Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9,10,9,9.94,38319,0
2005-02-28,9.82,10.1,9.75,10,21449,0
2005-03-01,10.05,10.28,9.5,10.25,39429,0
2005-03-02,10.26,10.97,10.26,10.43,31275,0
2005-03-03,10.14,10.4,9.6,10.08,23095,0
2005-03-04,10.6,10.6,9.66,9.66,11747,0
2005-03-07,10.39,10.39,9.86,9.95,14625,0
2005-03-08,9.95,9.95,9.01,9.6,24323,0
2005-03-09,9.5,9.5,9.14,9.26,24540,0
2005-03-10,9.12,9.99,9.1,9.5,15180,0
2005-03-11,9.49,9.5,9.25,9.3,7005,0
2005-03-14,9.15,9.75,9.14,9.56,12675,0
2005-03-15,8.85,9.67,8.85,9.4,10044,0
2005-03-16,9.14,9.28,8.62,9.28,24228,0
2005-03-17,8.62,8.73,7.75,8,101195,0
2005-03-18,7.92,8.14,7.92,8.13,25809,0
2005-03-21,7.99,8.08,7.72,8.04,24575,0
2005-03-22,7.84,8.29,7.84,8.13,20881,0
2005-03-23,7.84,8.08,7.82,8.07,20783,0
2005-03-24,7.98,8.28,7.98,8.21,12113,0
2005-03-28,7.86,8.65,7.86,8.54,21723,0
2005-03-29,8.14,8.53,8.14,8.4,10878,0
2005-03-30,8.23,8.4,8.08,8.13,5100,0
2005-03-31,8.08,8.23,6.75,7.17,83500,0
2005-04-01,7.19,8.1,7.12,7.94,57101,0
2005-04-04,7.5,7.87,7.27,7.66,16669,0
2005-04-05,7.82,8.59,7.68,8.49,9750,0
2005-04-06,8.75,8.75,7.69,8.21,27269,0
2005-04-07,8.11,8.2,8.1,8.1,4466,0
2005-04-08,8.11,8.24,7.82,7.84,6875,0
2005-04-11,7.81,8.02,7.81,7.9,6690,0
2005-04-12,7.82,7.97,7.58,7.8,10142,0
2005-04-13,7.61,7.97,7.46,7.65,5161,0
2005-04-14,7.5,7.5,6.88,6.94,28987,0
2005-04-15,6.97,6.97,6.04,6.31,67079,0
2005-04-18,6,6.25,6,6.19,25300,0
2005-04-19,6.25,6.49,6.24,6.36,6188,0
2005-04-20,6.26,6.37,6.14,6.31,4830,0
2005-04-21,6.28,6.28,6,6.24,8356,0
2005-04-22,6.55,8.4,6.55,7.67,382627,0
2005-04-25,7.84,7.84,6.87,7.03,76769,0
2005-04-26,7.05,7.38,6.87,7.2,37244,0
2005-04-27,7.25,7.6,7,7.6,15467,0
2005-04-28,7.25,7.5,7.25,7.5,7562,0
2005-04-29,7.42,7.6,7.3,7.59,14735,0
2005-05-02,7.72,7.72,7.04,7.3,31618,0
2005-05-03,7.23,7.45,7.23,7.42,6366,0
2005-05-04,7.15,7.39,7.15,7.39,4300,0
2005-05-05,7.41,7.61,7.39,7.61,6940,0
2005-05-06,7.36,7.67,7.36,7.67,10600,0
2005-05-09,7.27,7.62,7.2,7.46,3728,0
2005-05-10,7.25,7.8,7.25,7.77,7810,0
2005-05-11,7.72,7.72,7.4,7.58,3744,0
2005-05-12,7.3,7.71,7.3,7.71,1098,0
2005-05-13,7.5,7.53,7.26,7.43,5800,0
2005-05-16,7.33,7.95,7.15,7.22,10853,0
2005-05-17,7.22,7.65,7.21,7.62,8710,0
2005-05-18,7.21,7.45,7.21,7.3,4700,0
2005-05-19,7.36,7.71,7.16,7.69,10000,0
2005-05-20,7.54,7.57,7.53,7.57,1600,0
2005-05-23,7.18,7.72,7.18,7.7,7851,0
2005-05-24,7.51,7.7,7.5,7.7,1590,0
2005-05-25,7.48,7.66,7.48,7.66,1300,0
2005-05-26,7.42,7.69,7.37,7.4,11000,0
2005-05-27,7.39,7.66,7.11,7.19,8025,0
2005-05-31,7.45,7.78,7.31,7.67,23345,0
2005-06-01,7.7,7.84,7.15,7.3,17604,0
2005-06-02,7.37,7.74,7.35,7.6,19312,0
2005-06-03,7.42,7.7,7.4,7.56,23250,0
2005-06-06,7.4,7.66,7.2,7.55,27231,0
2005-06-07,7.47,8.19,7.44,8.05,17203,0
2005-06-08,8.1,8.12,7.85,8.1,7000,0
2005-06-09,8.1,8.19,7.9,8.15,9280,0
2005-06-10,8.17,8.31,8.11,8.19,2500,0
2005-06-13,8.36,8.36,8.15,8.28,2430,0
2005-06-14,8.42,8.42,8.28,8.37,6533,0
2005-06-15,8.6,8.7,7.88,7.88,37821,0
2005-06-16,7.75,7.75,7.03,7.08,43796,0
2005-06-17,7.46,7.69,7.16,7.69,18989,0
2005-06-20,7.69,7.69,7.44,7.54,10200,0
2005-06-21,7.61,7.61,7.4,7.4,8986,0
2005-06-22,7.44,7.74,7.41,7.73,7866,0
2005-06-23,7.72,7.72,7.5,7.5,8300,0
2005-06-24,7.46,7.46,7.3,7.3,3600,0
2005-06-27,7.2,7.2,6.86,6.95,10136,0
2005-06-28,6.86,7.17,6.86,7.03,8203,0
2005-06-29,6.97,7.23,6.58,6.89,8899,0
2005-06-30,7,7,6.75,6.79,7314,0
2005-07-01,6.8,6.98,6.8,6.98,3603,0
2005-07-05,6.78,6.78,6.6,6.65,10625,0
2005-07-06,6.65,6.9,6.32,6.4,21450,0
2005-07-07,6.41,6.75,6.41,6.75,13465,0
2005-07-08,6.72,6.99,6.7,6.72,25509,0
2005-07-11,7.08,7.08,6.6,6.69,15600,0
2005-07-12,6.66,7.75,6.66,7.5,16264,0
2005-07-13,7.5,7.62,7.5,7.6,1800,0
2005-07-14,7.56,7.56,7.08,7.39,11200,0
2005-07-15,7.63,7.74,7.03,7.22,2800,0
2005-07-18,7.48,7.48,6.5,6.75,3479,0
2005-07-19,6.64,6.85,6.4,6.42,23531,0
2005-07-20,6.52,6.75,6.47,6.74,19654,0
2005-07-21,6.75,7.09,6.61,7.08,10494,0
2005-07-22,7.1,7.31,7.09,7.31,4991,0
2005-07-25,7.31,7.45,7.31,7.45,5365,0
2005-07-26,7.75,7.75,7.48,7.69,1400,0
2005-07-27,7.75,7.9,7.75,7.85,6900,0
2005-07-28,7.85,7.85,7.75,7.75,600,0
2005-07-29,7.8,8.15,7.45,8.15,6509,0
2005-08-01,7.78,7.87,7.36,7.72,13028,0
2005-08-02,7.51,7.7,7.48,7.49,11946,0
2005-08-03,7.5,7.53,7.5,7.53,7100,0
2005-08-04,7.7,7.7,7.51,7.55,5324,0
2005-08-05,7.76,7.76,7.5,7.5,1900,0
2005-08-08,7.55,7.75,7.53,7.67,3876,0
2005-08-09,7.79,7.94,7.79,7.82,1100,0
2005-08-10,7.8,8.11,7.59,7.66,14204,0
2005-08-11,7.51,7.51,7.5,7.5,11460,0
2005-08-15,7.48,7.62,7.41,7.61,17900,0
2005-08-16,7.78,7.78,7.38,7.62,13525,0
2005-08-17,7.57,7.57,7.45,7.55,5100,0
2005-08-18,7.5,7.52,7.37,7.4,14800,0
2005-08-19,7.31,7.4,7.31,7.4,960,0
2005-08-22,7.4,7.5,7.34,7.5,4600,0
2005-08-23,7.54,7.54,7.45,7.45,200,0
2005-08-24,7.35,7.55,7.33,7.41,11900,0
2005-08-25,7.34,7.69,7.33,7.4,7800,0
2005-08-26,7.38,7.39,7.36,7.36,700,0
2005-08-29,7.25,7.36,7.1,7.12,11191,0
2005-08-30,7.25,7.45,7.25,7.4,5188,0
2005-08-31,7.41,7.41,7.4,7.4,550,0
2005-09-01,7.35,7.85,7.25,7.65,6228,0
2005-09-02,7.65,8,7.65,8,1200,0
2005-09-06,7.99,7.99,7.48,7.7,9732,0
2005-09-07,7.65,7.82,7.51,7.78,36200,0
2005-09-08,7.8,7.88,7.71,7.77,11500,0
2005-09-09,8,8,7.69,7.72,18600,0
2005-09-12,7.83,7.84,7.66,7.81,5700,0
2005-09-13,7,7,6,6.15,183763,0
2005-09-14,6.2,6.35,6.2,6.32,44975,0
2005-09-15,6.29,6.32,6.21,6.29,22029,0
2005-09-16,6.29,6.35,6.25,6.34,13600,0
2005-09-19,6.35,6.36,6.24,6.3,31269,0
2005-09-20,6.3,6.33,6.25,6.25,9540,0
2005-09-21,6.25,6.3,6.19,6.25,9079,0
2005-09-22,6.25,6.32,6.19,6.25,10000,0
2005-09-23,6.36,6.36,6.24,6.24,2300,0
2005-09-26,6.23,6.25,6.15,6.15,8300,0
2005-09-27,6.17,6.24,6.14,6.15,14450,0
2005-09-28,6.15,6.38,6.15,6.35,25275,0
2005-09-29,6.22,6.61,6.22,6.56,19300,0
2005-09-30,6.6,6.73,6.6,6.62,16560,0
2005-10-03,5.9,6.7,5.9,6.47,19302,0
2005-10-04,6.57,6.72,6.39,6.7,7891,0
2005-10-05,6.6,6.67,6.52,6.53,11500,0
2005-10-06,6.32,6.69,6.24,6.5,14000,0
2005-10-07,6.62,6.7,6.58,6.7,13488,0
2005-10-10,6.7,6.7,6.31,6.61,7758,0
2005-10-11,6.5,6.92,6.5,6.83,4828,0
2005-10-12,6.51,6.75,6.5,6.62,3248,0
2005-10-13,6.53,6.73,6.47,6.7,7847,0
2005-10-14,6.7,6.7,6.57,6.57,400,0
2005-10-17,6.75,6.75,6.53,6.75,9800,0
2005-10-18,6.52,6.78,6.52,6.7,3800,0
2005-10-19,6.61,6.61,6.6,6.6,1700,0
2005-10-20,6.61,6.61,6.39,6.54,13000,0
2005-10-21,6.72,6.72,6.36,6.4,2500,0
2005-10-24,6.4,6.81,6,6.39,5359,0
2005-10-25,6.38,6.4,6,6.14,8600,0
2005-10-26,6.03,6.24,6,6,10100,0
2005-10-27,5.92,6.27,5.6,6.12,16050,0
2005-10-28,6.15,6.24,6.15,6.2,5265,0
2005-10-31,5.93,6,5.93,6,7726,0
2005-11-01,6,6.07,6,6.04,3505,0
2005-11-02,6.13,6.18,6.01,6.15,5300,0
2005-11-03,6.03,6.28,6.03,6.2,34500,0
2005-11-04,6.01,6.14,6,6.12,10925,0
2005-11-07,6.18,6.53,5.95,6,5705,0
2005-11-08,5.96,6.1,5.95,6.05,2000,0
2005-11-09,6.06,6.06,5.85,5.85,7100,0
2005-11-10,5.83,6.1,5.8,5.8,10201,0
2005-11-11,5.93,6,5.85,6,2400,0
2005-11-14,5.8,5.9,5.56,5.6,6100,0
2005-11-15,5.49,5.6,5.39,5.39,15295,0
2005-11-16,5.41,5.41,5.02,5.12,23501,0
2005-11-17,5.12,5.12,4.96,5.09,13398,0
2005-11-18,5.15,5.15,5.06,5.12,23500,0
2005-11-21,5.15,5.15,5.13,5.13,2200,0
2005-11-22,5.36,5.36,5.29,5.29,3585,0
2005-11-23,5.3,5.34,5.11,5.33,9410,0
2005-11-25,5.36,5.45,5.36,5.45,5000,0
2005-11-28,5.4,5.41,5.16,5.2,11419,0
2005-11-29,5.24,5.25,5.23,5.24,7000,0
2005-11-30,5.23,5.34,5.19,5.24,2000,0
2005-12-01,5.4,5.4,5.33,5.4,24257,0
2005-12-02,5.32,5.38,5.28,5.38,1710,0
2005-12-05,5.25,5.45,5.25,5.37,6240,0
2005-12-06,5.3,5.4,5.26,5.31,7734,0
2005-12-07,5.26,5.37,5.25,5.36,3800,0
2005-12-08,5.25,5.44,5.25,5.4,10750,0
2005-12-09,5.31,5.35,5.25,5.25,8800,0
2005-12-12,5.26,5.3,5.25,5.26,22880,0
2005-12-13,5.27,5.27,5.25,5.26,6200,0
2005-12-14,5.34,5.34,5.3,5.3,2567,0
2005-12-15,5.36,5.7,5.36,5.65,33524,0
2005-12-16,5.5,5.64,5.5,5.55,48369,0
2005-12-19,5.54,5.55,5.43,5.43,7400,0
2005-12-20,5.5,5.5,5.3,5.35,13150,0
2005-12-21,5.39,5.5,5.38,5.41,10900,0
2005-12-22,5.41,5.45,5.3,5.39,4750,0
2005-12-23,5.4,5.4,5.36,5.39,16080,0
2005-12-27,5.4,5.49,5.36,5.39,10250,0
2005-12-28,5.39,5.5,5.39,5.5,9855,0
2005-12-29,5.43,5.46,5.42,5.45,6020,0
2005-12-30,5.36,5.48,5.36,5.37,5614,0
2006-01-03,5.37,5.63,5.37,5.62,10628,0
2006-01-04,5.74,5.93,5.74,5.93,6800,0
2006-01-05,5.93,5.94,5.7,5.85,4200,0
2006-01-06,5.7,5.8,5.7,5.8,7340,0
2006-01-09,5.8,5.85,5.8,5.85,2825,0
2006-01-10,5.74,5.87,5.74,5.87,1550,0
2006-01-11,5.73,6,5.73,6,5350,0
2006-01-12,6,6.1,5.9,6.1,6090,0
2006-01-13,6.15,6.28,6.15,6.23,13919,0
2006-01-17,6.23,6.34,6.12,6.25,6075,0
2006-01-18,6.24,6.3,6.21,6.3,8800,0
2006-01-19,6.31,6.31,5.68,6.08,15327,0
2006-01-20,6.21,6.21,6,6.03,5275,0
2006-01-23,6.3,6.3,6,6.16,3725,0
2006-01-24,6.18,6.2,5.8,6.13,9118,0
2006-01-25,6.08,6.2,6.06,6.17,4570,0
2006-01-26,5.91,6.15,5.91,6.15,6413,0
2006-01-27,5.98,6.15,5.98,6.15,3800,0
2006-01-30,6.11,6.19,6.11,6.17,2190,0
2006-01-31,6.26,6.32,5.9,6.05,5600,0
2006-02-01,6.1,6.28,6.1,6.28,3000,0
2006-02-02,6.19,6.31,6.17,6.28,2000,0
2006-02-03,6.12,6.3,6.12,6.26,7640,0
2006-02-06,6.45,6.66,6.37,6.53,7240,0
2006-02-07,6.55,6.74,6.55,6.73,11789,0
2006-02-08,6.86,6.86,6.48,6.64,9465,0
2006-02-09,6.82,7.31,6.72,6.76,8200,0
2006-02-10,6.81,6.96,6.48,6.85,15390,0
2006-02-13,6.48,7.1,6.48,7.01,7949,0
2006-02-14,6.87,6.97,6.6,6.83,5750,0
2006-02-15,7.1,7.1,6.75,6.77,7771,0
2006-02-16,6.9,7.15,6.86,7.03,10585,0
2006-02-17,7.14,7.14,6.91,7.02,10600,0
2006-02-21,6.88,6.99,6.88,6.98,7136,0
2006-02-22,6.86,7,6.86,7,2500,0
2006-02-23,6.86,6.99,6.86,6.99,600,0
2006-02-24,6.99,7.1,6.92,6.95,4800,0
2006-02-27,7.09,7.3,7.05,7.21,7460,0
2006-02-28,7.21,7.3,7.1,7.16,12190,0
2006-03-01,7.25,7.25,7.19,7.25,6000,0
2006-03-02,7.23,7.35,7.1,7.26,3600,0
2006-03-03,7.09,7.38,7.09,7.28,5700,0
2006-03-06,7.4,7.4,7.09,7.29,9708,0
2006-03-07,7.3,7.3,6.87,7.1,5403,0
2006-03-08,7.2,7.2,7,7.09,3500,0
2006-03-09,7.1,7.1,7,7.09,2700,0
2006-03-10,7.11,7.15,7,7.1,2900,0
2006-03-13,7.15,7.17,7.08,7.15,5300,0
2006-03-14,7.2,7.35,7.11,7.19,15000,0
2006-03-15,7.2,7.21,7.19,7.19,1275,0
2006-03-16,7.37,7.37,7.1,7.1,2100,0
2006-03-17,7.26,7.38,7.26,7.38,4526,0
2006-03-20,7.4,7.4,7.15,7.33,3797,0
2006-03-21,7.18,7.9,7.18,7.85,13907,0
2006-03-22,7.85,7.98,7.69,7.7,7432,0
2006-03-23,7.51,9.8,7.51,9.07,185338,0
2006-03-24,9.28,9.65,8.54,9.34,105877,0
2006-03-27,9.29,10.39,9.23,10.08,79783,0
2006-03-28,10.14,10.89,9.85,10.49,87955,0
2006-03-29,10.54,10.7,10.25,10.25,33756,0
2006-03-30,10.4,10.8,10.4,10.75,144608,0
2006-03-31,10.42,10.56,10.24,10.25,29645,0
2006-04-03,10.12,10.23,10.04,10.16,8428,0
2006-04-04,10,10.25,10,10.25,7220,0
2006-04-05,10.25,11,10,10.96,79734,0
2006-04-06,10.65,11.5,10.5,11.49,30011,0
2006-04-07,11.4,11.4,10.99,11.09,21697,0
2006-04-10,11.09,11.44,11,11.25,31277,0
2006-04-11,11.04,11.14,10.6,10.7,28185,0
2006-04-12,10.59,10.59,10.25,10.38,8248,0
2006-04-13,10.31,10.39,10.3,10.31,3168,0
2006-04-17,10.3,10.54,10.3,10.44,5150,0
2006-04-18,10.27,11.5,10.27,11.5,22394,0
2006-04-19,11.49,12.23,10.92,12.1,27047,0
2006-04-20,12.43,12.91,12.26,12.6,40851,0
2006-04-21,12.28,12.48,10.96,11.83,53756,0
2006-04-24,12.13,12.13,11.5,11.51,11549,0
2006-04-25,12.27,12.45,12.04,12.29,22872,0
2006-04-26,11.54,12.11,11.54,11.97,7599,0
2006-04-27,11.4,11.51,11.1,11.35,18822,0
2006-04-28,10.76,11.28,10.61,10.71,13349,0
2006-05-01,10.5,10.71,10.25,10.54,17488,0
2006-05-02,10.4,11.06,10.4,10.98,10608,0
2006-05-03,10.9,11.08,10.55,10.95,9573,0
2006-05-04,10.87,11.26,10.82,11.26,10225,0
2006-05-05,11.26,12.55,11.26,12.55,13206,0
2006-05-08,12.75,12.96,11.88,12.15,29936,0
2006-05-09,12.28,12.28,11.3,11.3,12305,0
2006-05-10,11,11.36,10.7,10.9,17398,0
2006-05-11,10.81,11.47,10.7,11.26,7836,0
2006-05-12,11.15,11.44,11.01,11.18,5700,0
2006-05-15,11,11,8.69,10,68420,0
2006-05-16,9.91,10.91,9.17,10.43,19113,0
2006-05-17,10.45,10.51,10.42,10.44,5070,0
2006-05-18,10.25,10.42,10.25,10.27,8800,0
2006-05-19,10.25,10.5,10.25,10.32,12868,0
2006-05-22,10.35,10.6,10.35,10.5,13088,0
2006-05-23,10.45,10.7,10.38,10.63,6300,0
2006-05-24,10.7,10.7,10.4,10.4,9800,0
2006-05-25,10.4,10.47,10.13,10.39,10990,0
2006-05-26,10.45,10.5,10.35,10.36,12302,0
2006-05-30,10.35,10.35,9.76,10.13,47141,0
2006-05-31,10.26,10.45,9.99,10.41,26160,0
2006-06-01,10.41,11.4,10.18,10.31,41996,0
2006-06-02,10.46,11.02,10.46,10.97,26798,0
2006-06-05,11,11.39,11,11.15,16098,0
2006-06-06,11.24,11.24,10.37,10.48,16742,0
2006-06-07,10.29,10.39,10.13,10.13,16600,0
2006-06-08,10.18,10.18,9.12,9.7,18038,0
2006-06-09,9.64,10.29,9.64,10.05,28159,0
2006-06-12,9.76,10,9.65,9.8,9580,0
2006-06-13,9.6,9.74,9.1,9.27,13701,0
2006-06-14,9.15,10.15,9.08,10.15,27686,0
2006-06-15,9.95,10.15,9.82,10.15,14850,0
2006-06-16,10.06,10.15,10.06,10.15,3200,0
2006-06-19,9.37,10.09,9.37,9.79,19990,0
2006-06-20,9.5,9.88,9.45,9.73,10650,0
2006-06-21,10.2,10.25,9.91,9.96,2300,0
2006-06-22,10.15,10.15,10,10.15,11123,0
2006-06-23,10,10.39,10,10,11904,0
2006-06-26,9.92,10.3,9.92,10.3,9796,0
2006-06-27,10.39,10.5,10.25,10.47,7506,0
2006-06-28,10.34,10.5,10.09,10.35,10691,0
2006-06-29,10.3,10.5,9.87,10.5,13277,0
2006-06-30,10.37,10.45,10.11,10.31,5600,0
2006-07-03,10.3,10.68,9.77,10.46,11120,0
2006-07-05,10.66,10.69,10.31,10.37,5350,0
2006-07-06,9.87,10.6,9.87,10.6,5320,0
2006-07-07,10.7,10.74,10.26,10.74,5250,0
2006-07-10,10.68,10.75,10.25,10.5,9404,0
2006-07-11,10.57,10.74,10.4,10.74,1702,0
2006-07-12,10.5,10.99,10.33,10.69,9395,0
2006-07-13,10.7,10.7,10.14,10.44,8146,0
2006-07-14,10.71,10.79,10.09,10.44,14496,0
2006-07-17,10.44,10.6,10.32,10.44,2100,0
2006-07-18,10.72,10.72,10.44,10.44,2000,0
2006-07-19,10.59,10.59,10.06,10.44,3802,0
2006-07-20,10.45,10.53,10.34,10.44,4612,0
2006-07-21,10.69,10.69,9.99,10.44,3496,0
2006-07-24,10.48,10.48,10.07,10.11,2587,0
2006-07-25,10.3,10.3,10.2,10.29,3300,0
2006-07-26,10.21,10.62,10.21,10.38,6000,0
2006-07-27,10.6,10.6,10.38,10.38,2156,0
2006-07-28,10.46,10.51,10.25,10.49,7027,0
2006-07-31,10.74,10.79,10.27,10.69,5300,0
2006-08-01,10.7,10.71,10.3,10.67,4112,0
2006-08-02,10.5,10.81,10.1,10.58,14787,0
2006-08-03,10.24,10.71,10.03,10.64,2500,0
2006-08-04,10.67,10.81,10.44,10.66,8935,0
2006-08-07,10.51,10.51,10.37,10.5,1900,0
2006-08-08,10.57,10.69,10.42,10.59,10300,0
2006-08-09,10.57,10.75,10.47,10.69,5400,0
2006-08-10,10.64,10.68,10.45,10.62,10451,0
2006-08-11,10.51,10.51,10.25,10.37,4950,0
2006-08-14,10.35,10.59,9.91,10.53,13501,0
2006-08-15,10.4,10.4,9.85,9.89,13664,0
2006-08-16,10.22,10.22,9.81,10,11771,0
2006-08-17,10,10.11,10,10.11,6001,0
2006-08-18,9.88,10.62,9.88,10.49,5750,0
2006-08-21,10.28,10.5,9.79,9.81,5286,0
2006-08-22,10.17,10.17,10.17,10.17,700,0
2006-08-23,10,10.15,10,10.01,6700,0
2006-08-24,10.06,10.37,9.87,10.37,11370,0
2006-08-25,10.15,10.55,9.94,10.49,8092,0
2006-08-28,10.15,10.46,10.08,10.1,3400,0
2006-08-29,10.3,10.38,10.12,10.2,8484,0
2006-08-30,10.17,10.37,10.17,10.37,4604,0
2006-08-31,10.11,10.27,10.11,10.26,1200,0
2006-09-01,10.12,10.54,10.12,10.53,3600,0
2006-09-05,10.6,10.65,10.24,10.58,15338,0
2006-09-06,10.49,11.8,10.49,11.8,26194,0
2006-09-07,11.8,12.25,11.75,12.25,26031,0
2006-09-08,12.25,12.25,12,12,5050,0
2006-09-11,13,15.74,12.99,14.72,223545,0
2006-09-12,14.5,15.25,13.8,14.07,101246,0
2006-09-13,14.63,14.9,14.17,14.38,37814,0
2006-09-14,14.72,14.8,14.41,14.6,39547,0
2006-09-15,14.8,15.25,13.94,14.03,93465,0
2006-09-18,14.64,14.64,13.98,14.59,43799,0
2006-09-19,14.75,16,14.75,15.5,196229,0
2006-09-20,16.25,16.25,15.45,15.81,85158,0
2006-09-21,16,16.15,15.31,15.81,59211,0
2006-09-22,16,16,15.11,15.5,36273,0
2006-09-25,15.5,15.5,14.76,15.25,36780,0
2006-09-26,15.68,16,14.92,15.27,58622,0
2006-09-27,15.38,15.64,14.97,15.25,12941,0
2006-09-28,15.61,15.61,15.03,15.35,12098,0
