519,0
2007-11-01,8.23,8.25,7.8,7.8,24762,0
2007-11-02,7.83,8.06,7.62,7.74,18226,0
2007-11-05,7.61,8.07,7.61,7.78,6140,0
2007-11-06,8.11,8.11,7.69,7.81,3512,0
2007-11-07,7.61,8.08,7.61,7.64,7254,0
2007-11-08,7.74,7.79,7.74,7.75,17262,0
2007-11-09,7.63,7.76,7.61,7.74,4600,0
2007-11-12,7.64,7.64,7.55,7.55,2920,0
2007-11-13,7.5,7.7,6.33,7.17,31157,0
2007-11-14,7.17,7.24,6.84,7.24,10839,0
2007-11-15,7.29,7.29,6.8,6.8,7064,0
2007-11-16,6.75,6.79,6.55,6.69,3300,0
2007-11-19,7.12,7.12,6.3,6.5,21833,0
2007-11-20,6.71,7.3,6.55,6.94,10847,0
2007-11-21,6.95,6.95,6.5,6.65,3300,0
2007-11-23,6.71,6.77,6.69,6.76,800,0
2007-11-26,6.84,6.95,6.33,6.33,17133,0
2007-11-27,6.45,6.83,6.44,6.53,17048,0
2007-11-28,6.83,6.83,6,6,18281,0
2007-11-29,6.36,6.94,6.09,6.82,20912,0
2007-11-30,6.94,7.15,6.61,6.89,14443,0
2007-12-03,7.09,7.13,6.57,6.7,14358,0
2007-12-04,6.92,7.61,6.71,7.3,9881,0
2007-12-05,7.07,7.17,6.8,7.03,6306,0
2007-12-06,7.43,7.43,6.93,6.95,2232,0
2007-12-07,7,7.09,6.9,6.93,5510,0
2007-12-10,7.02,7.16,6.83,6.9,130536,0
2007-12-11,7,7.18,6.8,6.8,6892,0
2007-12-12,7.11,7.11,6.52,6.7,15291,0
2007-12-13,6.53,6.84,6.5,6.5,12179,0
2007-12-14,6.52,6.6,6.29,6.5,8435,0
2007-12-17,6.02,6.53,6.02,6.25,5800,0
2007-12-18,6.15,6.46,6.15,6.37,8889,0
2007-12-19,6.17,6.68,6.13,6.66,159891,0
2007-12-20,6.88,6.88,6.26,6.7,10070,0
2007-12-21,6.59,6.92,6.59,6.85,19805,0
2007-12-24,7,7.22,6.9,7.17,62675,0
2007-12-26,7.27,7.28,6.95,7.01,7120,0
2007-12-27,6.85,7.04,6.48,6.48,22527,0
2007-12-28,6.68,6.7,6.41,6.41,7100,0
2007-12-31,6.49,6.87,6.06,6.16,29531,0
2008-01-02,6.22,6.32,5.99,6.1,119856,0
2008-01-03,6.2,6.35,5.99,5.99,127124,0
2008-01-04,5.76,6.6,5.76,6.59,109991,0
2008-01-07,7,7.33,6.86,6.95,128148,0
2008-01-08,6.82,7,6.63,6.83,9336,0
2008-01-09,6.83,7.07,6.79,6.81,17600,0
2008-01-10,6.85,6.9,6.62,6.62,12249,0
2008-01-11,6.62,7.01,6.61,6.68,3800,0
2008-01-14,6.86,7.09,6.51,6.87,15314,0
2008-01-15,6.75,6.99,6.68,6.94,5877,0
2008-01-16,6.78,7.05,6.26,6.26,22398,0
2008-01-17,6.34,6.63,6.06,6.5,16230,0
2008-01-18,6.39,6.54,6.11,6.11,7571,0
2008-01-22,5.83,6.32,5.68,6.09,21364,0
2008-01-23,5.79,6.24,5.56,6.24,13592,0
2008-01-24,6.14,6.14,5.69,5.87,6916,0
2008-01-25,5.71,6.14,5.71,5.73,2585,0
2008-01-28,5.6,5.89,5.51,5.7,23302,0
2008-01-29,5.75,5.99,5.35,5.62,18091,0
2008-01-30,5.75,5.76,5.37,5.64,20942,0
2008-01-31,5.7,5.71,5.54,5.64,14570,0
2008-02-01,5.54,5.75,5.51,5.74,4900,0
2008-02-04,5.65,5.97,5.61,5.72,12554,0
2008-02-05,5.5,5.84,5.5,5.7,10350,0
2008-02-06,5.64,5.64,5.51,5.62,928,0
2008-02-07,5.51,5.69,5.38,5.5,2005,0
2008-02-08,5.43,5.69,5.3,5.69,895,0
2008-02-11,5.47,5.84,5.47,5.6,3691,0
2008-02-12,5.59,5.59,5.59,5.59,400,0
2008-02-13,5.49,5.49,5.3,5.44,1602,0
2008-02-14,5.3,5.4,5.22,5.25,1403,0
2008-02-15,5.25,5.35,5.23,5.27,560,0
2008-02-19,5.36,5.36,5.12,5.29,3907,0
2008-02-20,5.2,5.35,5.15,5.35,17022,0
2008-02-21,5.2,5.29,5,5.09,82986,0
2008-02-22,5.15,5.2,5.08,5.08,7575,0
2008-02-25,5.13,5.15,5.02,5.12,6610,0
2008-02-26,5.21,5.21,4.8,5.03,5450,0
2008-02-27,5.04,5.08,4.91,4.96,13800,0
2008-02-28,4.81,4.97,4.52,4.52,22117,0
2008-02-29,4.55,5.08,4.55,5.01,50850,0
2008-03-03,4.75,4.91,4.71,4.74,65475,0
2008-03-04,4.64,4.89,4.53,4.61,12404,0
2008-03-05,4.61,4.85,4.57,4.59,3300,0
2008-03-06,4.59,4.6,4.5,4.5,1900,0
2008-03-07,4.54,4.54,4.36,4.49,6250,0
2008-03-10,4.47,4.74,4.37,4.4,7124,0
2008-03-11,4.77,5.13,4.42,4.59,19103,0
2008-03-12,4.65,4.75,4.58,4.58,3075,0
2008-03-13,4.5,4.64,4.28,4.33,8815,0
2008-03-14,4.33,4.46,4.15,4.23,8024,0
2008-03-17,4.11,4.36,3.83,4.3,47947,0
2008-03-18,4.03,4.26,4.03,4.24,32309,0
2008-03-19,4.39,4.55,4.16,4.55,6209,0
2008-03-20,4.54,4.7,4.54,4.7,2400,0
2008-03-24,4.8,5.18,4.7,4.87,19350,0
2008-03-25,5.05,5.05,5.05,5.05,200,0
2008-03-26,5.02,5.02,4.71,5,36800,0
2008-03-27,4.73,4.99,4.7,4.83,22097,0
2008-03-28,4.99,4.99,4.67,4.9,300,0
2008-03-31,4.95,4.95,4.66,4.83,17106,0
2008-04-01,4.77,4.99,4.65,4.99,22886,0
2008-04-02,4.99,4.99,4.8,4.99,11100,0
2008-04-03,5,5,4.81,4.85,8262,0
2008-04-04,4.81,5.05,4.75,4.86,18220,0
2008-04-07,4.99,5.15,4.84,4.94,8675,0
2008-04-08,4.93,5.05,4.85,4.86,12142,0
2008-04-09,4.94,4.94,4.65,4.75,10197,0
2008-04-10,4.74,4.92,4.62,4.76,17894,0
2008-04-11,4.7,4.82,4.68,4.79,17700,0
2008-04-14,4.76,4.76,4.68,4.68,1468,0
2008-04-15,4.74,4.83,4.69,4.82,5609,0
2008-04-16,4.75,4.8,4.7,4.75,10161,0
2008-04-17,4.8,4.87,4.75,4.79,6603,0
2008-04-18,4.78,4.82,4.78,4.78,1115,0
2008-04-21,4.8,4.89,4.57,4.7,20655,0
2008-04-22,4.61,4.89,4.52,4.81,18362,0
2008-04-23,4.87,4.89,4.59,4.89,2800,0
2008-04-24,4.81,4.89,4.61,4.76,3655,0
2008-04-25,4.73,4.75,4.52,4.75,1200,0
2008-04-28,4.7,4.76,4.65,4.69,900,0
2008-04-29,4.72,4.84,4.56,4.84,2628,0
2008-04-30,4.69,4.85,4.51,4.74,6854,0
2008-05-02,4.86,4.86,4.86,4.86,100,0
2008-05-05,4.52,4.9,4.52,4.84,4800,0
2008-05-06,4.8,4.81,4.67,4.67,11694,0
2008-05-07,4.75,4.9,4.62,4.62,400,0
2008-05-08,4.6,4.94,4.6,4.92,4487,0
2008-05-09,4.75,4.92,4.68,4.78,1500,0
2008-05-12,4.73,4.8,4.73,4.8,600,0
2008-05-13,4.8,4.92,4.8,4.91,7266,0
2008-05-14,4.81,5.34,4.81,5.34,11554,0
2008-05-15,7.09,8.26,5.76,7.07,144500,0
2008-05-16,7.2,7.47,6.6,6.6,23316,0
2008-05-19,6.6,6.66,6.14,6.2,32324,0
2008-05-20,6.08,6.2,5.7,6.19,24952,0
2008-05-21,6.06,6.99,6.05,6.32,112837,0
2008-05-22,6.26,6.38,6.06,6.26,25572,0
2008-05-23,6.17,6.65,6,6.23,4417,0
2008-05-27,6.37,6.6,6.2,6.47,10344,0
2008-05-28,6.57,6.85,6.3,6.56,14402,0
2008-05-29,6.46,6.64,6.44,6.64,9807,0
2008-05-30,6.5,6.62,6.44,6.62,13150,0
2008-06-02,6.67,6.67,6.5,6.5,1560,0
2008-06-03,6.58,7.1,6.57,6.89,23860,0
2008-06-04,7,7.1,6.46,7.04,21784,0
2008-06-05,7.05,7.39,6.85,7.2,18465,0
2008-06-06,6.98,7.4,6.73,6.85,8288,0
2008-06-09,6.99,7.35,6.99,7.09,2607,0
2008-06-10,6.95,7.06,6.68,6.9,21056,0
2008-06-11,6.71,6.77,6.46,6.54,7971,0
2008-06-12,6.74,6.79,6.2,6.61,105321,0
2008-06-13,6.74,6.83,6.74,6.74,2200,0
2008-06-16,6.74,6.81,6.51,6.51,1100,0
2008-06-17,6.47,6.73,6.27,6.5,7705,0
2008-06-18,6.58,6.58,6.4,6.55,5158,0
2008-06-19,6.67,6.8,6.32,6.69,5300,0
2008-06-20,6.63,6.63,6.36,6.63,5800,0
2008-06-23,6.51,6.51,6.26,6.26,3921,0
2008-06-24,6.3,6.58,6.02,6.32,14611,0
2008-06-25,6.21,6.33,6.21,6.33,300,0
2008-06-26,6.26,6.29,6.05,6.15,5412,0
2008-06-27,6.08,6.53,5.95,6.45,12182,0
2008-06-30,6.6,6.98,6.6,6.79,41195,0
2008-07-01,6.78,6.79,6.23,6.31,28942,0
2008-07-02,6.34,6.34,6.1,6.12,4675,0
2008-07-03,6.1,6.12,6,6.1,5398,0
2008-07-07,6.01,6.3,5.97,6,34591,0
2008-07-08,6,6,5.74,5.87,15515,0
2008-07-09,5.9,5.9,5.65,5.71,3209,0
2008-07-11,5.5,5.5,5.04,5.44,4321,0
2008-07-14,5.51,5.56,5.46,5.56,5200,0
2008-07-15,5.44,5.61,5.37,5.37,25424,0
2008-07-16,5.6,6,5.57,6,22570,0
2008-07-17,5.92,5.99,5.75,5.9,2803,0
2008-07-18,5.54,5.72,5.41,5.72,44145,0
2008-07-21,5.55,5.67,5.55,5.67,32500,0
2008-07-22,5.65,6,5.65,5.9,13456,0
2008-07-23,6,6.39,6,6.1,5212,0
2008-07-24,6.02,6.8,5.91,6.13,4020,0
2008-07-25,6.76,6.76,6.76,6.76,100,0
2008-07-28,6.78,6.94,6.67,6.67,1200,0
2008-07-29,6.5,7,5.56,7,10992,0
2008-07-30,6.85,6.89,6.51,6.64,1820,0
2008-07-31,6.16,6.37,5.96,6.07,13292,0
2008-08-01,6,6.17,6,6.1,2346,0
2008-08-04,6.1,6.81,6.1,6.11,4360,0
2008-08-05,6.5,6.81,6.23,6.8,11719,0
2008-08-06,6.78,7.01,6.69,6.99,10450,0
2008-08-07,6.54,6.61,6.54,6.61,829,0
2008-08-08,6.66,6.97,6.64,6.74,1800,0
2008-08-11,6.75,7.18,6.75,7.18,3482,0
2008-08-12,6.98,7.51,6.7,6.9,30589,0
2008-08-13,7.65,7.75,6.82,6.91,52353,0
2008-08-14,6.99,7,6.75,6.8,5913,0
2008-08-15,7,7.33,6.57,6.75,3651,0
2008-08-18,7.15,7.16,6.55,6.79,2751,0
2008-08-19,6.74,7.3,6.33,6.91,33653,0
2008-08-20,6.81,7,6.81,6.88,13070,0
2008-08-21,6.92,7,6.91,6.95,3100,0
2008-08-22,6.86,6.88,6.86,6.88,2700,0
2008-08-25,6.77,7.22,6.67,6.93,55277,0
2008-08-26,6.65,6.97,6.65,6.7,90016,0
2008-08-28,7,7,6.78,6.78,2486,0
2008-08-29,6.75,6.75,6.71,6.71,800,0
2008-09-02,6.77,6.84,6.75,6.75,1324,0
2008-09-03,6.73,6.84,6.58,6.59,3950,0
2008-09-04,6.64,6.85,6.62,6.71,4379,0
2008-09-05,6.45,6.68,6.45,6.68,200,0
2008-09-08,6.61,7,6.23,6.49,12791,0
2008-09-09,6.35,6.36,6.34,6.35,4400,0
2008-09-10,6.34,6.46,6.02,6.05,14590,0
2008-09-11,6,6,5.68,5.77,4119,0
2008-09-12,5.64,5.81,5.6,5.81,3400,0
2008-09-15,5.5,6.2,5.4,5.83,9068,0
2008-09-16,5.46,6.2,5.25,6.2,19005,0
2008-09-17,5.74,5.92,5.74,5.81,7576,0
2008-09-18,4.96,6.2,4.95,6.2,7788,0
2008-09-22,5.72,5.72,5.47,5.59,2480,0
2008-09-24,5.75,6.15,5.71,5.71,2140,0
2008-09-25,5.64,5.75,5.61,5.75,1440,0
2008-09-26,5.75,5.9,5.42,5.48,1605,0
2008-09-29,5.5,5.5,5.3,5.31,1200,0
2008-09-30,5.39,5.39,5.23,5.23,2732,0
2008-10-01,5.3,6.99,5.3,6.66,42230,0
2008-10-02,6.49,6.54,6.11,6.52,12589,0
2008-10-03,6.89,6.89,6.38,6.5,905,0
2008-10-06,6.13,6.13,5.76,5.81,5430,0
2008-10-07,6.22,6.22,5.89,6.1,2300,0
2008-10-08,5.63,6.31,4.62,6.3,14622,0
2008-10-09,6.39,6.39,5.36,5.37,400,0
2008-10-10,5.4,5.76,5.37,5.74,634,0
2008-10-13,5.84,6,5.01,5.7,1618,0
2008-10-14,5.09,5.5,5.09,5.5,600,0
2008-10-17,5.27,5.27,4.75,5.1,2229,0
2008-10-20,4.9,5.99,4.81,5.93,11900,0
2008-10-21,5.79,5.98,5.79,5.97,19300,0
2008-10-22,5.69,5.9,5.07,5.9,5378,0
2008-10-23,6,6,5.08,5.26,1317,0
2008-10-24,4.9,5.71,4.9,5.7,4450,0
2008-10-27,5.23,5.49,5.1,5.49,3500,0
2008-10-28,5.25,5.54,4.9,5.13,8774,0
2008-10-29,5.28,5.28,5.28,5.28,294,0
2008-10-30,5.12,5.12,4.91,5.05,4018,0
2008-10-31,5.06,5.06,5.06,5.06,100,0
2008-11-03,5,5.2,5,5.2,2600,0
2008-11-04,5.05,5.05,4.95,5.02,4998,0
2008-11-05,4.9,5.01,4.9,4.97,3395,0
2008-11-06,4.95,4.97,4.85,4.93,2400,0
2008-11-07,4.89,5.33,4.89,5.33,3872,0
2008-11-10,5.09,5.09,4.8,5.02,3200,0
2008-11-12,4.49,4.49,4.45,4.45,300,0
2008-11-13,4.5,4.5,4.29,4.3,1345,0
2008-11-17,4.04,4.05,3.5,4,8178,0
2008-11-18,3.77,4.45,3.57,4.45,4471,0
2008-11-19,4.15,4.24,3.69,4.24,5013,0
2008-11-20,3.89,4.21,3.5,4.21,4007,0
2008-11-21,3.46,3.75,2.93,3.75,4632,0
2008-11-24,4.18,4.18,4.18,4.18,200,0
2008-11-25,3.6,3.6,3.24,3.6,1420,0
2008-11-26,3.59,3.6,2.78,3,12087,0
2008-11-28,2.8,2.8,2.65,2.7,7090,0
2008-12-01,2.7,2.99,2.7,2.81,400,0
2008-12-02,2.73,3,2.73,2.99,5488,0
2008-12-04,2.8,3.4,2.8,3.06,2656,0
