Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.36,28.5,27,27,550,0
2005-02-28,25.62,27,25.62,27,214,0
2005-03-01,26.52,27.3,26.52,27.3,100,0
2005-03-02,26.76,29.7,26.16,28.74,683,0
2005-03-03,27.06,28.44,26.1,26.16,762,0
2005-03-04,26.16,26.64,26.16,26.22,192,0
2005-03-07,26.22,26.22,26.22,26.22,94,0
2005-03-08,26.64,27,26.46,26.7,233,0
2005-03-09,26.88,26.88,26.88,26.88,133,0
2005-03-10,26.34,26.34,26.34,26.34,42,0
2005-03-11,26.1,26.16,26.04,26.1,587,0
2005-03-14,26.94,26.94,26.94,26.94,33,0
2005-03-16,25.86,26.7,25.86,26.64,307,0
2005-03-17,26.4,26.4,24,24.96,1957,0
2005-03-18,24.24,24.48,24.24,24.48,33,0
2005-03-22,25.26,27.12,25.26,26.04,400,0
2005-03-23,25.68,25.68,24.36,24.42,643,0
2005-03-24,24.06,24.42,24.06,24.42,467,0
2005-03-28,24,24.12,24,24.12,150,0
2005-03-29,24.3,24.3,24,24,1350,0
2005-03-30,24.12,24.6,24.12,24.12,2308,0
2005-04-01,24.12,24.12,24.12,24.12,133,0
2005-04-04,24,26.88,24,26.88,811,0
2005-04-05,25.86,26.34,25.86,26.34,61,0
2005-04-06,25.5,27.3,25.5,27.3,4331,0
2005-04-07,26.52,26.52,26.52,26.52,17,0
2005-04-08,27.12,27.12,25.86,25.86,100,0
2005-04-12,24.9,25.2,24.42,24.6,2019,0
2005-04-13,24.36,24.72,24.36,24.42,1139,0
2005-04-14,24.72,24.72,24.42,24.42,517,0
2005-04-15,24.42,24.72,24.12,24.12,783,0
2005-04-18,24.3,24.3,24.3,24.3,230,0
2005-04-19,24.3,24.3,24,24,233,0
2005-04-20,24,24,24,24,233,0
2005-04-21,24,24,24,24,300,0
2005-04-27,24,24,24,24,133,0
2005-04-28,24,24,24,24,300,0
2005-04-29,24.06,24.06,24,24,234,0
2005-05-02,24,24,24,24,333,0
2005-05-03,24.72,25.74,24.42,24.42,777,0
2005-05-04,25.5,25.8,24,24,226,0
2005-05-06,24,24,24,24,758,0
2005-05-09,24,24.24,24,24,1992,0
2005-05-11,24,24,24,24,150,0
2005-05-12,24.06,24.06,23.94,24,883,0
2005-05-13,24.9,25.74,24.9,25.74,583,0
2005-05-16,23.4,24,23.4,24,63,0
2005-05-19,23.7,25.08,23.7,25.08,3787,0
2005-05-20,24,24,24,24,67,0
2005-05-24,24,24,23.4,23.4,624,0
2005-05-26,23.1,23.1,23.1,23.1,317,0
2005-05-27,24,24,22.8,22.8,500,0
2005-05-31,22.56,22.56,21.78,21.78,868,0
2005-06-01,23.04,23.82,23.04,23.82,133,0
2005-06-02,25.14,27.3,23.88,23.88,639,0
2005-06-06,21.66,24,21.66,24,743,0
2005-06-07,24.06,24.12,24.06,24.06,484,0
2005-06-08,24.06,24.06,24.06,24.06,233,0
2005-06-14,23.46,23.58,22.56,22.56,150,0
2005-06-15,23.64,23.64,22.26,22.26,33,0
2005-06-16,21.6,21.66,21.6,21.66,2134,0
2005-06-20,21.3,21.3,21.3,21.3,17,0
2005-06-22,21.3,21.3,21.3,21.3,467,0
2005-06-24,21.3,21.3,21.3,21.3,83,0
2005-06-27,21.3,21.3,21.3,21.3,933,0