2006-09-29,15.11,15.4,14.01,14.8,56765,0
2006-10-02,14.79,15.96,14.46,15.28,160294,0
2006-10-03,15.25,16,14.95,15.14,85442,0
2006-10-04,15.25,15.38,14.6,14.92,30548,0
2006-10-05,15.54,15.71,14.72,15.07,17685,0
2006-10-06,15.42,15.42,14.2,15.16,6319,0
2006-10-09,15.53,15.53,15.04,15.26,16678,0
2006-10-10,15.34,15.34,14.98,15.14,34972,0
2006-10-11,14.95,15.24,14.92,15.03,22471,0
2006-10-12,15.03,15.18,14.66,15.15,24755,0
2006-10-13,14.95,15.3,14.95,15.1,41981,0
2006-10-16,15.09,15.28,14.75,15.14,19713,0
2006-10-17,15.02,15.13,14.6,15.01,16370,0
2006-10-18,15,15.09,14.76,15,11079,0
2006-10-19,15.2,15.2,15,15.14,11978,0
2006-10-20,15.15,16.42,15.06,15.45,214840,0
2006-10-23,15.6,16.05,15.03,15.08,47710,0
2006-10-24,15,15.25,15,15.1,20116,0
2006-10-25,15.06,15.45,15.06,15.24,15435,0
2006-10-26,15.39,15.4,15.23,15.37,8803,0
2006-10-27,15.25,15.4,15.2,15.26,18989,0
2006-10-30,15.21,16.5,15.21,16.46,77267,0
2006-10-31,16.5,17,16.5,16.96,55607,0
2006-11-01,17,17,16.53,16.85,42942,0
2006-11-02,16.83,16.83,15.91,16.67,35662,0
2006-11-03,16.36,17.5,16.36,17.5,57727,0
2006-11-06,18.58,19.53,17.75,18.75,99431,0
2006-11-07,19.23,19.45,19.03,19.11,42374,0
2006-11-08,19.12,20,19.11,19.58,41513,0
2006-11-09,19.8,20.33,19.26,19.48,46971,0
2006-11-10,19.53,19.99,19.1,19.6,25323,0
2006-11-13,19.6,20,19.5,19.63,19922,0
2006-11-14,19.9,19.9,19.1,19.25,18259,0
2006-11-15,18.82,19.34,17.72,19.16,70433,0
2006-11-16,19.34,19.34,18.29,18.39,22122,0
2006-11-17,18.42,18.42,17.8,18.21,26688,0
2006-11-20,18.02,18.4,17.81,18.37,15645,0
2006-11-21,18.54,18.54,18.35,18.39,7013,0
2006-11-22,18.5,19.49,17.87,19.49,10017,0
2006-11-24,19.84,20.76,19.1,20.45,23215,0
2006-11-27,20.99,20.99,19.83,20.29,33144,0
2006-11-28,20.11,20.71,19.96,20.23,21941,0
2006-11-29,20.5,20.5,19.75,19.87,12972,0
2006-11-30,20.36,20.77,19.75,20.75,11868,0
2006-12-01,21,21,20,20.07,26036,0
2006-12-04,19.64,20.07,19.64,20,12454,0
2006-12-05,20,21.9,20,21.5,27056,0
2006-12-06,21.6,21.75,21.5,21.6,24607,0
2006-12-07,25.38,26.71,23.15,23.69,216682,0
2006-12-08,24.37,24.37,22.67,22.75,145330,0
2006-12-11,22.63,22.63,21.41,21.79,100719,0
2006-12-12,21.79,24.79,21.55,24.63,164603,0
2006-12-13,24.68,24.94,22.46,23.11,99053,0
2006-12-14,22.95,23,21.96,22.54,114101,0
2006-12-15,22.89,23.44,21.77,21.89,52583,0
2006-12-18,21.01,21.01,19.48,19.69,129056,0
2006-12-19,19.05,19.54,18.52,19.46,101969,0
2006-12-20,19.09,21.37,19.09,20.4,104111,0
2006-12-21,20.51,21,20.02,20.09,20946,0
2006-12-22,19.99,20.51,19.46,20.15,30692,0
2006-12-26,20.15,20.66,19.8,19.92,25476,0
2006-12-27,20.3,20.3,19.19,19.76,27023,0
2006-12-28,19.51,19.95,19.26,19.89,17223,0
2006-12-29,19.54,20.07,19.54,19.7,21892,0
2007-01-03,20.02,20.07,17.29,17.69,156374,0
2007-01-04,17.33,18.37,16.95,17.31,87758,0
2007-01-05,17.11,18.3,17.05,18.12,81777,0
2007-01-08,18.27,18.95,17.51,18.59,60201,0
2007-01-09,18.75,18.75,18.21,18.56,27794,0
2007-01-10,18.57,18.65,17.56,17.99,61999,0
2007-01-11,18,18,16.63,16.9,85140,0
2007-01-12,16.62,17.22,16.1,16.26,89691,0
2007-01-16,16.72,17.91,16.72,17.69,126451,0
2007-01-17,17.8,17.9,17.23,17.36,54004,0
2007-01-18,17.19,17.51,16.2,16.36,36736,0
2007-01-19,16.13,16.32,15.42,16.2,96317,0
2007-01-22,16.33,16.48,15.87,16.06,27698,0
2007-01-23,16.03,17,16.02,16.87,34487,0
2007-01-24,17.1,18.2,16.2,17.8,123112,0
2007-01-25,17.9,19.24,17.59,18.45,164682,0
2007-01-26,18.7,19.69,18.48,19.69,94383,0
2007-01-29,19.6,19.69,19.01,19.15,67959,0
2007-01-30,19.5,19.5,18.65,18.92,73689,0
2007-01-31,19.14,19.3,18.83,19.1,60845,0
2007-02-01,19,19.69,18.99,19.46,81619,0
2007-02-02,19.47,20.26,18.3,18.52,171650,0
2007-02-05,18.87,19.39,18.46,19.21,53700,0
2007-02-06,18.95,19.02,18.2,18.29,143095,0
2007-02-07,18.08,18.62,18.08,18.47,50856,0
2007-02-08,18.47,18.73,18.08,18.28,40770,0
2007-02-09,18.53,18.53,17.8,18.23,49227,0
2007-02-12,18.23,18.4,17.87,18.34,53658,0
2007-02-13,18.72,18.72,17.85,18.04,21225,0
2007-02-14,18.04,18.16,17.93,18,18418,0
2007-02-15,17.87,18.03,17.58,17.89,22127,0
2007-02-16,18.23,18.23,17.5,17.94,52612,0
2007-02-20,18,18.5,17.9,18.38,52543,0
2007-02-21,18.25,18.4,18.07,18.3,26858,0
2007-02-22,18.45,18.45,17.96,18.27,14231,0
2007-02-23,18.27,18.4,18.05,18.38,15522,0
2007-02-26,18.41,19.96,18.41,19.94,130664,0
2007-02-27,19.06,19.6,18.5,18.5,80139,0
2007-02-28,18.51,18.85,18.08,18.65,40547,0
2007-03-01,18.01,18.79,18.01,18.51,20467,0
2007-03-02,17.98,18.64,17.95,18.09,55883,0
2007-03-05,17.81,18.04,17.51,17.51,70175,0
2007-03-06,17.5,18,17.5,17.88,23778,0
2007-03-07,17.8,18.41,17.8,18.25,43744,0
2007-03-08,18.31,18.55,18.11,18.22,30519,0
2007-03-09,18.25,18.54,18.15,18.41,28648,0
2007-03-12,18.3,18.35,18.14,18.24,19734,0
2007-03-13,18.25,18.63,18,18.01,49174,0
2007-03-14,17.93,18.42,17.93,18.26,27501,0
2007-03-15,18.12,18.25,17.91,18.09,9475,0
2007-03-16,18.09,18.35,18.09,18.3,29832,0
2007-03-19,18.51,19.1,18.48,18.82,24103,0
2007-03-20,18.99,19.1,18.82,18.95,21520,0
2007-03-21,18.94,19.42,18.85,19.18,48366,0
2007-03-22,19.32,19.53,19.32,19.46,18683,0
2007-03-23,19.58,19.58,19.15,19.15,23975,0
2007-03-26,19.37,19.61,19.21,19.4,20134,0
2007-03-27,19.31,19.67,18.9,19,20700,0
2007-03-28,19,19,18.71,18.76,10211,0
2007-03-29,18.88,18.9,18.69,18.85,11656,0
2007-03-30,18.92,18.92,18.54,18.54,11656,0
2007-04-02,18.4,19.1,18.4,18.73,21068,0
2007-04-03,18.47,18.7,18.36,18.66,54353,0
2007-04-04,18.58,18.75,18.57,18.61,20320,0
2007-04-05,19.02,19.02,18.64,18.78,21279,0
2007-04-09,18.66,18.91,18.57,18.61,25997,0
2007-04-10,18.57,18.9,18.57,18.71,29289,0
2007-04-11,18.61,18.91,18.61,18.7,23283,0
2007-04-12,18.69,18.96,18.63,18.79,26389,0
2007-04-13,18.97,18.98,18.77,18.79,18274,0
2007-04-16,18.93,18.93,18.81,18.83,16068,0
2007-04-17,18.76,18.79,17.4,17.68,202011,0
2007-04-18,17.98,18.19,17.98,18.09,25391,0
2007-04-19,18.19,18.42,17.99,18.38,20058,0
2007-04-20,18.41,18.6,18.14,18.35,25041,0
2007-04-23,18,18.47,18,18.47,29896,0
2007-04-24,18.33,18.57,18.33,18.54,11263,0
2007-04-25,18.28,18.88,18.03,18.56,35805,0
2007-04-26,18.66,18.66,18.55,18.6,2100,0
2007-04-27,18.43,18.56,18.41,18.5,16004,0
2007-04-30,18.73,18.75,18.58,18.68,20450,0
2007-05-01,18.84,18.84,18.1,18.4,23393,0
2007-05-02,18.44,18.83,18.43,18.63,24100,0
2007-05-03,18.4,18.73,18.4,18.63,24330,0
2007-05-04,18.66,18.8,18.64,18.68,1830,0
2007-05-07,18.5,18.69,18.43,18.69,24530,0
2007-05-08,18.81,18.81,18.41,18.77,15052,0
2007-05-09,18.85,18.85,18.69,18.7,12443,0
2007-05-10,18.82,18.83,18.7,18.73,8891,0
2007-05-11,18.72,18.83,18.57,18.75,23898,0
2007-05-14,18.75,20.37,18.51,20.06,62985,0
2007-05-15,20.23,20.68,19.77,20.5,56073,0
2007-05-16,19.71,20.55,19.71,20.42,13385,0
2007-05-17,20.39,20.54,20.3,20.5,16917,0
2007-05-18,20.5,21.49,20.5,21.49,54683,0
2007-05-21,21.75,21.75,21.29,21.5,41399,0
2007-05-22,21.63,21.63,21.39,21.5,10020,0
2007-05-23,21.36,21.75,21.36,21.72,20136,0
2007-05-24,21.39,21.75,21.39,21.51,15730,0
2007-05-25,21.68,23.21,21.6,23.05,41812,0
2007-05-29,23.34,23.34,22.13,22.8,24974,0
2007-05-30,22.55,23.73,22.25,23.56,54025,0
2007-05-31,23.64,23.96,22.8,23.85,22143,0
2007-06-01,23.99,24,23.24,23.4,28223,0
2007-06-04,23.85,23.85,23.16,23.45,23154,0
2007-06-05,23.41,24.29,22.93,24.11,26698,0
2007-06-06,24.29,24.29,23.45,24.05,18441,0
2007-06-07,23.84,23.84,22.63,22.78,36236,0
2007-06-08,22.51,23.13,22.29,22.82,30480,0
2007-06-11,23.04,23.49,22.99,23.4,24012,0
2007-06-12,23.88,27.44,23.31,26.98,321710,0
2007-06-13,27.02,27.94,26.49,27.7,143803,0
2007-06-14,27.48,27.94,27.03,27.87,127358,0
2007-06-15,28,29.49,27.96,29.38,126705,0
2007-06-18,30.25,30.84,29.41,29.75,131120,0
2007-06-19,29.75,29.75,28.23,28.98,68517,0
2007-06-20,29,29,27.52,27.94,72565,0
2007-06-21,28.21,28.38,27.54,27.9,79845,0
2007-06-22,28,28.07,27.48,27.6,53364,0
2007-06-25,27.5,28.42,25.25,25.42,175052,0
2007-06-26,25.42,26.79,25,26.41,125649,0
2007-06-27,26.44,27.28,26.17,26.44,68714,0
2007-06-28,26.49,26.99,26.43,26.84,44818,0
2007-06-29,26.64,28.19,26.5,27.99,110101,0
2007-07-02,27.86,27.95,26.71,27.18,96468,0
2007-07-03,27.21,28.47,27.2,27.2,49236,0
2007-07-05,27.2,27.8,26.61,27.41,58572,0
2007-07-06,27.16,27.84,27,27.42,53622,0
2007-07-09,27.91,29.45,27.33,29.35,195850,0
2007-07-10,28.83,31.59,28.5,29.35,115041,0
2007-07-11,29.37,31.37,28.5,31.2,175941,0
2007-07-12,31,31.28,30,30.24,168812,0
2007-07-13,30.2,30.3,29.72,30.07,54657,0
2007-07-16,29.9,30.15,29.76,29.82,61458,0
2007-07-17,30.01,30.64,29.3,29.75,95137,0
2007-07-18,29.8,29.94,28.45,28.73,88779,0
2007-07-19,28.85,28.96,28.11,28.74,65674,0
2007-07-20,28.51,28.75,28.32,28.51,41177,0
2007-07-23,28.18,31.27,28.18,30.55,173428,0
2007-07-24,29.88,30.73,29.07,30.1,110763,0
2007-07-25,29.91,31.51,27.68,28.48,183555,0
2007-07-26,28.07,29.85,26.82,28.86,176311,0
2007-07-27,28.75,29.76,28.02,28.28,50048,0
2007-07-30,29.14,30.17,27.12,27.7,107812,0
2007-07-31,28.79,28.79,27.56,27.7,66882,0
2007-08-01,27.8,27.8,26.8,27.47,67657,0
2007-08-02,28.25,28.25,27.3,27.81,43421,0
2007-08-03,28.17,28.17,26.08,26.16,47120,0
2007-08-06,26.62,26.62,23.76,25.01,114834,0
2007-08-07,25.44,26.7,25.39,25.53,67093,0
2007-08-08,25.78,26.12,24.48,24.99,127582,0
2007-08-09,24.77,25.22,23.76,24.12,74559,0
2007-08-10,23.58,24.45,22.81,24.45,68187,0
2007-08-13,24.89,25.5,23.57,25.15,45186,0
2007-08-14,25.1,25.97,24.79,24.89,42956,0
2007-08-15,24.69,24.9,22.86,22.99,38611,0
2007-08-16,22.59,22.88,21.22,22.27,91451,0
2007-08-17,23,23.66,22.24,22.42,40743,0
2007-08-20,22.45,23.82,22.45,23.78,32180,0
2007-08-21,23.99,25.49,23.92,24.7,31870,0
2007-08-22,25.29,25.83,24.9,25,64441,0
2007-08-23,25.45,25.45,24.26,24.45,37092,0
2007-08-24,24.26,24.88,24.26,24.7,28102,0
2007-08-27,24.42,25.26,23.52,23.52,30429,0
2007-08-28,23.81,23.81,21.96,22.35,42311,0
2007-08-29,22.67,24.25,21.64,22.47,97108,0
2007-08-30,22.45,23.07,22,22.6,56403,0
2007-08-31,22.9,23.73,22.38,23.5,29439,0
2007-09-04,23.78,25.5,23.78,24.93,68666,0
2007-09-05,25.08,25.26,23.64,24.49,109605,0
2007-09-06,24.48,26.07,24.31,25.19,62463,0
2007-09-07,25.23,25.4,23.76,23.86,56917,0
2007-09-10,23.85,24.34,23.04,23.26,45179,0
2007-09-11,18.86,19.3,16.32,17.93,937507,0
2007-09-12,17.29,17.84,17.01,17.19,234688,0
2007-09-13,17.1,17.27,16.75,17.09,198445,0
2007-09-14,16.93,17.45,16.93,17.24,57995,0
2007-09-17,17.06,17.53,16.71,17.2,109275,0
2007-09-18,17.45,18.63,17.05,17.56,121584,0
2007-09-19,17.56,18.1,17.05,17.51,68291,0
2007-09-20,17.43,18.1,17.43,17.68,43725,0
2007-09-21,17.68,17.72,17.2,17.51,49102,0
2007-09-24,17.53,17.95,17.13,17.76,77116,0
2007-09-25,17.65,17.78,17.5,17.63,56028,0
2007-09-26,17.84,17.84,17.35,17.75,29908,0
2007-09-27,17.9,17.95,17.61,17.82,22618,0
2007-09-28,17.83,17.95,17.19,17.84,28254,0
2007-10-01,18.05,18.05,17.64,18,46184,0
2007-10-02,17.93,18.9,17.93,18.76,32762,0
2007-10-03,18.87,18.87,18.03,18.2,30142,0
2007-10-04,18.44,18.44,18,18.05,31476,0
2007-10-05,18.11,18.16,18.01,18.11,47384,0
2007-10-08,18,18.82,18,18.11,34393,0
2007-10-09,18.09,18.09,16.96,17.73,103818,0
2007-10-10,17.68,18.05,17.4,17.47,41056,0
2007-10-11,17.48,17.9,17.3,17.3,31940,0
2007-10-12,17.3,17.45,17.2,17.24,18324,0
2007-10-15,17.22,17.57,16.8,16.91,60367,0
2007-10-16,16.95,16.99,16.89,16.92,38176,0
2007-10-17,16.95,17.48,16.75,17.48,92242,0
2007-10-18,17.55,17.63,16.99,17.33,38052,0
2007-10-19,17.25,17.68,17,17.33,51866,0
2007-10-22,17.02,17.17,16.61,16.8,25737,0
2007-10-23,16.81,16.99,16.49,16.82,37163,0
2007-10-24,16.77,16.8,16.2,16.25,33589,0
2007-10-25,16.23,16.99,16.22,16.31,22948,0
2007-10-26,16.42,16.55,16.2,16.4,16378,0
2007-10-29,16.31,16.51,16.21,16.41,18511,0
2007-10-30,16.25,16.57,16.04,16.05,27341,0
2007-10-31,16.07,16.36,16.04,16.36,32451,0
2007-11-01,16.19,16.49,16.07,16.07,45195,0
2007-11-02,16.08,16.49,15.63,15.8,31049,0
2007-11-05,15.5,15.5,15.03,15.23,35075,0
2007-11-06,15.22,15.22,14.36,14.44,35828,0
2007-11-07,14.32,14.4,13.74,13.89,33096,0
2007-11-08,13.9,14.05,12.9,13.01,45988,0
2007-11-09,12.84,13.53,12.63,13.34,30569,0
2007-11-12,13.29,13.47,12.51,12.51,56560,0
2007-11-13,12.63,12.99,12.5,12.84,42855,0
2007-11-14,13.67,13.67,13.3,13.35,24791,0
2007-11-15,13.29,13.79,13.07,13.11,20469,0
2007-11-16,13.65,14.49,13.43,13.86,33217,0
2007-11-19,13.75,14.5,12.73,13.58,44611,0
2007-11-20,13.54,13.96,13.33,13.52,22114,0
2007-11-21,13.4,13.74,13.13,13.19,14191,0
2007-11-23,13.21,14.15,13.16,13.16,13700,0
2007-11-26,13.13,13.89,13,13.16,17432,0
2007-11-27,13.45,13.91,13.16,13.58,9358,0
2007-11-28,13.69,14.68,13.17,14,44903,0
2007-11-29,14.39,14.39,14.04,14.14,10345,0
2007-11-30,14.67,14.76,14.2,14.57,14033,0
2007-12-03,14.6,14.61,14.06,14.61,23351,0
2007-12-04,14.41,14.6,14.14,14.6,13450,0
2007-12-05,14.65,14.65,14.36,14.4,14828,0
2007-12-06,14.4,14.53,14.12,14.23,14456,0
2007-12-07,14,14.08,13.29,13.29,33017,0
2007-12-10,13.29,13.68,13.03,13.13,19048,0
2007-12-11,13.11,13.42,12.91,12.92,20210,0
2007-12-12,13.54,13.58,12.59,12.66,24673,0
2007-12-13,12.82,13.11,12.77,13.1,27867,0
2007-12-14,12.99,13.14,12.58,12.98,9546,0
2007-12-17,12.9,13.15,12.43,12.76,17806,0
2007-12-18,12.52,12.96,10.49,10.96,185877,0
2007-12-19,10.98,11.03,10.71,10.72,66789,0
2007-12-20,10.75,11.32,10.46,10.75,206954,0
2007-12-21,10.69,10.8,10.16,10.61,82577,0
2007-12-24,10.69,10.75,10.23,10.56,13516,0
2007-12-26,10.67,10.71,10.59,10.61,23433,0
2007-12-27,10.4,10.73,10.4,10.67,30143,0
2007-12-28,10.58,10.76,10.4,10.62,28964,0
2007-12-31,10.63,10.74,10.47,10.67,27067,0
2008-01-02,10.76,11.83,10.45,11.53,45042,0
2008-01-03,11.66,12.49,11.54,12.39,94263,0
2008-01-04,12.21,12.37,11.24,12.34,30249,0
2008-01-07,12.45,12.71,12.16,12.7,21240,0
2008-01-08,12.99,13.19,12.46,12.72,28328,0
2008-01-09,12.9,12.94,12.12,12.65,20243,0
2008-01-10,12.62,13.12,12.5,12.96,27456,0
2008-01-11,13.04,13.33,12.4,12.41,41046,0
2008-01-14,12.65,12.8,12.19,12.32,15773,0
2008-01-15,13.17,13.17,12.16,13.15,21923,0
2008-01-16,12.94,14.68,12.94,14.68,33660,0
2008-01-17,14.64,14.64,13.34,13.52,58126,0
2008-01-18,13.85,14.52,13.55,13.83,45104,0
2008-01-22,12.9,13.33,12.75,12.94,27157,0
2008-01-23,12.82,14.34,12.6,14.2,27070,0
2008-01-24,14.53,14.53,13.87,13.98,11743,0
2008-01-25,13.91,14.34,13.85,13.98,13186,0
2008-01-28,14.7,14.7,13.95,14.16,11160,0
2008-01-29,14.73,15.52,14.41,15.21,22851,0
2008-01-30,15.38,16.81,15.38,16.74,93900,0
2008-01-31,16.25,16.4,15.98,15.98,18758,0
2008-02-01,16,16,14.33,14.63,32472,0
2008-02-04,14.5,15.02,14.21,14.27,12713,0
2008-02-05,14.16,14.2,13.78,13.91,11380,0
2008-02-06,13.59,14.42,13.59,14.41,11318,0
2008-02-07,14.41,14.49,14.06,14.27,10047,0
2008-02-08,14.36,14.55,13.86,14.39,8118,0
2008-02-11,14.37,15.1,14.22,15.1,10920,0
2008-02-12,15.17,16.06,15.17,15.23,25532,0
2008-02-13,15.22,15.77,15.2,15.23,12188,0
2008-02-14,15.24,15.57,15.24,15.53,5150,0
2008-02-15,15.29,15.64,15.28,15.64,3903,0
2008-02-19,15.24,15.34,14.98,15.25,11622,0
2008-02-20,14.81,15.93,14.78,15.75,12105,0
2008-02-21,15.87,16.12,15.64,15.65,5020,0
2008-02-22,15.61,15.79,15.5,15.51,8900,0
2008-02-25,15.65,16.24,15.65,16.21,11527,0
2008-02-26,16.33,16.5,16.21,16.4,23082,0
2008-02-27,16.81,16.81,16.36,16.47,16107,0
2008-02-29,16,16.23,16,16.07,4015,0
2008-03-03,15.81,16.15,15.6,16.05,6988,0
2008-03-04,16.05,17.09,15.92,16.73,12860,0
2008-03-05,16.09,17.01,15.55,16.44,12871,0
2008-03-06,15.82,16.46,15.73,16.02,14728,0
2008-03-07,16.05,16.05,15.44,15.79,4533,0
2008-03-10,15.67,16.34,15.67,16,17660,0
2008-03-11,15.75,16.97,15.51,16.4,5610,0
2008-03-12,16.45,16.99,15.31,15.57,12835,0
2008-03-13,15.3,15.92,14.72,14.9,25595,0
2008-03-14,14.9,14.99,14.62,14.89,13745,0
2008-03-17,14.62,15.19,14.22,14.24,10500,0
2008-03-18,14.43,15,14.41,14.78,16509,0
2008-03-19,14.85,14.99,14.34,14.61,30066,0