2008-12-05,3.36,3.36,3.36,3.36,100,0
2008-12-08,3.4,3.4,2.87,3.03,5330,0
2008-12-09,3.4,3.4,3.4,3.4,150,0
2008-12-10,3.2,3.2,3.04,3.04,1761,0
2008-12-11,3.09,3.09,3.06,3.06,400,0
2008-12-12,3.04,3.04,3.04,3.04,1000,0
2008-12-15,3.36,3.94,3.1,3.75,169426,0
2008-12-16,3.68,3.68,2.96,3.29,3370,0
2008-12-17,3.22,3.8,3.1,3.8,2013,0
2008-12-22,3.26,3.39,2.9,3.39,1443,0
2008-12-23,3.3,3.44,3.3,3.3,300,0
2008-12-30,3.33,3.43,3.33,3.35,3934,0
2008-12-31,3.14,4.26,3.14,4.1,8952,0
2009-01-02,4.04,4.06,4.04,4.06,850,0
2009-01-05,3.8,3.8,3.71,3.71,200,0
2009-01-06,3.71,3.71,3.71,3.71,2200,0
2009-01-08,3.8,3.8,3.8,3.8,372,0
2009-01-09,4,4,3.86,3.86,200,0
2009-01-13,3.8,3.8,3.8,3.8,100,0
2009-01-16,3.71,3.71,3.71,3.71,100,0
2009-01-20,3.53,3.53,3.53,3.53,100,0
2009-01-21,3.55,3.55,3.55,3.55,300,0
2009-01-22,3.55,3.78,3.4,3.78,6302,0
2009-01-26,3.4,3.41,3.27,3.37,1800,0
2009-01-28,3.22,3.3,3.22,3.3,355,0
2009-01-30,3.15,3.22,3.15,3.22,200,0
2009-02-02,3,3.46,3,3.46,3979,0
2009-02-03,3.03,3.54,3,3.54,1254,0
2009-02-04,3.85,3.86,3.83,3.86,1172,0
2009-02-05,3.37,3.37,3.37,3.37,100,0
2009-02-09,3.43,3.78,3.4,3.78,1205,0
2009-02-10,3.59,3.59,3.57,3.57,600,0
2009-02-11,3.4,3.59,3.38,3.59,1100,0
2009-02-17,3.5,3.5,3.5,3.5,391,0
2009-02-18,3.31,3.31,3.21,3.22,901,0
2009-02-19,3.4,3.4,3.21,3.21,2991,0
2009-02-20,2.85,3.19,2.85,3,300,0
2009-02-23,3.14,3.2,3.08,3.08,7427,0
2009-02-24,3.14,3.14,3.14,3.14,100,0
2009-02-25,3.5,3.5,3,3.3,41123,0
2009-02-26,2.96,3.18,2.96,3.18,700,0
2009-03-02,2.8,2.85,2.8,2.85,891,0
2009-03-03,3,3.01,2.99,3,14462,0
2009-03-04,3.14,3.14,3.14,3.14,100,0
2009-03-05,2.72,2.9,2.72,2.9,200,0
2009-03-06,3.1,3.1,3.1,3.1,100,0
2009-03-11,2.85,3.15,2.8,3.15,4468,0
2009-03-13,3.15,3.15,3.01,3.15,900,0
2009-03-17,3,3.56,3,3.35,17228,0
2009-03-19,3.42,3.54,3.42,3.54,1482,0
2009-03-23,3.57,3.6,3.57,3.6,346,0
2009-03-24,3.59,3.59,3.59,3.59,479,0
2009-03-25,3.11,3.6,3.11,3.58,700,0
2009-03-30,3.09,3.09,3.09,3.09,520,0
2009-04-01,3.09,3.09,3.08,3.08,200,0
2009-04-03,3.1,3.4,3.1,3.1,3978,0
2009-04-06,2.96,3.05,2.9,3.03,9140,0
2009-04-09,2.91,3.18,2.91,3.18,453,0
2009-04-14,2.81,3,2.73,2.73,2602,0
2009-04-20,2.8,3,2.8,3,544,0
2009-04-21,2.99,3,2.82,2.95,731,0
2009-04-23,2.95,2.95,2.95,2.95,600,0
2009-04-24,2.94,3,2.94,3,1435,0
2009-04-27,3.2,3.2,3.2,3.2,650,0
2009-04-28,3.11,3.11,3.1,3.1,1100,0
2009-04-29,3.11,3.24,3.1,3.24,4029,0
2009-04-30,3.3,3.61,3.3,3.43,800,0
2009-05-01,3.41,3.54,3.4,3.5,1881,0
2009-05-04,3.46,3.47,3.26,3.45,1200,0
2009-05-05,3.7,3.7,3.7,3.7,100,0
2009-05-06,3.49,3.5,2.91,3.46,8185,0
2009-05-07,3.45,3.45,3.35,3.35,1100,0
2009-05-08,3.22,3.38,3.21,3.38,2384,0
2009-05-11,3.22,3.31,3.22,3.31,200,0
2009-05-12,3.16,3.26,3.15,3.26,1203,0
2009-05-14,3.26,3.39,3.26,3.39,950,0
2009-05-18,3.5,3.5,3.26,3.26,1600,0
2009-05-19,3.45,3.45,3.35,3.35,2448,0
2009-05-20,3.49,3.49,3.49,3.49,100,0
2009-05-21,3.49,3.49,3.49,3.49,125,0
2009-05-22,3.48,3.5,3.48,3.49,2215,0
2009-05-26,3.49,3.69,3.49,3.69,1965,0
2009-05-27,3.75,4,3.65,3.93,27288,0
2009-05-28,3.99,4.06,3.85,3.85,450,0
2009-05-29,4.05,4.09,4.05,4.09,1200,0
2009-06-01,4.18,4.18,3.8,4.18,13000,0
2009-06-02,4.25,4.25,4,4.25,2866,0
2009-06-05,4.25,4.25,4.25,4.25,1000,0
2009-06-08,3.65,4.09,3.34,4.06,6535,0
2009-06-09,4,4,4,4,1000,0
2009-06-10,4.05,4.05,4.05,4.05,1223,0
2009-06-11,3.8,4.01,3.8,4,1250,0
2009-06-12,4,4,4,4,1625,0
2009-06-16,3.8,4,3.8,4,2100,0
2009-06-19,3.5,3.5,3.5,3.5,3000,0
2009-06-22,3.31,3.57,3.31,3.57,1773,0
2009-06-23,3.26,3.8,3.26,3.8,1000,0
2009-06-24,3.8,3.97,3.6,3.95,11780,0
2009-06-30,3.6,4.23,3.6,4.23,1900,0
2009-07-01,3.8,3.9,3.8,3.9,6300,0
2009-07-06,3.71,3.71,3.71,3.71,500,0
2009-07-07,4.1,4.1,4.1,4.1,100,0
2009-07-15,3.56,3.99,3.3,3.99,5116,0
2009-07-16,3.92,3.92,3.92,3.92,700,0
2009-07-17,3.88,4.08,3.88,3.9,3140,0
2009-07-20,3.55,3.66,3.55,3.66,2800,0
2009-07-21,4,4,3.73,4,1903,0
2009-07-24,4,4,4,4,0,0
2009-07-27,3.97,4.2,3.67,4.2,6783,0
2009-07-28,3.67,4,3.67,4,1550,0
2009-07-29,3.75,3.75,3.75,3.75,472,0
2009-07-30,4,4,4,4,0,0
2009-07-31,4,4,4,4,0,0
2009-08-03,4.1,4.14,3.97,4.1,9261,0
2009-08-04,4.1,4.1,4.1,4.1,0,0
2009-08-05,4.1,4.1,4.1,4.1,0,0
2009-08-06,4.1,4.1,4.1,4.1,0,0
2009-08-07,4.1,4.25,3.83,3.95,940,0
2009-08-10,3.8,4.22,3.8,4.15,2200,0
2009-08-11,4.15,4.15,4.15,4.15,0,0
2009-08-12,4.15,4.15,4.15,4.15,0,0
2009-08-13,3.99,3.99,3.99,3.99,1000,0
2009-08-14,3.82,3.82,3.82,3.82,200,0
2009-08-17,3.8,3.8,3.8,3.8,1940,0
2009-08-18,3.85,4.2,3.85,4.1,1292,0
2009-08-20,4.25,4.25,4.25,4.25,1124,0
2009-08-21,4.25,4.4,4.25,4.4,3483,0
2009-08-24,4.4,4.4,4.4,4.4,0,0
2009-08-25,3.96,4.1,3.95,4.1,1513,0
2009-08-27,4.01,4.01,4.01,4.01,100,0
2009-08-28,4.11,4.49,4.11,4.49,1360,0
2009-08-31,4.1,4.1,4.1,4.1,660,0
2009-09-01,4.11,4.49,4.1,4.49,4608,0
2009-09-02,4.11,4.11,4.11,4.11,232,0
2009-09-03,4.14,4.14,4.11,4.11,700,0
2009-09-04,4.1,4.1,4.1,4.1,300,0
2009-09-08,4.1,4.1,4.1,4.1,879,0
2009-09-09,4.1,4.1,4.1,4.1,765,0
2009-09-10,4.1,4.46,4.1,4.38,2007,0
2009-09-14,4.2,4.2,4.2,4.2,280,0
2009-09-15,4.11,4.48,4.1,4.46,8016,0
2009-09-16,4.49,4.49,4.11,4.11,1800,0
2009-09-17,4.13,4.24,4.13,4.2,5800,0
2009-09-18,4.25,4.3,4.25,4.3,1700,0
2009-09-21,4.48,4.49,4.47,4.49,2006,0
2009-09-22,4.3,4.75,4.3,4.7,3696,0
2009-09-23,4.68,4.75,4.61,4.72,1954,0
2009-09-24,4.7,4.7,4.7,4.7,400,0
2009-09-25,4.75,4.75,4.75,4.75,500,0
2009-09-28,4.51,4.51,4.51,4.51,332,0
2009-09-29,4.6,4.72,4.51,4.72,5210,0
2009-09-30,4.66,4.74,4.3,4.74,2797,0
2009-10-02,4.22,4.75,4.22,4.75,5219,0
2009-10-05,4.73,4.73,4.73,4.73,100,0
2009-10-06,4.34,4.75,4.34,4.75,1309,0
2009-10-07,4.75,4.75,4.75,4.75,16500,0
2009-10-08,4.36,4.38,4.36,4.38,400,0
2009-10-09,4.62,4.99,4.62,4.99,870,0
2009-10-12,4.93,5.02,4.8,5.02,3930,0
2009-10-13,5.11,5.11,5.07,5.07,1350,0
2009-10-14,5.35,5.35,5.35,5.35,300,0
2009-10-15,5.37,5.37,5.37,5.37,200,0
2009-10-19,5.9,6.42,5.63,6.01,8214,0
2009-10-20,6.41,6.41,6.07,6.07,498,0
2009-10-21,6.05,6.05,6.03,6.03,400,0
2009-10-22,6,6,5.45,5.95,6128,0
2009-10-27,5.68,5.9,5.68,5.9,2594,0
2009-10-28,6,6.03,4.7,5.5,23560,0
2009-10-29,5.5,5.5,5.46,5.5,2221,0
2009-10-30,5.3,5.5,5.3,5.5,575,0
2009-11-03,5.5,5.5,4.76,5.2,3785,0
2009-11-04,5.2,5.22,5.2,5.22,2098,0
2009-11-06,5.5,5.5,4.7,4.7,6210,0
2009-11-09,5.98,5.99,4.8,5.3,5200,0
2009-11-10,5.24,5.5,5.1,5.49,2625,0
2009-11-11,5.6,5.6,4.82,4.94,6566,0
2009-11-12,5.37,5.74,5,5.63,6561,0
2009-11-13,6,6.01,5.42,5.46,5395,0
2009-11-16,5.79,5.8,5.6,5.61,2465,0
2009-11-17,5.65,5.8,5.65,5.8,3056,0
2009-11-18,5.79,6,5.79,6,550,0
2009-11-19,5.7,5.7,5.7,5.7,2464,0
2009-11-20,5.98,5.98,5.98,5.98,1900,0
2009-11-23,5.81,6.1,5.8,5.97,2004,0
2009-11-24,5.7,6.05,5.7,6.05,5381,0
2009-11-25,6.13,6.36,6.13,6.25,12213,0
2009-11-27,6.1,6.1,5.91,6.1,3700,0
2009-11-30,6.1,6.35,5.71,6.01,6989,0
2009-12-01,6.34,6.4,6.02,6.22,1330,0
2009-12-02,6.5,6.6,6.4,6.49,10885,0
2009-12-03,6.41,6.5,6.41,6.5,624,0
2009-12-07,6.4,6.41,6.4,6.41,2300,0
2009-12-08,6.1,6.4,6.07,6.4,914,0
2009-12-09,6.35,6.65,6.34,6.44,11750,0
2009-12-10,6.57,6.6,6.4,6.41,2500,0
2009-12-11,6.57,6.57,6.53,6.53,200,0
2009-12-14,6.5,6.6,6.5,6.55,5780,0
2009-12-15,6.63,6.66,6.5,6.5,3031,0
2009-12-16,6.65,6.96,6.43,6.79,13629,0
2009-12-17,6.8,7,6.8,7,5033,0
2009-12-18,6.9,7,6.86,6.86,8779,0
2009-12-21,6.8,7,6.8,6.9,1370,0
2009-12-22,6.93,6.94,6.8,6.8,1880,0
2009-12-23,6.87,6.87,6.87,6.87,643,0
2009-12-28,6.04,6.8,6.04,6.25,2101,0
2009-12-29,6.87,6.99,6.55,6.55,10278,0
2009-12-30,6.16,6.38,6.15,6.15,16350,0
2009-12-31,6.64,6.9,6.14,6.35,23875,0
2010-01-04,6.51,6.74,6.51,6.7,5426,0
2010-01-05,6.43,6.79,6.43,6.79,700,0
2010-01-06,6.79,6.9,6.79,6.9,1027,0
2010-01-07,6.75,7.06,6.75,6.9,10143,0
2010-01-08,6.99,7,6.97,6.97,800,0
2010-01-11,6.79,6.88,6.65,6.88,3861,0
2010-01-12,6.66,6.69,6.41,6.41,601,0
2010-01-13,6.55,6.55,6.54,6.55,1296,0
2010-01-14,6.8,7.22,6.6,6.99,11635,0
2010-01-15,7.15,7.15,6.71,6.77,3706,0
2010-01-19,6.9,6.9,6.83,6.83,2203,0
2010-01-20,6.9,7.22,6.7,6.7,18823,0
2010-01-22,6.66,6.66,6.61,6.61,300,0
2010-01-25,6.51,6.51,6.41,6.46,1050,0
2010-01-26,6.31,7.2,6.28,6.9,18056,0
2010-01-28,6.81,6.81,6.81,6.81,1800,0
2010-01-29,6.97,6.97,6.63,6.63,200,0
2010-02-01,6.95,6.95,6.8,6.8,1700,0
2010-02-02,7.11,7.22,6.8,7,42114,0
2010-02-03,7.2,7.2,7,7,1000,0
2010-02-04,7.22,7.22,6.81,6.86,500,0
2010-02-05,6.84,6.84,6.82,6.82,2800,0
2010-02-08,6.9,7.01,6.9,7,700,0
2010-02-09,7.1,7.2,7,7.08,950,0
2010-02-11,7.16,7.16,7.01,7.01,2800,0
2010-02-12,7.01,7.26,6.5,7.1,42853,0
2010-02-16,7.28,7.57,7.26,7.46,8075,0
2010-02-17,7.58,7.58,7.26,7.34,1717,0
2010-02-18,7.25,7.31,7.25,7.31,3100,0
2010-02-19,7.58,7.7,7.26,7.5,500,0
2010-02-22,7.75,7.78,7.42,7.52,4294,0
2010-02-23,7.52,7.52,7.4,7.52,4000,0
2010-02-24,7.41,7.41,7.17,7.28,11827,0
2010-02-25,6.99,6.99,6.85,6.85,3994,0
2010-02-26,6.8,6.8,6.8,6.8,144,0
2010-03-01,6.51,6.81,6.51,6.52,1200,0
2010-03-02,6.67,7.84,6.66,6.84,23629,0
2010-03-03,7.14,7.17,6.92,7.06,5221,0
2010-03-04,7.01,7.01,6.98,6.99,1176,0
2010-03-05,6.94,6.94,6.94,6.94,300,0
2010-03-08,6.99,7.84,6.91,7.2,36119,0
2010-03-09,7.36,7.36,7.3,7.3,600,0
2010-03-11,7.38,7.38,7.38,7.38,100,0
2010-03-12,7.43,7.43,7.2,7.2,2205,0
2010-03-15,7.2,7.2,7.2,7.2,500,0
2010-03-16,7.2,7.36,6.91,7.36,1445,0
2010-03-17,7.2,7.2,7.19,7.19,500,0
2010-03-22,6.93,6.93,6.87,6.87,2850,0
2010-03-23,7.04,7.04,7.04,7.04,339,0
2010-03-24,7.02,7.17,7.02,7.17,2656,0
2010-03-25,7.27,7.27,6.95,7.09,922,0
2010-03-26,6.82,6.83,6.82,6.83,2900,0
2010-03-30,6.85,6.85,6.85,6.85,100,0
2010-03-31,6.85,6.85,6.85,6.85,500,0
2010-04-06,6.81,6.81,6.8,6.8,1600,0
2010-04-07,6.71,7.09,6.71,7.09,500,0
2010-04-19,6.85,6.85,6.71,6.71,1500,0
2010-04-20,6.62,6.8,6.51,6.8,3094,0
2010-04-22,6.55,6.55,6.55,6.55,200,0
2010-04-23,6.42,6.55,6.3,6.33,6552,0
2010-04-26,6.4,6.51,6.25,6.26,5043,0
2010-04-27,6.57,6.57,5.77,6.47,7452,0
2010-04-28,6.47,6.47,5.87,6.19,3411,0
2010-04-29,6.75,6.75,6.62,6.62,412,0
2010-05-03,5.83,6.65,5.83,6.25,2515,0
2010-05-05,5.99,6.2,5.8,6.15,2340,0
2010-05-06,5.7,5.72,5.7,5.72,1175,0
2010-05-07,5.6,6,5.6,5.75,2880,0
2010-05-10,5.9,6.57,5.9,6.3,400,0