2005-06-28,21.3,21.3,21.3,21.3,23,0
2005-06-29,23.58,23.58,23.58,23.58,50,0
2005-06-30,21.18,24,21.18,24,713,0
2005-07-01,22.98,22.98,21.96,21.96,171,0
2005-07-06,21.3,21.3,21.3,21.3,150,0
2005-07-07,21.3,21.3,21.3,21.3,100,0
2005-07-08,21.3,21.3,21.3,21.3,75,0
2005-07-12,22.5,22.8,21.3,21.3,644,0
2005-07-18,21.3,21.3,21.3,21.3,46,0
2005-07-19,22.5,23.94,22.5,22.5,226,0
2005-07-20,21.6,22.5,21.6,22.5,517,0
2005-07-21,21.78,22.32,21.78,22.32,33,0
2005-07-27,22.5,22.5,22.5,22.5,255,0
2005-07-29,21.9,21.9,21.9,21.9,35,0
2005-08-01,21.9,21.9,21.9,21.9,1686,0
2005-08-02,21.6,21.6,21.6,21.6,576,0
2005-08-03,21.36,21.78,21.3,21.78,429,0
2005-08-05,21.3,21.3,21.3,21.3,88,0
2005-08-08,21.3,22.5,21.3,22.5,1750,0
2005-08-09,22.5,22.5,21.96,21.96,367,0
2005-08-11,22.74,23.1,21.6,21.6,210,0
2005-08-15,21.6,21.9,21.6,21.9,54,0
2005-08-16,22.2,22.2,22.2,22.2,33,0
2005-08-17,22.2,22.2,22.2,22.2,125,0
2005-08-18,22.5,22.5,22.5,22.5,1832,0
2005-08-19,22.5,22.5,22.5,22.5,417,0
2005-08-24,23.1,24,23.1,24,520,0
2005-08-25,24,25.32,23.28,23.28,474,0
2005-08-26,23.1,23.1,22.5,22.5,317,0
2005-08-30,22.5,23.4,21.6,21.96,632,0
2005-09-01,23.04,23.1,21.6,21.6,150,0
2005-09-02,22.5,23.64,22.5,22.56,478,0
2005-09-06,22.8,22.8,22.8,22.8,17,0
2005-09-08,23.1,23.1,23.1,23.1,867,0
2005-09-09,25.5,25.5,24.9,24.9,400,0
2005-09-12,24.9,24.9,24.9,24.9,167,0
2005-09-13,24.42,24.54,24.42,24.54,33,0
2005-09-14,21.66,23.4,21.66,23.4,752,0
2005-09-16,24.06,25.5,23.52,25.5,267,0
2005-09-19,24.48,25.98,24.48,25.98,684,0
2005-09-20,26.4,27,26.4,27,488,0
2005-09-21,26.7,26.7,26.4,26.7,143,0
2005-09-22,27.06,27.06,27.06,27.06,17,0
2005-09-26,26.64,27,26.64,27,33,0
2005-09-29,25.14,25.14,25.14,25.14,50,0
2005-09-30,25.14,25.14,23.58,23.58,67,0
2005-10-03,22.56,24.78,22.2,24.78,149,0
2005-10-05,25.38,25.44,25.2,25.2,67,0
2005-10-06,26.1,26.1,25.56,25.56,83,0
2005-10-07,24.78,24.78,24.78,24.78,50,0
2005-10-10,26.7,26.7,26.7,26.7,183,0
2005-10-11,26.88,30,25.2,25.5,1293,0
2005-10-12,25.2,25.2,25.2,25.2,17,0
2005-10-14,24.36,24.36,24.36,24.36,17,0
2005-10-18,25.14,25.14,25.14,25.14,17,0
2005-10-19,24.3,24.48,22.8,22.8,67,0
2005-10-20,21.78,23.34,21.78,22.98,1400,0
2005-10-21,22.5,23.22,22.26,22.56,1136,0
2005-10-24,22.32,25.38,22.32,22.5,1550,0
2005-10-25,22.68,23.1,22.02,22.14,400,0
2005-10-26,22.8,22.8,21.3,21.3,518,0
2005-10-27,22.44,22.44,21.3,21.3,183,0
2005-10-31,21.36,21.36,21,21,1683,0
2005-11-01,21,21,21,21,33,0
2005-11-02,21,21.72,21,21,346,0
2005-11-04,21.06,21.6,21.06,21.18,267,0