2008-03-20,14.43,15.55,13.96,15.24,20007,0
2008-03-24,15.1,15.76,14.63,14.86,23256,0
2008-03-25,15.52,15.83,14.97,15.17,18996,0
2008-03-26,14.95,16.09,14.95,15.8,19700,0
2008-03-27,15.04,16.23,15.04,15.98,19974,0
2008-03-28,15.84,16.03,14.83,14.94,20386,0
2008-03-31,14.76,16.1,14.64,16.08,19088,0
2008-04-01,15.47,16.43,15.39,16.17,8667,0
2008-04-02,15.98,16.64,15.88,16.37,8445,0
2008-04-03,15.96,16.29,15,15.14,22269,0
2008-04-04,15.2,16.27,15.2,15.78,16366,0
2008-04-07,15.69,16.11,15.62,15.91,10600,0
2008-04-08,15.61,16,15.61,15.9,4782,0
2008-04-09,15.74,15.76,15.42,15.73,3503,0
2008-04-10,15.02,15.32,14.28,14.85,8556,0
2008-04-11,14.74,15.24,14.49,14.6,3832,0
2008-04-14,14.22,15,14.22,14.42,10043,0
2008-04-15,14.27,14.97,14.27,14.87,20981,0
2008-04-16,14.82,15,14.52,15,5700,0
2008-04-17,14.54,15.77,14.54,15.75,6913,0
2008-04-18,15.34,16.08,15.01,16.07,9359,0
2008-04-21,15.86,15.91,14.54,15.18,13646,0
2008-04-22,15.63,15.85,14.91,15.85,18718,0
2008-04-23,16.12,16.13,15.71,15.97,7682,0
2008-04-24,16.05,16.88,15.61,16.48,11023,0
2008-04-25,16.33,16.33,15.37,15.51,21101,0
2008-04-28,15.58,15.83,15.56,15.74,11246,0
2008-04-29,15.75,16.07,15.6,16.07,15431,0
2008-04-30,15.91,15.99,15.61,15.76,1200,0
2008-05-01,13.97,14.86,13.25,13.25,19700,0
2008-05-02,13.25,13.25,12.08,12.2,30440,0
2008-05-05,12.32,13.84,12.2,12.26,16347,0
2008-05-06,12.26,12.75,12.25,12.29,5320,0
2008-05-07,12.5,13.42,12,12.01,23196,0
2008-05-08,12,12.1,11.95,12.1,5796,0
2008-05-09,11.9,12.94,11.75,12.07,2700,0
2008-05-12,11.83,12.2,11.75,12.07,8646,0
2008-05-13,12.44,13.07,12.39,12.91,8402,0
2008-05-14,12.96,14.38,12.76,13.86,31185,0
2008-05-15,13.87,13.87,13.4,13.64,3757,0
2008-05-16,13.53,13.98,12.96,13.79,15000,0
2008-05-19,13.64,14.47,13.44,14.35,16279,0
2008-05-20,13.7,14.28,13.7,14.28,7339,0
2008-05-21,15,16.65,14.59,14.83,40210,0
2008-05-22,15.07,15.67,15.07,15.17,14501,0
2008-05-23,14.98,15.42,14.98,15.16,2907,0
2008-05-27,15.06,15.34,15,15,5249,0
2008-05-28,15,15.39,15,15.29,9407,0
2008-05-29,15.16,15.66,13.96,15.66,8952,0
2008-05-30,15.63,15.9,15.22,15.78,9906,0
2008-06-02,15.55,16,14.96,15.94,12297,0
2008-06-03,15.86,16,15.62,15.99,7736,0
2008-06-04,15.66,16,15.54,15.91,9196,0
2008-06-05,15.69,16.47,15.69,16.1,3600,0
2008-06-06,16,16.43,15.05,16.43,4300,0
2008-06-09,16.19,16.25,15,16.21,6903,0
2008-06-10,15.3,16.31,15.3,16.25,12273,0
2008-06-11,16.16,16.4,16.16,16.21,5660,0
2008-06-12,16.16,16.4,15.9,15.9,4576,0
2008-06-13,15.86,16.9,15.86,16.9,11000,0
2008-06-16,16.9,17.35,16.9,17.17,33812,0
2008-06-17,16.55,17.99,16.55,17.85,12800,0
2008-06-18,17.99,18,17.63,17.95,4703,0
2008-06-19,17.99,18,17.27,18,11335,0
2008-06-20,17.74,18,17.01,17.2,8968,0
2008-06-23,17.47,17.96,16.91,16.94,7905,0
2008-06-24,16.67,17.47,16.67,17.04,2900,0
2008-06-25,16.94,17.23,16.66,16.67,4681,0
2008-06-26,16.52,16.52,15.17,15.3,7216,0
2008-06-27,15.3,15.3,15,15.07,35967,0
2008-06-30,14.86,15.86,14.86,15.86,5060,0
2008-07-01,15.48,15.48,14.99,15.08,21691,0
2008-07-02,14.94,15.54,14.94,15,7867,0
2008-07-03,14.77,15.33,14.77,15,25134,0
2008-07-07,14.9,14.9,12.95,13.33,22256,0
2008-07-08,13.25,13.25,12.9,13,5996,0
2008-07-09,12.86,13.19,12.2,12.3,23079,0
2008-07-10,12.16,12.73,12.01,12.13,9251,0
2008-07-11,12.03,13.57,12.03,12.82,7700,0
2008-07-14,12.78,14,12.55,12.7,6790,0
2008-07-15,12.45,12.46,11.87,11.99,4092,0
2008-07-16,11.85,11.85,10.75,11.12,53760,0
2008-07-17,11.26,11.38,11.05,11.22,10384,0
2008-07-18,11.09,14.22,11.09,12.91,89343,0
2008-07-21,12.74,15,12.29,14.9,75430,0
2008-07-22,14.64,15.83,13.3,15.09,65016,0
2008-07-23,15.28,15.28,14.53,14.98,43936,0
2008-07-24,14.98,15.33,13.87,15.31,65772,0
2008-07-25,15.16,15.52,14.07,14.98,52006,0
2008-07-28,14.83,15.07,13.15,13.3,38755,0
2008-07-29,13.25,13.26,12.76,12.77,6889,0
2008-07-30,13.11,14.11,13.06,13.44,4237,0
2008-07-31,13.13,13.98,13.13,13.39,2692,0
2008-08-01,13.77,13.77,13.56,13.76,1400,0
2008-08-04,13.56,13.56,13.09,13.35,2625,0
2008-08-05,13.26,13.93,13.1,13.23,6450,0
2008-08-06,12.46,13.24,12.21,13.1,9602,0
2008-08-07,12.83,13.08,12.5,12.51,3860,0
2008-08-08,12.32,12.5,12.25,12.44,6700,0
2008-08-11,12.45,12.45,11.83,11.86,11700,0
2008-08-12,11.68,11.75,11.51,11.54,2900,0
2008-08-13,11.63,11.99,11.62,11.7,7587,0
2008-08-14,11.7,12.22,11.56,11.56,1855,0
2008-08-15,11.41,11.59,11.41,11.46,2100,0
2008-08-18,11.36,11.36,11.05,11.2,6432,0
2008-08-19,11.03,11.3,10.75,10.89,12214,0
2008-08-20,10.78,10.9,10.77,10.81,5162,0
2008-08-21,10.75,10.75,10.44,10.56,19189,0
2008-08-22,10.42,10.6,10.42,10.5,11090,0
2008-08-25,10.5,10.55,10.42,10.44,79665,0
2008-08-26,10.5,10.75,10.49,10.6,11995,0
2008-08-27,10.5,10.87,10.5,10.75,5700,0
2008-08-28,10.68,11.2,10.68,11.17,7443,0
2008-08-29,10.9,11.27,10.42,11.27,14253,0
2008-09-02,11.18,11.18,10.8,10.8,3204,0
2008-09-03,10.82,10.82,10.44,10.45,8590,0
2008-09-04,10.44,10.57,9.82,10.01,16921,0
2008-09-05,9.97,10.05,9.2,10,265170,0
2008-09-08,9.96,10.4,9.96,10.15,8555,0
2008-09-09,12.53,12.65,10.33,10.79,92658,0
2008-09-10,11.02,11.43,10.82,11.04,24069,0
2008-09-11,11.12,12.28,11.12,12.28,29007,0
2008-09-12,12.04,12.38,12.04,12.35,11475,0
2008-09-15,11.65,12.09,11.48,11.92,7014,0
2008-09-16,11.56,11.85,11.5,11.8,3372,0
2008-09-17,11.53,11.94,11.3,11.65,9059,0
2008-09-18,11.62,12,11.62,11.88,8414,0
2008-09-19,12,14,11.97,12.75,26604,0
2008-09-22,12.75,12.75,12.34,12.34,4557,0
2008-09-23,12.59,12.65,12.39,12.42,3175,0
2008-09-24,12.29,12.29,11.61,11.61,4881,0
2008-09-25,11.53,11.75,11.35,11.48,9527,0
2008-09-26,11.13,11.78,11.1,11.51,12277,0
2008-09-29,11.36,11.68,11.1,11.2,60541,0
2008-09-30,11.16,11.62,11.14,11.25,31908,0
2008-10-01,11.27,11.53,10.51,11.26,60071,0
2008-10-02,11.03,11.58,10.94,11.31,13385,0
2008-10-03,11.47,11.88,10.9,11.01,10234,0
2008-10-06,10.96,10.96,9.9,9.9,11377,0
2008-10-07,9.88,10.17,9.7,9.8,7704,0
2008-10-08,9.63,9.87,8.29,9.8,48290,0
2008-10-09,9.62,9.62,8.86,9.07,16739,0
2008-10-10,8.38,8.97,8.11,8.8,18910,0
2008-10-13,8.63,9.85,8.63,9.57,13607,0
2008-10-14,9.11,9.51,9.11,9.49,3500,0
2008-10-15,9.13,9.34,9.13,9.13,11667,0
2008-10-16,9.02,9.23,8.35,8.35,8871,0
2008-10-17,8.2,9.27,8.02,8.12,7340,0
2008-10-20,8.03,8.33,8.01,8.1,13200,0
2008-10-21,8.16,8.81,7.91,8.41,37292,0
2008-10-22,9.12,9.12,8.1,8.1,2802,0
2008-10-23,8.27,8.29,7.65,8.16,8000,0
2008-10-24,7.61,8.06,7.08,7.17,14206,0
2008-10-27,7.33,7.33,6.51,6.86,4189,0
2008-10-28,6.52,6.91,6.27,6.64,21078,0
2008-10-29,6.3,6.8,6.25,6.69,9515,0
2008-10-30,6.49,6.79,6.49,6.6,3433,0
2008-10-31,6.46,7.07,6.46,7.07,5821,0
2008-11-03,7.3,7.66,7.23,7.62,11087,0
2008-11-04,7.53,8.24,7.53,7.8,7791,0
2008-11-05,8.16,8.44,7.75,7.93,5307,0
2008-11-06,8.86,8.99,7.88,8.18,6180,0
2008-11-07,8.77,9.04,8.24,8.57,3200,0
2008-11-10,9.7,9.7,8.79,8.79,200,0
2008-11-11,8.16,8.24,7.95,8.24,4418,0
2008-11-12,7.57,8.35,7.56,7.61,2900,0
2008-11-13,7.62,8.78,7.5,8.78,10001,0
2008-11-14,8.8,8.8,8.28,8.46,12060,0
2008-11-17,8.97,8.97,8,8.28,7600,0
2008-11-18,8.34,8.48,7.23,7.57,19597,0
2008-11-19,7.79,7.98,6.95,7.1,16152,0
2008-11-20,6.69,7.29,6.21,6.23,29254,0
2008-11-21,6.51,6.85,5.06,5.08,15982,0
2008-11-24,5.11,5.3,5.08,5.08,10200,0
2008-11-25,5.57,5.98,4.74,4.9,15422,0
2008-11-26,5.07,5.07,4.77,5.01,8500,0
2008-11-28,5.11,5.55,5.1,5.39,4708,0
2008-12-01,5.55,5.8,5.21,5.21,3592,0
2008-12-02,5.07,5.46,4.86,5.19,81110,0
2008-12-03,5.59,5.6,4.96,5.18,7860,0
2008-12-04,5.3,5.48,4.7,4.75,11880,0
2008-12-05,4.62,5.2,4.47,4.79,36757,0
2008-12-08,5.6,5.6,4.7,4.86,14229,0
2008-12-09,5.02,5.21,4.95,4.95,3100,0
2008-12-10,5.85,5.9,5.21,5.58,9863,0
2008-12-11,5.9,6.49,5.37,5.57,130064,0
2008-12-12,5.32,5.76,5.32,5.6,7600,0
2008-12-15,5.92,5.92,5.6,5.6,4475,0
2008-12-16,5.79,5.9,5.45,5.58,14809,0
2008-12-17,5.7,5.7,5.11,5.11,15175,0
2008-12-18,5.1,5.17,4.22,4.86,49522,0
2008-12-19,4.66,4.75,4.4,4.5,13944,0
2008-12-22,4.5,4.5,4.19,4.36,12360,0
2008-12-23,4.55,4.86,4.51,4.7,6700,0
2008-12-24,4.83,4.83,4.7,4.7,4124,0
2008-12-26,4.84,4.84,4.75,4.75,400,0
2008-12-29,4.84,4.84,4.2,4.38,66705,0
2008-12-30,4.47,4.9,4.05,4.25,52943,0
2008-12-31,4.66,4.66,4.1,4.33,49720,0
2009-01-02,4.39,4.8,4.39,4.63,37530,0
2009-01-05,4.73,4.74,4.36,4.73,52588,0
2009-01-06,4.74,5.41,4.74,5.14,118415,0
2009-01-07,5.1,5.73,4.9,5.27,129047,0
2009-01-08,5.31,5.4,5.04,5.4,47065,0
2009-01-09,5.49,5.59,5.49,5.54,10730,0
2009-01-12,5.77,5.77,5.26,5.53,13250,0
2009-01-13,5.51,5.61,5.31,5.36,11023,0
2009-01-14,5.18,5.32,5.14,5.32,8210,0
2009-01-15,5.46,5.48,5.09,5.48,12584,0
2009-01-16,5.35,5.45,5.3,5.4,14382,0
2009-01-20,5.32,5.39,5.08,5.15,4049,0
2009-01-21,5.05,5.2,5.05,5.08,6326,0
2009-01-22,5.21,5.21,5.05,5.1,3100,0
2009-01-23,5.08,5.08,4.77,5.03,10540,0
2009-01-26,4.9,5.13,4.9,5.13,21200,0
2009-01-27,5,5,4.76,4.77,36622,0
2009-01-28,4.79,4.79,4.45,4.6,41472,0
2009-01-29,4.61,4.9,4.61,4.9,15400,0
2009-01-30,4.91,5,4.9,4.95,3717,0
2009-02-02,4.94,5.13,4.94,5.03,6359,0
2009-02-03,5.05,5.09,5,5.01,7061,0
2009-02-04,5.1,5.24,5.09,5.18,3750,0
2009-02-05,5.1,5.36,5.1,5.35,6090,0
2009-02-06,5.24,5.88,5.24,5.49,9621,0
2009-02-09,5.46,5.62,5.46,5.6,4790,0
2009-02-10,5.81,5.81,4.91,5.08,8086,0
2009-02-11,5.57,5.57,5.25,5.41,3200,0
2009-02-12,5.5,5.5,4.8,5.34,223757,0
2009-02-13,5.48,5.49,5.22,5.49,1300,0
2009-02-18,4.75,5.24,4.7,4.95,7033,0
2009-02-19,5.38,5.38,4.81,5.17,8136,0
2009-02-20,5.25,5.25,4.8,5,4976,0
2009-02-23,4.81,5.15,4.81,5.14,12950,0
2009-02-24,4.83,5.29,4.83,5.05,8924,0
2009-02-25,4.84,4.89,4.61,4.85,6726,0
2009-02-26,5,5.14,5,5.1,1885,0
2009-02-27,4.73,5.12,4.7,5.12,3586,0
2009-03-02,4.95,5.19,4.88,5.01,11295,0
2009-03-03,5.15,5.15,4.85,4.85,500,0
2009-03-04,5.21,5.21,4.95,5.2,3554,0
2009-03-05,5.3,5.34,5.02,5.1,8545,0
2009-03-06,5.05,5.24,4.86,5.02,4200,0
2009-03-09,4.89,5.3,4.88,5,2550,0
2009-03-10,5,5.26,4.89,5.21,2622,0
2009-03-11,4.93,5.2,4.93,5.2,870,0
2009-03-12,4.82,5.17,4.82,5.17,3183,0
2009-03-13,5.04,5.6,5,5.21,1450,0
2009-03-16,5.07,5.78,4.8,5.1,64539,0
2009-03-17,5.09,5.59,5.09,5.59,1100,0
2009-03-18,5.5,5.7,5.5,5.52,750,0
2009-03-19,6.1,6.1,6.1,6.1,400,0
2009-03-20,5.77,6,5.51,6,6477,0
2009-03-23,6.21,6.32,5.62,5.82,14573,0
2009-03-24,5.93,6.38,5.86,6.1,7604,0
2009-03-25,5.75,6.3,5.75,6.25,2400,0
2009-03-26,6.15,6.3,5.9,5.9,1300,0
2009-03-27,6.03,6.25,5.83,5.93,3500,0
2009-03-30,6.18,6.18,5.66,5.99,3750,0
2009-03-31,6.22,6.44,6.17,6.31,4515,0
2009-04-02,6.1,6.4,5.99,6.4,8989,0
2009-04-03,6.22,6.35,5.89,6.35,11900,0
2009-04-06,6,6.43,6,6.43,4468,0
2009-04-07,6.34,6.34,6.03,6.23,4200,0
2009-04-08,6,6.49,5.7,6.03,13682,0
2009-04-09,6.24,6.44,5.95,6.22,2700,0
2009-04-13,5.98,6.44,5.88,6.31,11410,0
2009-04-14,6.23,6.41,6.23,6.4,5816,0
2009-04-15,6.43,6.43,5.39,5.87,26815,0
2009-04-16,6.03,6.41,5.57,6.41,800,0
2009-04-17,6.21,6.41,5.76,5.79,7843,0
2009-04-20,5.61,5.79,5.15,5.2,277471,0
2009-04-21,5.03,5.6,5.03,5.38,16158,0
2009-04-22,5.36,5.65,5.25,5.47,15878,0
2009-04-23,5.83,5.83,5.34,5.4,3520,0
2009-04-24,5.4,5.8,5.05,5.32,30970,0
2009-04-27,5.38,5.38,5.1,5.2,2748,0
2009-04-28,5.25,5.25,5.1,5.18,9272,0
2009-04-29,5.57,5.57,5.31,5.49,800,0
2009-04-30,5.53,5.73,5.09,5.14,35732,0
2009-05-01,5.47,5.54,5.18,5.45,11027,0
2009-05-04,5.5,6,5.5,6,3202,0
2009-05-05,6.05,6.09,6,6.04,1728,0
2009-05-06,6.2,6.2,5.99,5.99,5564,0
2009-05-07,6.2,6.49,6,6.41,7704,0
2009-05-08,6.43,6.43,6.43,6.43,100,0
2009-05-11,6.45,6.45,5.83,6.06,1615,0
2009-05-12,6.42,6.42,5.97,6.15,1630,0
2009-05-18,6.45,6.45,5.93,6.44,3585,0
2009-05-19,6.45,6.49,5.81,6.26,1532,0
2009-05-20,6.25,6.25,6.25,6.25,100,0
2009-05-21,6,6,6,6,300,0
2009-05-22,6.01,6.48,6.01,6.2,2418,0
2009-05-26,6.2,6.38,6,6.38,1400,0
2009-05-27,6.38,6.38,5.99,6.28,1200,0
2009-05-28,6.3,6.47,5.91,5.91,4200,0
2009-05-29,6.01,6.25,5.97,6,5331,0
2009-06-01,6.25,6.25,6.08,6.08,3370,0
2009-06-03,6.02,6.08,6.01,6.08,2400,0
2009-06-04,6.26,6.26,6.26,6.26,300,0
2009-06-05,6.05,6.26,6.05,6.08,5496,0
2009-06-08,8.95,8.95,7.31,8.04,181773,0
2009-06-09,8.1,8.1,7.5,7.99,42008,0
2009-06-10,7.99,7.99,7.59,7.79,44618,0
2009-06-11,7.9,7.9,7.07,7.57,31396,0
2009-06-12,7.55,7.68,7.01,7.02,5350,0
2009-06-15,7.43,7.49,7.02,7.02,17473,0
2009-06-16,7.4,7.45,7.02,7.07,8960,0
2009-06-17,7.01,7.44,6.8,7.25,14098,0
2009-06-18,7.26,7.49,7,7,2100,0
2009-06-19,7.17,7.33,7.02,7.02,4361,0
2009-06-22,7,7.05,7,7.02,2615,0
2009-06-23,7.02,7.22,6.55,6.55,21562,0
2009-06-24,6.55,7.08,6,6,12662,0
2009-06-25,6.18,6.44,5.91,5.91,17318,0
2009-06-26,6.06,6.46,6.06,6.23,5529,0
2009-06-29,6.3,6.46,6.18,6.18,18527,0
2009-06-30,6.36,6.36,6.18,6.18,4157,0
2009-07-01,6.18,6.4,6.18,6.4,2250,0
2009-07-02,6.38,6.43,6.25,6.41,2700,0
2009-07-06,6.42,6.42,6.2,6.42,5662,0
2009-07-07,6.36,6.4,6.2,6.2,14769,0
2009-07-08,6.14,6.35,6.01,6.01,4783,0
2009-07-09,6.22,6.22,6,6.1,4027,0
2009-07-10,6.05,6.05,6,6,1100,0
2009-07-13,6.04,6.27,5.99,5.99,5827,0
2009-07-14,6.17,6.18,6.01,6.09,4119,0
2009-07-15,6.15,6.22,5.6,6.02,164600,0
2009-07-16,6.1,6.1,5.96,6.1,2953,0
2009-07-17,6.29,6.29,6.13,6.13,3382,0
2009-07-20,6.3,6.3,5.99,6,9879,0
2009-07-21,6,6.25,6,6,22180,0
2009-07-22,6.05,6.19,6.02,6.18,7960,0
2009-07-23,6.19,6.24,6.02,6.1,12930,0
2009-07-24,6.23,6.23,6.1,6.14,7240,0
2009-07-27,6.28,6.29,6.15,6.15,6981,0
2009-07-28,6.16,6.28,5.98,6.03,23816,0
2009-07-29,6.03,6.03,5.9,5.9,25320,0
2009-07-30,6,6.03,5.9,5.92,10768,0
2009-07-31,6.01,6.12,5.94,6,29428,0
2009-08-03,6.14,6.2,5.91,6,55608,0
2009-08-04,6.18,6.69,6.08,6.6,46754,0
2009-08-05,6.6,6.84,6.55,6.83,12984,0
2009-08-06,6.85,6.9,6.7,6.71,11397,0
2009-08-07,6.85,7.11,6.53,6.95,16555,0
2009-08-10,6.9,7,6.59,6.85,29194,0
2009-08-11,6.95,7.25,6.85,7.25,29970,0
2009-08-12,7.25,7.25,6.76,7,5702,0
2009-08-13,7,7,6.85,7,6005,0
2009-08-14,7.15,7.24,6.83,7.24,14786,0
2009-08-17,7.24,7.24,6.62,6.82,8933,0
2009-08-18,6.96,6.96,6.88,6.88,3745,0
2009-08-19,6.96,6.96,6.84,6.86,4050,0
2009-08-20,6.95,6.98,6.66,6.82,5100,0
2009-08-21,6.85,6.85,6.61,6.68,18200,0
2009-08-24,6.83,6.83,6.53,6.54,10357,0
2009-08-25,6.61,6.64,6.51,6.58,11212,0
2009-08-26,6.49,6.55,6.45,6.45,6171,0
2009-08-27,6.36,6.4,6.26,6.4,4720,0
2009-08-28,6.38,6.45,6.38,6.38,3866,0
2009-08-31,6.4,6.48,6.36,6.48,6075,0
2009-09-01,6.44,6.45,6.26,6.4,9500,0
2009-09-02,6.28,6.45,6.25,6.39,8625,0
2009-09-03,6.3,6.41,6.25,6.3,10969,0
2009-09-04,6.3,6.39,6.29,6.3,11787,0
2009-09-08,6.7,6.92,6.1,6.14,55653,0
2009-09-09,6.25,6.25,6.08,6.08,30888,0
2009-09-10,6.15,6.2,6.09,6.1,26252,0
2009-09-11,6.15,6.2,6.09,6.1,11813,0
2009-09-14,6.12,6.19,6.08,6.16,17085,0
2009-09-15,6.15,6.25,6.11,6.19,21309,0
2009-09-16,6.25,6.43,6.25,6.35,15077,0
2009-09-17,6.35,6.85,6.35,6.68,70493,0
2009-09-18,6.74,7.05,6.73,6.73,32524,0
2009-09-21,7.05,7.32,6.7,7.05,41505,0
2009-09-22,7.17,7.33,7.09,7.3,16796,0
2009-09-23,7.3,7.78,7.25,7.43,44867,0
2009-09-24,7.51,7.51,7.03,7.03,24320,0
2009-09-25,7.22,7.3,7,7.15,16006,0
2009-09-28,7.37,7.37,7.17,7.24,20229,0
2009-09-29,7.25,7.25,7.2,7.24,2640,0
2009-09-30,7.2,7.26,7.17,7.18,16020,0
2009-10-01,7.23,7.29,7.03,7.06,16780,0
2009-10-02,6.95,7.13,6.77,6.8,22999,0
2009-10-05,6.8,6.8,6.71,6.72,6490,0
2009-10-06,6.75,6.82,6.71,6.8,13000,0
2009-10-07,6.86,7,6.86,6.94,6849,0
2009-10-08,7.02,7.18,7.02,7.11,22864,0
2009-10-09,7.22,7.26,7.07,7.07,16900,0
2009-10-12,7.12,7.51,7.07,7.25,28292,0
2009-10-13,7.2,7.43,7.2,7.21,6769,0
2009-10-14,7.04,7.46,6.95,7.2,31079,0
2009-10-15,7.22,7.22,7.07,7.22,4850,0
2009-10-16,7.17,7.25,7.12,7.14,3255,0
2009-10-19,7.22,7.3,7.15,7.25,3551,0
2009-10-20,7.2,7.24,7.2,7.2,2280,0
2009-10-21,7.18,7.2,7.01,7.1,11128,0
2009-10-22,7.04,7.08,7,7,6527,0
2009-10-23,7.12,7.17,6.9,7.05,7104,0
2009-10-26,7.05,7.05,6.9,6.91,5599,0
2009-10-27,6.94,6.98,6.9,6.9,10032,0