2010-05-11,6,6.08,6,6.08,887,0
2010-05-12,6.99,6.99,6.78,6.78,1200,0
2010-05-13,6.49,6.6,6.49,6.6,1000,0
2010-05-14,6.5,6.88,6.34,6.7,1523,0
2010-05-17,6.64,6.79,6.36,6.7,1100,0
2010-05-18,6.6,6.88,6.46,6.88,2450,0
2010-05-19,6.45,6.45,6.25,6.25,2174,0
2010-05-20,6.19,6.19,6,6.01,3700,0
2010-05-21,6.03,6.42,6,6.1,4100,0
2010-05-24,6.1,6.19,6.01,6.19,8846,0
2010-05-25,6.01,6.21,6,6,2315,0
2010-05-26,6.2,6.2,6.2,6.2,500,0
2010-05-27,6.3,6.45,6.05,6.3,5352,0
2010-05-28,6.4,6.4,6.4,6.4,183,0
2010-06-02,5.9,6.24,5.9,6.24,872,0
2010-06-08,5.9,6.56,5.9,6.56,4420,0
2010-06-09,6.35,6.56,6.35,6.36,1366,0
2010-06-10,6,6.1,6,6.1,200,0
2010-06-11,6.5,6.76,6.38,6.76,1637,0
2010-06-14,6.76,6.9,6.62,6.63,24242,0
2010-06-15,6.86,6.89,6.51,6.89,5574,0
2010-06-16,6.9,7,6.65,6.99,4974,0
2010-06-17,6.73,6.88,6.72,6.88,750,0
2010-06-18,6.5,7.15,6.39,7.15,12113,0
2010-06-21,7.15,7.4,7.1,7.39,5225,0
2010-06-22,7.34,7.34,7.34,7.34,300,0
2010-06-23,7.21,7.21,7.21,7.21,700,0
2010-06-24,7.02,7.38,7.02,7.15,6400,0
2010-06-25,7.16,7.38,7.16,7.35,1783,0
2010-06-28,7.5,7.55,7.3,7.55,9607,0
2010-06-29,7.55,7.7,7.5,7.7,4673,0
2010-06-30,7.61,7.61,7.05,7.05,3990,0
2010-07-01,6.91,6.91,6.91,6.91,200,0
2010-07-02,6.99,6.99,6.99,6.99,100,0
2010-07-06,6.91,6.91,6.1,6.24,7833,0
2010-07-07,6,6.49,6,6.47,8475,0
2010-07-09,6.4,6.46,5.7,6.46,1600,0
2010-07-12,6.72,6.9,6.6,6.75,7304,0
2010-07-13,6.96,7.21,6.96,7.01,6100,0
2010-07-14,7.28,7.31,7.28,7.31,1500,0
2010-07-16,7.16,7.5,7.06,7.06,1222,0
2010-07-19,6.23,6.39,6.23,6.39,645,0
2010-07-20,6.43,6.9,6.4,6.8,700,0
2010-07-21,6.76,7.17,6.33,7.17,800,0
2010-07-22,6.43,7.2,6.43,7.2,200,0
2010-07-23,6.56,7.2,6.56,7.01,2000,0
2010-07-26,7.16,7.49,7.04,7.39,5033,0
2010-07-30,7.46,7.46,7.46,7.46,100,0
2010-08-02,7.44,7.44,7.3,7.3,1373,0
2010-08-04,7.18,7.28,7,7.28,8400,0
2010-08-05,6.71,6.9,6.71,6.75,2800,0
2010-08-06,7,7.25,7,7.25,2100,0
2010-08-09,7,7,7,7,104,0
2010-08-10,6.91,7.48,6.91,7.26,800,0
2010-08-18,7.15,7.15,6.7,6.72,1100,0
2010-08-19,6.98,6.98,6.98,6.98,100,0
2010-08-23,7.49,8,7.26,7.39,19492,0
2010-08-24,7.45,7.45,7.31,7.45,500,0
2010-08-25,7.38,7.38,7.3,7.3,800,0
2010-08-26,7.36,7.4,7.33,7.33,3464,0
2010-08-30,7,7.3,7,7.3,6580,0
2010-08-31,7.3,7.3,7.3,7.3,200,0
2010-09-01,7.44,7.44,7.44,7.44,100,0
2010-09-02,7.3,7.3,7.3,7.3,1500,0
2010-09-03,7.31,7.44,7.31,7.44,400,0
2010-09-07,7.31,7.34,7.3,7.34,574,0
2010-09-08,7.3,7.3,7.15,7.15,1805,0
2010-09-09,7.25,7.35,7.25,7.35,800,0
2010-09-10,6.76,7.35,6.73,7.35,700,0
2010-09-15,7.19,7.19,6.86,7.19,403,0
2010-09-23,7.13,7.15,7.08,7.08,300,0
2010-09-24,6.9,7.15,6.6,7.15,3159,0
2010-09-27,6.7,7,6.7,7,1961,0
2010-09-30,6.02,6.8,6.02,6.8,2012,0
2010-10-01,6.79,7.1,6.79,6.8,1612,0
2010-10-04,6.75,6.75,6.6,6.75,3188,0
2010-10-05,6.65,6.75,6.53,6.53,8175,0
2010-10-06,6.5,6.7,6.5,6.7,2337,0
2010-10-11,6.65,6.76,6.65,6.76,8389,0
2010-10-13,7,7,6.9,7,5324,0
2010-10-15,6.83,7,6.83,7,200,0
2010-10-18,7.03,7.03,7.03,7.03,600,0
2010-10-19,6.7,6.7,6.45,6.7,9096,0
2010-10-20,6.52,6.52,6.13,6.39,17856,0
2010-10-21,6.35,6.35,6.35,6.35,673,0
2010-10-25,6.35,6.52,6.35,6.42,664,0
2010-10-27,6.64,6.7,6.48,6.64,2850,0
2010-10-28,6.7,6.7,6.13,6.35,3797,0
2010-10-29,6.4,6.5,6.4,6.5,697,0
2010-11-01,6.34,6.7,6.34,6.62,2431,0
2010-11-02,6.7,7.5,6.68,6.71,2062,0
2010-11-05,6.68,6.99,6.68,6.99,1000,0
2010-11-08,6.99,7.1,6.93,7.09,8893,0
2010-11-10,6.47,7.05,6.47,7.01,940,0
2010-11-11,7.04,7.04,6.6,6.6,400,0
2010-11-12,6.68,7.06,6.68,7.06,608,0
2010-11-16,5.85,6.97,5.85,6.53,8715,0
2010-11-17,6.53,6.53,6.43,6.43,300,0
2010-11-19,6.31,6.88,6.31,6.55,4026,0
2010-11-22,7.04,7.04,7.04,7.04,100,0
2010-11-26,6.52,6.9,6.22,6.87,11431,0
2010-11-29,6.8,6.86,6.61,6.61,1200,0
2010-12-01,6.31,6.46,6.3,6.46,700,0
2010-12-02,6.32,6.5,6.32,6.5,850,0
2010-12-07,6.31,6.31,6.05,6.1,798,0
2010-12-08,6.1,6.1,6.1,6.1,989,0
2010-12-09,6.21,6.21,6.11,6.17,500,0
2010-12-10,6.79,6.79,6.79,6.79,100,0
2010-12-15,6.42,6.42,6.42,6.42,200,0
2010-12-20,6.28,6.29,6.2,6.2,834,0
2010-12-21,6.2,6.2,6.19,6.2,1720,0
2010-12-22,6.19,6.5,6.19,6.5,342,0
2010-12-28,6.03,6.1,6,6.07,5657,0
2010-12-29,6.17,6.4,6.17,6.4,4299,0
2010-12-31,6.05,6.33,6.04,6.04,526,0
2011-01-03,6.35,6.49,6.18,6.25,5696,0
2011-01-04,6.21,6.21,6.21,6.21,1955,0
2011-01-05,6.18,6.21,6.18,6.21,970,0
2011-01-11,6.1,6.1,6.07,6.07,982,0
2011-01-12,6,6.15,5.96,6.15,4432,0
2011-01-13,5.95,5.95,5.95,5.95,100,0
2011-01-14,6.19,6.19,6.19,6.19,180,0
2011-01-18,6.04,6.04,5.99,6,2551,0
2011-01-24,5.85,6.1,5.85,5.88,2740,0
2011-01-26,6,6,6,6,1700,0
2011-01-27,5.96,5.96,5.96,5.96,200,0
2011-01-31,5.75,5.75,5.7,5.7,2062,0
2011-02-01,5.66,5.8,5.66,5.8,3288,0
2011-02-02,5.66,5.66,5.66,5.66,2000,0
2011-02-07,5.75,5.77,5.75,5.76,1170,0
2011-02-09,5.76,5.76,5.76,5.76,1500,0
2011-02-11,6.14,6.14,5.78,5.78,450,0
2011-02-14,5.76,5.76,5.65,5.65,864,0
2011-02-15,5.79,5.8,5.79,5.8,1190,0
2011-02-16,6.14,6.14,6,6,1058,0
2011-02-17,6.13,6.14,6.13,6.14,464,0
2011-02-18,6.14,6.14,6.13,6.13,600,0
2011-02-22,6.01,6.01,6.01,6.01,1100,0
2011-02-23,6.01,6.01,6.01,6.01,400,0
2011-02-24,6.01,6.01,6.01,6.01,167,0
2011-02-25,6,6,6,6,200,0
2011-03-04,5.78,5.78,5.78,5.78,149,0
2011-03-09,5.79,5.79,5.79,5.79,518,0
2011-03-10,5.82,5.82,5.82,5.82,100,0
2011-03-11,5.81,5.85,5.81,5.85,1232,0
2011-03-14,5.8,5.8,5.41,5.41,2600,0
2011-03-15,5.24,5.3,5.05,5.25,2317,0
2011-03-16,4.34,5.2,4.34,5.2,500,0
2011-03-23,4.8,4.8,4.8,4.8,100,0
2011-03-24,5.7,5.7,5.7,5.7,200,0
2011-03-25,5.68,5.92,5.66,5.92,2052,0
2011-03-28,5.95,6,5.92,5.92,1740,0
2011-03-29,5.87,5.88,5.73,5.73,1508,0
2011-03-30,5.98,5.98,5.35,5.94,1260,0
2011-04-01,5.24,5.24,5.24,5.24,166,0
2011-04-05,5.32,5.5,5.32,5.5,1400,0
2011-04-06,5.44,5.44,5.44,5.44,200,0
2011-04-08,5.5,5.5,5.5,5.5,300,0
2011-04-11,5.5,5.5,5.5,5.5,150,0
2011-04-12,5.7,6,5.64,6,3117,0
2011-04-20,6,6.42,6,6.42,2183,0
2011-04-21,5.86,6.16,5.86,6.16,200,0
2011-04-28,5.79,5.79,5.75,5.76,650,0
2011-04-29,5.81,5.81,5.81,5.81,760,0
2011-05-02,5.75,5.75,5.35,5.68,3110,0
2011-05-03,5.5,5.78,5.5,5.67,1000,0
2011-05-05,5.69,5.69,5.69,5.69,100,0
2011-05-09,5.51,5.51,5.5,5.5,1040,0
2011-05-12,5.5,5.65,5.5,5.65,400,0
2011-05-16,5.51,5.51,5.5,5.5,1598,0
2011-05-18,5.65,5.65,5.65,5.65,100,0
2011-05-19,5.39,5.4,5.35,5.35,875,0
2011-05-23,5.3,5.3,5.27,5.29,1648,0
2011-05-25,5.3,5.3,5,5,2158,0
2011-05-31,5,5,4.93,5,1488,0
2011-06-01,4.65,5,4.65,4.9,1572,0
2011-06-02,5.13,5.13,4.76,4.77,672,0
2011-06-07,4.55,4.55,4.55,4.55,100,0
2011-06-08,4.65,4.65,4.55,4.55,214,0
2011-06-09,4.43,4.52,4.43,4.43,690,0
2011-06-10,4.65,4.65,4.65,4.65,115,0
2011-06-14,4.5,4.9,4.5,4.9,1057,0
2011-06-15,4.53,4.53,4.53,4.53,115,0
2011-06-17,4.54,4.54,4.5,4.5,1000,0
2011-06-21,4.52,4.52,4.52,4.52,125,0
2011-06-23,4.87,5.62,4.87,5.24,8075,0
2011-06-27,5.38,5.38,5.25,5.38,1180,0
2011-06-29,4.56,4.99,4.56,4.96,1100,0
2011-06-30,4.77,5.39,4.63,4.65,4534,0
2011-07-01,4.72,4.72,4.72,4.72,100,0
2011-07-05,5.35,5.4,5,5,1320,0
2011-07-06,4.88,5,4.86,5,600,0
2011-07-07,5,5,5,5,500,0
2011-07-08,4.91,4.98,4.9,4.9,2399,0
2011-07-12,5,5,5,5,500,0
2011-07-13,4.82,4.99,4.63,4.99,1505,0
2011-07-18,4.78,4.78,4.75,4.75,1463,0
2011-07-20,4.99,4.99,4.84,4.97,600,0
2011-07-22,4.76,4.76,4.76,4.76,1035,0
2011-07-25,4.99,4.99,4.95,4.95,1100,0
2011-07-26,4.75,4.91,4.75,4.75,1510,0
2011-07-27,4.99,4.99,4.99,4.99,130,0
2011-08-01,4.75,4.75,4.7,4.7,1070,0
2011-08-02,4.74,4.74,4.7,4.72,442,0
2011-08-03,4.7,4.92,4.7,4.92,605,0
2011-08-04,4.75,4.75,4.75,4.75,100,0
2011-08-05,4.79,4.8,4.53,4.53,1903,0
2011-08-08,3.9,4.39,3.82,3.82,8481,0
2011-08-09,3.86,4.25,3.82,4.25,1100,0
2011-08-10,4.48,5.04,4.48,4.64,1300,0
2011-08-15,4.5,4.51,4.5,4.51,900,0
2011-08-17,4.5,4.65,4.5,4.5,2513,0
2011-08-19,4.53,4.53,4.45,4.45,5310,0
2011-08-29,4.45,4.45,4.45,4.45,901,0
2011-08-30,4.8,4.8,4.49,4.8,1192,0
2011-09-01,4.29,4.38,4.29,4.38,500,0
2011-09-07,4.28,4.36,4.28,4.36,200,0
2011-09-08,4.15,4.18,4.15,4.18,200,0
2011-09-12,4.01,4.04,3.71,3.71,1063,0
2011-09-13,3.9,3.9,3.9,3.9,400,0
2011-09-14,4,4.05,4,4.05,2755,0
2011-09-15,4.07,4.35,4,4.35,1313,0
2011-09-19,4.02,4.02,4,4,2730,0
2011-09-20,4.01,4.2,4.01,4.2,823,0
2011-09-21,4,4,4,4,100,0
2011-09-22,4,4.03,4,4,2354,0
2011-09-27,4.08,4.08,4.08,4.08,100,0
2011-10-03,4.11,4.35,4.08,4.35,800,0
2011-10-04,4.08,4.2,4.08,4.2,738,0
2011-10-05,4.35,4.35,4.25,4.25,300,0
2011-10-06,4.35,4.35,4.23,4.24,744,0
2011-10-10,4.31,4.35,3.82,4.01,5154,0
2011-10-12,4.17,4.3,4.17,4.25,2550,0
2011-10-13,4.34,4.74,4.25,4.74,2466,0
2011-10-18,4.26,4.26,4.25,4.25,300,0
2011-10-19,4.25,4.25,4.25,4.25,300,0
2011-10-20,4.25,4.66,4.25,4.6,2827,0
2011-10-24,4.62,4.86,4.6,4.6,7624,0
2011-10-25,4.41,4.6,4.25,4.5,3618,0
2011-10-26,4.5,4.5,4.5,4.5,956,0
2011-10-27,4.5,4.52,4.5,4.5,1100,0
2011-10-28,4.5,4.7,4.5,4.7,3650,0
2011-10-31,4.6,4.6,4.6,4.6,26416,0
2011-11-01,4.5,4.65,4.5,4.5,1042,0
2011-11-02,4.5,4.5,4.5,4.5,800,0
2011-11-03,4.5,4.7,4.35,4.47,10553,0
2011-11-04,4.5,4.5,4.5,4.5,4317,0
2011-11-07,4.5,4.51,4.5,4.5,1984,0
2011-11-08,4.5,4.5,4.5,4.5,1343,0
2011-11-09,4.5,4.65,4.36,4.36,2550,0
2011-11-10,4.35,4.35,4.33,4.35,700,0
2011-11-11,4.35,4.35,4.34,4.35,950,0
2011-11-14,4.3,4.49,4.3,4.3,1250,0
2011-11-15,4.25,4.34,4.25,4.34,500,0
2011-11-16,4.29,4.29,4.26,4.29,350,0
2011-11-17,4.2,4.2,4.05,4.05,2600,0
2011-11-18,3.99,3.99,3.9,3.9,546,0
2011-11-21,3.82,4.25,3.82,4.25,251,0
2011-11-22,4.24,4.24,4.24,4.24,100,0
2011-12-01,3.75,3.98,3.6,3.6,4031,0
2011-12-02,3.11,3.82,3.11,3.61,3700,0
2011-12-05,3.65,3.65,3.62,3.62,968,0
2011-12-08,3.79,3.79,3.79,3.79,400,0
2011-12-09,4.34,4.35,4.34,4.35,277,0
2011-12-12,3.62,3.75,3.62,3.75,1542,0
2011-12-13,3.47,3.61,3.47,3.59,526,0
2011-12-16,3.35,3.37,3.35,3.35,453,0
2011-12-20,3.35,3.35,3.35,3.35,100,0
2011-12-22,3.36,3.36,3.35,3.35,617,0
2011-12-23,3.4,3.72,3.4,3.72,1800,0
2011-12-27,3.72,3.72,3.35,3.35,1036,0
2011-12-28,3.35,3.66,3.2,3.2,8000,0
2011-12-29,3.56,3.56,3.43,3.43,300,0
2011-12-30,3.78,3.97,3.41,3.41,821,0
2012-01-03,3.91,3.91,3.43,3.44,800,0
2012-01-05,3.27,4.19,3.27,4,2858,0
2012-01-09,3.86,3.86,3.32,3.6,840,0