2005-11-07,21.9,22.74,21.66,22.56,1983,0
2005-11-08,22.74,22.74,22.44,22.62,50,0
2005-11-09,22.5,22.5,22.2,22.5,1000,0
2005-11-10,21.6,21.6,21.6,21.6,50,0
2005-11-11,22.5,22.5,22.2,22.2,367,0
2005-11-15,21.48,22.74,21.48,21.6,1339,0
2005-11-16,21.66,21.72,21.6,21.66,517,0
2005-11-17,21.78,21.78,21.66,21.66,117,0
2005-11-18,21.3,21.3,21.3,21.3,17,0
2005-11-21,21.9,21.9,21.3,21.6,1058,0
2005-11-22,22.68,22.74,22.5,22.74,317,0
2005-11-23,21.78,21.78,21.78,21.78,17,0
2005-11-25,21.3,21.3,21.3,21.3,67,0
2005-11-28,21.24,21.54,21.24,21.54,171,0
2005-11-29,21.78,21.78,21.48,21.48,100,0
2005-11-30,21.42,21.42,21.42,21.42,67,0
2005-12-01,21.36,22.32,21.36,22.32,745,0
2005-12-02,21.9,21.96,21,21.9,6867,0
2005-12-05,21.9,21.9,21.9,21.9,587,0
2005-12-06,22.2,22.2,22.2,22.2,167,0
2005-12-07,22.56,22.68,22.44,22.68,568,0
2005-12-08,22.26,23.04,22.2,22.26,3974,0
2005-12-09,22.2,22.2,21.9,21.9,167,0
2005-12-12,21.72,21.72,21.06,21.06,2368,0
2005-12-13,21.06,21.66,21.06,21.6,1367,0
2005-12-14,21.6,22.14,21.6,22.14,957,0
2005-12-15,21.96,21.96,21.3,21.3,450,0
2005-12-16,21.42,21.54,21.3,21.36,2833,0
2005-12-19,21.06,21.12,21.06,21.06,733,0
2005-12-20,21.06,21.6,20.76,20.76,1000,0
2005-12-21,21,21.54,20.82,20.82,900,0
2005-12-22,20.82,21.42,20.46,20.46,967,0
2005-12-23,20.1,20.4,20.1,20.1,812,0
2005-12-27,20.1,20.94,20.1,20.1,1333,0
2005-12-28,19.62,20.46,19.26,19.8,2367,0
2005-12-29,21,21,19.86,21,1717,0
2005-12-30,21,21,20.1,21,2133,0
2006-01-03,21.84,21.84,21.18,21.72,747,0
2006-01-04,21.72,21.72,20.04,20.04,283,0
2006-01-05,20.4,20.64,20.4,20.64,117,0
2006-01-06,20.4,20.4,19.8,19.8,1063,0
2006-01-09,20.1,21.54,20.1,21,1143,0
2006-01-10,20.4,22.14,20.4,22.14,4001,0
2006-01-11,20.52,21.6,20.52,21.6,283,0
2006-01-12,22.2,23.52,22.2,23.52,14044,0
2006-01-17,23.22,23.4,23.22,23.4,258,0
2006-01-18,23.52,24,23.4,23.4,721,0
2006-01-19,24,24,23.7,23.7,1932,0
2006-01-20,23.4,23.64,22.2,23.64,3017,0
2006-01-23,23.52,23.52,22.8,22.8,792,0
2006-01-24,21.96,22.5,20.22,22.5,1191,0
2006-01-26,21.36,21.9,21.3,21.9,584,0
2006-01-30,21.96,24,21.96,23.64,1224,0
2006-01-31,24,25.14,23.76,24.54,2485,0
2006-02-01,24.36,26.46,24,26.4,1394,0
2006-02-02,25.8,26.34,24.66,25.8,2950,0
2006-02-03,24.66,27,24.66,26.4,3117,0
2006-02-06,25.44,26.28,24.6,25.8,697,0
2006-02-07,25.8,25.8,24.6,24.6,2717,0
2006-02-08,24.6,25.14,24.6,25.14,258,0
2006-02-09,24.66,25.2,24.66,24.9,3600,0
2006-02-10,24,24.54,24,24.06,1975,0
2006-02-13,23.28,23.88,22.92,23.58,883,0