2009-10-28,6.85,7,6.71,6.85,24485,0
2009-10-29,6.94,7.09,6.94,6.96,6723,0
2009-10-30,7.01,7.01,6.72,6.72,16515,0
2009-11-02,6.74,7.38,6.7,6.81,28595,0
2009-11-03,6.85,7,6.82,6.82,1200,0
2009-11-04,6.93,6.96,6.83,6.83,3750,0
2009-11-05,6.85,6.95,6.84,6.84,2850,0
2009-11-06,6.96,6.97,6.81,6.91,3874,0
2009-11-09,6.97,7.18,6.84,6.84,7825,0
2009-11-10,6.99,7,6.82,6.85,2794,0
2009-11-11,6.86,6.93,6.34,6.51,25032,0
2009-11-12,6.43,6.45,6.32,6.4,26626,0
2009-11-13,6.43,6.54,6.39,6.5,41308,0
2009-11-16,6.53,6.91,6.48,6.8,9616,0
2009-11-17,6.8,6.8,6.65,6.8,3750,0
2009-11-18,6.71,6.74,6.71,6.72,1797,0
2009-11-19,6.79,6.88,6.79,6.83,7905,0
2009-11-20,6.86,7,6.86,6.99,7790,0
2009-11-23,6.98,7,6.97,6.97,2810,0
2009-11-24,6.97,6.99,6.97,6.99,1200,0
2009-11-25,6.86,6.97,6.86,6.97,1202,0
2009-11-27,6.85,6.85,6.7,6.7,5300,0
2009-11-30,6.82,6.89,6.7,6.84,7470,0
2009-12-01,6.81,6.81,6.75,6.77,4134,0
2009-12-02,6.72,6.84,6.72,6.73,4745,0
2009-12-03,6.76,6.86,6.76,6.86,1800,0
2009-12-04,6.79,6.9,6.76,6.84,5494,0
2009-12-07,6.75,6.97,6.74,6.88,18387,0
2009-12-08,6.88,6.94,6.81,6.87,3860,0
2009-12-09,6.88,6.99,6.78,6.78,25013,0
2009-12-10,6.79,6.79,6.04,6.38,56172,0
2009-12-11,6.4,6.54,6.28,6.54,13630,0
2009-12-14,6.62,6.67,6.44,6.61,12200,0
2009-12-15,6.43,6.46,6.43,6.46,600,0
2009-12-16,6.43,6.58,6.43,6.54,2477,0
2009-12-17,6.48,6.56,6.18,6.43,12122,0
2009-12-18,6.54,6.54,6.5,6.5,6436,0
2009-12-21,6.5,6.6,6.44,6.56,14076,0
2009-12-22,6.52,6.72,6.49,6.65,11709,0
2009-12-23,6.65,6.71,6.44,6.7,29685,0
2009-12-24,6.7,6.8,6.69,6.75,4887,0
2009-12-28,6.8,6.8,6.66,6.8,5075,0
2009-12-29,6.8,6.8,6.59,6.8,6552,0
2009-12-30,6.79,6.83,6.73,6.77,6202,0
2009-12-31,6.75,6.8,6.7,6.8,10286,0
2010-01-04,6.8,6.93,6.59,6.9,9425,0
2010-01-05,6.77,7.01,6.77,7,12177,0
2010-01-06,7,7.23,7,7.14,15867,0
2010-01-07,7.14,7.38,7.14,7.32,19342,0
2010-01-08,7.21,7.34,7.18,7.18,3318,0
2010-01-11,7.24,7.25,6.79,7.05,32112,0
2010-01-12,7.1,7.11,6.95,6.95,9515,0
2010-01-13,6.97,7.25,6.96,7,12193,0
2010-01-14,6.98,7.13,6.98,7.08,4127,0
2010-01-15,7.09,7.2,6.71,7.09,49905,0
2010-01-19,7.06,7.25,7.05,7.25,17930,0
2010-01-20,7.2,7.2,7.15,7.15,4300,0
2010-01-21,7.06,7.15,7.06,7.1,2925,0
2010-01-22,7.14,7.21,7.02,7.07,15515,0
2010-01-25,6.93,7.2,6.91,7.2,15262,0
2010-01-26,7.17,7.17,7,7,3347,0
2010-01-27,7,7,6.85,6.93,6546,0
2010-01-28,6.89,6.89,6.81,6.83,19970,0
2010-01-29,6.8,7.06,6.76,6.82,6394,0
2010-02-01,6.83,7.06,6.82,6.88,6423,0
2010-02-02,6.84,6.93,6.83,6.9,5455,0
2010-02-03,6.98,7.07,6.82,7.02,8100,0
2010-02-04,7.01,7.01,6.8,6.8,17789,0
2010-02-05,6.79,7.07,6.79,6.81,4571,0
2010-02-08,6.83,7,6.77,6.83,7639,0
2010-02-09,6.8,6.91,6.7,6.8,7659,0
2010-02-10,6.79,6.79,6.67,6.7,3450,0
2010-02-11,6.7,6.8,6.7,6.75,6195,0
2010-02-12,6.79,6.79,6.79,6.79,4239,0
2010-02-16,6.65,6.89,6.62,6.85,3361,0
2010-02-17,6.85,6.85,6.7,6.71,1900,0
2010-02-18,6.7,6.73,6.32,6.44,26232,0
2010-02-19,6.4,6.5,6.15,6.16,31294,0
2010-02-22,6.2,6.37,6.17,6.33,14311,0
2010-02-23,6.43,6.47,6.3,6.45,3721,0
2010-02-24,6.48,6.51,6.35,6.44,9870,0
2010-02-25,6.45,6.45,6.27,6.28,8656,0
2010-02-26,6.28,6.41,6.28,6.4,2200,0
2010-03-01,6.37,6.37,6.29,6.33,12812,0
2010-03-02,6.37,6.44,6.31,6.43,288308,0
2010-03-03,6.44,6.55,6.44,6.52,11992,0
2010-03-04,6.51,6.54,6.3,6.46,8255,0
2010-03-05,6.4,6.5,6.31,6.5,7136,0
2010-03-08,6.5,6.59,6.45,6.46,41058,0
2010-03-09,6.5,6.54,6.44,6.44,25186,0
2010-03-10,6.44,6.54,6.44,6.47,19607,0
2010-03-11,6.45,6.6,6.4,6.53,229821,0
2010-03-12,6.5,6.71,6.5,6.51,16550,0
2010-03-15,6.58,6.64,6.48,6.54,11734,0
2010-03-16,6.59,6.7,6.57,6.59,28310,0
2010-03-17,6.69,6.91,6.68,6.7,36131,0
2010-03-18,6.76,6.85,6.72,6.72,4925,0
2010-03-19,6.75,6.78,6.74,6.74,9474,0
2010-03-22,6.81,6.81,6.5,6.5,12795,0
2010-03-23,6.6,6.69,6.35,6.48,34450,0
2010-03-24,6.5,6.59,6.42,6.44,23744,0
2010-03-25,6.62,6.62,6.45,6.48,54700,0
2010-03-26,6.46,6.64,6.46,6.63,7975,0
2010-03-29,6.68,6.76,6.63,6.68,44088,0
2010-03-30,6.65,6.71,6.57,6.59,2780,0
2010-03-31,6.67,6.7,6.61,6.7,16590,0
2010-04-01,6.74,6.74,6.67,6.67,46201,0
2010-04-05,6.74,6.75,6.65,6.75,4163,0
2010-04-06,6.73,6.79,6.73,6.79,12824,0
2010-04-07,6.76,6.91,6.67,6.8,10243,0
2010-04-08,6.8,6.8,6.65,6.74,9000,0
2010-04-09,6.7,6.8,6.65,6.8,12508,0
2010-04-12,6.78,6.99,6.77,6.95,27173,0
2010-04-13,6.9,7.08,6.89,7.07,42674,0
2010-04-14,7.1,7.32,7.02,7.13,30644,0
2010-04-15,7.17,7.21,7.1,7.14,23566,0
2010-04-16,7.14,7.3,7.14,7.21,17169,0
2010-04-19,6.99,6.99,6.71,6.93,60649,0
2010-04-20,6.94,6.94,6.85,6.85,31002,0
2010-04-21,6.85,6.97,6.78,6.96,123111,0
2010-04-22,6.94,6.99,6.87,6.95,21750,0
2010-04-23,6.96,6.96,6.7,6.87,13400,0
2010-04-26,6.91,6.93,6.87,6.92,23589,0
2010-04-27,6.86,6.94,6.86,6.94,18923,0
2010-04-28,6.93,7.02,6.8,6.84,17300,0
2010-04-29,6.88,6.99,6.85,6.9,16525,0
2010-04-30,6.93,6.93,6.78,6.79,9370,0
2010-05-03,6.79,7.01,6.79,6.95,14200,0
2010-05-04,6.9,6.93,6.8,6.8,9067,0
2010-05-05,6.8,6.8,6.63,6.63,116288,0
2010-05-06,6.57,6.65,6.52,6.54,26140,0
2010-05-07,6.58,6.6,6.47,6.47,15800,0
2010-05-10,6.65,6.73,6.62,6.73,17200,0
2010-05-11,6.73,6.88,6.73,6.81,10184,0
2010-05-12,6.73,6.8,6.63,6.77,45235,0
2010-05-13,6.76,6.78,6.73,6.76,14368,0
2010-05-14,6.74,6.8,6.7,6.76,20500,0
2010-05-17,6.81,6.81,6.7,6.78,27768,0
2010-05-18,6.72,6.82,6.72,6.74,2600,0
2010-05-19,6.75,6.79,6.68,6.68,18900,0
2010-05-20,6.67,6.75,6.51,6.58,8520,0
2010-05-21,6.55,6.61,6.55,6.56,8600,0
2010-05-24,6.64,6.64,6.5,6.55,6505,0
2010-05-25,6.45,6.5,6.18,6.49,21430,0
2010-05-26,6.41,6.48,6.41,6.45,12060,0
2010-05-27,6.47,6.47,6.39,6.42,11300,0
2010-05-28,6.42,6.46,6.32,6.32,7970,0
2010-06-01,6.35,6.45,6.35,6.45,3480,0
2010-06-02,6.45,6.53,6.43,6.49,2144,0
2010-06-03,6.57,6.59,6.35,6.52,2200,0
2010-06-04,6.42,6.47,6.36,6.37,1300,0
2010-06-07,6.39,6.39,6.3,6.3,3984,0
2010-06-08,6.3,6.46,6.17,6.31,7274,0
2010-06-09,6.23,6.32,6.23,6.26,4812,0
2010-06-10,6.3,6.58,6.3,6.5,6430,0
2010-06-11,6.49,6.49,6.2,6.2,15585,0
2010-06-14,6.11,6.2,6.05,6.19,19660,0
2010-06-15,6.18,6.2,6.12,6.15,5698,0
2010-06-16,6.11,6.2,6,6.14,13391,0
2010-06-17,6.2,6.2,6.02,6.14,6900,0
2010-06-18,6.02,6.11,6.02,6.11,1300,0
2010-06-21,6.18,6.29,6.07,6.14,10034,0
2010-06-22,6.16,6.21,6.04,6.13,9600,0
2010-06-23,6.13,6.16,6.03,6.16,6266,0
2010-06-24,6.12,6.2,5.88,6.04,24467,0
2010-06-25,6.1,6.19,6.02,6.09,11200,0
2010-06-28,6.06,6.16,6.06,6.1,4000,0
2010-06-29,6.16,6.16,6,6.09,4900,0
2010-06-30,5.94,6.02,5.92,6,9276,0
2010-07-01,5.96,6.05,5.89,6.05,2306,0
2010-07-02,5.95,5.96,5.88,5.91,6701,0
2010-07-06,5.92,6.04,5.86,5.86,11600,0
2010-07-07,5.98,6.23,5.87,6.23,38767,0
2010-07-08,6.3,6.35,6.17,6.26,12733,0
2010-07-09,6.32,6.34,6.23,6.28,20800,0
2010-07-12,6.19,6.38,6.18,6.2,11520,0
2010-07-13,6.37,6.37,6.3,6.3,7300,0
2010-07-14,6.2,6.29,6.2,6.2,8727,0
2010-07-15,6.16,6.18,6.15,6.15,8730,0
2010-07-16,6.11,6.15,6.1,6.15,2293,0
2010-07-19,6.1,6.15,6.05,6.1,13165,0
2010-07-20,6.06,6.11,6.05,6.11,1600,0
2010-07-21,6.15,6.17,6.05,6.08,11600,0
2010-07-22,6.18,6.5,6.15,6.25,14091,0
2010-07-23,6.28,6.45,6.28,6.43,6700,0
2010-07-27,6.25,6.25,6.25,6.25,2651,0
2010-07-28,6.3,6.3,6.27,6.28,7330,0
2010-07-29,6.28,6.28,6.23,6.28,6900,0
2010-07-30,6.28,6.3,6.28,6.3,1749,0
2010-08-02,6.22,6.26,6.11,6.26,3071,0
2010-08-03,6.12,6.25,6.12,6.25,8030,0
2010-08-04,6.14,6.29,6.12,6.29,218675,0
2010-08-05,6.33,6.55,6.33,6.55,17960,0
2010-08-06,6.52,6.75,6.5,6.74,15969,0
2010-08-09,6.74,6.75,6.55,6.72,6415,0
2010-08-10,6.75,7,6.39,6.5,88184,0
2010-08-11,6.51,6.52,6.36,6.43,10972,0
2010-08-12,6.36,6.61,6.36,6.39,2341,0
2010-08-13,6.58,6.58,6.41,6.41,3600,0
2010-08-16,6.27,6.53,6.27,6.41,16000,0
2010-08-17,6.45,6.67,6.42,6.42,98828,0
2010-08-18,6.69,6.69,6.54,6.62,1900,0
2010-08-19,6.8,6.82,6.45,6.45,5634,0
2010-08-20,6.55,6.55,6.45,6.45,5200,0
2010-08-23,6.48,6.8,6.42,6.7,216774,0
2010-08-24,6.59,6.66,6.55,6.55,6200,0
2010-08-25,6.65,6.76,6.58,6.58,6910,0
2010-08-26,6.56,6.6,6.5,6.5,5720,0
2010-08-27,6.65,6.65,6.5,6.5,1400,0
2010-08-30,6.55,6.59,6.4,6.46,17000,0
2010-08-31,6.45,6.45,6.4,6.44,3018,0
2010-09-01,6.6,6.7,6.49,6.61,2310,0
2010-09-02,6.49,6.5,6.42,6.5,1607,0
2010-09-03,6.6,6.6,6.55,6.55,3500,0
2010-09-07,6.55,6.74,6.55,6.58,4300,0
2010-09-08,6.64,6.81,6.59,6.81,4800,0
2010-09-09,6.91,7.24,6.75,6.8,21466,0
2010-09-10,6.97,7.1,6.86,6.9,3318,0
2010-09-13,7.07,7.24,6.88,6.89,7200,0
2010-09-14,6.97,7.07,6.91,6.91,2550,0
2010-09-15,6.91,6.99,6.91,6.93,2722,0
2010-09-16,6.8,6.9,6.78,6.78,8255,0
2010-09-17,6.8,7,6.8,6.85,17349,0
2010-09-20,6.79,6.92,6.72,6.79,6510,0
2010-09-21,6.86,6.9,6.72,6.81,2285,0
2010-09-22,6.79,6.79,6.79,6.79,100,0
2010-09-23,6.88,6.88,6.69,6.79,1760,0
2010-09-24,6.9,6.92,6.75,6.85,10359,0
2010-09-27,6.61,6.96,6.61,6.87,3015,0
2010-09-28,6.88,6.9,6.86,6.9,4540,0
2010-09-29,6.89,6.97,6.87,6.87,4800,0
2010-09-30,6.86,6.86,6.75,6.84,6000,0
2010-10-01,6.76,6.93,6.69,6.85,2600,0
2010-10-04,6.89,6.95,6.77,6.87,4400,0
2010-10-05,6.95,6.95,6.84,6.87,5000,0
2010-10-06,6.97,6.98,6.85,6.88,6625,0
2010-10-07,6.94,6.94,6.88,6.88,2720,0
2010-10-08,6.94,7.07,6.88,6.98,31215,0
2010-10-11,7.08,7.08,6.94,7.04,26081,0
2010-10-12,7.01,7.04,6.93,7,17486,0
2010-10-13,7,7.45,7,7.18,80311,0
2010-10-14,7.33,7.68,7.3,7.68,20075,0
2010-10-15,7.76,8.11,7.7,7.79,33585,0
2010-10-18,7.73,7.84,7.61,7.62,10080,0
2010-10-19,7.7,7.89,7.47,7.47,7800,0
2010-10-20,7.34,7.73,7.34,7.62,9735,0
2010-10-21,7.76,7.92,7.71,7.79,9512,0
2010-10-22,7.93,9.13,7.82,8.76,60910,0
2010-10-25,8.71,8.82,8.45,8.71,10806,0
2010-10-26,8.84,8.94,8.44,8.53,15477,0
2010-10-27,8.53,8.53,8.45,8.47,9302,0
2010-10-28,8.52,8.69,8.52,8.63,4830,0
2010-10-29,8.65,8.7,8.6,8.7,6575,0
2010-11-01,8.7,8.7,8.63,8.68,3898,0
2010-11-02,8.62,8.7,8.62,8.69,2150,0
2010-11-03,8.69,8.9,8.69,8.8,14512,0
2010-11-04,8.8,8.85,8.7,8.7,6897,0
2010-11-05,8.61,8.85,8.61,8.74,4152,0
2010-11-08,8.78,8.83,8.75,8.79,15676,0
2010-11-09,8.82,8.89,8.82,8.87,7100,0
2010-11-10,8.9,8.98,8.64,8.7,10507,0
2010-11-11,8.62,8.7,8.62,8.69,2319,0
2010-11-12,8.61,8.61,8.15,8.51,6594,0
2010-11-15,8.5,8.57,8.5,8.57,1400,0
2010-11-16,8.55,8.67,8,8.3,11544,0
2010-11-17,8.29,8.3,8.27,8.3,4720,0
2010-11-18,8.63,8.65,8.5,8.63,8019,0
2010-11-19,8.19,8.63,8.19,8.59,10980,0
2010-11-22,8.56,8.57,8.25,8.35,9703,0
2010-11-23,8.15,8.39,8.01,8.09,9482,0
2010-11-24,8.07,8.4,8.04,8.27,4750,0
2010-11-26,8.27,8.27,8.27,8.27,3500,0
2010-11-29,8.1,8.23,8.04,8.04,2395,0
2010-11-30,8.03,8.03,7.76,7.99,5103,0
2010-12-01,8,8,7.51,7.68,25150,0
2010-12-02,7.74,8.2,7.74,8.2,13309,0
2010-12-03,8.24,8.25,7.97,8.11,7136,0
2010-12-06,8.05,8.21,8.05,8.14,4756,0
2010-12-07,8.14,8.24,8.13,8.14,3762,0
2010-12-08,8.1,8.15,8.1,8.15,2070,0
2010-12-09,8.2,8.41,8.2,8.34,4150,0
2010-12-10,8.8,9.4,8.8,9.14,64820,0
2010-12-13,9.14,9.66,8.92,9.58,37107,0
2010-12-14,9.73,10.48,9.53,10.37,38038,0
2010-12-15,10.3,10.51,10.02,10.51,24690,0
2010-12-16,10.72,10.72,10.37,10.5,21930,0
2010-12-17,10.54,10.86,10.21,10.53,18543,0
2010-12-20,10.47,10.77,10.01,10.39,14014,0
2010-12-21,10.65,10.67,10.5,10.64,1305,0
2010-12-22,10.61,10.97,10.29,10.36,10850,0
2010-12-23,10.34,10.82,10.23,10.64,4040,0
2010-12-27,10.33,10.43,9.85,10.33,9605,0
2010-12-28,10.4,10.6,10.17,10.35,3096,0
2010-12-29,10.3,10.36,10.04,10.16,1350,0
2010-12-30,10.04,10.27,9.96,10.04,3900,0
2010-12-31,10.1,10.64,10.1,10.29,6320,0
2011-01-03,10.07,10.89,10.07,10.74,8921,0
2011-01-04,10.73,10.93,10.6,10.93,5217,0
2011-01-05,10.92,10.93,10.7,10.7,9939,0
2011-01-06,10.9,10.93,10.67,10.89,3750,0
2011-01-07,10.91,10.91,10.46,10.66,12500,0
2011-01-10,10.66,10.81,10.13,10.13,12339,0
2011-01-11,10.15,10.74,9.96,10.27,51985,0
2011-01-12,10.46,10.46,10.22,10.4,1300,0
2011-01-13,10.26,10.48,10.26,10.46,2830,0
2011-01-14,10.45,10.49,10.24,10.49,5951,0
2011-01-18,10.48,10.48,10.25,10.36,2180,0
2011-01-19,10.26,10.39,9.86,10.16,4355,0
2011-01-20,10.25,10.25,10.16,10.16,2100,0
2011-01-21,10.29,10.38,10.17,10.19,4400,0
2011-01-24,10.32,10.33,10.15,10.26,4600,0
2011-01-25,10.26,10.39,10.26,10.28,10611,0
2011-01-26,10.37,11.16,10.37,10.97,45258,0
2011-01-27,10.85,11.08,10.85,11,3937,0
2011-01-28,11.02,11.08,10.79,10.81,9064,0
2011-01-31,10.84,11.21,10.84,10.89,4722,0
2011-02-01,11.11,11.44,11.11,11.35,11591,0
2011-02-02,11.49,11.69,11.48,11.61,7752,0
2011-02-03,11.73,11.84,11.65,11.75,12453,0
2011-02-04,11.78,11.78,11.45,11.72,3933,0
2011-02-07,11.66,11.7,11.5,11.7,2300,0
2011-02-08,11.66,11.79,11.16,11.75,20405,0
2011-02-09,11.21,11.21,11.19,11.19,300,0
2011-02-10,11.34,11.94,11.34,11.94,23659,0
2011-02-11,12.01,12.52,12.01,12.3,25853,0
2011-02-14,12.39,12.69,12.27,12.54,11798,0
2011-02-15,12.43,12.92,12.31,12.5,20243,0
2011-02-16,12.53,12.97,12.26,12.88,8600,0
2011-02-18,12.98,13.24,12.98,13,6095,0
2011-02-22,12.81,12.94,12.28,12.3,5162,0
2011-02-23,12.12,12.15,11.45,11.45,3669,0
2011-02-24,11.6,11.72,11.03,11.31,3250,0
2011-02-25,11.85,11.85,11.45,11.6,3670,0
2011-02-28,11.17,11.69,11.04,11.53,8129,0
2011-03-01,11.59,11.59,11.2,11.2,1300,0
2011-03-02,11.2,11.79,11.2,11.79,12012,0
2011-03-03,11.85,12.2,11.63,11.94,7610,0
2011-03-04,11.93,11.93,11.8,11.8,200,0
2011-03-07,11.71,11.8,11.35,11.4,8942,0
2011-03-08,11.73,11.8,11.46,11.8,700,0
2011-03-09,11.66,11.85,11.66,11.81,3670,0
2011-03-10,11.75,11.75,11.15,11.15,6455,0
2011-03-11,11.25,11.34,11.16,11.16,2950,0
2011-03-14,10.96,11.26,10.44,10.87,7861,0
2011-03-15,10.65,10.87,10.15,10.78,4960,0
2011-03-16,10.69,10.7,10.43,10.58,3120,0
2011-03-17,10.91,11.29,10.61,11.23,5000,0
2011-03-18,11.69,11.69,11.36,11.53,1600,0
2011-03-21,11.42,11.86,11.42,11.85,11107,0
2011-03-22,11.79,12.24,11.79,11.98,3390,0
2011-03-23,12,12,11.49,11.68,10564,0
2011-03-24,11.89,11.89,11.8,11.8,600,0
2011-03-25,11.62,11.62,11.07,11.22,4300,0
2011-03-28,11.21,11.4,11.11,11.18,3425,0
2011-03-29,10.95,11.44,10.88,10.88,7400,0
2011-03-30,10.63,11.02,10.52,10.74,4400,0
2011-03-31,10.58,11.43,10.57,11.16,7105,0
2011-04-01,11.3,11.37,11.02,11.11,3100,0
2011-04-04,11.25,11.46,11.17,11.2,3800,0
2011-04-05,11.1,11.36,10.7,11.12,7849,0
2011-04-06,11.43,11.43,11.21,11.4,1580,0
2011-04-07,11.45,11.6,11.42,11.51,15773,0
2011-04-08,11.62,11.75,11.48,11.52,6400,0
2011-04-11,11.7,11.7,11.57,11.57,1000,0
2011-04-12,11.5,11.69,11.5,11.69,3800,0
2011-04-13,11.77,11.84,11.76,11.8,6517,0
2011-04-14,11.2,11.2,10.88,11.16,19046,0
2011-04-15,11,11.17,10.19,10.22,8608,0
2011-04-18,10.06,10.08,9.42,9.57,39939,0
2011-04-19,9.78,9.95,9.66,9.83,11102,0
2011-04-20,10.45,10.45,9.51,9.88,10426,0
2011-04-21,10.07,10.13,9.95,9.95,9432,0
2011-04-25,9.9,9.9,9.9,9.9,530,0
2011-04-26,9.6,10.5,9.6,10,7174,0
2011-04-27,10.13,10.19,10.07,10.08,1224,0
2011-04-28,10.79,10.79,10.06,10.06,809,0
2011-04-29,10.72,10.74,10.1,10.28,3697,0
2011-05-02,10.24,10.31,10.09,10.09,1120,0
2011-05-03,10.16,11.1,9.79,10,8648,0
2011-05-04,9.98,10.73,9.98,10.21,6919,0
2011-05-05,10.06,10.21,9.81,10.13,8319,0
2011-05-06,10.22,10.22,9.73,9.86,15200,0
2011-05-09,9.88,10.17,9.86,10,9400,0
2011-05-10,9.88,10.01,9.88,9.9,6572,0
2011-05-11,10.41,10.41,9.8,9.88,11978,0
2011-05-12,10.28,10.61,9.47,9.95,4000,0
2011-05-13,9.99,10.01,9.84,9.92,5400,0
2011-05-16,9.82,9.91,9.65,9.67,2792,0
2011-05-17,9.48,9.61,9.35,9.35,8600,0
2011-05-18,9.4,9.67,9.4,9.47,1700,0
2011-05-19,9.4,9.53,9.17,9.31,6584,0
2011-05-20,9.72,9.72,9.36,9.36,500,0
2011-05-23,9.3,9.6,9.3,9.6,5706,0
2011-05-24,9.33,9.54,9.3,9.47,2900,0
2011-05-25,9.44,9.44,9.35,9.4,850,0
2011-05-26,9.31,9.42,9.3,9.42,3750,0
2011-05-27,9.39,9.39,9.09,9.29,13642,0
2011-05-31,9.32,9.32,9.22,9.29,1600,0
2011-06-01,9.22,9.23,9.13,9.22,1887,0
2011-06-02,9.16,9.17,9,9.06,5750,0
2011-06-03,8.96,9.32,8.9,9.26,9953,0
2011-06-06,9.15,9.49,9.01,9.27,14486,0