2012-01-10,3.42,3.5,3.4,3.5,882,0
2012-01-11,3.48,3.85,3.48,3.85,700,0
2012-01-17,3.95,3.95,3.95,3.95,200,0
2012-01-18,3.8,3.8,3.43,3.8,380,0
2012-01-19,4.15,4.15,3.75,3.75,200,0
2012-01-20,3.51,3.51,3.44,3.51,300,0
2012-01-23,3.09,3.2,3.09,3.2,1100,0
2012-01-24,3.26,3.26,3.26,3.26,500,0
2012-01-25,3.2,3.2,3.2,3.2,400,0
2012-01-26,3.36,3.36,3.36,3.36,100,0
2012-01-27,3.2,3.2,3.11,3.11,500,0
2012-01-30,3.1,3.21,3.1,3.17,1537,0
2012-01-31,3.2,3.4,2.75,3.05,7616,0
2012-02-06,3.05,3.05,3,3.05,2998,0
2012-02-09,2.85,2.85,2.76,2.85,2654,0
2012-02-13,2.95,3.12,2.95,3.12,1875,0
2012-02-14,3.09,3.09,3.09,3.09,1417,0
2012-02-15,3.1,3.1,3.1,3.1,2105,0
2012-02-21,3.01,3.09,3,3.09,311,0
2012-02-22,3.02,3.09,3.02,3.09,1589,0
2012-02-23,3.02,3.02,3.02,3.02,2156,0
2012-02-27,2.99,3.1,2.96,3,7370,0
2012-02-28,2.92,3,2.92,2.93,1250,0
2012-02-29,2.93,2.93,2.93,2.93,180,0
2012-03-02,2.9,3.1,2.9,3.1,200,0
2012-03-06,2.85,2.85,2.85,2.85,3992,0
2012-03-07,2.9,2.9,2.9,2.9,2368,0
2012-03-12,2.99,2.99,2.95,2.95,1651,0
2012-03-13,2.85,2.89,2.79,2.85,5395,0
2012-03-14,2.74,2.81,2.65,2.81,2616,0
2012-03-15,2.79,2.79,2.79,2.79,100,0
2012-03-16,2.72,2.72,2.71,2.71,1463,0
2012-03-19,2.82,2.82,2.8,2.8,818,0
2012-03-20,2.91,2.96,2.91,2.91,200,0
2012-03-22,2.92,2.92,2.86,2.86,1100,0
2012-03-26,2.8,2.92,2.8,2.89,2345,0
2012-03-28,2.86,2.86,2.86,2.86,100,0
2012-03-29,2.79,2.79,2.71,2.79,1900,0
2012-04-02,3.01,3.01,2.8,2.8,3992,0
2012-04-09,2.67,2.8,2.6,2.8,1340,0
2012-04-11,2.88,2.88,2.85,2.88,2000,0
2012-04-12,2.69,2.91,2.69,2.91,3927,0
2012-04-17,3.05,3.05,3.05,3.05,2000,0
2012-04-18,3.03,3.05,2.95,2.95,310,0
2012-04-24,2.62,2.62,2.6,2.6,200,0
2012-04-27,2.78,3,2.78,3,345,0
2012-05-02,2.85,2.85,2.85,2.85,895,0
2012-05-08,2.85,2.85,2.85,2.85,100,0
2012-05-11,2.64,2.89,2.62,2.62,1428,0
2012-05-14,2.62,2.85,2.62,2.66,12060,0
2012-05-15,2.75,2.75,2.75,2.75,600,0
2012-05-16,2.71,2.71,2.67,2.67,4353,0
2012-05-18,2.67,2.67,2.67,2.67,577,0
2012-05-21,2.67,2.72,2.31,2.71,5201,0
2012-05-22,2.89,2.89,2.73,2.75,4948,0
2012-05-24,2.73,2.75,2.73,2.74,2013,0
2012-05-30,2.33,2.74,2.25,2.74,3000,0
2012-05-31,2.33,2.33,2.32,2.32,600,0
2012-06-01,2.47,2.85,2.44,2.75,4478,0
2012-06-04,2.76,2.76,2.75,2.75,5781,0
2012-06-07,2.4,2.75,2.36,2.75,1432,0
2012-06-08,2.74,2.74,2.74,2.74,100,0
2012-06-11,2.83,2.83,2.74,2.75,2314,0
2012-06-12,2.31,2.85,2.31,2.85,365,0
2012-06-14,2.31,2.42,2.31,2.42,1000,0
2012-06-15,2.8,2.9,2.51,2.75,1600,0
2012-06-18,2.77,3.02,2.76,2.9,7041,0
2012-06-19,2.9,2.9,2.86,2.9,5100,0
2012-06-20,2.88,2.88,2.75,2.8,2960,0
2012-06-21,2.75,2.8,2.75,2.8,1100,0
2012-06-22,2.77,2.77,2.33,2.64,1336,0
2012-06-27,2.8,2.8,2.79,2.79,1300,0
2012-06-29,2.75,2.7501,2.75,2.7501,700,0
2012-07-02,2.43,2.75,2.43,2.75,1350,0
2012-07-11,2.64,2.64,2.64,2.64,144,0
2012-07-16,2.6,2.6,2.6,2.6,100,0
2012-07-17,2.59,2.6,2.59,2.6,2492,0
2012-07-23,2.6,2.6,2.6,2.6,4141,0
2012-07-24,2.6,2.6,2.6,2.6,3900,0
2012-07-26,2.6,2.6,2.6,2.6,465,0
2012-07-31,2.6,2.6,2.6,2.6,1598,0
2012-08-06,2.55,2.55,2.55,2.55,1795,0
2012-08-07,2.55,2.55,2.55,2.55,721,0
2012-08-08,2.6,2.81,2.36,2.36,5851,0
2012-08-10,2.51,2.51,2.51,2.51,100,0
2012-08-14,2.51,2.5111,2.51,2.5111,400,0
2012-08-15,2.65,2.66,2.65,2.65,3600,0
2012-08-16,2.61,2.76,2.3,2.3,5588,0
2012-08-17,2.31,2.31,2.31,2.31,100,0
2012-08-20,2.5,2.5,2.45,2.45,2835,0
2012-08-22,2.49,2.51,2.49,2.51,737,0
2012-08-27,2.47,2.47,2.35,2.45,33212,0
2012-08-28,2.31,2.57,2.201,2.57,66111,0
2012-08-29,2.7779,2.7779,2.7,2.7,270,0
2012-08-30,2.66,2.83,1.73,2.77,48457,0
2012-08-31,2.72,2.74,2.69,2.69,3315,0
2012-09-07,2.43,2.43,2.4,2.4,400,0
2012-09-11,2.39,2.4,2.39,2.4,4190,0
2012-09-12,2.4,2.4,2.4,2.4,400,0
2012-09-14,2.3601,2.4618,2.36,2.37,1200,0
2012-09-17,2.43,2.43,2.43,2.43,200,0
2012-09-18,2.49,2.49,2.49,2.49,200,0
2012-09-25,2.44,2.45,2.44,2.45,1000,0
2012-09-26,2.45,2.45,2.45,2.45,370,0
2012-10-02,2.48,2.48,2.48,2.48,311,0
2012-10-03,2.38,2.59,2.37,2.59,300,0
2012-10-10,2.45,2.45,2.4,2.4,700,0
2012-10-11,2.41,2.41,2.41,2.41,900,0
2012-10-12,2.41,2.57,2.41,2.57,1288,0
2012-10-15,2.54,2.7,2.54,2.6,2472,0
2012-10-16,2.64,2.64,2.64,2.64,1000,0
2012-10-17,2.49,2.62,2.49,2.62,1265,0
2012-10-18,2.42,2.42,2.42,2.42,885,0
2012-10-19,2.41,2.41,2.41,2.41,636,0
2012-10-22,2.5999,2.6001,2.58,2.6,5057,0
2012-10-24,2.59,2.69,2.59,2.69,3607,0
2012-11-01,2.7,2.7,2.7,2.7,812,0
2012-11-06,2.68,2.69,2.68,2.69,807,0
2012-11-13,2.22,3.28,2.22,3,20356,0
2012-11-14,2.74,2.74,2.74,2.74,100,0
2012-11-15,3.7,3.7,2.85,2.85,600,0
2012-11-19,2.7001,3.0999,2.7001,3.0999,255,0
2012-11-23,2.73,2.73,2.73,2.73,100,0
2012-12-03,3.08,3.08,2.72,2.72,601,0
2012-12-04,2.9,2.9,2.72,2.9,1100,0
2012-12-07,2.71,2.71,2.7,2.7,989,0
2012-12-10,2.5601,2.5601,2.56,2.56,200,0
2012-12-12,2.6,2.6,2.55,2.56,2497,0
2012-12-13,2.5,2.5,2.5,2.5,10803,0
2012-12-14,2.6,2.6,2.51,2.51,800,0
2012-12-17,2.66,2.8699,2.32,2.8,4702,0
2012-12-19,2.09,2.84,2.04,2.57,34087,0
2012-12-20,2.59,2.59,2.57,2.57,500,0
2012-12-21,2.57,2.57,2.57,2.57,100,0
2012-12-24,2.59,2.59,2.46,2.46,3371,0
2012-12-26,2.53,2.59,2.5,2.53,5900,0
2012-12-27,2.49,2.5,2.41,2.41,1570,0
2012-12-28,2.5,2.5,2.5,2.5,463,0
2012-12-31,2.51,2.57,2.51,2.51,434,0
2013-01-02,2.56,2.58,2.56,2.58,1000,0
2013-01-03,2.5,2.5,2.5,2.5,3000,0
2013-01-04,2.58,2.58,2.54,2.54,886,0
2013-01-07,2.4301,2.481,2.43,2.481,660,0
2013-01-08,2.49,2.49,2.2612,2.36,6578,0
2013-01-09,2.49,2.49,2.43,2.43,200,0
2013-01-10,2.41,2.48,2.41,2.42,3800,0
2013-01-11,2.49,2.49,2.48,2.48,1800,0
2013-01-15,2.46,2.48,2.45,2.45,2620,0
2013-01-23,2.58,2.67,2.58,2.65,2025,0
2013-01-29,2.8485,2.8485,2.79,2.79,200,0
2013-02-06,2.55,2.7,2.55,2.68,4773,0
2013-02-11,2.72,2.79,2.72,2.79,565,0
2013-02-19,2.79,2.79,2.79,2.79,3189,0
2013-02-20,2.74,2.74,2.57,2.7,1055,0
2013-03-04,2.64,2.85,2.64,2.85,3834,0
2013-03-06,2.7,2.9,2.68,2.9,4525,0
2013-03-07,2.9,2.9,2.9,2.9,100,0
2013-03-08,2.818,2.9,2.818,2.9,2156,0
2013-03-11,2.7999,2.7999,2.71,2.7999,495,0
2013-03-20,2.9999,2.9999,2.8,2.8,1031375,0
2013-03-21,2.85,2.85,2.82,2.82,758,0
2013-03-22,2.86,2.86,2.72,2.73,604,0
2013-03-25,2.73,2.73,2.73,2.73,2088,0
2013-03-26,2.91,2.91,2.91,2.91,200,0
2013-03-27,2.72,2.72,2.72,2.72,100,0
2013-04-01,2.76,2.77,2.75,2.77,1506,0
2013-04-03,2.87,2.87,2.81,2.81,303,0
2013-04-04,2.86,2.9,2.8,2.81,10900,0
2013-04-08,2.71,2.9201,2.71,2.9201,945,0
2013-04-15,3.09,3.1,3.09,3.1,5046,0
2013-04-16,2.85,3.1,2.85,2.98,1899,0
2013-04-23,2.68,3.0881,2.68,3.08,797,0
2013-04-26,2.8,2.8,2.8,2.8,404,0
2013-04-29,2.9,2.9,2.9,2.9,220,0
2013-05-09,2.76,2.76,2.7406,2.7406,2733,0
2013-05-10,2.88,2.88,2.88,2.88,350,0
2013-05-13,3.1,5.95,3.1,4.23,338354,0
2013-05-14,4.39,4.78,3.8489,4.01,88843,0
2013-05-15,4.06,4.06,3.51,3.7999,32853,0
2013-05-16,3.51,3.6901,3.1642,3.21,29408,0
2013-05-17,3.21,3.4,3.1101,3.2,5227,0
2013-05-20,3.2,3.62,3.1,3.1,15346,0
2013-05-21,3.18,3.4,3.0501,3.11,5952,0
2013-05-22,3.46,3.46,3.05,3.4103,30203,0
2013-05-23,3.4,3.4,3.22,3.25,5018,0
2013-05-24,3.36,3.36,3.3,3.345,998,0
2013-05-28,3.37,3.44,3.2,3.2,1494,0
2013-05-29,3.22,3.44,3.2,3.35,8506,0
2013-05-30,3.2601,3.3009,3.25,3.25,7950,0
2013-05-31,3.27,3.27,3.12,3.26,3138,0
2013-06-03,3.1501,3.4,3.1501,3.3,7355,0
2013-06-04,3.3,3.34,3.22,3.34,7176,0
2013-06-05,3.15,3.39,3.15,3.3,5327,0
2013-06-06,3.31,3.35,3.3,3.349,1700,0
2013-06-07,3.38,3.48,3.38,3.48,5100,0
2013-06-10,3.47,3.5832,3.451,3.5832,1750,0
2013-06-11,3.54,4.0399,3.54,3.701,4045,0
2013-06-12,3.7019,3.7019,3.7019,3.7019,600,0
2013-06-13,3.8,4.02,3.7001,4.02,900,0
2013-06-14,3.99,4.16,3.89,3.99,3710,0
2013-06-17,4,4.09,3.95,4,3916,0
2013-06-18,3.86,4.2077,3.86,3.99,3608,0
2013-06-19,4.04,4.04,4.04,4.04,150,0
2013-06-20,3.9,4.0101,3.9,3.9,3506,0
2013-06-24,4.06,4.06,3.95,3.95,750,0
2013-06-25,3.93,4.1,3.9,4.0778,5120,0
2013-06-26,4.11,4.11,3.75,3.75,2600,0
2013-06-27,3.74,3.93,3.74,3.93,244,0
2013-06-28,3.93,3.95,3.9,3.93,3600,0
2013-07-01,3.76,4,3.66,4,9200,0
2013-07-02,4.04,4.04,4.01,4.01,300,0
2013-07-03,4.05,4.11,4.05,4.1,1312,0
2013-07-05,4.14,4.14,4.14,4.14,200,0
2013-07-08,4,4.07,3.9864,4.05,2400,0
2013-07-09,3.97,4.16,3.97,4.16,10000,0
2013-07-10,4.16,4.16,3.8401,4.12,2200,0
2013-07-11,4.19,4.19,4.19,4.19,200,0
2013-07-12,3.99,4.27,3.99,4.27,1563,0
2013-07-15,4.26,4.26,4.26,4.26,1200,0
2013-07-16,4.17,4.2,4.17,4.2,600,0
2013-07-17,4.183,4.183,4.1701,4.1701,507,0
2013-07-19,4.15,4.16,4.14,4.16,2100,0
2013-07-22,4.19,4.27,4.19,4.27,20745,0
2013-07-23,4.33,4.46,4.33,4.33,730,0
2013-07-24,4.29,4.29,4.12,4.162,600,0
2013-07-25,4.34,4.34,4.33,4.33,800,0
2013-07-26,4.24,4.24,4.24,4.24,200,0
2013-07-30,4.22,4.3114,3.8101,4.3114,5386,0
2013-08-02,4.18,4.18,4.18,4.18,269,0
2013-08-06,4.18,4.89,4.18,4.73,30842,0
2013-08-07,4.89,5.81,4.88,5.15,110737,0
2013-08-08,5.18,5.3867,4.751,4.99,20313,0
2013-08-09,4.9899,4.9899,4.49,4.6,9952,0
2013-08-12,4.57,4.6499,4.23,4.45,3850,0
2013-08-13,4.35,4.7,4.19,4.5,13980,0
2013-08-14,5.06,5.54,4.6501,5.327,119695,0
2013-08-15,5.7,5.7,5.17,5.4099,29695,0
2013-08-16,5.502,5.502,5.16,5.37,16261,0
2013-08-19,5.23,5.38,5.03,5.2,21994,0
2013-08-20,5.17,5.18,4.71,5.02,10703,0
2013-08-21,5.1999,5.57,5.1,5.1888,50221,0
2013-08-22,5.21,5.75,5.08,5.56,134571,0
2013-08-23,5.79,6.3,5.66,5.72,192851,0
2013-08-26,5.9,5.9,5.2404,5.53,66550,0
2013-08-27,5.07,5.629,5.01,5.231,20187,0
2013-08-28,5.2,5.4,4.92,5.02,25722,0
2013-08-29,5.15,5.35,4.6,4.67,21179,0
2013-08-30,4.64,4.73,4.351,4.48,45658,0
2013-09-03,4.6,4.88,4.3,4.3,26018,0
2013-09-04,4.39,4.39,4.02,4.3,16686,0
2013-09-05,4.23,4.5,4.23,4.35,12440,0
2013-09-06,4.9799,4.9799,4.35,4.6201,32278,0
2013-09-09,4.64,4.8,4.59,4.8,17250,0
2013-09-10,4.74,4.978,4.3,4.37,67293,0
2013-09-11,4.4,4.77,4.4,4.51,5074,0
2013-09-12,4.5,4.501,4.25,4.3,6790,0
2013-09-13,4.35,4.5,4.24,4.41,35820,0
2013-09-16,4.36,4.55,4.3,4.55,31036,0
2013-09-17,4.46,4.49,4.32,4.45,37139,0
2013-09-18,4.45,4.55,4.45,4.5279,6500,0
2013-09-19,4.55,4.69,4.5,4.5,50837,0
2013-09-20,4.58,4.64,4.5,4.51,29086,0
2013-09-23,4.6,5.28,4.52,5.1421,82530,0
2013-09-24,5,5.41,4.95,5.21,32700,0
2013-09-25,5.15,5.46,5.15,5.36,20200,0
2013-09-26,5.2,5.4,5.2,5.26,8843,0
2013-09-27,5.29,5.34,5.26,5.34,5500,0
2013-09-30,5.28,5.4,5.28,5.37,11900,0
2013-10-01,5.34,5.44,5.34,5.4,7200,0
2013-10-02,5.49,5.66,5.35,5.48,12600,0
2013-10-03,5.4,5.75,5.4,5.74,28200,0
2013-10-04,5.64,5.74,5.44,5.68,3750,0
2013-10-07,5.72,5.72,5.41,5.53,24200,0
2013-10-08,5.45,5.8,5.07,5.52,20100,0
2013-10-09,5.5,5.53,5.5,5.53,5500,0
2013-10-10,5.5,5.77,5.5,5.7,19800,0
2013-10-11,5.63,5.72,5.51,5.54,17400,0
2013-10-14,5.46,5.76,5.4,5.76,22600,0
2013-10-15,5.7,5.75,5.69,5.71,3100,0
2013-10-16,5.65,5.85,5.65,5.84,7000,0
2013-10-17,5.87,5.87,5.8,5.8,1700,0
2013-10-18,5.82,5.82,5.82,5.82,100,0
2013-10-22,5.7,5.88,5.63,5.88,16700,0
2013-10-23,5.49,5.9,5.49,5.9,2400,0
2013-10-24,5.81,5.89,5.8,5.8,1000,0
2013-10-25,5.7,5.7,5.44,5.44,900,0
2013-10-28,5.41,5.66,5.41,5.66,3800,0
2013-10-29,5.6,5.87,5.6,5.87,10300,0
2013-10-30,5.87,6.4,5.87,5.88,31300,0
2013-10-31,5.91,6.02,5.88,6,12500,0
2013-11-01,6,6,6,6,2100,0
2013-11-04,6.21,6.34,6.15,6.34,3200,0
2013-11-05,6.25,6.31,5.71,6.25,2600,0
2013-11-06,5.89,6.27,5.89,6.17,16965,0
2013-11-07,6.2,6.33,6.01,6.26,17400,0
2013-11-11,6.38,6.38,6.1,6.3,6000,0
2013-11-12,6.1,6.29,5.91,6.29,500,0
2013-11-13,5.89,6.1,5.86,6,4000,0
2013-11-14,6.15,6.62,6.15,6.5,13000,0
2013-11-15,6.33,6.5,6.3,6.4499,12319,0
2013-11-18,6.42,6.57,6.39,6.57,6700,0
2013-11-19,6.71,7.15,6.6,6.81,32000,0
2013-11-20,6.81,8.47,6.61,8.17,120600,0
2013-11-21,8.17,9,7,7.01,209107,0
2013-11-22,7.16,7.5,7,7.34,32000,0
2013-11-25,7.45,7.45,6.61,7.07,18490,0
2013-11-26,7.11,7.11,6.64,7,10100,0
2013-11-27,6.82,7.15,6.82,7.14,21700,0
2013-11-29,7.15,7.15,6.9211,6.96,5486,0
2013-12-02,6.97,7.859,6.87,7.12,135889,0
2013-12-03,7.18,7.18,6.7,6.86,33800,0
2013-12-04,7.18,7.23,7.05,7.2,22800,0
2013-12-05,7.16,7.16,7.06,7.1,14800,0
2013-12-06,7.16,7.16,7.01,7.0999,15980,0
2013-12-09,7.2,7.36,6.95,7.24,20600,0
2013-12-10,7.1,7.2,7.1,7.19,9400,0
2013-12-11,7.33,7.6,7.15,7.19,87444,0
2013-12-12,7.2,9.7,7.2,9.37,628700,0
2013-12-13,9.35,9.67,8.25,9.09,234200,0
2013-12-16,9.06,9.67,8.54,9.19,160600,0
2013-12-17,9.25,9.44,9,9.13,29600,0
2013-12-18,9.3,9.7,9.01,9.59,84900,0
2013-12-19,9.61,10.995,9.6,10.59,139661,0
2013-12-20,10.41,10.98,10,10.26,38800,0
2013-12-23,10.12,12.5,10.1,11.75,274900,0
2013-12-24,11.9,11.9,10.6,10.66,226295,0
2013-12-26,10.99,11.62,10.8,11.5,160000,0
2013-12-27,11.76,12.1,11.45,11.46,115453,0
2013-12-30,11.63,12.1,11.46,11.53,105600,0
2013-12-31,11.45,11.9,11.45,11.84,115600,0
2014-01-02,12.01,12.81,11.861,12.36,104908,0
2014-01-03,12.48,12.52,12.14,12.26,36045,0
2014-01-06,12.47,12.6,11.51,12.41,125294,0
2014-01-07,12.26,12.5,12.01,12.15,75200,0
2014-01-08,12.37,12.39,12,12.32,59200,0
2014-01-09,12.26,13.22,12.25,12.55,143336,0
2014-01-10,12.55,12.98,12.05,12.06,62064,0
2014-01-13,12.06,12.16,11.25,11.45,307800,0
2014-01-14,11.26,11.61,10.5,10.84,215275,0
2014-01-15,10.84,11.2,10.08,10.47,235100,0
2014-01-16,10.38,10.38,9.84,10.08,377400,0
2014-01-17,10.11,10.8,10,10.21,70200,0
2014-01-21,10.39,10.54,10.32,10.4,93903,0
2014-01-22,10.4,10.54,10,10.15,78224,0
2014-01-23,10.11,10.33,9.86,10,69500,0
2014-01-24,9.91,10.04,9.27,9.39,82400,0
2014-01-27,9.28,9.96,9.19,9.6,66900,0
2014-01-28,9.61,10.18,9.61,9.99,99900,0
2014-01-29,9.46,9.89,9.23,9.88,44457,0
2014-01-30,10,10.24,9.55,9.95,40700,0
2014-01-31,9.72,9.9,9.5,9.68,36300,0
2014-02-03,9.57,9.68,9.207,9.425,34056,0
2014-02-04,9.19,9.77,9.13,9.49,85545,0
2014-02-05,9.5,9.5,8.72,9.3,59800,0
2014-02-06,9.25,9.42,9.22,9.31,39993,0
2014-02-07,9.41,9.72,9.04,9.17,21061,0
2014-02-10,9.29,9.55,8.98,9.25,94644,0
2014-02-11,9.18,9.61,8.85,9.18,109239,0
2014-02-12,9.2,9.2,8.79,9,81928,0
2014-02-13,8.97,9.65,8.79,9.27,259687,0
2014-02-14,9.3,9.58,9.01,9.35,35966,0
2014-02-18,9.22,9.5,8.98,9.2,45605,0
2014-02-19,9.08,9.53,9.02,9.29,36958,0
2014-02-20,9.3,9.94,9.25,9.77,19520,0
2014-02-21,9.86,10.16,9.74,9.74,59429,0
2014-02-24,9.36,10.24,9.36,10.16,71556,0
2014-02-25,10.28,10.5,10.054,10.07,51169,0
2014-02-26,10.06,10.48,10.06,10.32,67070,0
2014-02-27,10.78,10.869,10.1,10.34,87862,0
2014-02-28,10.35,10.49,9.76,9.97,63094,0
2014-03-03,9.89,10.46,9.82,10.36,67443,0
2014-03-04,10.46,11,10.3,10.65,94522,0
2014-03-05,10.7,10.98,10.25,10.5,83401,0
2014-03-06,10.44,10.51,10.02,10.17,70886,0
2014-03-07,10.39,10.43,9.721,9.91,78858,0
2014-03-10,10.06,10.65,9.91,10.16,53054,0
2014-03-11,10.09,10.29,9.99,10.14,53860,0
2014-03-12,10.05,10.69,9.88,10.69,27365,0
2014-03-13,10.67,10.67,10.2,10.5,16712,0
2014-03-14,10.217,10.3,9.81,9.85,51405,0
2014-03-17,9.87,10.05,9.5,9.79,51303,0
2014-03-18,9.83,10.14,9,9.77,40953,0
2014-03-19,9.7,10.17,9.58,10.04,91530,0
2014-03-20,10.05,10.05,9.88,10.04,29346,0
2014-03-21,9.95,10.01,9.87,9.88,31903,0
2014-03-24,9.88,9.96,9.19,9.83,50088,0
2014-03-25,9.9,10,9.51,9.75,17619,0
2014-03-26,9.73,9.91,9.41,9.48,23900,0
2014-03-27,9.54,9.6,9.2,9.2,29670,0
2014-03-28,9.2,9.53,9.2,9.39,13971,0
2014-03-31,9.62,9.94,9.28,9.81,26622,0
2014-04-01,9.31,9.81,9.25,9.45,40061,0
2014-04-02,9.22,9.2682,8.53,9.1,89386,0
2014-04-03,8.97,9.09,8.79,9.03,20205,0
2014-04-04,9.15,9.15,8.841,9.04,13105,0
2014-04-07,8.86,9.0299,8.48,8.67,32745,0
2014-04-08,8.58,8.67,7.95,8.36,86417,0
2014-04-09,8.38,8.74,8.37,8.53,17195,0
2014-04-10,8.54,8.61,8.161,8.3,10683,0
2014-04-11,8.24,8.6,8.21,8.25,47247,0
2014-04-14,8.23,8.23,7.35,7.5,103301,0
2014-04-15,7.43,7.52,6.8,7.34,68052,0
2014-04-16,7.38,7.38,7.16,7.3,18813,0
2014-04-17,7.3,7.5,7.06,7.22,41426,0
2014-04-21,7.26,7.37,7.19,7.34,6970,0
2014-04-22,7.967,7.967,7.57,7.6,34302,0
2014-04-23,7.63,7.89,7.54,7.8,12031,0
2014-04-24,7.89,7.97,7.77,7.81,10417,0
2014-04-25,7.61,7.71,7.6,7.65,10480,0
2014-04-28,7.65,8.19,7.61,7.92,41013,0
2014-04-29,7.95,8.17,7.72,7.84,27473,0
2014-04-30,7.85,8.24,7.7801,8.16,19227,0
2014-05-01,8.24,8.24,8.03,8.03,2145,0
2014-05-02,8.03,8.1,7.96,7.96,1600,0
2014-05-05,7.99,8.02,7.85,7.96,2920,0
2014-05-06,8,8.142,7.86,7.9,3869,0
2014-05-07,7.98,8.05,7.78,7.79,11388,0
2014-05-08,7.89,7.96,7.63,7.63,5646,0
2014-05-09,7.65,7.7296,7.6,7.64,13047,0
2014-05-12,7.6,7.91,7.6,7.91,63456,0
2014-05-13,7.8,7.88,7.77,7.84,8439,0
2014-05-14,8.78,8.95,8.0105,8.79,258041,0
2014-05-15,8.78,9.39,8.73,9.26,72200,0
2014-05-16,9.35,9.38,8.951,9.35,23590,0
2014-05-19,9.25,9.36,8.7201,8.93,25009,0
2014-05-20,8.96,9.2,8.87,9.14,56858,0
2014-05-21,9.27,10,9.08,9.93,147317,0
2014-05-22,10,10.39,9.73,9.82,72690,0
2014-05-23,9.94,10.15,9.76,10,24926,0
2014-05-27,10.05,10.34,9.75,9.75,38414,0
2014-05-28,9.98,9.98,9.35,9.64,60615,0
2014-05-29,9.65,9.66,9.52,9.52,13601,0
2014-05-30,9.74,9.94,8.88,9.5,28801,0
2014-06-02,9.43,9.43,8.94,9.14,41577,0
2014-06-03,9,9.21,8.9,8.91,21085,0
2014-06-04,8.8,9.47,8.42,8.595,76080,0
2014-06-05,8.59,9.0799,8.59,8.99,22696,0
2014-06-06,9.03,9.06,8.75,8.77,10037,0
2014-06-09,8.77,8.89,8.61,8.78,15915,0
2014-06-10,8.78,8.8,8.51,8.76,36000,0
2014-06-11,8.51,8.86,8.4,8.54,19517,0
2014-06-12,8.5,8.5,8.2,8.46,45489,0
2014-06-13,8.33,8.5,8.209,8.42,20592,0
2014-06-16,8.38,8.38,8.08,8.32,11933,0
2014-06-17,8.27,8.66,8.017,8.51,31321,0
2014-06-18,8.55,8.89,8.44,8.8,39471,0
2014-06-19,8.84,8.89,8.61,8.8,10399,0
2014-06-20,8.97,9.02,8.795,9,49966,0
2014-06-23,9,9.02,8.74,8.86,10055,0
2014-06-24,9,9.37,8.9,8.9,216214,0
2014-06-25,9.14,9.14,8.71,8.99,23326,0
2014-06-26,8.98,9.05,8.65,9,14187,0
2014-06-27,9.02,9.02,8.96,8.99,4570,0
2014-06-30,8.96,9.15,8.926,9.11,92726,0
2014-07-01,9.18,9.2,8.94,8.94,4979,0
2014-07-02,9.06,9.29,9.04,9.06,4400,0
2014-07-03,9.14,9.19,9.07,9.19,2971,0
2014-07-07,9.2,9.2,8.69,8.69,10420,0
2014-07-08,8.68,8.82,8.261,8.53,19573,0
2014-07-09,8.7,8.7,8.35,8.65,9627,0
2014-07-10,8.37,8.49,8.28,8.49,13411,0
2014-07-11,8.59,8.59,8.25,8.46,9733,0
2014-07-14,8.32,8.44,8.32,8.41,15383,0
2014-07-15,8.37,8.41,8.0536,8.4,7379,0
2014-07-16,8.41,8.8,8.41,8.75,128452,0
2014-07-17,8.75,8.7899,8.52,8.69,16839,0
2014-07-18,8.67,8.69,8.61,8.69,11780,0
2014-07-21,8.76,8.78,8.68,8.68,5456,0
2014-07-22,8.79,8.88,8.692,8.75,10944,0
2014-07-23,8.79,8.89,8.75,8.83,6404,0
2014-07-24,8.88,8.97,8.81,8.85,11138,0
2014-07-25,8.81,9,8.73,8.73,4988,0
2014-07-28,8.63,8.71,8.61,8.71,4822,0
2014-07-29,8.7,8.73,8.51,8.52,14894,0
2014-07-30,8.61,8.7,8.51,8.67,12228,0
2014-07-31,8.52,8.7199,8.52,8.6,7461,0
2014-08-01,8.66,8.66,8.1,8.32,11845,0
2014-08-04,8.29,8.64,8.22,8.46,12669,0
2014-08-05,8.42,8.45,8.4,8.44,4884,0
2014-08-06,8.29,8.52,8.27,8.27,10454,0
2014-08-07,8.34,8.55,8.32,8.48,9239,0
2014-08-08,8.25,8.5,8.25,8.47,8140,0
2014-08-11,8.6,8.68,8.54,8.68,6972,0
2014-08-12,8.68,8.96,8.68,8.9,11113,0
2014-08-13,8.97,8.97,8.7,8.9035,5098,0
2014-08-14,8.1,8.47,7.51,8.27,147892,0
2014-08-15,8.35,8.35,8.17,8.17,14703,0
2014-08-18,8.17,8.18,7.8,7.86,42359,0
2014-08-19,7.8852,7.8852,7.36,7.55,32094,0
2014-08-20,7.54,7.54,7.3,7.41,34511,0
2014-08-21,7.41,7.41,6.19,6.96,385773,0
2014-08-22,6.9,6.9,6.55,6.81,71310,0
2014-08-25,6.81,6.99,6.67,6.92,139261,0
2014-08-26,6.87,6.9801,6.72,6.93,75029,0
2014-08-27,6.93,7.2,6.93,6.95,65888,0
2014-08-28,6.99,7.13,6.86,7.1,17517,0
2014-08-29,7.16,7.28,7.095,7.19,16555,0
2014-09-02,7.19,7.34,7.0101,7.26,28869,0
2014-09-03,7.3,7.4,7.25,7.25,19447,0
2014-09-04,6.5,7.37,6.5,7.1,24563,0
2014-09-05,7.05,7.34,7.05,7.34,6197,0
2014-09-08,7.25,7.26,7.1,7.23,14057,0
2014-09-09,7.05,7.75,7.05,7.29,50350,0
2014-09-10,7.31,7.7,7.31,7.62,24218,0
2014-09-11,7.61,7.79,7.3444,7.695,14753,0
2014-09-12,7.74,8.11,7.655,8.07,17169,0
2014-09-15,8.01,8.06,7.89,7.91,8510,0
2014-09-16,8.05,8.05,7.7,7.82,15250,0
2014-09-17,7.85,7.85,7.5,7.79,15719,0
2014-09-18,7.89,7.9,7.76,7.7695,2290,0
2014-09-19,7.84,7.9,7.751,7.86,4510,0
2014-09-22,7.93,8.13,7.81,8.12,8976,0
2014-09-23,8.05,8.12,7.92,8.09,10008,0
2014-09-24,8.12,8.1699,7.95,8.1,4120,0
2014-09-25,8,8.1,7.77,8.05,4840,0
2014-09-26,8,8.14,8,8.09,1881,0
2014-09-29,7.95,8.31,7.7801,8.3,21741,0
2014-09-30,8.25,8.4,8.22,8.22,20524,0
2014-10-01,8.18,8.27,7.83,8.2,14853,0
2014-10-02,8.07,8.2,8.07,8.2,5940,0
2014-10-03,8.25,8.29,8.0325,8.0325,15397,0