2011-06-07,9.78,9.78,9.1,9.12,3173,0
2011-06-08,9.07,10.14,8.95,9.45,10780,0
2011-06-09,10.04,10.06,9.26,9.39,2774,0
2011-06-10,9.04,9.87,9.01,9.7,1417,0
2011-06-13,10.07,10.07,8.4,8.55,12366,0
2011-06-14,8.22,8.98,7.31,7.83,50845,0
2011-06-15,7.79,7.87,7.51,7.55,9464,0
2011-06-16,7.57,7.6,7.36,7.36,11892,0
2011-06-17,7.35,7.35,7,7.3,16723,0
2011-06-20,7.38,7.38,6.96,6.96,10274,0
2011-06-21,6.97,7.05,6.82,7,10700,0
2011-06-22,7.05,7.19,7.05,7.1,3133,0
2011-06-23,7.05,7.56,7.02,7.55,16658,0
2011-06-24,8.32,8.32,7.47,7.75,14519,0
2011-06-27,7.82,8.55,7.76,7.95,8655,0
2011-06-28,8.88,8.88,7.8,7.8,5100,0
2011-06-29,7.59,8.15,7.59,7.73,4265,0
2011-06-30,7.72,8.08,7.72,7.99,7985,0
2011-07-01,8.03,8.08,7.7,7.75,8050,0
2011-07-05,7.89,7.89,7.62,7.71,4143,0
2011-07-06,7.51,7.7,7.5,7.5,7613,0
2011-07-07,7.6,7.92,7.6,7.7,4276,0
2011-07-08,7.68,7.68,7.5,7.65,8397,0
2011-07-11,8.05,8.05,7.58,7.79,1166,0
2011-07-12,7.9,8.01,7.38,7.67,5150,0
2011-07-13,8.27,8.27,7.69,8.07,5058,0
2011-07-14,8.26,8.26,8.06,8.1,1300,0
2011-07-15,8.16,8.45,7.98,8.04,3296,0
2011-07-18,8,8.04,7.78,7.91,3200,0
2011-07-19,7.85,8.44,7.79,8.11,7800,0
2011-07-20,8.23,8.86,8.22,8.66,5180,0
2011-07-21,8.74,9.09,8.74,9.01,15332,0
2011-07-22,9.13,9.23,8.73,9.23,5003,0
2011-07-25,9.2,9.3,8.71,9.16,8080,0
2011-07-26,9.23,9.38,8.43,8.79,11217,0
2011-07-27,8.87,8.94,8.46,8.64,1366,0
2011-07-29,8.7,9.02,8.7,9,3401,0
2011-08-01,9.22,9.22,8.74,8.94,2610,0
2011-08-02,8.94,8.94,8.4,8.51,4808,0
2011-08-03,8.65,8.68,8.37,8.56,1247,0
2011-08-04,8.51,8.55,8.25,8.25,2423,0
2011-08-05,8.5,8.5,7.89,8.1,7443,0
2011-08-08,7.89,7.89,7.5,7.84,1254,0
2011-08-09,8.03,8.04,7.5,7.5,3520,0
2011-08-10,8,8.05,7.5,7.6,1917,0
2011-08-11,7.57,8.02,7.57,7.89,2593,0
2011-08-12,7.73,7.93,7.73,7.93,2004,0
2011-08-15,7.93,8.05,7.77,7.97,3421,0
2011-08-16,7.89,8.03,7.76,7.93,1300,0
2011-08-17,7.91,8.05,7.7,7.84,7822,0
2011-08-18,7.64,8.65,7.64,8.57,6043,0
2011-08-19,8.5,8.98,7.66,8.98,10324,0
2011-08-22,8.76,9.31,8.76,9.18,5282,0
2011-08-23,7.82,9.5,7.82,9.31,13816,0
2011-08-24,9.33,9.5,8,9.24,3273,0
2011-08-25,9.25,9.5,9.11,9.47,2252,0
2011-08-26,8.58,9.47,8.58,9.1,4981,0
2011-08-29,9.43,9.43,9.04,9.14,900,0
2011-08-30,9.4,9.4,8.85,9.06,2641,0
2011-08-31,9.28,9.43,9.04,9.11,7082,0
2011-09-01,8.25,9.1,8.25,8.7,500,0
2011-09-02,8.62,8.8,7.97,8.16,6439,0
2011-09-06,8.25,8.25,8.11,8.11,1500,0
2011-09-07,8.08,8.46,8.06,8.41,620,0
2011-09-08,8.34,8.34,7.86,7.86,1400,0
2011-09-09,7.87,7.9,7.5,7.5,2400,0
2011-09-12,7.17,7.52,7,7,4043,0
2011-09-13,7,7.39,7,7.31,1800,0
2011-09-14,7.44,7.55,7.44,7.45,2100,0
2011-09-15,7.44,7.65,7.4,7.5,4800,0
2011-09-16,7.45,7.75,7.45,7.75,5167,0
2011-09-19,7.61,7.7,7.61,7.62,3500,0
2011-09-20,7.42,7.71,7.25,7.71,2435,0
2011-09-21,7.67,7.74,7.48,7.57,1400,0
2011-09-22,7.43,7.45,7.28,7.28,4835,0
2011-09-23,7.25,7.44,7.25,7.3,2175,0
2011-09-26,7,7.45,7,7.2,15271,0
2011-09-27,7.28,7.28,7.15,7.28,2033,0
2011-09-28,7.16,7.16,7.1,7.1,3625,0
2011-09-29,7.12,7.37,7.02,7.09,4000,0
2011-09-30,7.02,7.41,7,7.2,11835,0
2011-10-03,7.05,7.19,6.64,6.75,12895,0
2011-10-04,6.52,6.99,6.52,6.74,5408,0
2011-10-05,6.64,6.8,6.41,6.65,17876,0
2011-10-06,6.65,7.06,6.41,6.51,2478,0
2011-10-07,6.68,6.9,6.55,6.61,16479,0
2011-10-10,6.72,7,6.72,6.98,5743,0
2011-10-11,7.09,7.14,6.81,6.98,3500,0
2011-10-12,7.11,7.28,7.05,7.22,2400,0
2011-10-13,7.05,7.28,7.05,7.15,7205,0
2011-10-14,7.21,7.28,7.05,7.07,10770,0
2011-10-17,6.9,7.13,6.9,7.02,14238,0
2011-10-18,6.94,7.1,6.59,6.82,22515,0
2011-10-19,6.88,7.08,6.88,6.91,5400,0
2011-10-20,6.8,7.03,6.75,7,8167,0
2011-10-21,6.99,7,6.99,7,200,0
2011-10-24,6.95,7.05,6.95,7.05,440,0
2011-10-25,7.08,7.12,6.83,7.09,2570,0
2011-10-26,7.05,7.3,7,7.3,9005,0
2011-10-27,7.31,7.74,7.28,7.45,21051,0
2011-10-28,7.14,7.2,7.14,7.2,3864,0
2011-10-31,7.19,7.34,7.13,7.13,6142,0
2011-11-01,6.84,7.09,6.84,7.07,900,0
2011-11-02,7.06,7.06,7,7,500,0
2011-11-03,7.05,7.21,6.99,7.05,12761,0
2011-11-04,7.03,7.15,6.87,6.98,6360,0
2011-11-07,7.1,7.1,6.9,7.09,3766,0
2011-11-08,7.01,7.15,7.01,7.15,3455,0
2011-11-09,7.19,7.2,7.19,7.2,5000,0
2011-11-10,7.06,7.21,7.06,7.14,1450,0
2011-11-11,7.17,7.25,7.09,7.15,4886,0
2011-11-14,7.05,7.17,7.05,7.07,4945,0
2011-11-15,7.03,7.09,7,7.09,1969,0
2011-11-16,6.99,7.07,6.95,7.04,2844,0
2011-11-17,6.91,6.99,6.77,6.82,6596,0
2011-11-18,6.91,6.98,6.75,6.78,7537,0
2011-11-21,6.81,6.83,6.58,6.75,40079,0
2011-11-22,6.8,6.8,6.52,6.72,23675,0
2011-11-23,6.59,6.71,6.53,6.58,4490,0
2011-11-25,6.6,6.61,6.6,6.6,2100,0
2011-11-28,6.6,6.66,6.45,6.51,6900,0
2011-11-29,6.58,6.75,6.58,6.58,1700,0
2011-11-30,6.73,6.73,6.45,6.49,9715,0
2011-12-01,6.52,6.52,6.43,6.43,2500,0
2011-12-02,6.69,6.79,6.52,6.73,5800,0
2011-12-05,6.56,6.66,6.46,6.54,15850,0
2011-12-06,6.63,6.7,6.61,6.7,4738,0
2011-12-07,6.48,6.7,6.47,6.5,4356,0
2011-12-08,6.5,6.5,6.3,6.48,2991,0
2011-12-09,6.3,6.49,6.27,6.44,12033,0
2011-12-12,6.43,6.51,6.32,6.51,4991,0
2011-12-13,6.5,6.6,6.38,6.52,5379,0
2011-12-14,6.53,6.8,6.5,6.52,9652,0
2011-12-15,6.7,6.75,6.45,6.61,10800,0
2011-12-16,6.55,6.79,6.52,6.56,13658,0
2011-12-19,6.53,6.8,6.51,6.54,23016,0
2011-12-20,6.54,6.8,6.5,6.71,22418,0
2011-12-21,6.7,6.78,6.6,6.69,3827,0
2011-12-22,6.56,6.76,6.56,6.6,2140,0
2011-12-23,6.72,6.8,6.57,6.68,23838,0
2011-12-27,6.72,6.8,6.67,6.8,1490,0
2011-12-28,6.79,6.79,6.69,6.79,11900,0
2011-12-29,6.72,6.88,6.72,6.73,12816,0
2011-12-30,6.76,6.94,6.66,6.92,4045,0
2012-01-03,6.93,6.96,6.88,6.96,2450,0
2012-01-04,6.86,6.97,6.76,6.97,2942,0
2012-01-05,6.96,6.96,6.76,6.93,3550,0
2012-01-06,6.95,6.97,6.73,6.91,4250,0
2012-01-09,6.89,6.9,6.83,6.85,1250,0
2012-01-10,6.87,6.87,6.74,6.85,2150,0
2012-01-11,6.82,6.97,6.82,6.84,10754,0
2012-01-12,6.89,6.93,6.88,6.88,700,0
2012-01-13,6.9,6.93,6.89,6.93,950,0
2012-01-17,6.92,7.1,6.92,7.1,9522,0
2012-01-18,7.11,7.24,7.11,7.24,4480,0
2012-01-19,7.3,7.3,7.25,7.3,1500,0
2012-01-20,7.33,7.39,7.25,7.31,2700,0
2012-01-23,7.28,7.35,7.25,7.25,522,0
2012-01-24,7.25,7.27,7.16,7.2,1565,0
2012-01-25,7.46,7.46,7.21,7.35,1653,0
2012-01-26,7.39,7.55,7.38,7.51,887,0
2012-01-27,7.49,7.51,7.43,7.51,4000,0
2012-01-30,7.45,7.51,7.45,7.51,2614,0
2012-01-31,7.54,7.55,7.3,7.5,9458,0
2012-02-01,7.49,7.6,7.49,7.6,7221,0
2012-02-02,7.59,7.7,7.59,7.7,3982,0
2012-02-03,7.7,7.7,7.69,7.7,6000,0
2012-02-06,7.69,7.74,7.66,7.72,1626,0
2012-02-07,7.66,7.82,7.58,7.82,4350,0
2012-02-08,7.83,7.83,7.77,7.77,449,0
2012-02-09,7.79,7.85,7.32,7.85,5447,0
2012-02-10,7.8,7.89,7.8,7.88,2560,0
2012-02-13,7.91,7.95,7.81,7.94,4900,0
2012-02-14,7.9,8.05,7.9,8.05,10850,0
2012-02-15,8.05,8.05,7.59,7.8,3038,0
2012-02-16,7.95,8,7.75,7.92,1700,0
2012-02-17,8,8,7.66,8,600,0
2012-02-21,7.92,8.16,7.9,8.02,7348,0
2012-02-22,8.11,8.14,7.95,7.96,3858,0
2012-02-23,8.1,8.11,7.94,8.11,3000,0
2012-02-24,8.05,8.05,7.91,7.98,824,0
2012-02-27,8.13,8.14,8,8,429,0
2012-02-28,8.05,8.14,7.97,8.14,4011,0
2012-02-29,7.99,8.12,7.99,8.11,1271,0
2012-03-01,8.01,8.15,7.98,8.09,4070,0
2012-03-02,8.08,8.12,7.77,8.12,3150,0
2012-03-05,7.81,8.12,7.77,7.8,2840,0
2012-03-06,7.72,7.92,7.59,7.6,2962,0
2012-03-07,7.6,7.9,7.2,7.59,2847,0
2012-03-08,7.69,7.89,7.69,7.87,2451,0
2012-03-09,7.63,7.93,7.61,7.7,1650,0
2012-03-12,7.88,7.88,7.62,7.76,1104,0
2012-03-13,7.79,7.79,7.76,7.79,400,0
2012-03-14,7.79,7.84,7.67,7.84,600,0
2012-03-15,7.85,7.89,7.69,7.7,2621,0
2012-03-16,7.68,7.9,7.68,7.89,977,0
2012-03-19,7.88,7.94,7.73,7.84,5351,0
2012-03-20,7.77,7.92,7.77,7.92,800,0
2012-03-21,7.8,7.85,7.73,7.85,1150,0
2012-03-22,7.73,7.82,7.71,7.82,1700,0
2012-03-23,7.73,7.73,7.49,7.49,5100,0
2012-03-26,7.55,7.62,7.32,7.62,6058,0
2012-03-27,7.51,7.56,7.24,7.4,2846,0
2012-03-28,7.24,7.45,7.21,7.45,500,0
2012-03-29,7.44,7.44,7.33,7.38,1367,0
2012-03-30,7.3101,7.54,7.3101,7.5,2697,0
2012-04-02,7.5,7.61,7.5,7.56,2467,0
2012-04-03,7.49,7.68,7.4,7.5,6739,0
2012-04-04,7.62,7.62,7.54,7.54,258,0
2012-04-05,7.58,7.89,7.36,7.87,5700,0
2012-04-09,7.7,7.8,7.5,7.78,2940,0
2012-04-10,7.5,7.8,7.5,7.8,3423,0
2012-04-11,7.82,7.82,7.51,7.66,3466,0
2012-04-12,7.62,7.69,7.41,7.51,3847,0
2012-04-13,7.53,7.59,7.49,7.58,3100,0
2012-04-16,7.54,7.54,7.41,7.41,600,0
2012-04-17,7.54,7.55,7.44,7.55,2548,0
2012-04-18,7.58,7.58,7.48,7.58,5300,0
2012-04-19,7.5,7.57,7.5,7.56,5800,0
2012-04-20,7.56,7.75,7.54,7.54,5465,0
2012-04-23,7.55,7.69,7.5,7.69,1147,0
2012-04-24,7.72,7.72,7.67,7.67,445,0
2012-04-25,7.74,7.74,7.5,7.65,10353,0
2012-04-26,7.6,7.63,7.5,7.5,12234,0
2012-04-27,7.65,7.83,7.48,7.5,23158,0
2012-04-30,7.45,7.51,7,7,79993,0
2012-05-01,7.24,7.25,7.15,7.16,21706,0
2012-05-02,7.18,7.45,7.18,7.38,9115,0
2012-05-03,7.2,7.42,7.2,7.31,1488,0
2012-05-04,7.22,7.28,7.1,7.28,13604,0
2012-05-07,7.32,7.32,7.2,7.2,1823,0
2012-05-08,7.15,7.15,7.1,7.1,7500,0
2012-05-09,7.01,7.19,6.92,7.19,8941,0
2012-05-10,7.2,7.25,7.05,7.25,10262,0
2012-05-11,7.22,7.24,7.16,7.16,1792,0
2012-05-14,7.17,7.17,7.12,7.12,400,0
2012-05-15,7.01,7.1,6.86,7.1,3048,0
2012-05-16,7.13,7.17,7.05,7.1,10074,0
2012-05-17,7.19,7.19,6.98,7.13,9207,0
2012-05-18,7.1,7.1,7.05,7.1,2231,0
2012-05-21,7.03,7.17,7.02,7.17,8450,0
2012-05-22,7.17,7.17,7,7.16,6533,0
2012-05-23,7.1,7.2,7.1,7.2,7536,0
2012-05-24,6.72,7.12,6.72,7.1,7650,0
2012-05-25,7.12,7.36,7.1,7.26,7042,0
2012-05-29,7.26,7.3,7.2,7.3,1600,0
2012-05-30,7.26,7.26,7.15,7.15,1100,0
2012-05-31,7.17,7.21,7.15,7.21,1850,0
2012-06-01,7.13,7.3,7.01,7.21,5543,0
2012-06-04,7.06,7.33,6.95,7.1,4660,0
2012-06-05,7.15,7.2,7.15,7.15,800,0
2012-06-06,7.11,7.26,7.07,7.25,7250,0
2012-06-07,7.12,7.32,7.12,7.12,1000,0
2012-06-08,7.12,7.16,7.1,7.16,15758,0
2012-06-12,7.14,7.35,6.86,7.23,7020,0
2012-06-13,7.28,7.28,7,7.22,1650,0
2012-06-14,6.95,7.09,6.92,7,9740,0
2012-06-15,6.96,7.4,6.92,7.27,11534,0
2012-06-18,7.13,7.23,6.92,7.1,17400,0
2012-06-19,7,7.19,7,7.01,34005,0
2012-06-20,7,7.1,6.86,7.04,24264,0
2012-06-21,7.05,7.12,6.91,7,12050,0
2012-06-22,7.07,7.22,6.84,6.84,6418,0
2012-06-25,6.84,6.84,6.73,6.77,852,0
2012-06-26,6.81,6.99,6.81,6.98,600,0
2012-06-27,6.78,6.87,6.75,6.87,975,0
2012-06-28,6.75,7.01,6.75,7.01,200,0
2012-06-29,7.01,7.05,7.01,7.04,809,0
2012-07-02,7.03,7.03,7.03,7.03,625,0
2012-07-03,6.83,7.01,6.83,7.01,544,0
2012-07-05,6.9775,6.9775,6.9775,6.9775,150,0
2012-07-09,7.01,7.01,6.99,6.99,200,0
2012-07-10,6.81,6.99,6.81,6.98,1400,0
2012-07-11,6.81,6.95,6.81,6.95,755,0
2012-07-12,6.82,6.95,6.81,6.95,12034,0
2012-07-13,6.9399,6.9399,6.93,6.93,573,0
2012-07-16,6.91,6.91,6.78,6.84,500,0
2012-07-17,6.76,6.91,6.75,6.75,3116,0
2012-07-18,6.74,6.83,6.73,6.83,2912,0
2012-07-19,6.8,6.82,6.8,6.82,500,0
2012-07-20,6.73,6.88,6.73,6.88,4227,0
2012-07-23,6.86,6.86,6.73,6.81,1100,0
2012-07-24,6.73,6.79,6.63,6.79,3100,0
2012-07-25,6.73,6.84,6.73,6.84,400,0
2012-07-27,6.695,6.85,6.695,6.85,2400,0
2012-07-30,6.85,6.85,6.85,6.85,100,0
2012-07-31,6.99,6.99,6.99,6.99,100,0
2012-08-01,6.96,6.96,6.66,6.79,985,0
2012-08-03,6.68,6.9,6.66,6.896,1523,0
2012-08-06,6.76,6.88,6.62,6.76,5722,0
2012-08-07,6.8001,6.8001,6.67,6.8,1466,0
2012-08-09,6.8,6.8001,6.8,6.8001,12400,0
2012-08-10,6.67,6.76,6.66,6.66,7405,0
2012-08-13,6.81,6.82,6.61,6.61,2051,0
2012-08-14,6.69,6.7,6.51,6.7,1903,0
2012-08-15,6.65,6.7,6.62,6.7,5166,0
2012-08-16,6.55,6.78,6.52,6.75,10068,0
2012-08-17,6.7,7.08,6.7,7,4900,0
2012-08-20,6.86,6.91,6.76,6.76,22450,0
2012-08-21,6.66,6.9,6.62,6.75,1838,0
2012-08-23,6.9,6.9,6.89,6.89,600,0
2012-08-24,6.88,6.89,6.6601,6.6601,956,0
2012-08-27,6.77,6.9,6.77,6.81,507,0
2012-08-28,6.85,6.85,6.85,6.85,100,0
2012-08-29,6.66,6.88,6.66,6.88,700,0
2012-08-30,6.67,6.67,6.67,6.67,300,0
2012-08-31,6.73,6.88,6.66,6.88,4002,0
2012-09-04,6.85,6.85,6.85,6.85,100,0
2012-09-05,6.84,6.84,6.678,6.73,2700,0
2012-09-06,6.7,6.793,6.68,6.7,1400,0
2012-09-07,6.75,6.75,6.63,6.63,2796,0
2012-09-11,6.6499,6.75,6.5609,6.75,3795,0
2012-09-12,6.726,6.726,6.61,6.61,950,0
2012-09-13,6.76,6.76,6.51,6.68,3650,0
2012-09-14,6.64,6.64,6.4693,6.4694,5700,0
2012-09-17,6.7,6.85,6.5,6.5,1800,0
2012-09-18,6.37,6.4899,6.21,6.4899,1000,0
2012-09-19,6.43,6.565,6.25,6.25,5446,0
2012-09-20,6.26,6.38,6.05,6.09,3503,0
2012-09-21,6.03,6.32,6.03,6.28,7059,0
2012-09-24,6.23,6.29,5.76,5.85,16715,0
2012-09-25,5.84,5.9,5.205,5.45,42208,0
2012-09-26,5.64,5.64,5.27,5.34,12565,0
2012-09-27,5.34,5.76,5.34,5.748,6608,0
2012-09-28,5.68,5.85,5.53,5.64,9991,0
2012-10-01,5.71,5.85,5.5,5.6,6859,0
2012-10-02,5.66,5.9,5.46,5.89,3241,0
2012-10-03,5.54,5.74,5.45,5.5,14570,0
2012-10-04,5.4301,5.75,5.4301,5.645,5740,0
2012-10-05,5.65,5.65,5.5,5.5,6864,0
2012-10-08,5.5,5.76,5.4668,5.7,4251,0
2012-10-09,5.61,5.71,5.61,5.71,850,0
2012-10-10,5.66,5.66,5.46,5.46,1300,0
2012-10-11,5.53,5.54,5.38,5.54,2717,0
2012-10-12,5.5,5.68,5.5,5.54,4400,0
2012-10-15,5.51,5.89,5.5,5.89,3020,0
2012-10-16,5.73,5.85,5.62,5.7,2934,0
2012-10-17,5.76,5.96,5.71,5.82,1695,0
2012-10-18,5.83,5.89,5.6967,5.89,1974,0
2012-10-19,5.77,5.86,5.7,5.7,3308,0
2012-10-23,5.7,5.75,5.47,5.5,6805,0
2012-10-24,5.51,5.54,5.39,5.39,7768,0
2012-10-25,5.41,5.448,5.36,5.36,9171,0
2012-10-26,5.3999,5.83,5.3999,5.5,4398,0
2012-10-31,5.4,5.53,5.38,5.5,4400,0
2012-11-01,5.44,5.7091,5.4,5.6,10408,0
2012-11-02,5.6,5.63,5.6,5.63,1000,0
2012-11-05,5.51,5.51,5.51,5.51,100,0
2012-11-06,5.5,5.5,5.48,5.48,1000,0
2012-11-07,5.5,5.5,5.45,5.4912,4254,0
2012-11-08,5.47,5.4899,5.45,5.4899,1020,0
2012-11-09,5.42,5.46,5.35,5.46,3951,0
2012-11-12,5.41,5.41,5.3407,5.35,6987,0
2012-11-13,5.3101,5.35,5.2005,5.27,8021,0
2012-11-14,5.16,5.29,5.13,5.29,12300,0
2012-11-15,5.24,5.24,4.98,5.051,21849,0
2012-11-16,5.12,5.12,4.84,4.96,12000,0
2012-11-19,4.93,4.95,4.905,4.94,3076,0
2012-11-20,4.92,4.99,4.882,4.99,1600,0
2012-11-21,5,5,4.89,4.91,2050,0
2012-11-26,4.9101,4.9101,4.7117,4.82,7125,0
2012-11-27,4.9,5.43,4.9,5.01,14904,0
2012-11-28,5.09,5.125,5,5,10500,0
2012-11-29,5.06,5.23,5.04,5.1,5600,0
2012-11-30,5.1,5.14,5.1,5.12,600,0
2012-12-03,5.19,5.19,5.12,5.12,600,0
2012-12-04,5.24,5.24,5.1,5.155,1750,0
2012-12-05,5.1,5.2,5.1,5.11,6600,0
2012-12-06,5.24,5.25,5.08,5.08,4850,0
2012-12-07,5.07,5.25,4.9,5.1,9135,0
2012-12-10,5.2499,5.2499,5.03,5.07,14633,0
2012-12-11,5.0701,5.178,5.0701,5.09,7000,0
2012-12-12,5.14,5.39,5.14,5.39,5250,0
2012-12-13,5.4,5.4,5.28,5.28,1471,0
2012-12-14,5.34,5.357,5.3,5.357,973,0
2012-12-17,5.31,5.49,5.31,5.4256,4850,0
2012-12-18,5.2901,5.65,5.2901,5.64,15977,0
2012-12-19,5.56,5.56,5.4001,5.41,3351,0
2012-12-20,5.77,5.85,5.48,5.7399,12643,0
2012-12-21,5.29,5.79,5.29,5.6038,11936,0
2012-12-24,5.88,5.9,5.54,5.73,4152,0
2012-12-26,5.33,5.724,5.31,5.695,3911,0
2012-12-27,5.7,5.87,5.55,5.75,4500,0
2012-12-28,5.57,5.81,5.45,5.63,9350,0
2012-12-31,5.6,5.79,5.41,5.67,18841,0
2013-01-02,5.8,6,5.78,5.9,19947,0
2013-01-03,5.92,6.16,5.92,5.97,8288,0
2013-01-04,5.88,5.94,5.65,5.8747,18406,0
2013-01-07,5.85,5.95,5.78,5.93,4378,0
2013-01-08,5.9,6.07,5.71,5.99,4200,0
2013-01-09,5.83,5.89,5.671,5.7,8037,0
2013-01-10,5.79,5.8,5.79,5.8,200,0
2013-01-11,5.8802,5.953,5.67,5.953,1600,0
2013-01-14,5.81,5.97,5.69,5.97,2000,0
2013-01-15,5.85,5.98,5.76,5.88,1236,0
2013-01-16,5.75,5.77,5.71,5.71,2200,0
2013-01-17,5.7502,5.77,5.66,5.7599,5784,0
2013-01-18,5.7,5.97,5.66,5.875,16693,0
2013-01-22,5.67,6.04,5.67,5.85,13883,0
2013-01-23,5.85,5.9,5.68,5.68,8710,0
2013-01-24,5.72,5.8416,5.72,5.8,1100,0
2013-01-25,5.82,6.03,5.82,6.01,5908,0
2013-01-28,6.0299,6.03,6.0259,6.0299,1518,0
2013-01-29,5.99,6.03,5.99,6,1009,0
2013-01-30,6.02,6.14,6,6.14,4141,0
2013-01-31,5.85,5.93,5.84,5.93,500,0
2013-02-01,6.08,6.13,6.067,6.13,2599,0
2013-02-04,5.98,6.0376,5.81,6.0376,9101,0
2013-02-05,6.04,6.13,5.96,6.02,6848,0
2013-02-06,6.2,7.0399,6.15,7.0128,17239,0
2013-02-07,6.95,6.9999,6.53,6.95,7650,0
2013-02-08,7,7,6.99,7,2000,0