2014-10-06,8.14,8.55,7.96,8.55,19984,0
2014-10-07,8.54,8.62,8.42,8.53,7967,0
2014-10-08,8.74,8.98,8.67,8.91,53911,0
2014-10-09,9,9.04,8.7,8.7,26475,0
2014-10-10,8.86,8.8975,8.59,8.68,15566,0
2014-10-13,8.62,8.6899,8.33,8.44,20271,0
2014-10-14,8.47,8.85,8.19,8.24,13340,0
2014-10-15,8.39,8.58,8.27,8.35,2563,0
2014-10-16,8.48,8.5,8.3,8.4,2931,0
2014-10-17,8.6,8.6,8.39,8.41,21401,0
2014-10-20,8.4,8.5,7.9877,8.32,28501,0
2014-10-21,8.26,8.39,8.14,8.25,6083,0
2014-10-22,8.38,8.4,8.1835,8.25,13382,0
2014-10-23,8.25,8.25,8.14,8.14,2628,0
2014-10-24,8.14,8.24,7.99,8.01,5397,0
2014-10-27,8.25,8.25,8.2,8.24,4203,0
2014-10-28,8.3,8.32,8.1001,8.24,15871,0
2014-10-29,8.24,8.33,8.15,8.15,27820,0
2014-10-30,8.15,8.44,8.1001,8.23,2801,0
2014-10-31,8.39,8.41,8.35,8.4,10432,0
2014-11-03,8.32,8.37,8.276,8.302,10158,0
2014-11-04,8.33,8.37,8.065,8.21,12578,0
2014-11-05,8.35,8.35,7.56,7.756,63165,0
2014-11-06,7.84,8,7.69,7.76,6435,0
2014-11-07,7.98,7.98,7.85,7.89,3774,0
2014-11-10,7.89,7.97,7.59,7.61,10646,0
2014-11-11,7.77,7.9099,7.6301,7.68,36927,0
2014-11-12,7.87,7.87,7.601,7.79,11706,0
2014-11-13,7.51,8.08,7.5,7.59,18167,0
2014-11-14,7.59,7.7,7.51,7.52,8691,0
2014-11-17,7.53,7.64,7.49,7.51,13358,0
2014-11-18,7.55,7.98,7.55,7.92,25290,0
2014-11-19,7.93,7.99,7.66,7.99,8592,0
2014-11-20,7.85,8.07,7.76,7.99,7178,0
2014-11-21,8.07,8.31,8.027,8.29,15060,0
2014-11-24,8.37,8.71,8.06,8.06,30501,0
2014-11-25,8.42,8.5,8.33,8.33,34296,0
2014-11-26,8.4,8.5,8.4,8.41,4631,0
2014-11-28,8.53,8.53,8.36,8.5,6613,0
2014-12-01,8.92,9.4999,8.63,8.7,35977,0
2014-12-02,8.77,8.8899,8.75,8.88,2768,0
2014-12-03,8.85,8.8508,8.52,8.76,22980,0
2014-12-04,8.67,8.9,8.615,8.71,15453,0
2014-12-05,8.74,9.2,8.74,8.82,6981,0
2014-12-08,8.67,9.015,8.66,8.72,9375,0
2014-12-09,8.95,8.95,8.67,8.735,2504,0
2014-12-10,8.76,8.78,8.3019,8.51,11073,0
2014-12-11,8.6655,8.93,8.564,8.6,1694,0
2014-12-12,8.2,8.56,8.16,8.26,10520,0
2014-12-15,8.09,8.11,7.66,7.77,26227,0
2014-12-16,7.76,7.76,7.56,7.61,11094,0
2014-12-17,7.74,7.95,7.37,7.8,5249,0
2014-12-18,7.82,7.99,7.75,7.76,3667,0
2014-12-19,7.75,7.99,7.68,7.96,10226,0
2014-12-22,7.84,7.99,7.84,7.98,5782,0
2014-12-23,7.92,8,7.751,7.92,9830,0
2014-12-24,7.959,7.96,7.7,7.959,9000,0
2014-12-26,7.91,7.95,7.78,7.95,7550,0
2014-12-29,7.83,8,7.645,7.99,32679,0
2014-12-30,7.99,8,7.74,7.99,22332,0
2014-12-31,7.9999,8.2,7.6478,8.19,12198,0
2015-01-02,8.2,8.2,8,8.18,23317,0
2015-01-05,8.01,8.09,7.81,8.06,8647,0
2015-01-06,8.07,8.0701,7.71,7.74,11450,0
2015-01-07,7.68,8.11,7.52,7.68,5700,0
2015-01-08,7.78,7.78,7.54,7.75,3027,0
2015-01-09,7.5,7.8,7.28,7.79,10131,0
2015-01-12,7.7,7.77,7.679,7.73,7041,0
2015-01-13,7.6,7.91,7.6,7.9,2517,0
2015-01-14,7.89,8,7.54,7.76,5665,0
2015-01-15,7.89,7.89,7.5,7.87,10000,0
2015-01-16,7.8747,7.8747,7.31,7.79,3784,0
2015-01-20,7.65,7.966,7.31,7.96,21701,0
2015-01-21,7.91,8.09,7.7,8.07,9978,0
2015-01-22,8.1,8.1,7.94,8.09,18700,0
2015-01-23,8,8.47,8,8.38,15490,0
2015-01-26,8.19,8.61,8.0121,8.6,15911,0
2015-01-27,8.59,8.63,8.2,8.63,13690,0
2015-01-28,8.7,8.7,8.55,8.6,29700,0
2015-01-29,8.5999,8.73,7.9601,8.6299,13674,0
2015-01-30,8.75,8.89,8.63,8.884,25020,0
2015-02-02,8.97,8.97,8.49,8.53,10950,0
2015-02-03,8.01,8.68,8.0001,8.51,20436,0
2015-02-04,8.51,8.68,8.5,8.68,6200,0
2015-02-05,8.69,8.69,8.36,8.36,17197,0
2015-02-06,8.43,8.49,8.36,8.36,12820,0
2015-02-09,8.47,8.49,8.15,8.49,5800,0
2015-02-10,8.41,8.6,8.39,8.51,45434,0
2015-02-11,8.5,8.62,7.4,7.66,130749,0
2015-02-12,7.62,8.03,7.62,7.89,54115,0
2015-02-13,8.02,8.02,7.789,7.9,2412,0
2015-02-17,7.9,8.24,7.9,8.24,23373,0
2015-02-18,8.46,8.46,8.26,8.3036,14797,0
2015-02-19,8.32,8.44,8.13,8.34,6436,0
2015-02-20,8.42,8.43,8.17,8.33,2802,0
2015-02-23,8.21,8.45,8.21,8.45,7328,0
2015-02-24,8.28,8.38,8.03,8.31,4926,0
2015-02-25,8.13,8.4301,8.11,8.4,11894,0
2015-02-26,8.23,8.4099,7.99,7.99,20243,0
2015-02-27,8.3699,8.3699,8.1,8.26,2947,0
2015-03-02,8.25,8.41,8.21,8.4,60400,0
2015-03-03,8.41,8.5,8.29,8.49,8600,0
2015-03-04,8.4,8.65,8.4,8.6,18900,0
2015-03-05,8.68,8.95,8.59,8.79,9400,0
2015-03-06,8.58,8.85,8.5,8.85,6000,0
2015-03-09,8.79,8.91,8.71,8.84,2800,0
2015-03-10,8.75,8.78,8.6,8.62,5800,0
2015-03-11,8.73,8.84,8.62,8.62,1500,0
2015-03-12,8.57,8.74,8.07,8.52,46700,0
2015-03-13,8.69,8.69,8.5,8.56,3800,0
2015-03-16,8.5,8.63,8.4,8.4,140800,0
2015-03-17,8.4,8.86,8.4,8.62,24900,0
2015-03-18,8.74,8.84,8.63,8.7,6300,0
2015-03-19,8.7,8.8,8.31,8.8,6000,0
2015-03-20,8.67,8.81,8.44,8.62,8200,0
2015-03-23,8.75,8.91,8.65,8.69,6700,0
2015-03-24,8.62,8.75,8.4,8.57,8100,0
2015-03-25,8.68,8.75,8.52,8.75,2400,0
2015-03-26,8.75,8.75,8.45,8.53,1300,0
2015-03-27,8.6,8.66,8.3,8.59,1700,0
2015-03-30,8.5,8.72,8.5,8.55,10500,0
2015-03-31,8.45,8.7,8.45,8.7,26022,0
2015-04-01,8.5,8.53,8.5,8.52,1900,0
2015-04-02,8.6,8.86,8.5,8.5,14200,0
2015-04-06,8.3,8.4,8.27,8.4,3300,0
2015-04-07,8.5,8.73,8.5,8.53,7397,0
2015-04-08,8.7,8.7,8.52,8.6,47600,0
2015-04-09,8.61,8.69,8.39,8.49,3300,0
2015-04-10,8.33,8.49,8.29,8.49,2600,0
2015-04-13,8.5,8.68,8.43,8.66,5800,0
2015-04-14,8.67,8.7,8.45,8.52,56300,0
2015-04-15,8.49,8.56,8.45,8.52,27809,0
2015-04-16,8.5,8.63,8.47,8.63,9629,0
2015-04-17,8.62,8.62,8.37,8.46,6500,0
2015-04-20,8.44,8.49,8.4,8.41,10308,0
2015-04-21,8.41,8.41,8.329,8.41,82451,0
2015-04-22,8.41,8.45,8.41,8.44,1200,0
2015-04-23,8.45,8.45,8.44,8.44,200,0
2015-04-24,8.4,8.44,8.39,8.39,11500,0
2015-04-27,8.45,8.45,8.31,8.31,1600,0
2015-04-28,8.23,8.3899,7.96,8.07,17141,0
2015-04-29,8.17,8.17,7.98,8.15,2000,0
2015-04-30,8.22,8.22,8.01,8.21,4200,0
2015-05-01,8.05,8.11,7.98,7.98,19400,0
2015-05-04,8.05,8.1,8,8.1,66100,0
2015-05-05,8.14,8.15,8.12,8.13,11300,0
2015-05-06,8.13,8.13,8.1,8.11,4250,0
2015-05-07,8.04,8.13,8.04,8.1,10137,0
2015-05-08,8.13,8.15,8.13,8.15,4700,0
2015-05-11,8.14,8.15,8.12,8.12,26900,0
2015-05-12,8,8.12,7.98,8.03,23002,0
2015-05-13,8.04,8.04,7.88,8,22300,0
2015-05-14,8,8,7.95,7.99,5500,0
2015-05-15,7.99,8,7.9492,7.9918,6623,0
2015-05-18,8.05,8.05,7.76,8.02,75871,0
2015-05-19,8.05,8.05,7.9378,7.95,11438,0
2015-05-20,8.02,8.05,8,8.03,8800,0
2015-05-21,7.93,7.99,7.93,7.93,6100,0
2015-05-22,7.98,8.04,7.92,8.04,2000,0
2015-05-26,8.09,8.09,7.8,8.0399,26649,0
2015-05-27,8.02,8.05,8.02,8.03,7500,0
2015-05-28,8.0399,8.05,8.039,8.05,6508,0
2015-05-29,8.05,8.05,8.01,8.01,2900,0
2015-06-01,8.05,8.4399,8.01,8.37,16197,0
2015-06-02,8.37,8.4,8.16,8.29,6677,0
2015-06-03,8.3,8.3,8.24,8.27,7300,0
2015-06-04,8.29,8.29,8.27,8.28,4600,0
2015-06-05,8.3,8.45,8.3,8.45,6000,0
2015-06-08,8.44,8.7,8.32,8.5,19000,0
2015-06-09,8.56,8.7283,8.47,8.54,19144,0
2015-06-10,8.5,8.55,8.33,8.51,12717,0
2015-06-11,8.55,8.55,8.47,8.5499,10018,0
2015-06-12,8.58,8.61,8.57,8.61,2000,0
2015-06-15,8.6,8.65,8.41,8.65,12600,0
2015-06-16,8.63,8.64,8.54,8.54,9300,0
2015-06-17,8.43,8.61,8.43,8.59,3100,0
2015-06-18,8.6,8.74,8.21,8.5,30400,0
2015-06-19,8.55,8.62,8.49,8.49,7600,0
2015-06-22,8.4,8.53,8.31,8.48,7000,0
2015-06-23,8.41,8.68,8.41,8.66,12297,0
2015-06-24,8.5,8.75,8.5,8.67,7700,0
2015-06-25,8.69,8.79,8.65,8.75,4900,0
2015-06-26,8.7,8.75,8.67,8.71,8300,0
2015-06-29,8.71,8.71,8.52,8.56,8500,0
2015-06-30,8.7,8.7,8.427,8.675,7176,0
2015-07-01,8.62,8.62,8.35,8.47,1800,0
2015-07-02,8.43,8.43,8.2,8.24,10000,0
2015-07-06,8.15,8.15,8.03,8.14,7400,0
2015-07-07,8.1,8.1,7.9,7.98,18800,0
2015-07-08,8.09,8.09,7.9,7.94,15400,0
2015-07-09,7.97,8,7.62,7.79,16200,0
2015-07-10,7.74,8.08,7.53,7.96,7500,0
2015-07-13,7.96,8.09,7.53,7.89,20300,0
2015-07-14,7.73,7.83,7.212,7.3,29625,0
2015-07-15,7.37,7.37,6.72,7.02,25053,0
2015-07-16,6.94,7.13,6.92,7.07,12000,0
2015-07-17,7.1,7.16,6.65,7.16,28500,0
2015-07-20,6.86,7.14,6.86,6.88,54200,0
2015-07-21,6.87,6.98,6.61,6.74,31600,0
2015-07-22,6.76,6.89,6.61,6.77,28800,0
2015-07-23,6.73,6.77,6.68,6.71,2900,0
2015-07-24,6.64,6.74,6.4,6.61,19900,0
2015-07-27,6.67,6.68,6.15,6.68,43000,0
2015-07-28,6.62,6.71,6.51,6.7,5500,0
2015-07-29,6.62,6.7,6.5,6.63,4500,0
2015-07-30,6.68,7.03,6.68,6.86,4700,0
2015-07-31,7,7.02,6.6,6.99,15300,0
2015-08-03,6.82,7.03,6.5101,6.65,10459,0
2015-08-04,6.56,6.78,6.53,6.78,4000,0
2015-08-05,6.7,6.7,6.51,6.51,10100,0
2015-08-06,6.47,6.56,6.1588,6.54,3663,0
2015-08-07,6.53,6.53,5.89,5.89,14800,0
2015-08-10,5.75,5.75,5.6,5.65,4300,0
2015-08-11,5.4101,5.8,5.4101,5.75,11525,0
2015-08-12,5.9,6.14,5.9,5.91,16600,0
2015-08-13,6.31,6.45,6.03,6.07,2500,0
2015-08-14,6.24,6.24,5.95,6.11,7400,0
2015-08-17,6.07,6.16,6.05,6.1,21500,0
2015-08-18,6.17,6.26,6.11,6.11,4500,0
2015-08-19,6.11,6.16,5.91,5.91,14500,0
2015-08-20,6.19,6.19,5.96,6.01,12200,0
2015-08-21,6.07,6.1,6.01,6.01,6900,0
2015-08-24,5.9,6.18,5.86,5.965,15641,0
2015-08-25,6.06,6.07,5.75,5.79,14400,0
2015-08-26,5.97,5.97,5.76,5.76,13600,0
2015-08-27,6.03,6.03,5.82,5.82,6000,0
2015-08-28,5.93,6.35,5.93,6.24,9200,0
2015-08-31,6.3,6.3,6,6.16,19000,0
2015-09-01,5.89,6.16,5.89,6.09,5600,0
2015-09-02,6.1,6.23,6,6.03,20400,0
2015-09-03,6.1,6.1,6.06,6.06,1100,0
2015-09-04,5.93,6.23,5.93,6.07,5600,0
2015-09-08,6.1,6.15,6.01,6.13,12500,0
2015-09-09,6.13,6.52,6.13,6.28,19100,0
2015-09-10,6.55,6.55,6.38,6.38,7144,0
2015-09-11,6.41,6.41,6.18,6.23,12600,0
2015-09-14,6.21,6.56,6.21,6.21,6800,0
2015-09-15,6.43,6.52,6.29,6.29,8800,0
2015-09-16,6.28,6.51,6.22,6.42,5100,0
2015-09-17,6.49,6.49,6.38,6.38,2711,0
2015-09-18,6.35,6.49,6.35,6.49,2600,0
2015-09-21,6.54,6.57,6.01,6.2,15100,0
2015-09-22,6.35,6.94,6.35,6.74,4200,0
2015-09-23,6.74,6.74,6.45,6.48,5200,0
2015-09-24,6.47,6.49,6.36,6.4,3920,0
2015-09-25,6.37,6.59,6.26,6.27,20500,0
2015-09-28,6.63,6.74,6.08,6.49,14312,0
2015-09-29,6.54,6.54,6.4,6.49,5800,0
2015-09-30,6.49,7.92,6.47,6.83,8000,0
2015-10-01,6.63,7.57,6.22,7.24,25000,0
2015-10-02,6.93,7.16,6.66,7.05,5100,0
2015-10-05,6.99,7.13,6.8,7.06,7444,0
2015-10-06,7.95,7.95,6.78,6.86,4100,0
2015-10-07,6.79,7.31,6.79,7,2100,0
2015-10-08,6.95,7.25,6.95,7.14,4400,0
2015-10-09,7.26,7.26,7.25,7.25,1200,0
2015-10-12,7.25,7.25,7.13,7.13,452,0
2015-10-13,7.25,7.25,7.2,7.2,500,0
2015-10-14,7.19,7.19,6.98,7,3700,0
2015-10-15,7.28,7.28,7.15,7.15,700,0
2015-10-16,7.4,7.4,7.16,7.16,400,0
2015-10-19,7.1008,7.18,6.851,7.13,1000,0
2015-10-20,7.01,7.25,7.01,7.02,1000,0
2015-10-21,6.99,7.1,6.99,6.99,1300,0
2015-10-22,7.09,7.09,7.03,7.03,400,0
2015-10-23,7.06,7.06,6.86,6.87,2000,0
2015-10-26,6.85,7.02,6.85,7.01,4100,0
2015-10-27,6.92,6.98,6.9,6.95,3300,0
2015-10-28,6.85,6.99,6.78,6.94,2100,0
2015-10-29,6.95,6.95,6.78,6.95,2600,0
2015-10-30,7.03,7.2,6.77,7.18,9800,0
2015-11-02,7.3,7.3,7.08,7.12,800,0
2015-11-03,6.85,7.12,6.82,7,4000,0
2015-11-04,6.5,7.06,6.3,6.85,5365,0
2015-11-05,6.85,6.9,6.61,6.9,4500,0
2015-11-06,6.67,7.01,6.6,6.8,5300,0
2015-11-09,6.6,6.9501,6.46,6.7,2840,0
2015-11-10,6.61,7,6.61,6.84,2100,0
2015-11-11,6.84,6.84,6.75,6.75,400,0
2015-11-12,6.87,6.87,6.8,6.8,200,0
2015-11-13,6.08,6.89,6.08,6.81,2500,0
2015-11-17,6.82,6.85,6.82,6.85,1100,0
2015-11-18,6.82,6.82,6.82,6.82,100,0
2015-11-19,6.72,6.72,6.72,6.72,200,0
2015-11-20,6.61,6.79,6.42,6.42,2300,0
2015-11-23,6.39,6.55,6.35,6.41,1800,0
2015-11-24,6.31,6.59,6.24,6.45,9200,0
2015-11-25,6.35,6.51,6.25,6.26,5900,0
2015-11-27,6.48,6.48,6.48,6.48,200,0
2015-11-30,6.31,6.57,6.25,6.26,11700,0
2015-12-01,6.37,6.47,6.28,6.46,3900,0
2015-12-02,6.43,6.47,6.27,6.46,500,0
2015-12-03,6.43,6.6,6.1,6.25,25391,0
2015-12-04,6.48,6.59,6.23,6.46,700,0
2015-12-07,6.41,6.46,6.13,6.17,2500,0
2015-12-08,6.32,6.3801,6.14,6.22,5486,0
2015-12-09,6.49,6.54,6.15,6.44,10500,0
2015-12-10,6.51,6.51,6.35,6.39,900,0
2015-12-11,6.25,6.33,6.11,6.29,12000,0
2015-12-14,6.2,6.23,5.64,5.8,20399,0
2015-12-15,6.17,6.17,5.7,5.82,12200,0
2015-12-16,5.85,5.96,5.78,5.9,4200,0
2015-12-17,6,6.47,6,6.04,19900,0
2015-12-18,5.85,5.99,5.68,5.7,4600,0
2015-12-21,5.65,5.7,5.32,5.37,27000,0
2015-12-22,5.3,5.3,4.97,5.16,69536,0
2015-12-23,5.16,5.67,5.15,5.59,14100,0
2015-12-24,5.84,5.9,5.84,5.9,300,0
2015-12-28,5.7,6.08,5.5,5.75,11289,0
2015-12-29,5.78,6.06,5.58,5.74,6586,0
2015-12-30,6.18,6.18,5.91,5.96,3600,0
2015-12-31,5.92,6.44,5.92,6.23,10295,0
2016-01-04,6.17,6.17,5.7,6.16,8682,0
2016-01-05,6.35,6.35,5.95,6.04,14665,0
2016-01-06,6.32,6.3399,5.8,5.96,47393,0
2016-01-07,5.79,5.95,5.613,5.94,4690,0
2016-01-08,5.9,5.9,5.61,5.84,7697,0
2016-01-11,5.68,5.78,5.55,5.64,6795,0
2016-01-12,5.62,5.62,5.24,5.55,7446,0
2016-01-13,5.54,5.54,5.5,5.504,2500,0
2016-01-14,5.38,5.49,5.15,5.4799,13567,0
2016-01-15,5.46,5.467,5.22,5.467,6697,0
2016-01-19,5.46,5.46,5.44,5.44,800,0
2016-01-20,5.58,5.65,5.11,5.45,11300,0
2016-01-21,5.53,5.629,5.37,5.5,2851,0
2016-01-22,5.5901,5.84,5.231,5.54,6567,0
2016-01-25,6.3,6.3,5.36,5.9,8132,0
2016-01-26,5.57,5.95,5.19,5.38,10366,0
2016-01-27,5.6185,5.619,5.37,5.5,3800,0
2016-01-28,5.54,5.597,5.1,5.59,6027,0
2016-01-29,5.37,5.62,5.37,5.6185,4397,0
2016-02-01,5.64,5.69,5.38,5.69,1661,0
2016-02-02,5.71,5.71,5.46,5.6399,4762,0
2016-02-03,5.67,5.67,5.48,5.65,4700,0
2016-02-04,5.63,5.67,5.48,5.63,5300,0
2016-02-05,5.61,5.61,5.5,5.58,1300,0
2016-02-08,5.48,5.5,5.35,5.42,4900,0
2016-02-09,5.4699,5.5,5.4,5.4,6297,0
2016-02-10,5.5299,5.5299,5.4,5.47,700,0
2016-02-16,5.1,5.56,5.1,5.43,40142,0
2016-02-17,5.58,5.61,5.43,5.5,4864,0
2016-02-18,5.7,5.8,5.46,5.8,9489,0
2016-02-19,5.97,6.2,5.93,6.13,4266,0
2016-02-22,6.16,6.19,5.88,6.19,3573,0
2016-02-23,5.95,6.205,5.73,6.16,6627,0
2016-02-24,6.17,6.2,5.8,6.16,3551,0
2016-02-25,6.18,6.18,6.03,6.05,2100,0
2016-02-26,6.14,6.18,6.08,6.15,1939,0
2016-02-29,5.7,6.25,5.7,6.18,1720,0
2016-03-01,6.14,6.18,6.12,6.18,1300,0
2016-03-02,6.2,6.2,6.1999,6.2,1380,0
2016-03-03,6.2,6.28,6.2,6.28,800,0
2016-03-04,6.266,6.322,6.17,6.29,1872,0
2016-03-07,6.27,6.29,6.27,6.2899,660,0
2016-03-08,6.3001,6.31,6.262,6.2999,5914,0
2016-03-09,6.1712,6.29,6.1712,6.29,3620,0
2016-03-10,6.28,6.34,6.24,6.24,510,0
2016-03-11,6.24,6.24,6.01,6.0699,1400,0
2016-03-14,6.12,6.12,6.11,6.11,722,0
2016-03-15,6.26,6.27,6.05,6.16,4936,0
2016-03-16,6.3,6.3,6.04,6.18,817,0
2016-03-17,6.09,6.36,6.02,6.29,3189,0
2016-03-18,6.316,6.3399,6.2067,6.28,1334,0
2016-03-21,6.2801,6.3,6.28,6.29,3902,0
2016-03-22,6.25,6.4,6,6.02,18795,0
2016-03-23,6,6.03,5.64,5.74,6549,0
2016-03-24,5.84,5.9799,5.82,5.9799,1210,0
2016-03-28,5.9,6.06,5.79,6.06,1600,0
2016-03-29,6.1,6.2,6.0759,6.089,17602,0
2016-03-30,6.09,6.1,6.03,6.04,5344,0
2016-03-31,6.08,6.09,6.04,6.04,3150,0
2016-04-01,6.08,6.395,6.08,6.27,20368,0
2016-04-04,6.2899,6.55,6.27,6.55,4330,0
2016-04-05,6.6301,6.66,6.2901,6.6,4300,0
2016-04-06,6.5375,6.86,6.5375,6.76,2400,0
2016-04-07,6.82,6.84,6.76,6.8,800,0
2016-04-08,6.78,6.78,6.03,6.14,49400,0
2016-04-11,6.14,6.29,5.94,5.94,13874,0
2016-04-12,6.1001,6.16,6.01,6.0299,3600,0
2016-04-13,6.02,6.14,5.8287,5.95,2960,0
2016-04-14,5.96,5.96,5.94,5.94,200,0
2016-04-15,5.97,5.99,5.91,5.99,1207,0
2016-04-18,5.85,6.17,5.77,6.05,14174,0
2016-04-19,6.31,6.45,6.0199,6.29,28911,0
2016-04-20,6.4,6.45,6.33,6.36,1000,0
2016-04-21,6.43,6.86,6.43,6.55,13417,0
2016-04-22,6.63,7.39,6.63,7,14100,0
2016-04-25,7.07,7.2214,7.07,7.1,2284,0
2016-04-26,7.21,7.48,7.01,7.03,5856,0
2016-04-27,7.2,7.2,7.1,7.16,2766,0
2016-04-28,7.17,7.19,6.8434,6.8434,1400,0
2016-04-29,7.02,7.1999,7.02,7.15,8477,0
2016-05-02,7.19,7.19,7.13,7.13,224,0
2016-05-03,7,7.05,7,7.03,2396,0
2016-05-04,7.05,7.05,7.02,7.02,400,0
2016-05-05,7.03,7.3,7.03,7.11,14884,0
2016-05-06,7.21,7.2152,7.1301,7.19,2300,0
2016-05-09,7.19,7.41,6.98,7.1,33623,0
2016-05-10,7.11,7.149,7,7,9887,0
2016-05-11,6.9307,6.96,6.93,6.93,710,0
2016-05-12,6.911,6.93,6.63,6.9,3676,0
2016-05-13,7.08,7.08,6.63,6.83,3160,0
2016-05-16,6.94,7,6.94,7,5120,0
2016-05-17,7.04,7.19,6.65,6.97,18062,0
2016-05-18,7.01,7.1,6.83,6.84,10000,0
2016-05-19,6.75,6.75,6.48,6.56,20835,0
2016-05-20,6.58,6.58,6.388,6.39,2259,0
2016-05-23,6.37,6.47,6.34,6.35,12780,0
2016-05-24,6.3668,6.5018,6.36,6.37,9050,0
2016-05-25,6.39,6.46,6.0201,6.26,32614,0
2016-05-26,6.2,6.23,5.915,6.07,27582,0
2016-05-27,5.99,5.99,5.85,5.9899,7847,0
2016-05-31,6.09,6.7,6.02,6.56,34082,0
2016-06-01,6.6,6.85,6.6,6.84,17078,0
2016-06-02,7,7,6.6001,6.75,43800,0
2016-06-03,6.95,6.95,6.57,6.77,4604,0
2016-06-06,6.7,6.95,6.05,6.6,32680,0
2016-06-07,6.08,6.08,5.67,5.92,16586,0
2016-06-08,6.03,6.4,6,6.34,37376,0
2016-06-09,6.42,6.76,6.3564,6.53,5568,0
2016-06-10,6.1001,6.45,6.1001,6.43,2300,0
2016-06-13,6.21,6.3,6.0301,6.06,13591,0
2016-06-14,6.1899,6.1899,5.82,5.83,3556,0
2016-06-15,6.08,6.08,6.08,6.08,4275,0
2016-06-16,6.03,6.2,5.84,6.19,11671,0
2016-06-17,6.15,6.15,6.04,6.08,7100,0
2016-06-20,6.08,6.2,6,6.02,14558,0
2016-06-21,5.9301,6.06,5.9301,6.06,458,0
2016-06-22,6.13,6.13,5.9901,6.04,575,0
2016-06-23,6.04,6.15,5.8,5.93,6885,0
2016-06-24,5.81,6,5.8,5.84,2700,0
2016-06-27,5.79,6.04,5.5501,5.96,2434,0
2016-06-28,5.85,5.85,5.5501,5.66,4500,0
2016-06-29,5.72,5.87,5.4911,5.66,7734,0
2016-06-30,5.63,5.88,5.6,5.63,3134,0
2016-07-01,5.78,5.8,5.23,5.23,900,0
2016-07-05,5.34,5.68,5.23,5.64,134525,0
2016-07-06,5.6282,5.7,5.493,5.61,24725,0
2016-07-07,5.56,5.63,5.5,5.52,12682,0
2016-07-08,5.5447,5.5447,5.4,5.4,8608,0
2016-07-11,5.5,5.64,5.4,5.51,10667,0
2016-07-12,5.6,5.6,5.6,5.6,113,0
2016-07-13,5.59,5.6,5.59,5.5999,600,0
2016-07-14,5.57,5.64,5.55,5.5701,8280,0
2016-07-18,5.65,5.81,5.63,5.8,161445,0
2016-07-19,5.78,5.78,5.72,5.77,900,0
2016-07-20,5.8,5.8,5.74,5.75,1300,0
2016-07-21,5.6,5.88,5.6,5.86,11317,0
2016-07-22,5.9,6.22,5.88,6.15,42727,0
2016-07-25,6.1,6.35,6.1,6.17,23207,0
2016-07-26,6.19,6.1901,6.15,6.19,15517,0
2016-07-27,6.22,6.22,6.14,6.14,1700,0
2016-07-28,6.13,6.23,5.9,6.22,2535,0
2016-07-29,6.17,6.23,6.1223,6.16,3000,0
2016-08-01,6.21,6.35,6.02,6.3,94316,0
2016-08-02,6.31,6.37,6.22,6.22,20917,0
2016-08-03,6.242,6.242,6.24,6.24,200,0
2016-08-04,6.26,6.26,6.22,6.22,401,0
2016-08-05,5.93,6.29,5.92,6,8103,0
2016-08-08,5.94,6.27,5.94,6.1485,51055,0
2016-08-09,6.05,6.24,5.401,6.24,51004,0
2016-08-10,6.24,6.25,6.01,6.09,13907,0
2016-08-11,6.2,6.4,6.2,6.35,131562,0
2016-08-12,6.0201,6.755,6.0201,6.6699,25062,0
2016-08-15,6.68,6.68,6.54,6.54,9409,0
2016-08-16,6.54,6.59,6.34,6.39,11424,0
2016-08-17,6.38,6.7,6.32,6.64,28263,0
2016-08-18,6.52,6.6,6.33,6.48,12600,0
2016-08-19,6.5,6.5801,6.46,6.55,9200,0
2016-08-22,6.5511,6.66,6.55,6.57,3000,0
2016-08-23,6.55,6.79,6.55,6.77,46121,0
2016-08-24,6.78,7.41,6.78,7.16,34302,0
2016-08-25,7.28,7.4,7.195,7.4,3477,0
2016-08-26,7.4,7.4,6.925,7.11,14484,0
2016-08-29,7.17,7.6,7.17,7.37,73644,0
2016-08-30,7.27,7.34,7,7.0801,12825,0
2016-08-31,7.05,7.18,7.05,7.15,14084,0
2016-09-01,7.14,7.15,7.07,7.07,1000,0
2016-09-02,7.154,7.16,7.06,7.06,13361,0
2016-09-06,7.13,7.15,7.07,7.15,11665,0
2016-09-07,7.15,7.15,7.09,7.13,3951,0
2016-09-08,7.12,7.254,7.04,7.14,27550,0
2016-09-09,7.1,7.14,7.015,7.015,1100,0
2016-09-12,7.14,7.19,6.84,7.02,18505,0
2016-09-13,7.05,7.12,6.99,7,3600,0
2016-09-14,7.01,7.24,7.01,7.125,7750,0
2016-09-15,7.3,7.3,7.1,7.12,6500,0
2016-09-16,7.12,7.15,7.12,7.14,4000,0
2016-09-19,7.16,7.32,7.14,7.14,16007,0
2016-09-20,7.19,7.36,6.995,7.33,17358,0
2016-09-21,7.3,7.3,7.21,7.3,12600,0
2016-09-22,7.3089,7.33,7.21,7.3,19900,0
2016-09-23,7.2899,7.33,7.273,7.32,16697,0
2016-09-26,7.26,7.58,7.2,7.4,37492,0
2016-09-27,7.72,7.75,7.53,7.73,7200,0
2016-09-28,7.6,7.64,7.5,7.525,7000,0
2016-09-29,7.5,7.53,7.5,7.53,400,0
2016-09-30,7.52,7.52,7.51,7.51,246,0
2016-10-03,7.213,7.5,7.2105,7.44,3842,0
2016-10-04,7.47,7.77,7.2,7.44,86676,0
2016-10-05,7.3328,7.42,7.2,7.39,56020,0
2016-10-06,7.54,7.74,7.29,7.5,33992,0
2016-10-07,7.43,7.64,7.43,7.55,5336,0
2016-10-10,7.59,7.78,7.59,7.68,4511,0
2016-10-11,7.65,7.77,7.49,7.6,6395,0
2016-10-12,7.75,7.75,7.59,7.59,1300,0
2016-10-13,7.6001,7.6001,7.16,7.39,12305,0
2016-10-14,7.35,7.58,7.15,7.58,62775,0
2016-10-17,7.65,7.75,7.44,7.44,56335,0
2016-10-18,7.45,7.74,7.41,7.51,47558,0
2016-10-19,7.62,7.7,7.485,7.485,31022,0
2016-10-20,7.5,7.69,7.3,7.68,22072,0
2016-10-21,7.5,7.65,7.4999,7.6,5432,0
2016-10-24,7.66,7.79,7.61,7.7,51004,0
2016-10-25,7.6,7.77,7.57,7.77,2514,0
2016-10-26,7.76,7.77,7.5101,7.63,4054,0
2016-10-27,7.77,7.77,7.72,7.72,700,0
2016-10-28,7.78,7.8,7.36,7.63,25516,0
2016-10-31,7.7,7.7,7.3,7.45,19052,0
2016-11-01,7.45,7.6,7.4,7.5,14307,0