2013-02-11,6.9,6.9,6.9,6.9,1000,0
2013-02-12,6.7,7.04,6.5,7,13797,0
2013-02-13,7,7.5599,7,7.5093,19195,0
2013-02-14,7.42,7.44,7.2401,7.4,6647,0
2013-02-15,7.2,7.28,7.2,7.28,1198,0
2013-02-19,7.24,7.27,7.14,7.27,10194,0
2013-02-20,7.25,7.45,7.07,7.4,12955,0
2013-02-21,7.2,7.48,7.2,7.48,6270,0
2013-02-22,7.5,7.54,7.445,7.54,7643,0
2013-02-25,7.57,7.57,7.44,7.49,4222,0
2013-02-26,7.6299,7.6299,7.4,7.4,803,0
2013-02-27,7.45,7.64,7.35,7.51,7759,0
2013-02-28,7.5,7.5,7.18,7.35,3822,0
2013-03-01,7.19,7.25,7.12,7.21,3449,0
2013-03-04,7.2,7.465,7.2,7.42,6330,0
2013-03-05,7.35,7.49,7.2,7.327,6650,0
2013-03-06,7.44,7.46,7.25,7.2898,3900,0
2013-03-07,7.46,7.49,7.36,7.49,1400,0
2013-03-08,7.2152,7.59,7.2152,7.55,5042,0
2013-03-12,7.5399,7.5399,7.5399,7.5399,300,0
2013-03-13,7.53,7.53,7.53,7.53,600,0
2013-03-14,7.53,7.53,7.5,7.521,1135,0
2013-03-15,7.22,7.35,7.11,7.35,6085,0
2013-03-18,7.16,7.3,7.16,7.275,1134,0
2013-03-19,7.39,7.49,6.83,7.4,8626,0
2013-03-20,7.474,7.474,7.4,7.4,300,0
2013-03-22,7.48,7.48,7.39,7.4,2602,0
2013-03-25,7.4,7.4499,7.3,7.4499,6100,0
2013-03-26,7.4499,7.4499,7.4499,7.4499,100,0
2013-03-27,7.44,7.44,7.22,7.22,7599,0
2013-03-28,7.3,7.3,7.2,7.25,13703,0
2013-04-01,7,7.27,7,7.27,500,0
2013-04-02,7.08,7.24,7,7.24,8688,0
2013-04-03,7.18,7.18,5.786,7.07,1550,0
2013-04-04,7.2799,7.2799,7.0101,7.2,1029,0
2013-04-05,7.28,7.28,7.09,7.1557,11595,0
2013-04-08,7.04,7.33,6.99,7.13,8850,0
2013-04-09,7.24,7.31,7.11,7.23,1605,0
2013-04-10,7.149,7.298,7.1072,7.24,500,0
2013-04-11,7.096,7.33,7.0036,7.29,1600,0
2013-04-12,7.21,7.21,6.78,7.0198,6150,0
2013-04-15,6.0301,6.7362,6.0301,6.48,400,0
2013-04-16,7.144,7.2867,6.75,7.2867,7074,0
2013-04-17,7.11,7.32,7.1,7.1,3244,0
2013-04-18,7.15,7.27,7.1,7.265,14290,0
2013-04-19,7.39,7.39,7.25,7.25,572,0
2013-04-22,7.19,7.3162,7.05,7.23,550,0
2013-04-23,7.18,7.2999,7.0106,7.27,3690,0
2013-04-24,7.21,7.33,7.2,7.25,6150,0
2013-04-25,7.294,7.294,7.2165,7.24,1185,0
2013-04-26,7.38,7.3999,7.2101,7.25,5500,0
2013-04-29,7.26,7.32,7.12,7.2,4864,0
2013-04-30,7.26,7.42,7.2,7.29,7150,0
2013-05-01,7.16,7.3,6.99,6.99,98841,0
2013-05-02,7.01,7.19,6.982,7.1216,3498,0
2013-05-03,7.17,7.2,6.67,7.2,13731,0
2013-05-06,6.998,7.355,6.998,7.29,11132,0
2013-05-07,7.4,7.48,7.081,7.39,66132,0
2013-05-08,7.2468,7.27,7.2468,7.27,240,0
2013-05-09,7.33,7.46,7.32,7.42,3596,0
2013-05-10,7.52,7.55,7.24,7.26,12602,0
2013-05-13,7.35,7.4,7.18,7.3,2099,0
2013-05-14,7.33,7.33,6.81,7.2,17302,0
2013-05-15,7.23,7.24,7.038,7.24,5376,0
2013-05-16,7.1,7.1,7.1,7.1,100,0
2013-05-17,7.21,7.3199,7.05,7.3199,3641,0
2013-05-20,7.12,7.2936,7.12,7.25,3325,0
2013-05-21,7.22,7.43,7.1782,7.28,13013,0
2013-05-22,7.311,7.3962,7.17,7.25,6600,0
2013-05-23,7.27,7.295,7.06,7.29,1675,0
2013-05-24,7.38,7.38,7.37,7.38,1261,0
2013-05-28,7.44,7.6999,7.32,7.46,33757,0
2013-05-29,7.36,7.49,7.3094,7.49,25339,0
2013-05-30,7.54,8.33,7.52,7.71,22880,0
2013-05-31,7.77,8.03,7.59,7.69,4831,0
2013-06-03,7.8,8,7.61,7.9,7000,0
2013-06-04,8,8.21,7.67,8.21,10384,0
2013-06-05,8.24,8.39,8.22,8.22,3678,0
2013-06-06,8.32,8.49,8.223,8.34,14342,0
2013-06-07,8.42,8.81,8.42,8.59,12793,0
2013-06-10,8.65,8.65,8.32,8.55,15273,0
2013-06-11,9.5,10.02,9.116,9.38,102692,0
2013-06-12,9.79,10,9.5,9.74,72530,0
2013-06-13,9.82,10,9.51,9.71,119612,0
2013-06-14,9.71,9.71,9.6,9.62,5660,0
2013-06-17,9.63,9.95,9.33,9.44,147952,0
2013-06-18,9.47,9.85,9.02,9.7,41864,0
2013-06-19,9.98,11.5,9.95,10.9,272518,0
2013-06-20,10.9,10.925,10.3,10.6,45367,0
2013-06-21,10.46,10.71,10.36,10.57,14848,0
2013-06-24,10.58,10.68,10.38,10.64,18714,0
2013-06-25,10.65,11,10.56,10.67,20245,0
2013-06-26,10.34,11.3,10.3,11.19,25545,0
2013-06-27,11.2,11.3,10.6,11.29,39138,0
2013-06-28,11.27,11.5,10.756,11.37,29296,0
2013-07-01,11.42,11.42,10.97,11.1,16399,0
2013-07-02,11.1,11.33,10.97,11.33,15039,0
2013-07-03,11.11,11.3,10.78,11,12577,0
2013-07-05,11.19,11.23,10.86,11.1,10791,0
2013-07-08,10.98,11.1,10.8,11.01,23675,0
2013-07-09,10.83,11.4,10.82,11.12,24597,0
2013-07-10,11.1,11.335,11.07,11.25,9128,0
2013-07-11,11.3,11.35,10.85,11.35,20964,0
2013-07-12,11.29,11.39,11.11,11.37,20112,0
2013-07-15,11.35,11.38,11.03,11.28,28216,0
2013-07-16,11.4,11.4,11.24,11.305,15733,0
2013-07-17,11.33,11.39,11.2,11.31,13009,0
2013-07-18,11.34,11.4,11.14,11.39,17623,0
2013-07-19,11.36,11.4,11.3,11.31,4298,0
2013-07-22,11.34,11.36,11.02,11.16,14695,0
2013-07-23,11.13,11.34,11.01,11.17,17993,0
2013-07-24,11.11,11.32,11.11,11.27,41589,0
2013-07-25,11.17,11.33,11.06,11.23,17768,0
2013-07-26,11.2,11.2,10.81,11.07,24686,0
2013-07-29,11.16,11.16,10.66,10.88,13764,0
2013-07-30,10.8,10.98,10.7,10.79,8052,0
2013-07-31,10.8,11.14,10.75,10.84,10525,0
2013-08-01,10.94,11,10.69,10.77,8372,0
2013-08-02,10.85,10.99,10.79,10.91,9827,0
2013-08-05,10.85,11,10.73,10.95,4872,0
2013-08-06,10.83,10.99,10.8,10.93,9339,0
2013-08-07,10.92,11,10.82,10.91,5491,0
2013-08-08,10.9,10.95,10.85,10.87,4904,0
2013-08-09,10.91,10.95,10.75,10.88,10452,0
2013-08-12,10.9,11.47,10.86,11.32,44616,0
2013-08-13,11.35,11.38,10.79,10.94,27048,0
2013-08-14,10.99,11.11,10.28,10.82,25179,0
2013-08-15,10.89,10.89,9.97,10.23,33261,0
2013-08-16,10.04,10.22,9.61,9.87,30523,0
2013-08-19,9.87,10.38,9.62,10.08,13044,0
2013-08-20,10.07,10.38,9.9,10.38,5800,0
2013-08-21,10.34,10.36,10,10.27,15586,0
2013-08-22,10.25,10.68,10.25,10.4,3182,0
2013-08-23,10.59,10.59,10.061,10.22,12172,0
2013-08-26,10.23,10.515,10.191,10.3,7896,0
2013-08-27,10.13,10.3,9.848,10.14,32861,0
2013-08-28,10.11,10.18,9.92,9.92,3150,0
2013-08-29,9.93,10.256,9.72,10.06,15196,0
2013-08-30,10.1,10.29,10,10.18,12350,0
2013-09-03,10.25,10.33,10.23,10.27,4578,0
2013-09-04,10.31,10.45,10.06,10.06,29121,0
2013-09-05,10.08,10.33,10.08,10.19,13345,0
2013-09-06,10.33,10.34,10.132,10.16,10102,0
2013-09-09,10.13,10.48,10.061,10.4,13099,0
2013-09-10,10.49,10.59,10.49,10.54,1203,0
2013-09-11,10.54,10.74,10.54,10.66,9474,0
2013-09-12,11.6,12.493,11.351,11.76,210113,0
2013-09-13,11.78,12.28,11.75,12.08,51745,0
2013-09-16,12.31,12.31,11.85,12.07,42722,0
2013-09-17,12.1,12.2,11.77,11.8,33069,0
2013-09-18,12,12.01,11.79,11.92,50383,0
2013-09-19,11.91,11.93,11.56,11.74,43736,0
2013-09-20,11.7,11.82,11.42,11.49,20854,0
2013-09-23,11.989,11.989,11.32,11.4,23977,0
2013-09-24,11.41,11.41,11.12,11.12,13478,0
2013-09-25,11.27,11.44,11.23,11.39,31900,0
2013-09-26,11.38,11.63,11.23,11.53,8712,0
2013-09-27,11.35,11.64,11.35,11.62,4400,0
2013-09-30,11.51,11.59,11.37,11.42,1800,0
2013-10-01,11.35,11.51,11.25,11.43,9300,0
2013-10-02,11.41,11.65,11.24,11.41,10299,0
2013-10-03,11.35,11.58,11.2,11.39,10926,0
2013-10-04,11.24,11.5,11.2,11.4,18666,0
2013-10-07,11.25,11.58,11.15,11.37,8602,0
2013-10-08,11.39,11.39,11.18,11.2,8000,0
2013-10-09,11.23,11.41,11.23,11.28,7400,0
2013-10-10,11.3,11.5,11.21,11.37,36800,0
2013-10-11,11.33,11.5,11.3,11.49,33300,0
2013-10-14,11.4,11.5,11.25,11.44,42900,0
2013-10-15,11.44,11.74,11.24,11.74,32800,0
2013-10-16,11.73,11.73,11.17,11.39,30800,0
2013-10-17,11.45,11.73,11.45,11.63,22900,0
2013-10-18,11.58,11.82,11.5,11.82,22300,0
2013-10-21,11.77,11.82,11.62,11.79,12300,0
2013-10-22,11.8,12.02,11.76,12.02,15123,0
2013-10-23,11.98,11.98,11.71,11.89,7100,0
2013-10-24,11.96,11.98,11.7,11.85,8766,0
2013-10-25,11.84,12,11.67,11.93,10900,0
2013-10-28,11.9,12.09,11.69,11.91,17700,0
2013-10-29,11.9,11.91,11.58,11.9,13200,0
2013-10-30,11.79,12,11.75,11.82,17300,0
2013-10-31,11.82,11.99,11.8,11.84,3640,0
2013-11-01,11.9,11.98,11.61,11.71,9300,0
2013-11-04,11.81,12.03,11.64,11.89,15200,0
2013-11-05,11.97,12,11.8,11.91,12500,0
2013-11-06,12,12.18,11.9,11.93,27471,0
2013-11-07,11.89,11.969,11.64,11.72,4591,0
2013-11-08,11.99,12.069,11.7,11.7,35008,0
2013-11-11,11.64,11.93,11.64,11.76,13400,0
2013-11-12,11.78,11.86,11.64,11.64,6100,0
2013-11-13,11.74,11.88,11.63,11.63,7000,0
2013-11-14,11.47,11.629,11.19,11.19,14598,0
2013-11-15,11.12,11.25,11.05,11.25,22345,0
2013-11-18,11.21,11.43,11.21,11.31,10900,0
2013-11-19,12,12.29,12,12.09,54500,0
2013-11-20,12.1,13.3,12.1,13.09,86800,0
2013-11-21,13.12,13.37,12.85,13.37,33000,0
2013-11-22,13.08,13.25,12.8,13.02,49100,0
2013-11-25,13,13.18,12.97,13.18,36600,0
2013-11-26,13.2,13.4,12.9,13.37,29500,0
2013-11-27,13.33,13.49,13.1,13.31,33595,0
2013-11-29,13.25,13.359,12.816,12.98,15753,0
2013-12-02,13.02,13.07,12.77,12.77,21172,0
2013-12-03,12.76,13,12.76,12.81,23300,0
2013-12-04,12.76,13.04,12.76,12.98,12400,0
2013-12-05,13.02,13.13,12.9,13.13,12400,0
2013-12-06,13,13.1,12.77,12.94,21300,0
2013-12-09,13.72,15.14,13.6,14.53,152200,0
2013-12-10,14.27,14.81,14.27,14.71,157500,0
2013-12-11,14.75,14.75,14.39,14.48,12958,0
2013-12-12,14.4,14.6,14.03,14.6,37615,0
2013-12-13,14.5,14.5,14.17,14.17,36900,0
2013-12-16,14.43,14.49,14.17,14.28,67800,0
2013-12-17,14.23,14.29,14.17,14.18,19700,0
2013-12-18,14.25,14.36,13.81,13.92,31394,0
2013-12-19,14.12,14.12,13.47,13.6,18800,0
2013-12-20,13.52,13.63,13.23,13.54,18900,0
2013-12-23,13.72,13.72,13.25,13.49,29300,0
2013-12-24,13.4,13.4,13.29,13.29,2326,0
2013-12-26,13.28,14.27,13.12,14,120300,0
2013-12-27,14.09,14.32,13.661,13.95,36886,0
2013-12-30,14.02,14.07,12.51,14.02,88450,0
2013-12-31,14,14.48,13.66,14.35,104600,0
2014-01-02,15,15.219,14.31,14.52,166293,0
2014-01-03,14.47,14.708,13.84,14.25,66917,0
2014-01-06,14.29,14.35,13.89,13.93,79791,0
2014-01-07,14.13,14.8,13.86,14.56,91100,0
2014-01-08,14.98,15.6,14.36,14.74,113200,0
2014-01-09,15,16.44,14.67,16.2,138500,0
2014-01-10,16.3,16.5,15.59,16.45,95400,0
2014-01-13,16.05,16.78,15.6,15.91,106500,0
2014-01-14,16.15,16.29,15.01,15.5,88254,0
2014-01-15,15.51,15.72,14.91,15.27,62400,0
2014-01-16,15.29,15.73,15.29,15.59,32800,0
2014-01-17,15.58,15.58,15.03,15.24,34100,0
2014-01-21,15.35,16.2,14.94,16.02,54000,0
2014-01-22,16.07,16.69,15.89,16.11,40718,0
2014-01-23,16.02,16.02,15.55,15.67,27491,0
2014-01-24,15.57,15.88,14.5,14.6,40200,0
2014-01-27,14.49,14.66,13.72,13.77,60627,0
2014-01-28,13.71,14.39,13.71,14.25,22400,0
2014-01-29,14.25,14.38,13.75,14.38,24100,0
2014-01-30,14.4,14.76,13.96,14.31,23055,0
2014-01-31,13.17,14.91,12.5,14.52,27100,0
2014-02-03,14.52,14.72,13.99,14.03,20562,0
2014-02-04,14.02,14.15,13.8,13.84,14741,0
2014-02-05,13.82,13.838,13.14,13.6,31554,0
2014-02-06,13.87,14.41,13.64,14.01,23233,0
2014-02-07,14.07,14.41,13.95,14.13,6497,0
2014-02-10,14.13,14.78,14.081,14.51,20967,0
2014-02-11,14.76,15.859,14.45,15.42,62928,0
2014-02-12,15.44,16.31,15.25,15.68,53878,0
2014-02-13,15.63,16,15.5,15.66,14398,0
2014-02-14,15.49,15.91,15.48,15.79,6979,0
2014-02-18,15.75,15.79,14.21,14.57,45056,0
2014-02-19,14.63,14.64,14.33,14.57,10234,0
2014-02-20,14.48,14.74,14.16,14.72,22914,0
2014-02-21,14.83,15.16,14.511,15.08,15131,0
2014-02-24,14.76,15.12,14.76,14.87,21993,0
2014-02-25,15.19,15.2,14.9,15.08,27243,0
2014-02-26,15.06,15.2,15,15.2,16784,0
2014-02-27,15.23,15.56,15.2,15.37,18389,0
2014-02-28,15.42,15.5,15.31,15.5,13965,0
2014-03-03,15.25,15.65,14.69,15.65,32863,0
2014-03-04,15.61,15.71,15.07,15.1,16496,0
2014-03-05,15.23,15.25,15.001,15.24,21317,0
2014-03-06,15.44,15.7,15.36,15.69,28575,0
2014-03-07,15.63,15.66,15,15.47,14704,0
2014-03-10,15.08,15.52,15.05,15.51,9904,0
2014-03-11,15.53,15.74,15.48,15.63,23032,0
2014-03-12,15.5,15.69,15.5,15.61,15640,0
2014-03-13,15.72,15.96,15.58,15.81,30921,0
2014-03-14,15.8,16.17,15.5,16.01,19940,0
2014-03-17,16,16.24,15.97,16.06,11170,0
2014-03-18,16.15,16.83,16.02,16.8,44398,0
2014-03-19,16.98,17.44,16.61,16.66,61854,0
2014-03-20,16.59,16.89,16.19,16.19,10176,0
2014-03-21,16.2,16.4,15.86,15.86,22892,0
2014-03-24,15.61,16.04,15.43,15.9,18633,0
2014-03-25,16.03,16.12,15.42,15.56,31746,0
2014-03-26,15.74,15.86,14.63,14.84,40500,0
2014-03-27,14.74,14.77,13.82,14.02,34288,0
2014-03-28,13.94,14.155,13.72,14.03,13268,0
2014-03-31,14.2,14.285,13.43,13.61,26915,0
2014-04-01,13.73,13.89,13.391,13.83,27920,0
2014-04-02,13.83,14.09,13.766,13.82,12762,0
2014-04-03,13.91,13.99,13.62,13.69,18697,0
2014-04-04,13.65,14.03,13.07,13.53,21178,0
2014-04-07,13.26,13.41,12.21,12.41,49968,0
2014-04-08,12.41,12.99,12.252,12.58,35781,0
2014-04-09,12.61,13.123,12.44,12.92,34607,0
2014-04-10,13.13,13.13,12.28,12.53,23937,0
2014-04-11,12.183,12.539,12.18,12.29,13117,0
2014-04-14,12.5,12.65,12.13,12.13,32697,0
2014-04-15,12,12,9.57,9.79,181705,0
2014-04-16,9.82,10,9.14,9.37,120580,0
2014-04-17,9.44,9.46,9.11,9.19,55870,0
2014-04-21,9.28,9.47,9.16,9.35,107766,0
2014-04-22,9.33,9.79,9.33,9.76,73266,0
2014-04-23,9.8,10.35,9.62,10.19,59927,0
2014-04-24,10.25,11.25,10.121,10.92,74185,0
2014-04-25,11.47,11.47,10.61,10.77,39245,0
2014-04-28,10.76,11.17,10.53,10.73,52925,0
2014-04-29,10,10.8,10,10.73,26281,0
2014-04-30,10.74,11.21,10.611,10.89,24839,0
2014-05-01,11.02,11.15,10.81,10.88,21159,0
2014-05-02,11.18,11.84,11,11.13,49575,0
2014-05-05,10.63,10.89,10.63,10.84,12487,0
2014-05-06,10.71,11.07,10.612,10.71,16204,0
2014-05-07,10.69,10.82,10.59,10.67,7621,0
2014-05-08,10.69,10.734,10.02,10.25,17563,0
2014-05-09,10.16,10.64,10.08,10.37,18814,0
2014-05-12,10.31,10.32,10.04,10.18,22492,0
2014-05-13,10.08,10.28,9.8,10.09,37399,0
2014-05-14,10.04,10.16,9.69,9.96,41603,0
2014-05-15,10.022,10.022,9.5,9.81,29761,0
2014-05-16,9.61,9.93,9.61,9.8,10240,0
2014-05-19,9.9,10,9.78,9.78,19618,0
2014-05-20,9.79,9.87,9.551,9.7,9402,0
2014-05-21,9.73,9.9,9.46,9.68,14022,0
2014-05-22,9.64,9.76,9.51,9.62,21097,0
2014-05-23,9.54,9.9,9.22,9.74,26297,0
2014-05-27,9.99,10.48,9.79,9.82,24250,0
2014-05-28,9.89,10.4,9.86,9.9,23901,0
2014-05-29,10.02,10.24,9.94,10.05,39148,0
2014-05-30,10.1,10.28,10.02,10.05,5754,0
2014-06-02,10.27,10.48,10.05,10.25,32457,0
2014-06-03,10.1,10.39,10.1,10.28,18492,0
2014-06-04,10.33,10.5,10.13,10.4,12452,0
2014-06-05,10.2,10.47,10.19,10.47,13714,0
2014-06-06,10.59,10.65,10.47,10.61,4165,0
2014-06-09,10.49,10.78,10.49,10.7,21523,0
2014-06-10,11.2,11.58,10.86,11.45,139000,0
2014-06-11,11.39,11.86,11.39,11.86,22064,0
2014-06-12,11.74,12.01,11.57,11.73,15410,0
2014-06-13,11.64,12.4,11.64,12.14,48474,0
2014-06-16,12.23,12.55,12.1,12.49,28947,0
2014-06-17,12.49,12.59,12.25,12.41,14043,0
2014-06-18,12.48,12.9,12.32,12.57,9810,0
2014-06-19,12.68,12.7,12.38,12.38,13105,0
2014-06-20,12.43,12.57,12,12.02,13068,0
2014-06-23,12.04,12.42,11.75,11.98,29404,0
2014-06-24,11.75,11.99,11.47,11.75,21531,0
2014-06-25,11.5,12.27,11.47,12.07,30442,0
2014-06-26,11.91,12.25,11.8,12.25,16521,0
2014-06-27,12.16,12.38,11.56,11.56,13523,0
2014-06-30,11.79,11.79,11.31,11.41,20738,0
2014-07-01,11.36,11.64,11.27,11.36,20399,0
2014-07-02,11.21,11.44,11.17,11.44,26400,0
2014-07-03,11.46,11.46,11.329,11.44,12686,0
2014-07-07,11.36,11.44,11.36,11.4,5982,0
2014-07-08,11.36,11.45,11.2,11.39,52405,0
2014-07-09,11.31,11.94,11.231,11.56,25634,0
2014-07-10,11.48,11.795,11.25,11.66,13932,0
2014-07-11,11.67,11.82,11.42,11.46,4064,0
2014-07-14,11.54,11.765,11.499,11.57,7197,0
2014-07-15,11.6,11.7,11.4,11.57,17730,0
2014-07-16,11.62,11.87,11.38,11.38,15678,0
2014-07-17,11.38,11.843,11.21,11.21,71881,0
2014-07-18,11.24,11.61,10.86,11.08,20326,0
2014-07-21,11.14,11.14,10.67,10.88,17657,0
2014-07-22,11.04,11.1,10.895,11.09,9899,0
2014-07-23,11.16,11.79,11.16,11.39,25894,0
2014-07-24,11.51,11.9,11.51,11.77,16853,0
2014-07-25,11.87,11.87,11.7,11.86,7022,0
2014-07-28,11.86,11.87,11.424,11.57,16372,0
2014-07-29,11.5,11.81,11.35,11.44,11634,0
2014-07-30,11.38,11.57,11.3,11.33,7242,0
2014-07-31,11.21,11.32,10.83,11.01,15456,0
2014-08-01,10.87,11.27,10.76,11.27,11889,0
2014-08-04,11.14,11.14,10.87,10.99,8554,0
2014-08-05,10.83,11.505,10.83,11.3,30844,0
2014-08-06,11.29,11.59,11.03,11.46,22084,0
2014-08-07,11.35,11.57,11.29,11.36,20160,0
2014-08-08,11.37,11.6,11.36,11.53,15550,0
2014-08-11,11.57,11.78,11.56,11.76,25023,0
2014-08-12,11.76,12.1,11.57,12.09,18173,0
2014-08-13,12.1,12.78,12.01,12.71,16635,0
2014-08-14,12.72,12.73,12.45,12.68,6174,0
2014-08-15,12.61,12.7,12.36,12.6,8821,0
2014-08-18,12.75,13.722,12.68,13.4,31844,0
2014-08-19,13.4,13.45,13.06,13.26,10050,0
2014-08-20,13.27,13.37,13.07,13.37,20302,0
2014-08-21,13.24,13.48,13.11,13.3,22611,0
2014-08-22,13.28,13.3,13.15,13.3,10727,0
2014-08-25,13.48,13.5,12.76,12.83,30496,0
2014-08-26,12.96,13.15,12.86,13.09,15824,0
2014-08-27,13.09,13.17,12.9,12.97,16396,0
2014-08-28,12.97,13,12.8,12.97,11085,0
2014-08-29,12.9,12.98,12.73,12.74,11045,0
2014-09-02,12.76,12.76,12.4,12.45,8795,0
2014-09-03,12.5,12.5,12.26,12.33,10514,0
2014-09-04,12.3,12.5,12.23,12.24,3962,0
2014-09-05,12.22,12.22,11.9,12.19,14977,0
2014-09-08,12.19,12.19,12.1,12.18,6520,0
2014-09-09,12.279,12.291,12.1,12.19,4312,0
2014-09-10,11.13,11.15,10.134,10.54,72335,0
2014-09-11,10.54,10.68,10.02,10.45,21827,0
2014-09-12,10.36,10.45,10.23,10.43,17444,0
2014-09-15,10.32,10.35,9.63,9.89,23105,0
2014-09-16,9.76,9.89,9.71,9.83,10341,0
2014-09-17,9.82,9.87,9.68,9.75,13101,0
2014-09-18,9.75,9.76,9.68,9.69,4884,0
2014-09-19,9.78,9.78,9.68,9.68,14351,0
2014-09-22,9.68,9.71,9.403,9.42,12345,0
2014-09-23,9.48,9.69,9.4201,9.51,7612,0
2014-09-24,9.47,9.5,9.35,9.42,9122,0
2014-09-25,9.42,9.53,9.34,9.48,8236,0
2014-09-26,9.58,9.61,9.46,9.46,8731,0
2014-09-29,9.87,9.87,9.4,9.51,3066,0
2014-09-30,9.5,9.85,9.41,9.5,4659,0
2014-10-01,9.52,9.56,9.06,9.15,18346,0
2014-10-02,9.15,9.26,9.01,9.21,31647,0
2014-10-03,9.56,9.56,9.25,9.37,8024,0
2014-10-06,9.4,9.46,9.25,9.33,6937,0
2014-10-07,9.14,9.8,9.14,9.21,19226,0
2014-10-08,9.4,9.5,9.2245,9.4,11914,0
2014-10-09,9.36,9.7,9.31,9.36,4549,0
2014-10-10,9.3,9.34,9.03,9.25,19202,0
2014-10-13,9.25,9.66,9,9,13760,0
2014-10-14,9.01,9.08,8.18,8.75,12084,0
2014-10-15,8.78,8.89,8.446,8.89,12726,0
2014-10-16,8.74,8.9399,8.74,8.84,4096,0
2014-10-17,9.05,9.06,8.8,8.92,11797,0
2014-10-20,8.99,9.4272,8.75,8.75,21835,0
2014-10-21,8.84,8.9,8.75,8.84,25643,0
2014-10-22,8.9,8.902,8.66,8.83,14707,0
2014-10-23,8.93,9.07,8.73,8.77,12571,0
2014-10-24,8.86,8.86,8.7,8.7,14345,0
2014-10-27,8.6,8.68,8.6,8.62,4684,0
2014-10-28,8.69,9.18,8.69,9.17,8020,0
2014-10-29,9,9.12,8.9,8.91,9133,0
2014-10-30,8.99,9,8.75,8.89,16408,0
2014-10-31,9.02,9.12,8.7901,9.12,7995,0
2014-11-03,9.12,9.16,8.9,9.03,35818,0
2014-11-04,9,9.11,8.63,8.79,14391,0
2014-11-05,8.8,8.9199,8.64,8.73,10727,0
2014-11-06,8.575,8.8799,8.301,8.47,49223,0
2014-11-07,8.75,8.75,8.38,8.4501,7280,0
2014-11-10,8.54,8.77,8.54,8.7,14285,0
2014-11-11,8.6,8.73,8.34,8.52,10428,0
2014-11-12,8.52,8.69,8.27,8.42,13894,0
2014-11-13,8.34,8.42,8.18,8.41,8234,0
2014-11-14,8.35,8.67,8.35,8.65,15965,0
2014-11-17,8.43,8.8,8.3419,8.37,9928,0
2014-11-18,8.57,8.72,8.44,8.71,11967,0
2014-11-19,8.66,8.75,8.38,8.6899,9283,0
2014-11-20,8.7,8.7,8.4901,8.55,9314,0
2014-11-21,8.65,8.72,8.55,8.6,3803,0
2014-11-24,8.6,8.73,8.52,8.63,11432,0
2014-11-25,8.6,8.73,8.51,8.671,3142,0
2014-11-26,8.7099,8.72,8.61,8.6999,3238,0
2014-11-28,8.6596,8.6596,8.41,8.42,2357,0
2014-12-01,8.5,8.64,8.37,8.37,13992,0
2014-12-02,8.37,8.38,7.34,7.96,25923,0
2014-12-03,8.43,8.43,7.57,7.92,10984,0
2014-12-04,7.91,8.1,7.63,7.85,31177,0
2014-12-05,7.8,7.8499,7.4101,7.68,22112,0
2014-12-08,7.74,8.11,7.63,7.77,14974,0
2014-12-09,7.56,7.9,7.04,7.2,37883,0
2014-12-10,7.17,7.33,6.81,6.86,18357,0
2014-12-11,6.94,7.135,6.43,6.55,37721,0
2014-12-12,6.75,6.75,6.15,6.34,36691,0
2014-12-15,6.34,6.34,6.02,6.15,27459,0
2014-12-16,6.15,6.15,5.66,5.96,48513,0
2014-12-17,5.92,6.0782,5.46,5.46,40355,0
2014-12-18,5.66,6.13,5.66,5.95,27928,0
2014-12-19,5.95,6.28,5.9101,6.09,14971,0
2014-12-22,6.22,6.22,5.79,6.03,20291,0
2014-12-23,6.1,6.81,6.05,6.73,17539,0
2014-12-24,6.99,7.3,6.85,6.95,5544,0
2014-12-26,7.3,7.3,6.62,6.85,9120,0
2014-12-29,6.91,6.91,6.5201,6.75,15098,0
2014-12-30,6.77,7.14,6.76,7,8105,0
2014-12-31,7,7.0599,6.6644,7.01,14833,0
2015-01-02,7,7.2,6.76,6.95,4692,0
2015-01-05,7.01,7.08,6.6,6.6,19749,0
2015-01-06,6.7,6.8,6.51,6.58,16122,0
2015-01-07,6.89,6.89,6.5,6.5,13871,0
2015-01-08,6.6,6.71,6.5101,6.55,9538,0
2015-01-09,6.53,6.66,6.5,6.56,8115,0
2015-01-12,6.55,6.63,6.51,6.56,4289,0
2015-01-13,6.62,6.62,5.99,6.15,24350,0
2015-01-14,6.03,6.15,6,6.03,5050,0
2015-01-15,6.08,6.08,6,6.05,8676,0
2015-01-16,6.05,6.08,6,6,2722,0
2015-01-20,6.05,6.2099,6.03,6.17,6786,0
2015-01-21,6.15,6.25,6.01,6.24,16681,0
2015-01-22,6.504,6.504,6.08,6.11,11642,0
2015-01-23,6.23,6.43,5.77,5.86,21323,0
2015-01-26,5.8,6.63,5.77,5.77,9552,0
2015-01-27,5.76,5.84,5.64,5.8,13332,0
2015-01-28,5.92,5.97,5.82,5.82,5338,0
2015-01-29,5.9899,5.9899,5.61,5.78,7370,0
2015-01-30,5.65,5.86,5.55,5.58,208519,0
2015-02-02,5.71,5.82,5.56,5.61,5374,0
2015-02-03,5.84,5.84,5.62,5.62,15332,0
2015-02-04,5.6,5.85,5.55,5.6,21092,0
2015-02-05,5.82,6,5.65,5.74,18715,0
2015-02-06,5.94,6.69,5.94,6.53,29259,0
2015-02-09,6.5891,6.6,6.51,6.565,13393,0
2015-02-10,6.7,6.7,5.9,6.01,31697,0
2015-02-11,6.12,6.44,6,6.19,14227,0
2015-02-12,6.33,6.47,6.2755,6.43,5806,0
2015-02-13,6.46,6.99,6.3698,6.79,11058,0
2015-02-17,6.76,7,6.29,6.46,9945,0
2015-02-18,6.52,6.88,6.4,6.7,16304,0
2015-02-19,6.87,7.1,6.82,6.83,34360,0
2015-02-20,7.04,7.04,6.65,6.75,11177,0
2015-02-23,6.57,6.7024,6.41,6.54,11705,0
2015-02-24,6.39,6.5,6.219,6.42,7193,0
2015-02-25,6.23,6.5799,6.16,6.175,17820,0
2015-02-26,6.2471,6.63,6.1812,6.63,34316,0
2015-02-27,6.54,6.6,6.4001,6.45,16807,0
2015-03-02,6.17,6.54,6.16,6.29,15500,0
2015-03-03,6.49,6.49,6.33,6.36,6700,0
2015-03-04,6.38,6.44,6.32,6.35,5500,0
2015-03-05,6.35,6.39,6.26,6.39,2300,0
2015-03-06,6.26,6.39,6.24,6.36,6200,0
2015-03-09,6.42,6.42,6.22,6.39,5100,0
2015-03-10,6.21,6.3,6.12,6.21,9400,0
2015-03-11,6.33,6.33,6.15,6.15,12800,0
2015-03-12,6.2,6.24,6.16,6.17,15700,0
2015-03-13,6.15,6.22,5.75,6.12,12900,0
2015-03-16,6.17,6.19,5.94,6.05,13000,0
2015-03-17,6,6.09,6,6.06,4300,0
2015-03-18,6.03,6.07,5.95,5.95,3500,0
2015-03-19,6.02,6.11,5.95,6.11,6200,0
2015-03-20,6.19,6.22,6.06,6.13,13200,0
2015-03-23,6.04,6.18,6.04,6.11,16700,0
2015-03-24,6.12,6.14,6.01,6.12,14400,0
2015-03-25,6.18,6.19,6.11,6.13,5400,0
2015-03-26,6.07,6.36,6.05,6.25,8100,0
2015-03-27,6.2,6.27,6.1,6.1,3100,0
2015-03-30,6.12,6.32,6.12,6.26,12900,0
2015-03-31,6.22,6.38,6.14,6.25,14126,0
2015-04-01,6.3,6.3,6.06,6.22,5200,0
2015-04-02,6.28,6.36,6.13,6.34,4500,0
2015-04-06,6.37,6.38,6.16,6.31,13900,0
2015-04-07,6.2901,6.38,6.2901,6.36,4448,0
2015-04-08,6.35,6.35,6.12,6.35,10800,0
2015-04-09,6.33,6.35,6.26,6.3,31548,0
2015-04-10,6.3,6.36,6.22,6.3,8100,0
2015-04-13,6.23,6.26,6.16,6.22,4400,0
2015-04-14,6.32,6.34,6.2,6.2,9800,0
2015-04-15,6.3299,6.3299,6.2,6.21,11345,0
2015-04-16,6.2775,6.2775,6.024,6.04,11371,0
2015-04-17,6.27,6.27,5.86,5.95,8500,0
2015-04-20,6.02,6.19,5.86,6,15543,0
2015-04-21,6.151,6.1776,5.89,5.98,94998,0
2015-04-22,6.05,6.14,5.81,5.81,112219,0
2015-04-23,6,6.05,5.75,5.75,23300,0
2015-04-24,5.86,5.87,5.72,5.7499,15637,0
2015-04-27,5.69,5.9,5.65,5.65,29400,0
2015-04-28,5.65,5.99,5.55,5.86,55720,0
2015-04-29,5.94,5.97,5.51,5.6,65300,0
2015-04-30,5.68,5.93,5.55,5.93,40800,0
2015-05-01,5.84,6.14,5.84,6.01,27700,0
2015-05-04,6.09,6.28,6.09,6.17,17900,0
2015-05-05,6.19,6.23,6.18,6.18,8800,0
2015-05-06,6.22,6.25,6.1201,6.155,5967,0
2015-05-07,6.22,6.22,6.01,6.05,9649,0
2015-05-08,6.18,6.49,6.1,6.22,18800,0
2015-05-11,6.29,6.49,6.29,6.38,3200,0
2015-05-12,6.38,6.55,6.37,6.39,16551,0
2015-05-13,6.45,6.55,6.36,6.4,14900,0
2015-05-14,6.53,6.53,6.27,6.27,15700,0
2015-05-15,6.34,6.55,6.34,6.37,9857,0
2015-05-18,6.43,6.48,5.76,6.39,20450,0
2015-05-19,6.26,6.31,6.13,6.25,20565,0
2015-05-20,6.2,6.36,6.13,6.26,3600,0
2015-05-21,6.21,6.25,6.05,6.16,9000,0
2015-05-22,6.2,6.37,6.1,6.16,12300,0
2015-05-26,6.23,6.38,6.12,6.15,4189,0
2015-05-27,6.12,6.27,6.12,6.22,6700,0
2015-05-28,6.21,6.21,6.12,6.15,1210,0
2015-05-29,6.23,6.31,6.15,6.31,4300,0
2015-06-01,6.32,6.32,6.13,6.13,8892,0
2015-06-02,6.15,6.23,6.14,6.16,10831,0
2015-06-03,6.28,6.28,6.17,6.17,1800,0
2015-06-04,6.05,6.24,6.05,6.23,6900,0
2015-06-05,6.24,6.24,6.1,6.21,10800,0
2015-06-08,6.27,6.28,6.15,6.28,5400,0
2015-06-09,6.2,6.2,6.1,6.19,1572,0
2015-06-10,6.17,6.17,6.12,6.12,1910,0
2015-06-11,6.12,6.15,6,6.06,2088,0
2015-06-12,6.4,6.64,6.1,6.37,79200,0
2015-06-15,6.4,6.45,6.32,6.4,28600,0
2015-06-16,6.28,6.45,6.28,6.33,23200,0
2015-06-17,6.44,6.45,6.36,6.37,22100,0
2015-06-18,6.44,6.45,6.36,6.38,16000,0
2015-06-19,6.38,6.4,6.31,6.32,8400,0
2015-06-22,6.44,6.44,6.24,6.26,3000,0
2015-06-23,6.26,6.41,6.134,6.16,11941,0
2015-06-24,6.11,6.27,6.1,6.1,6600,0
2015-06-25,6.05,6.2,6.05,6.11,9400,0
2015-06-26,6.03,6.24,6.01,6.2,12000,0
2015-06-29,6.15,6.16,6,6,8100,0
2015-06-30,6.32,6.32,5.8,6.05,24959,0
2015-07-01,6,6,5.82,5.86,6900,0
2015-07-02,5.82,5.93,5.82,5.86,2000,0
2015-07-06,5.78,5.82,5.57,5.74,14600,0
2015-07-07,5.81,5.85,5.61,5.65,11200,0
2015-07-08,5.64,5.8,5.57,5.59,10600,0
2015-07-09,5.69,5.69,5.56,5.56,5400,0
2015-07-10,5.56,5.65,5.56,5.63,5600,0
2015-07-13,5.61,5.86,5.61,5.85,5800,0
2015-07-14,5.7967,5.89,5.793,5.82,7664,0
2015-07-15,5.81,5.81,5.71,5.8,15542,0
2015-07-16,5.57,5.89,5.56,5.8,14700,0
2015-07-17,5.7,6,5.64,6,12400,0
2015-07-20,5.99,6.09,5.99,6.01,5000,0
2015-07-21,6.01,6.01,5.81,5.91,12400,0
2015-07-22,5.97,5.98,5.87,5.89,3000,0
2015-07-23,5.99,6.11,5.95,5.96,10600,0
2015-07-24,5.98,6.05,5.94,5.95,10800,0
2015-07-27,5.85,6.01,5.85,5.89,10300,0
2015-07-28,5.87,5.95,5.81,5.81,5600,0
2015-07-29,5.75,5.86,5.47,5.58,44600,0
2015-07-30,5.55,5.75,5.5,5.65,13900,0
2015-07-31,5.77,5.77,5.51,5.61,10400,0
2015-08-03,5.59,5.85,5.47,5.68,17099,0
2015-08-04,5.71,5.76,5.46,5.53,9200,0
2015-08-05,5.58,5.72,5.58,5.67,6300,0
2015-08-06,5.57,5.74,5.57,5.58,4022,0
2015-08-07,5.5,5.62,5.5,5.54,10600,0
2015-08-10,5.55,5.74,5.48,5.59,4700,0
2015-08-11,5.61,5.61,5.4364,5.52,4198,0
2015-08-12,5.37,5.57,5.29,5.43,15800,0
2015-08-13,5.44,5.45,5.37,5.37,3100,0
2015-08-14,5.44,5.63,5.43,5.51,6500,0
2015-08-17,5.45,5.68,5.45,5.52,18400,0
2015-08-18,5.5,5.59,5.35,5.4,13200,0
2015-08-19,5.39,5.41,5.29,5.35,4800,0
2015-08-20,5.28,5.38,5.26,5.34,4300,0
2015-08-21,5.29,5.29,5.1,5.14,13500,0
2015-08-24,4.8,5.09,4.78,5.03,16895,0
2015-08-25,5.28,5.29,4.8,4.8,15000,0
2015-08-26,4.98,5.04,4.85,4.9,14600,0
2015-08-27,5.15,5.2,5.15,5.18,3900,0
2015-08-28,5.19,5.42,5.18,5.4,8200,0
2015-08-31,5.42,5.53,5.37,5.43,4400,0
2015-09-01,5.38,5.38,5.25,5.32,1500,0
2015-09-02,5.3,5.33,4.66,4.74,71300,0
2015-09-03,4.82,5.01,4.77,4.9,18500,0
2015-09-04,4.78,4.89,4.77,4.8,4800,0
2015-09-08,4.83,4.93,4.83,4.84,2100,0
2015-09-09,4.88,4.93,4.84,4.86,5400,0
2015-09-10,4.86,4.87,4.82,4.85,955,0
2015-09-11,4.82,4.88,4.72,4.72,5600,0
2015-09-14,4.71,4.85,4.48,4.52,8600,0
2015-09-15,4.6265,4.88,4.6265,4.85,17098,0
2015-09-16,4.85,4.85,4.67,4.75,12700,0
2015-09-17,4.75,5.038,4.66,4.67,3543,0
2015-09-18,4.9,5.1,4.87,5.1,25900,0
2015-09-21,5.18,5.25,5.17,5.18,27100,0
2015-09-22,5.16,5.4,5.1,5.32,10700,0
2015-09-23,5.25,5.36,5.21,5.26,3803,0
2015-09-24,5.27,5.31,5.16,5.2,11048,0
2015-09-25,5.29,5.3,5.21,5.21,14800,0
2015-09-28,5.2,5.21,5.12,5.12,5538,0
2015-09-29,5.12,5.12,4.98,5.02,22400,0
2015-09-30,5.13,5.14,5.03,5.14,800,0
2015-10-01,5.15,5.15,5.01,5.03,5000,0
2015-10-02,5.04,5.04,5.04,5.04,100,0
2015-10-05,5.05,5.06,5.02,5.02,20714,0
2015-10-06,5.03,5.03,5.01,5.01,6900,0
2015-10-07,5.09,5.63,5.05,5.37,14300,0
2015-10-08,5.45,5.5,5.41,5.48,7700,0
2015-10-09,5.45,5.51,5.32,5.36,26700,0
2015-10-12,5.42,5.5,5.36,5.36,9330,0
2015-10-13,5.39,5.43,5.37,5.43,1200,0
2015-10-14,5.33,5.44,5.26,5.35,4300,0
2015-10-15,5.41,5.41,5.3,5.39,2300,0
2015-10-16,5.3,5.34,5.21,5.22,7000,0
2015-10-19,5.24,5.3654,5.24,5.3,3464,0
2015-10-20,5.23,5.37,5.23,5.3,4100,0
2015-10-21,5.38,5.45,5.31,5.39,6400,0
2015-10-22,5.34,5.6,5.34,5.47,18400,0
2015-10-23,5.54,5.61,5.46,5.59,11600,0
2015-10-26,5.53,5.68,5.52,5.56,17800,0
2015-10-27,5.64,5.68,5.46,5.56,12400,0
2015-10-28,5.67,5.69,5.57,5.59,7700,0
2015-10-29,5.64,5.69,5.6,5.66,7300,0
2015-10-30,5.67,5.69,5.63,5.64,3000,0
2015-11-02,5.58,5.65,5.53,5.6,4766,0
2015-11-03,5.53,5.64,5.51,5.57,7300,0
2015-11-04,5.64,5.73,5.62,5.62,6396,0
2015-11-05,5.72,5.72,5.69,5.72,2300,0
2015-11-06,5.71,5.73,5.56,5.56,4000,0
2015-11-09,5.57,5.57,5.454,5.47,1293,0
2015-11-10,5.74,5.74,5.41,5.45,6700,0
2015-11-11,5.47,5.52,5.26,5.3,8800,0
2015-11-12,5.32,5.34,5.19,5.19,12400,0
2015-11-13,5.21,5.24,5.05,5.17,16800,0
2015-11-16,5.13,5.27,5.13,5.27,6100,0
2015-11-17,5.24,5.35,4.84,5.27,13500,0
2015-11-18,5.33,5.44,5.31,5.43,3700,0
2015-11-19,5.32,5.59,5.23,5.59,18400,0
2015-11-20,5.66,5.67,5.57,5.65,12300,0
2015-11-23,5.68,5.68,5.61,5.61,1200,0
2015-11-24,5.49,5.75,5.49,5.69,12500,0
2015-11-25,5.72,5.72,5.72,5.72,100,0
2015-11-27,5.75,5.75,5.6,5.61,1400,0
2015-11-30,5.56,5.76,5.56,5.76,1000,0
2015-12-01,5.6806,5.6806,5.6806,5.6806,457,0
2015-12-02,5.64,5.81,5.64,5.715,5410,0
2015-12-03,5.73,5.78,5.7,5.77,3280,0
2015-12-04,5.77,5.82,5.53,5.81,3500,0
2015-12-07,5.5,5.81,5.5,5.8,1900,0
2015-12-08,6.35,6.9399,6,6.45,82164,0
2015-12-09,6.67,6.9,6.53,6.57,120900,0
2015-12-10,6.67,6.78,6.43,6.54,12300,0
2015-12-11,6.6,6.6,6.17,6.23,4700,0
2015-12-14,6.42,6.46,6.01,6.09,11676,0
2015-12-15,6.15,6.48,6.12,6.41,34000,0
2015-12-16,6.31,6.4,6.13,6.2,34700,0
2015-12-17,6.35,6.37,6.13,6.19,35700,0
2015-12-18,6.18,6.18,5.84,6.03,19500,0
2015-12-21,6.1,6.55,6.08,6.24,9500,0
2015-12-22,6.25,6.25,6.21,6.22,5987,0
2015-12-23,6.2,6.59,6.19,6.5,13600,0
2015-12-24,6.56,6.706,6.315,6.48,16259,0
2015-12-28,6.58,6.5889,6.4,6.4,33676,0
2015-12-29,6.5,6.54,6.449,6.48,5043,0
2015-12-30,6.54,6.592,6.46,6.46,5680,0
2015-12-31,6.49,6.58,6.4801,6.54,49391,0
2016-01-04,6.5,6.53,6.3801,6.51,4461,0
2016-01-05,6.73,6.74,6.6,6.6858,9460,0
2016-01-06,6.68,7.07,6.66,6.88,59244,0
2016-01-07,6.91,6.91,6.47,6.48,13746,0
2016-01-08,6.7,6.71,6.23,6.42,9256,0
2016-01-11,6.2212,6.59,6.2212,6.57,16869,0
2016-01-12,6.59,6.63,6.51,6.51,4227,0
2016-01-13,6.55,6.65,6.3,6.39,14392,0
2016-01-14,6.309,6.47,6.27,6.47,5806,0
2016-01-15,6.32,6.48,6.32,6.41,5365,0
2016-01-19,6.35,6.44,6.15,6.15,14000,0
2016-01-20,6.18,6.27,5.9,6.27,10766,0
2016-01-21,6.21,6.2299,5.75,5.93,21020,0
2016-01-22,5.93,7.04,5.93,6.7,25163,0
2016-01-25,6.74,6.82,6.25,6.53,7622,0
2016-01-26,6.5101,6.62,6.337,6.38,8337,0
2016-01-27,6.3,6.38,6.3,6.31,12435,0
2016-01-28,6.33,6.39,6.13,6.18,7567,0
2016-01-29,5.3623,6.4,5.3623,6.4,10896,0
2016-02-01,6.73,8.37,6.73,7.42,65522,0
2016-02-02,7.7,7.82,7.48,7.5,30375,0
2016-02-03,7.77,7.77,7.48,7.54,7467,0
2016-02-04,7.48,7.65,7.48,7.6,5054,0
2016-02-05,7.59,7.59,7.47,7.5,6509,0
2016-02-08,7.44,7.5399,7.19,7.28,4283,0
2016-02-09,7.34,7.38,7.04,7.07,6999,0
2016-02-10,7.04,7.32,7,7.3,7921,0
2016-02-11,6.9801,7.25,6.9801,7.11,2794,0
2016-02-12,7.03,7.26,7,7.08,2709,0
2016-02-16,7.09,7.1,7.09,7.0999,515,0
2016-02-17,7,7.09,6.95,7,8147,0
2016-02-18,7.018,7.1,6.95,7.1,7100,0
2016-02-19,7.135,7.135,7,7.01,5723,0
2016-02-22,7.06,7.39,7.06,7.38,15106,0
2016-02-23,7.44,7.5299,7.33,7.33,14260,0
2016-02-24,7.35,7.43,7.3,7.35,46395,0
2016-02-25,7.4133,7.43,7.31,7.33,7121,0
2016-02-26,7.385,7.449,7.32,7.39,37180,0
2016-02-29,7.4,7.4,7.3,7.35,17664,0
2016-03-01,7.342,7.44,7.21,7.3,25834,0
2016-03-02,7.2903,7.31,7.21,7.31,2030,0
2016-03-03,7.35,7.45,7.28,7.28,9558,0
2016-03-04,7.271,7.35,7.2284,7.23,55972,0
2016-03-07,7.29,7.35,7.22,7.33,20921,0
2016-03-08,7.25,7.35,7.11,7.11,2512,0
2016-03-09,7.24,7.33,7.16,7.33,5163,0
2016-03-10,6.93,7.39,6.93,7.215,14477,0
2016-03-11,7.22,7.35,7.21,7.35,3004,0
2016-03-14,7.32,7.33,7.205,7.22,1930,0
2016-03-15,7.2201,7.28,7.22,7.26,4982,0