2016-11-02,7.45,7.45,7.35,7.35,7042,0
2016-11-03,7.35,7.5,7.35,7.4,8664,0
2016-11-04,7.45,7.45,7.3,7.45,7431,0
2016-11-07,7.305,7.4,7.2,7.4,13744,0
2016-11-08,7.4382,7.45,7.4,7.4,18517,0
2016-11-09,7.4,7.4,7.4,7.4,721,0
2016-11-10,7.4,7.4,6.96,7.05,25934,0
2016-11-11,6.95,7.15,6.95,7.1,8004,0
2016-11-14,7.15,7.25,7.105,7.25,4624,0
2016-11-15,7.3,7.45,7.3,7.35,7737,0
2016-11-16,7.4,7.4,7.25,7.35,6079,0
2016-11-17,7.45,7.7,7.35,7.6,35511,0
2016-11-18,7.75,7.75,7.428,7.5,12883,0
2016-11-21,7.45,7.65,7.45,7.6,4970,0
2016-11-22,7.75,7.75,7.6996,7.75,1725,0
2016-11-23,7.6,7.6,7.425,7.45,4980,0
2016-11-25,7.55,7.6,7.55,7.6,766,0
2016-11-28,7.455,7.7,7.455,7.7,3095,0
2016-11-29,7.7,7.7,7.6,7.6,6783,0
2016-11-30,7.75,7.75,7.65,7.65,6706,0
2016-12-01,7.7,7.75,7.7,7.7,2408,0
2016-12-05,7.8,7.8,7.45,7.55,10074,0
2016-12-06,7.5,7.65,7.35,7.65,18561,0
2016-12-07,7.65,7.65,7.6,7.6,1296,0
2016-12-08,7.65,7.65,7.55,7.55,1204,0
2016-12-09,7.6,7.65,7.45,7.45,1700,0
2016-12-12,7.55,7.6,7.05,7.3,10590,0
2016-12-13,7.4,7.5,7.4,7.45,1403,0
2016-12-14,7.45,7.5,7.375,7.5,2688,0
2016-12-15,7.2,7.45,7,7.35,1118,0
2016-12-16,7.3,7.45,7.3,7.45,6864,0
2016-12-19,7.4,7.4,7.35,7.35,615,0
2016-12-20,7.4,7.4,7.305,7.33,6108,0
2016-12-21,7.4,7.5,7.4,7.4,1554,0
2016-12-22,7.3944,7.3944,7.3,7.3,1795,0
2016-12-27,7.25,7.3,7.2,7.2296,10991,0
2016-12-28,7.25,7.25,7.2,7.2,4850,0
2016-12-29,7.2,7.25,7.15,7.15,3729,0
2016-12-30,7.1,7.1,6.775,6.8,7549,0
2017-01-03,7,7.2,6.95,7.15,10200,0
2017-01-04,7.2,7.21,7.2,7.21,4377,0
2017-01-05,7.25,7.35,7.2,7.35,1440,0
2017-01-09,7.35,7.5,7.3,7.3,4558,0
2017-01-10,7.35,7.37,7.3,7.3,7147,0
2017-01-11,7.4,7.4,7.35,7.35,419,0
2017-01-12,7.4501,7.5,7.2,7.45,11734,0
2017-01-13,7.35,7.4,7.2,7.275,2851,0
2017-01-17,7.5,7.8162,7,7.3,85417,0
2017-01-18,7.35,7.55,7.293,7.45,47517,0
2017-01-19,7.543,7.65,7.5,7.5,10294,0
2017-01-20,7.55,8,7.5,7.8,115463,0
2017-01-23,8,8.3,7.9,8.1,63845,0
2017-01-24,8.15,8.3,8,8.05,28893,0
2017-01-25,8.15,8.3,8.05,8.25,52881,0
2017-01-26,8.5,8.5,8.2,8.45,15524,0
2017-01-27,8.4,8.45,8.25,8.25,7419,0
2017-01-30,8.3,8.4,8,8.15,15473,0
2017-01-31,8.1,8.2,7.9,7.9,5327,0
2017-02-01,8.1,8.1,7.955,8.05,21067,0
2017-02-02,8.05,8.2,8.05,8.1,5744,0
2017-02-03,8.2,8.25,7.95,8,34751,0
2017-02-06,8.15,8.15,7.9,8,17566,0
2017-02-07,8,8.1,8,8.075,4028,0
2017-02-08,8,8.15,8,8.1,4514,0
2017-02-09,8.05,8.5,8,8.4,16964,0
2017-02-10,8.4,8.45,8.25,8.4045,10762,0
2017-02-13,8.35,8.35,7.995,8.1,14236,0
2017-02-14,8.1,8.15,7.95,8.05,2897,0
2017-02-15,8.05,8.05,7.85,7.9,10926,0
2017-02-16,7.8,8,7.8,7.85,3990,0
2017-02-17,7.9,7.9,7.6,7.85,7167,0
2017-02-21,7.85,7.9,7.6,7.7823,6160,0
2017-02-22,7.8,7.85,7.7,7.8,18898,0
2017-02-23,7.7,7.85,7.7,7.75,4712,0
2017-02-24,7.8283,8.025,7.725,7.95,20383,0
2017-02-27,7.85,8.45,7.85,8.45,38072,0
2017-02-28,8.45,8.7,8.3828,8.55,51328,0
2017-03-01,8.75,8.75,8.6,8.7415,13264,0
2017-03-02,8.85,9.45,8.85,8.9,35390,0
2017-03-03,8.9,9.4,8.85,9.4,18079,0
2017-03-06,9.3,9.75,9.2186,9.55,20181,0
2017-03-07,9.6,9.75,9,9.15,19662,0
2017-03-08,9.25,9.3,9.2,9.21,2954,0
2017-03-09,9.2,9.2,8.86,8.95,19796,0
2017-03-10,8.9,9.05,8.855,9.05,15685,0
2017-03-13,9.275,9.35,9,9,29863,0
2017-03-14,9,9,8.75,8.9,8945,0
2017-03-15,8.85,9,8.75,8.9,13288,0
2017-03-16,9.0796,9.1,9,9.05,4320,0
2017-03-17,8.932,8.95,8.75,8.9,11528,0
2017-03-20,8.95,8.95,8.75,8.85,3290,0
2017-03-21,8.95,9.05,8.8,8.85,9692,0
2017-03-22,8.95,9.0738,8.8,9,8197,0
2017-03-23,8.9,9.05,8.76,8.8,8253,0
2017-03-24,8.85,8.85,8.55,8.65,25731,0
2017-03-27,8.5,9.1,8.5,9,8506,0
2017-03-28,9,9,8.95,8.95,2293,0
2017-03-29,9.05,9.175,8.85,9.175,6278,0
2017-03-30,9.35,9.35,8.805,9,8116,0
2017-03-31,9,9,8.9,9,13473,0
2017-04-03,9,9.05,8.95,9.025,17026,0
2017-04-04,8.9,9.05,8.9,9.05,8983,0
2017-04-05,9.05,9.25,9.05,9.2,4350,0
2017-04-06,9.15,9.4,9.15,9.4,4222,0
2017-04-07,9.37,9.45,9.15,9.15,1191,0
2017-04-10,9.2,9.5,9.1,9.1,14408,0
2017-04-11,9.05,9.5,9.05,9.15,7958,0
2017-04-12,9.1,9.3,9.1,9.27,945,0
2017-04-13,9.3,9.3,9.01,9.2,12239,0
2017-04-17,9.1778,9.5,9.1,9.1,9020,0
2017-04-18,9.1,9.3,9.1,9.3,5351,0
2017-04-19,9.3,9.3,9.15,9.25,2124,0
2017-04-20,9.15,9.5,9.15,9.2,18508,0
2017-04-21,9.2,9.2,9.05,9.2,3302,0
2017-04-24,9.15,9.25,9.15,9.25,5437,0
2017-04-25,9.25,9.5,9.25,9.5,2158,0
2017-04-26,9.35,9.45,9.05,9.2,2450,0
2017-04-27,9.3,9.3,9.1,9.1,869,0
2017-04-28,9.08,9.1053,9,9.05,3561,0
2017-05-01,9,9,8.65,8.8,4656,0
2017-05-02,8.8,8.8928,8.8,8.8928,638,0
2017-05-03,9.05,9.15,9,9.15,6282,0
2017-05-04,9.2,9.25,9.15,9.15,3583,0
2017-05-05,9.1237,9.2376,8.65,8.95,7009,0
2017-05-08,9.05,9.35,9.05,9.35,2407,0
2017-05-09,9.4,9.41,9,9.3,12426,0
2017-05-10,9.35,9.35,9.225,9.25,12219,0
2017-05-11,9.3,9.3,9.25,9.25,552,0
2017-05-12,9.2,9.35,9.1,9.35,8673,0
2017-05-15,9.35,9.35,9.2465,9.255,1718,0
2017-05-16,9.255,9.3,9.255,9.3,290,0
2017-05-17,9.35,9.55,9.13,9.15,23362,0
2017-05-18,10.15,10.6,10,10.4,141520,0
2017-05-19,10.55,10.95,10.45,10.5,34748,0
2017-05-22,10.8,10.85,10.65,10.75,19903,0
2017-05-23,10.8,10.995,10.6,10.75,32689,0
2017-05-24,10.65,10.65,10.35,10.4,18490,0
2017-05-25,10.5,10.8,10.45,10.8,17567,0
2017-05-26,10.7207,10.9,10.6671,10.9,22000,0
2017-05-30,10.9,10.9253,10.85,10.85,6786,0
2017-05-31,10.8,11,9.6,10.3,43269,0
2017-06-01,10.5,10.5,9.9,10.3,10285,0
2017-06-02,10.3,10.75,10.3,10.675,5494,0
2017-06-05,10.85,11.35,10.796,11.2,48528,0
2017-06-06,11.4,11.95,11.35,11.65,455763,0
2017-06-07,11.995,12.05,11.741,11.75,26449,0
2017-06-08,11.8318,12,11.35,11.5,21153,0
2017-06-09,11.4,11.95,11.4,11.95,17549,0
2017-06-12,11.9,11.9,11.65,11.85,42495,0
2017-06-13,11.65,11.95,11.65,11.85,65270,0
2017-06-14,11.95,12.3,11.75,11.95,25225,0
2017-06-15,12,12,11.55,11.95,37685,0
2017-06-16,11.9,12,11.9,11.95,11456,0
2017-06-19,12,12.186,11.749,12.05,55716,0
2017-06-20,11.95,12.05,11.75,12,55965,0
2017-06-21,11.8,12.6,11.8,11.9,49793,0
2017-06-22,12.2,12.8,12.1,12.25,62863,0
2017-06-23,12.15,12.55,12,12.2,16998,0
2017-06-26,12.2,12.4,12,12.05,20824,0
2017-06-27,12,12.1,11.85,11.85,10772,0
2017-06-28,11.8333,12.4,11.8333,12.05,14470,0
2017-06-29,12.05,12.2,11.8,11.8,6546,0
2017-06-30,11.75,11.95,11.56,11.6,10980,0
2017-07-03,11.55,11.55,11.2,11.4,16046,0
2017-07-05,11.35,11.45,11.05,11.4,15439,0
2017-07-06,11.45,11.6,11.3,11.5,13722,0
2017-07-07,11.65,12,11.575,11.65,17170,0
2017-07-10,11.8,12.55,11.75,12.3,52935,0
2017-07-11,12.7,14.1,12.475,13.55,384781,0
2017-07-12,13.6,14.2,13.405,13.9,117342,0
2017-07-13,13.65,13.7696,13.3,13.45,67689,0
2017-07-14,13.45,13.9,13.35,13.75,65864,0
2017-07-17,13.8,14.15,13.5303,13.85,62785,0
2017-07-18,13.85,14.645,13.7,14.5,91693,0
2017-07-19,14.3,14.3,13.55,13.9624,66254,0
2017-07-20,14.15,14.15,13.65,13.95,43471,0
2017-07-21,14,14,13.75,13.8,45364,0
2017-07-24,13.7,13.85,13.505,13.755,30053,0
2017-07-25,13.95,14.3,13.7,13.75,46329,0
2017-07-26,14,14.05,13.6805,13.95,30735,0
2017-07-27,13.85,13.85,13.55,13.55,35497,0
2017-07-28,13.5,13.5,13,13.15,46990,0
2017-07-31,13.1,13.1,12.25,12.75,49176,0
2017-08-01,12.8,13.1,12.6,12.85,30941,0
2017-08-02,12.8,12.9,12.3,12.3,34248,0
2017-08-03,12.3,12.3656,11.75,11.75,53990,0
2017-08-04,11.8,12.15,11.8,12.05,27990,0
2017-08-07,12.05,12.05,9.95,10.85,158918,0
2017-08-08,11,11.35,11,11.225,28013,0
2017-08-09,11.05,11.1,10.7732,11.05,32499,0
2017-08-10,10.9,11.15,10.5,10.65,42426,0
2017-08-11,10.6,11.15,10.4,10.95,37415,0
2017-08-14,11.25,11.85,11.25,11.75,75685,0
2017-08-15,12.05,12.49,11.6,12,68639,0
2017-08-16,12.9,13.6,12.85,13.45,77151,0
2017-08-17,13.4,13.95,13.25,13.3801,36118,0
2017-08-18,13.25,14.3,12.95,14,70733,0
2017-08-21,13.95,13.95,13.6,13.95,38041,0
2017-08-22,13.95,14.05,13.65,13.9,33745,0
2017-08-23,13.85,14.15,13.8,14.05,60628,0
2017-08-24,14.25,14.96,13.95,14.45,114453,0
2017-08-25,14.55,14.95,13.7,14.55,53651,0
2017-08-28,15.25,15.9,14.355,14.7,84068,0
2017-08-29,14.2,14.4,13.805,14.2,56788,0
2017-08-30,14.1,14.5,13.955,14.15,28296,0
2017-08-31,14,14.75,14,14.65,43699,0
2017-09-01,14.75,14.75,14.25,14.5,12738,0
2017-09-05,14.4,15.2,14.31,15.05,59041,0
2017-09-06,15.15,15.7,15.15,15.35,74660,0
2017-09-07,15.45,15.45,14.8,14.85,44570,0
2017-09-08,14.7,15.8,14.7,15.4,171995,0
2017-09-11,15.85,16.35,15.45,15.65,105852,0
2017-09-12,15.55,15.7,15.2,15.5,47671,0
2017-09-13,15.45,15.545,15.35,15.35,19997,0
2017-09-14,15.35,15.75,15.3,15.55,49364,0
2017-09-15,15.55,16.1349,15.5,15.85,54452,0
2017-09-18,15.8,16.95,15.8,16.65,59773,0
2017-09-19,16.7,16.95,16.45,16.55,48191,0
2017-09-20,16.75,16.75,16.01,16.25,25258,0
2017-09-21,16.2,16.75,16.1,16.75,14428,0
2017-09-22,16.6,16.85,16.55,16.85,18624,0
2017-09-25,16.85,16.85,16.155,16.5,31219,0
2017-09-26,16.65,17,16.5577,16.9,49386,0
2017-09-27,16.95,17.3,16.45,16.905,61643,0
2017-09-28,16.95,16.95,16.3,16.5,30530,0
2017-09-29,16.65,17.15,16.65,16.95,31354,0
2017-10-02,17.2,17.65,17.1,17.35,62722,0
2017-10-03,17.6,17.7068,16.605,16.9,52093,0
2017-10-04,16.95,17.45,16.75,16.95,49569,0
2017-10-05,17.15,17.15,16.85,16.9802,30341,0
2017-10-06,16.9,17.15,16.655,17.05,46325,0
2017-10-09,17.1,17.11,16.51,16.95,45229,0
2017-10-10,16.95,17,16.5,16.55,28599,0
2017-10-11,16.7,16.7,16.1,16.35,22075,0
2017-10-12,16.25,16.55,16.25,16.45,7831,0
2017-10-13,16.45,16.75,16.4,16.7,18300,0
2017-10-16,16.65,17.5,16.15,17.45,76694,0
2017-10-17,17.1,17.15,16.55,16.7,40057,0
2017-10-18,16.8,16.85,16.35,16.45,21614,0
2017-10-19,16.4,17,16.4,16.95,23854,0
2017-10-20,17,17.6,16.905,17.55,25503,0
2017-10-23,17.2,17.55,16.7,16.9,39362,0
2017-10-24,16.75,17.15,16.75,17.1,46569,0
2017-10-25,17.35,17.45,17.1,17.3,14453,0
2017-10-26,17.5,18.3499,17.5,17.8,37533,0
2017-10-27,17.85,18.05,17.7,18,10252,0
2017-10-30,18.25,18.35,17.8,18.1,29182,0
2017-10-31,18.3,18.945,18.2,18.9,29941,0
2017-11-01,18.9,18.9,18,18.3,27674,0
2017-11-02,18.35,18.55,17.855,18,17489,0
2017-11-03,17.9,17.9,17.2,17.65,34936,0
2017-11-06,17.3,17.6,16.95,17.3,31543,0
2017-11-07,17.3,17.3,16.95,17.1,13104,0
2017-11-08,17.15,18.2,17.15,18.15,21626,0
2017-11-09,18.05,18.1,17.25,17.3,15200,0
2017-11-10,17.5,18,17.2,17.9,8561,0