2016-03-16,7.29,7.34,7.14,7.185,7254,0
2016-03-17,7.233,7.76,7.233,7.74,34765,0
2016-03-18,7.86,7.89,7.49,7.49,15419,0
2016-03-21,7.59,7.59,7,7.2199,45504,0
2016-03-22,7.22,7.44,7.12,7.25,14502,0
2016-03-23,7.39,7.5,7.1285,7.1285,8460,0
2016-03-24,7.12,7.23,7.11,7.11,5307,0
2016-03-28,7.06,7.14,6.8,7.08,16475,0
2016-03-29,6.98,7.14,6.98,7.11,10688,0
2016-03-30,7.33,7.83,7.19,7.19,19891,0
2016-03-31,7.33,7.33,7,7,7823,0
2016-04-01,7.15,7.21,6.405,7.09,38055,0
2016-04-04,7.07,7.27,7.0358,7.1,8300,0
2016-04-05,7.2,7.21,7.195,7.21,2100,0
2016-04-06,7.19,7.21,7.142,7.19,4198,0
2016-04-07,7.206,7.206,7.09,7.09,2000,0
2016-04-08,7.09,7.1,6.95,7.06,3464,0
2016-04-11,7.23,7.23,7.19,7.19,2956,0
2016-04-12,7.17,7.17,7.15,7.15,700,0
2016-04-13,7.23,7.47,7.16,7.32,11606,0
2016-04-14,7.2399,7.2399,7.0512,7.14,5096,0
2016-04-15,7.14,7.15,7.1,7.12,993,0
2016-04-18,7.0815,7.15,7.065,7.1,4917,0
2016-04-19,7.1,7.222,7,7.1799,9828,0
2016-04-20,7.07,7.09,6.8,7.09,37029,0
2016-04-21,7,7.09,7,7.0899,4790,0
2016-04-22,7.09,7.13,7.01,7.01,9056,0
2016-04-25,7,7.05,6.98,7.04,14100,0
2016-04-26,7.0627,7.14,7.0627,7.08,5553,0
2016-04-27,7,7.09,7,7.01,4150,0
2016-04-28,7.05,7.056,7,7,3700,0
2016-04-29,7.04,7.07,6.06,7,94819,0
2016-05-02,7,7.03,6.7,6.77,27941,0
2016-05-03,6.74,6.7799,6.74,6.74,4049,0
2016-05-04,6.75,6.93,6.72,6.9,16576,0
2016-05-05,6.95,7,6.84,6.99,13808,0
2016-05-06,6.9,6.98,6.85,6.97,6334,0
2016-05-09,6.86,6.86,6.7,6.7,24282,0
2016-05-10,6.71,6.71,6.7,6.71,5500,0
2016-05-11,6.78,6.86,6.73,6.86,6547,0
2016-05-12,6.72,6.86,6.7,6.75,11845,0
2016-05-13,6.7,6.78,6.67,6.78,82668,0
2016-05-16,6.82,6.9201,6.72,6.9,3600,0
2016-05-17,7,7.11,6.72,7,41529,0
2016-05-18,6.78,6.91,6.73,6.91,3900,0
2016-05-19,6.83,6.87,6.71,6.85,4422,0
2016-05-20,6.97,7.19,6.74,7,20482,0
2016-05-23,7.4899,7.52,7.28,7.49,9760,0
2016-05-24,7.7,7.8824,7.38,7.52,6344,0
2016-05-25,7.6,7.9399,7.6,7.82,5200,0
2016-05-26,7.85,7.91,7.79,7.79,6625,0
2016-05-27,7.93,7.94,7.82,7.88,2850,0
2016-05-31,7.85,7.945,7.825,7.9,11687,0
2016-06-01,7.84,7.84,7.76,7.8,2307,0
2016-06-02,7.8,7.95,7.75,7.76,4778,0
2016-06-03,7.75,7.88,7.66,7.87,8495,0
2016-06-06,7.89,7.9,7.75,7.89,3556,0
2016-06-07,7.77,7.92,7.77,7.8079,1000,0
2016-06-08,7.85,7.8977,7.85,7.8977,300,0
2016-06-09,7.22,7.8372,7.22,7.76,8089,0
2016-06-10,7.76,7.76,7.76,7.76,100,0
2016-06-13,7.6,7.6,7.02,7.1,64303,0
2016-06-14,7.08,7.33,6.95,7.33,26010,0
2016-06-15,7.83,7.8699,7.83,7.83,200390,0
2016-06-16,7.68,7.68,7.27,7.27,1809,0
2016-06-17,7.36,7.6,7.36,7.6,11069,0
2016-06-20,7.55,7.58,7.15,7.18,31262,0
2016-06-21,7.1596,7.782,7.1596,7.49,14024,0
2016-06-22,7.4492,7.74,7.395,7.49,13909,0
2016-06-23,7.6487,7.6487,7.4505,7.49,4876,0
2016-06-24,7.4,7.5838,7.4,7.46,9415,0
2016-06-27,7.37,7.37,7.05,7.09,8171,0
2016-06-28,7.0901,7.24,7.03,7.12,5760,0
2016-06-29,7.2,7.48,7.19,7.2101,7933,0
2016-06-30,7.41,7.57,7.4,7.46,14055,0
2016-07-01,6.89,7.6299,6.89,7.48,6774,0
2016-07-05,7.49,7.49,7.3,7.39,5047,0
2016-07-06,7.32,7.4175,7.24,7.3,5012,0
2016-07-07,7.43,7.4362,7.34,7.34,1600,0
2016-07-08,7.56,7.56,7,7.5,63657,0
2016-07-11,7.53,7.6,7.5,7.54,5200,0
2016-07-12,7.64,7.64,7.43,7.54,18424,0
2016-07-13,7.58,7.8,7.5101,7.59,2580,0
2016-07-14,7.7101,7.738,7.6075,7.71,5292,0
2016-07-15,7.65,7.79,7.47,7.75,3735,0
2016-07-18,7.63,7.767,7.63,7.74,1714,0
2016-07-19,7.78,7.96,7.73,7.74,4167,0
2016-07-20,7.6999,7.78,7.6062,7.66,8200,0
2016-07-21,7.83,7.83,7.6712,7.8199,1490,0
2016-07-22,7.75,7.94,7.75,7.76,1550,0
2016-07-25,7.84,7.84,7.775,7.775,1500,0
2016-07-26,7.7601,7.8,7.36,7.48,13340,0
2016-07-27,7.5,7.68,7.45,7.55,46338,0
2016-07-28,7.4,7.64,7.4,7.53,11920,0
2016-07-29,7.65,7.65,7.65,7.65,161,0
2016-08-01,7.5,7.85,7.5,7.75,4269,0
2016-08-02,7.67,7.787,7.61,7.61,772,0
2016-08-03,7.69,7.79,7.6,7.79,6700,0
2016-08-04,7.68,7.77,7.68,7.76,300,0
2016-08-05,7.59,7.75,7.5701,7.75,1170,0
2016-08-08,7.71,8.09,7.6105,8.05,25900,0
2016-08-09,8.09,8.14,7.96,7.98,7482,0
2016-08-10,8.0001,8.05,7.8,7.86,15010,0
2016-08-11,8.0676,8.1,8.04,8.04,700,0
2016-08-15,7.88,7.91,7.5,7.6925,6455,0
2016-08-16,8.02,8.02,7.755,7.755,728,0
2016-08-17,7.95,7.95,7.808,7.89,2500,0
2016-08-18,7.7,7.89,7.5,7.64,8798,0
2016-08-19,7.65,7.95,7.65,7.7,2714,0
2016-08-22,7.63,7.63,7.32,7.5,4100,0
2016-08-23,7.53,7.61,7.45,7.45,3320,0
2016-08-24,7.5228,7.5228,7.39,7.44,5384,0
2016-08-25,7.5,7.5,7.42,7.42,3914,0
2016-08-26,7.4,7.59,7.4,7.5398,5178,0
2016-08-29,7.5861,7.5861,7.58,7.58,600,0
2016-08-30,7.9,7.9,7.53,7.75,1053,0
2016-08-31,7.85,7.85,7.52,7.59,1690,0
2016-09-01,7.51,7.7301,7.5,7.5,1650,0
2016-09-02,7.67,7.67,7.38,7.49,8090,0
2016-09-06,7.62,7.8,7.54,7.73,3877,0
2016-09-07,7.7584,7.79,7.69,7.69,3520,0
2016-09-08,7.72,7.87,7.72,7.765,3476,0
2016-09-09,7.8,7.8,7.66,7.74,5664,0
2016-09-12,7.63,7.87,7.63,7.795,4980,0
2016-09-13,7.89,7.9,7.58,7.58,10763,0
2016-09-14,7.65,7.89,7.65,7.74,877,0
2016-09-15,7.88,7.88,7.5001,7.74,6607,0
2016-09-16,7.82,7.84,7.57,7.6,15255,0
2016-09-19,7.63,7.75,7.5,7.75,4779,0
2016-09-20,7.7039,7.7128,7.63,7.63,2146,0
2016-09-21,7.625,7.75,7.625,7.69,4019,0
2016-09-22,7.71,7.74,7.6,7.6,1646,0
2016-09-23,7.69,7.69,7.68,7.69,300,0
2016-09-26,7.6001,7.84,7.6,7.61,1421,0
2016-09-28,7.58,7.8,7.55,7.61,908,0
2016-09-29,7.51,7.7011,7.14,7.7011,2370,0
2016-09-30,7.65,7.66,7.52,7.66,1451,0
2016-10-03,7.69,7.69,7.59,7.59,200,0
2016-10-04,7.67,7.7299,7.59,7.62,800,0
2016-10-05,7.628,7.66,7.628,7.66,300,0
2016-10-06,7.566,7.566,7.3225,7.55,3558,0
2016-10-07,7.7854,7.7854,7.7,7.72,834,0
2016-10-10,7.78,7.79,7.7267,7.7899,7901,0
2016-10-11,7.61,7.6666,7.6,7.64,3300,0
2016-10-12,7.78,7.78,7.2108,7.77,6893,0
2016-10-13,7.73,7.78,7.69,7.69,740,0
2016-10-14,7.78,8.1,7.78,7.91,28248,0
2016-10-17,7.95,8.35,7.95,8,37770,0
2016-10-18,8.25,8.25,7.9,7.9,8100,0
2016-10-19,8.35,8.35,7.9,7.9,33034,0
2016-10-20,8.2,8.2,7.81,8,36169,0
2016-10-21,8.15,8.15,8,8.1,20435,0
2016-10-24,8.125,8.15,8.1,8.1,6089,0
2016-10-25,8.1,8.1,8.1,8.1,1085,0
2016-10-26,8.012,8.15,8,8.149,15458,0
2016-10-27,8.1,8.15,8,8.05,20834,0
2016-10-28,8.05,8.09,7.95,8.05,12261,0
2016-10-31,8,8.05,8,8,12181,0
2016-11-01,8,8.1,7.9,7.9,5853,0
2016-11-02,7.95,7.9898,7.9,7.9,3561,0
2016-11-03,7.92,8.05,7.92,7.93,1632,0
2016-11-04,7.9,8.1,7.701,7.9,4841,0
2016-11-07,8,8,7.9,7.95,2858,0
2016-11-08,6.35,8.15,6.35,8.037,8345,0
2016-11-09,8.1,8.12,8,8,2044,0
2016-11-10,8.05,8.5,8.05,8.3,36847,0
2016-11-11,8.55,8.9,8.35,8.45,16335,0
2016-11-14,8.4,8.46,8.3,8.35,10158,0
2016-11-15,8.3,8.5,8.205,8.5,25581,0
2016-11-16,8.3,8.5,8.3,8.45,4652,0
2016-11-17,8.5,8.65,8.5,8.55,9067,0
2016-11-18,8.65,8.75,8.475,8.75,29272,0
2016-11-21,8.9,8.9,8.55,8.55,11739,0
2016-11-22,8.65,8.685,8.35,8.4,3406,0
2016-11-23,8.45,8.5,8.35,8.5,4008,0
2016-11-25,8.25,8.35,8.25,8.35,446,0
2016-11-28,8.4906,8.5,8.3,8.35,6869,0
2016-11-29,8.3,8.375,8.3,8.3,11084,0
2016-11-30,8.3,8.3376,8.25,8.25,1843,0
2016-12-01,8.343,8.343,8.2,8.25,2262,0
2016-12-02,8.2,8.25,8.2,8.2105,14245,0
2016-12-05,8.4,8.4,8.2,8.3,1568,0
2016-12-06,8.3,8.35,8.2,8.2,4792,0
2016-12-07,8.3,8.35,8.2994,8.35,2154,0
2016-12-08,8.35,8.35,8.25,8.3,6198,0
2016-12-09,8.35,8.35,8.2,8.2,11503,0
2016-12-12,8.2,8.35,8.2,8.3,4468,0
2016-12-13,8.05,8.05,7.45,7.7,38807,0
2016-12-14,7.6,7.9,7.6,7.9,1802,0
2016-12-15,8,8,7.8,7.8,1844,0
2016-12-16,7.75,7.86,7.65,7.65,2452,0
2016-12-19,7.6501,7.6501,7.6501,7.6501,1127,0
2016-12-20,7.7,7.75,7.65,7.6998,4566,0
2016-12-21,7.7618,7.8,7.6,7.75,7118,0
2016-12-22,7.7,7.9,7.7,7.85,3249,0
2016-12-23,7.8,7.8078,7.7103,7.8,9667,0
2016-12-27,7.75,8.195,7.75,8.195,3334,0
2016-12-28,8.1,8.1,7.8,7.95,3908,0
2016-12-29,7.95,8.05,7.9,7.95,4130,0
2016-12-30,8,8.1,7.95,8.1,19248,0
2017-01-03,8.2,8.2,8,8.05,7659,0
2017-01-04,8.005,8.15,8,8,7694,0
2017-01-05,8.05,8.2,8.05,8.1499,11220,0
2017-01-06,8.05,8.55,8.05,8.35,10862,0
2017-01-09,8.35,8.5,8.35,8.45,8755,0
2017-01-10,8.338,8.55,8.338,8.5,2481,0
2017-01-11,8.6,8.6,8.55,8.6,4282,0
2017-01-12,8.5,8.5,8.35,8.4,2024,0
2017-01-13,8.55,8.55,8.4,8.4,2731,0
2017-01-17,8.5,8.65,8.45,8.6,10680,0
2017-01-18,8.65,8.65,8.3421,8.464,8343,0
2017-01-19,8.3584,8.3584,8.3584,8.3584,200,0
2017-01-20,8.5,8.7,8.4915,8.6,3122,0
2017-01-23,8.5719,8.5719,8.45,8.45,4038,0
2017-01-24,8.4,9.25,8.4,8.9,30675,0
2017-01-25,8.876,9.3,8.876,9.1,46405,0
2017-01-26,9.05,9.2,9.05,9.05,16934,0
2017-01-27,9.0501,9.25,9.05,9.225,22076,0
2017-01-30,9.25,9.3,9.0628,9.2,6295,0
2017-01-31,8.9645,9.0932,8.7,8.75,9981,0
2017-02-01,9.05,9.05,8.7,8.7427,4071,0
2017-02-02,8.7341,8.7341,8.5,8.7,3625,0
2017-02-03,8.75,8.7532,8.5,8.7532,801,0
2017-02-06,8.8,9.05,8.8,9,1738,0
2017-02-07,8.95,8.95,8.6,8.7,2302,0
2017-02-09,8.8858,8.8858,8.65,8.6572,7794,0
2017-02-10,8.6,8.7,8.6,8.6,5507,0
2017-02-13,8.75,8.8,8.7,8.7,820,0
2017-02-14,8.5,8.741,8.5,8.741,1922,0
2017-02-15,8.8,8.8,8.6,8.6,5337,0
2017-02-16,8.65,8.75,8.6,8.6,3662,0
2017-02-17,8.7,8.7,8.61,8.61,579,0
2017-02-21,8.7,8.7,8.674,8.674,472,0
2017-02-22,8.75,8.75,8.5,8.545,16807,0
2017-02-23,8.4,8.45,8.35,8.375,3625,0
2017-02-24,8.3,8.35,8.15,8.25,5771,0
2017-02-27,8.1803,8.35,8.1803,8.35,4298,0
2017-02-28,8.35,8.35,8.3,8.3,2655,0
2017-03-01,8.26,8.3,8.15,8.25,4150,0
2017-03-02,8.2907,8.3,8.25,8.25,957,0
2017-03-03,8.25,8.25,8.1,8.1,953,0
2017-03-06,8.1,8.15,7.85,7.9,13307,0
2017-03-07,7.8,7.85,7.6,7.75,8056,0
2017-03-08,7.8759,7.8759,7.55,7.55,5523,0
2017-03-09,7.55,7.6,7.25,7.5,18354,0
2017-03-10,7.45,7.5,7.2,7.25,20186,0
2017-03-13,7.3,7.4,7.1,7.35,47773,0
2017-03-14,7.35,7.735,7.25,7.65,47872,0
2017-03-15,7.8,8.3,7.6587,7.85,9799,0
2017-03-16,7.9,7.9,7.6,7.7,7349,0
2017-03-17,7.701,7.9,7.701,7.9,2719,0
2017-03-20,7.9,8.05,7.7595,7.7595,4963,0
2017-03-21,7.65,8,7.65,7.65,2007,0
2017-03-22,7.65,8,7.65,7.9,8009,0
2017-03-23,7.8417,7.9,7.65,7.65,15014,0
2017-03-24,7.8,7.95,7.674,7.95,5887,0
2017-03-27,7.65,7.745,7.3,7.665,4216,0
2017-03-28,7.8,7.89,7.4,7.4,11158,0
2017-03-29,7.8,7.85,7.7,7.75,1002,0
2017-03-30,7.65,7.9,7.65,7.8685,3368,0
2017-03-31,7.9,7.95,7.9,7.95,754,0
2017-04-03,7.8817,8.1,7.8817,7.95,3126,0
2017-04-04,8,8.05,7.55,8,7481,0
2017-04-05,7.8,7.9,7.35,7.85,8381,0
2017-04-06,8.014,8.6,7.9,8.2,9162,0
2017-04-07,8.05,8.15,8,8.1,5852,0
2017-04-10,8.252,8.252,8,8.05,1411,0
2017-04-11,8.1,8.1,8,8.05,1848,0
2017-04-12,8,8.15,8,8.05,1258,0
2017-04-13,8,8,8,8,3304,0
2017-04-17,7.95,7.95,7.9,7.9,1679,0
2017-04-18,7.825,7.9,7.825,7.825,6858,0
2017-04-19,7.8,8.05,7.7499,8.05,13039,0
2017-04-20,7.95,8.05,7.95,7.95,14241,0
2017-04-21,8.0499,8.05,8.0499,8.05,561,0
2017-04-24,7.9501,8.05,7.9501,8.025,2056,0
2017-04-25,8.0001,8.0001,7.95,7.95,10952,0
2017-04-26,8.05,8.05,7.91,8.0498,15147,0
2017-04-27,8.025,8.05,7.95,7.95,11962,0
2017-04-28,8.0412,8.05,8,8.0294,872,0
2017-05-01,7.9001,8,7.9001,7.95,606,0
2017-05-02,7.925,8.05,7.85,8.0499,9971,0
2017-05-04,8.05,8.1,7.9,7.9,5350,0
2017-05-05,7.85,7.95,7.85,7.9,1748,0
2017-05-08,7.8755,7.8755,7.8,7.8,4268,0
2017-05-09,7.999,7.999,7.9319,7.9319,688,0
2017-05-10,7.85,7.85,7.8,7.8,2600,0
2017-05-11,7.9,7.9,7.85,7.85,6196,0
2017-05-12,7.95,8,7.9,7.95,14924,0
2017-05-15,7.9,7.9,7.6,7.75,11257,0
2017-05-16,7.6,7.6,7.5,7.5,13078,0
2017-05-17,7.6499,7.7,7.5,7.65,9891,0
2017-05-18,7.6,7.6,7.55,7.55,16698,0
2017-05-19,7.6,7.65,7.5765,7.6,909,0
2017-05-22,7.55,7.6,7.55,7.55,11700,0
2017-05-24,7.7,7.7,7.55,7.55,8416,0
2017-05-25,7.55,7.55,7.5,7.501,14202,0
2017-05-26,7.516,7.55,7.516,7.55,864,0
2017-05-30,7.6,7.6,7.5,7.5,13172,0
2017-05-31,7.6,7.7664,7.55,7.75,10911,0
2017-06-01,8,8,7.725,7.75,1552,0
2017-06-02,8,8,7.7,8,14314,0
2017-06-05,8,8,7.85,7.9,1134,0
2017-06-06,7.8,8,7.6,7.8,24895,0
2017-06-07,7.9,8,7.8,7.9,31937,0
2017-06-08,7.6001,7.95,7.6001,7.8,9958,0
2017-06-09,7.8,8,7.75,8,3897,0
2017-06-12,7.75,7.75,7.75,7.75,374,0
2017-06-13,7.9,7.9,7.65,7.85,18929,0
2017-06-14,7.85,8,7.6,8,39881,0
2017-06-15,7.9553,8,7.75,7.85,8567,0
2017-06-16,8,8,7.65,7.75,39825,0
2017-06-19,7.8,7.9,7.8,7.9,3282,0
2017-06-20,7.75,8,7.75,8,4533,0
2017-06-21,8,8,7.7,7.95,5048,0
2017-06-22,7.9,8,7.85,8,16054,0
2017-06-23,8,8,7.95,8,3326,0
2017-06-26,8,8,7.95,7.95,4035,0
2017-06-27,7.95,7.95,7.949,7.95,1542,0
2017-06-28,7.85,7.85,7.65,7.7,9025,0
2017-06-29,7.7,7.95,7.6124,7.949,5176,0
2017-06-30,7.7,8,7.7,8,6227,0
2017-07-03,7.95,8,7.95,8,9363,0
2017-07-06,7.7,7.8,7.7,7.8,550,0
2017-07-07,7.725,7.775,7.725,7.775,752,0
2017-07-10,7.7418,7.8,7.7418,7.8,583,0
2017-07-11,7.7,7.85,7.675,7.8,12442,0
2017-07-12,7.75,7.75,7.75,7.75,1750,0
2017-07-13,7.7989,7.8,7.7989,7.8,3016,0
2017-07-14,7.85,7.9,7.85,7.85,2494,0
2017-07-17,7.85,7.85,7.5,7.6,11247,0
2017-07-18,7.65,7.8,7.6,7.7,18332,0
2017-07-19,7.728,7.932,7.728,7.9,9206,0
2017-07-20,7.75,7.95,7.7,7.8,47417,0
2017-07-21,7.7578,7.9,7.75,7.9,3379,0
2017-07-24,7.9,8.025,7.9,8,8953,0
2017-07-25,8,8,7.75,7.75,9590,0
2017-07-26,7.65,7.9,7.6,7.8,7835,0
2017-07-27,7.601,7.95,7.6,7.95,4343,0
2017-07-28,7.75,7.9,7.6,7.9,4264,0
2017-07-31,7.85,7.9305,7.8,7.9305,5246,0
2017-08-01,7.9,8,7.85,7.85,11952,0
2017-08-02,7.95,7.9687,7.9,7.95,5678,0
2017-08-03,8,8,7.762,7.9539,15768,0
2017-08-04,7.8,7.8985,7.7,7.7,3584,0
2017-08-07,7.7,7.745,7.6,7.699,3861,0
2017-08-08,7.7,7.7,7.6,7.6,4948,0
2017-08-09,7.65,7.7,7.6,7.6,2957,0
2017-08-10,7.6,7.65,7.6,7.65,14037,0
2017-08-11,7.7,8,7.7,7.886,15068,0
2017-08-14,7.9,8,7.9,8,11294,0
2017-08-15,7.9,8.1626,7.9,8.1505,39143,0
2017-08-16,8.2,8.2,8,8,17171,0
2017-08-17,8,8.15,8,8.1039,4678,0
2017-08-18,8,8.15,8,8.15,4115,0
2017-08-21,8.1,8.2325,8.1,8.2,5255,0
2017-08-22,8.2499,8.6,8.2499,8.45,10050,0
2017-08-23,8.5,8.55,8.3,8.35,21987,0
2017-08-24,8.3,8.7,8.3,8.7,9600,0
2017-08-25,8.8,8.8,8.45,8.8,6981,0
2017-08-28,8.8,8.9,8.8,8.8,4546,0
2017-08-29,8.6,8.75,8.55,8.55,10855,0
2017-08-30,8.62,8.62,8.2587,8.35,8087,0
2017-08-31,8.35,8.4,8.1,8.1,6236,0
2017-09-01,8.2,8.2,8.1,8.2,4412,0
2017-09-05,8.25,8.35,8.25,8.3,4252,0
2017-09-06,8.3,8.4,8.3,8.3,3825,0
2017-09-07,8.3,8.4,8.3,8.3,4251,0
2017-09-08,8.349,8.4,8.3,8.35,3911,0
2017-09-11,8.4,8.4,8.3,8.35,4960,0
2017-09-12,8.3,8.3,8.3,8.3,918,0
2017-09-13,8.3,8.35,8.3,8.35,2910,0
2017-09-14,8.35,8.6,8.35,8.4,1508,0
2017-09-15,8.4,8.65,8.3,8.65,26358,0
2017-09-18,8.65,8.9,8.65,8.9,17312,0
2017-09-19,8.8,8.825,8.65,8.65,11405,0
2017-09-20,8.8,8.8,8.6,8.6,3695,0
2017-09-21,8.7,8.95,8.65,8.65,9024,0
2017-09-22,8.95,8.95,8.95,8.95,203,0
2017-09-25,8.8,8.8,8.5,8.5,4693,0
2017-09-26,8.5567,8.5567,8.5,8.5,376,0
2017-09-28,8.95,8.95,8.6673,8.792,1166,0
2017-09-29,8.6,8.75,8.5,8.5,7294,0
2017-10-02,8.4501,8.55,8.45,8.55,1552,0
2017-10-03,8.6,8.605,8.4923,8.5,28801,0
2017-10-04,8.4,8.45,8.4,8.45,2017,0
2017-10-05,8.45,8.55,8.3,8.5499,4532,0
2017-10-06,8.4699,8.6429,8.4699,8.6429,6639,0
2017-10-10,8.75,8.75,8.65,8.65,1706,0
2017-10-11,8.6,8.7,8.5,8.55,3839,0
2017-10-12,8.5239,8.5239,8.4,8.4,5570,0
2017-10-13,8.5,8.5,8.4,8.45,1008,0
2017-10-16,8.45,8.4539,8.25,8.25,7785,0
2017-10-17,8.2174,8.449,8.2,8.25,6511,0
2017-10-18,8.25,8.252,8.2,8.2499,3924,0
2017-10-19,8.3,8.4999,8.2,8.4999,7234,0
2017-10-20,8.25,8.34,8.2,8.296,4236,0
2017-10-23,8.3,8.35,8.1,8.1,4953,0
2017-10-24,8.05,8.248,8.05,8.15,1587,0
2017-10-25,8.15,8.2,8,8,5210,0
2017-10-26,8.1828,8.1828,8.09,8.099,1174,0
2017-10-27,8.25,8.3,8.0992,8.3,1185,0
2017-10-30,8.085,8.085,8,8.05,2829,0
2017-10-31,8.05,8.35,8,8.35,21200,0
2017-11-01,8.3999,8.4063,8.264,8.35,15480,0
2017-11-02,8.3647,8.449,8.3647,8.4,4638,0
2017-11-03,8.3001,8.3499,8.25,8.2704,3490,0
2017-11-06,8.2903,8.35,8.2501,8.2501,1357,0
2017-11-07,8.25,8.3,8.25,8.2505,14890,0
2017-11-08,8.35,8.4,8.3,8.35,3336,0
2017-11-09,8.3064,8.5,8.3064,8.5,11155,0
2017-11-10,8.55,8.6,8.45,8.45,4316,0