2006-02-14,22.8,24.6,22.8,24.54,100,0
2006-02-15,24.6,25.86,24.6,25.86,1700,0
2006-02-16,24.9,25.32,24.6,24.84,4794,0
2006-02-17,24.6,24.6,24.6,24.6,833,0
2006-02-24,24.66,24.9,24.66,24.9,100,0
2006-02-27,24,24.9,24,24.54,1283,0
2006-02-28,24.6,24.9,24.6,24.9,2767,0
2006-03-01,23.7,24.9,23.7,24.9,3196,0
2006-03-02,24.9,24.9,24.3,24.36,950,0
2006-03-03,24.78,24.9,24.18,24.9,1135,0
2006-03-06,24.06,24.3,24,24.3,639,0
2006-03-07,24,24,23.94,23.94,1717,0
2006-03-08,24,24,23.7,24,5818,0
2006-03-09,24.84,24.9,23.7,24,183,0
2006-03-13,23.7,24,23.7,23.7,1206,0
2006-03-14,23.7,24.66,23.7,23.7,217,0
2006-03-15,23.4,24,23.4,24,1289,0
2006-03-16,23.34,23.34,23.28,23.34,483,0
2006-03-17,22.5,23.82,22.5,23.28,1176,0
2006-03-21,23.16,23.28,23.16,23.28,50,0
2006-03-23,22.8,22.8,22.8,22.8,17,0
2006-03-24,22.32,23.1,22.32,23.1,510,0
2006-03-27,24.36,24.42,24.3,24.42,700,0
2006-03-28,24,24,23.1,23.16,1433,0
2006-03-29,23.22,24.54,23.1,23.88,9267,0
2006-03-30,23.46,24,22.8,22.8,4916,0
2006-03-31,23.1,24.3,22.8,24.3,6466,0
2006-04-03,24.06,24.54,22.98,23.94,11948,0
2006-04-04,23.28,24.36,23.22,23.28,7817,0
2006-04-05,23.46,24.24,22.8,23.64,10483,0
2006-04-06,23.4,24.06,22.8,23.52,9605,0
2006-04-07,23.4,24,23.1,23.1,3885,0
2006-04-10,21.36,23.64,21.36,23.46,3172,0
2006-04-11,23.04,23.04,21.9,21.96,2174,0
2006-04-12,22.2,23.4,22.02,22.38,1000,0
2006-04-13,22.68,22.68,21.78,22.2,2425,0
2006-04-17,22.2,23.04,22.2,22.26,550,0
2006-04-18,21.3,22.98,21.3,22.5,733,0
2006-04-19,22.2,24.06,22.2,24.06,1015,0
2006-04-20,24.48,24.54,24.48,24.54,83,0
2006-04-24,23.64,24.3,23.46,24.12,100,0
2006-04-25,24.6,25.2,24.3,25.2,883,0
2006-04-26,24.6,24.66,23.7,23.7,775,0
2006-04-27,23.64,24,23.58,23.58,167,0
2006-04-28,23.52,23.52,21.66,22.5,3689,0
2006-05-01,23.82,23.82,22.56,22.8,683,0
2006-05-02,23.1,23.34,23.1,23.34,1147,0
2006-05-03,23.58,23.88,23.58,23.88,33,0
2006-05-04,23.34,23.94,23.34,23.94,34,0
2006-05-05,23.16,23.16,23.1,23.1,1283,0
2006-05-08,22.56,23.04,22.14,23.04,367,0
2006-05-09,22.8,23.52,22.8,22.8,3750,0
2006-05-10,22.74,23.1,22.2,23.1,86,0
2006-05-11,22.5,22.5,21.96,22.2,2067,0
2006-05-12,22.08,22.08,21.18,21.48,617,0
2006-05-15,21.6,21.6,18,18.12,4303,0
2006-05-16,19.5,23.4,19.5,20.58,4490,0
2006-05-17,19.86,19.86,19.2,19.5,591,0
2006-05-18,18.9,19.5,18.9,18.9,1617,0
2006-05-19,20.1,20.7,19.74,19.74,117,0
2006-05-22,21.54,21.54,19.5,19.5,3963,0
2006-05-23,19.74,20.1,19.2,20.1,167,0
2006-05-24,20.04,20.04,18.6,19.26,2004,0
2006-05-25,19.26,19.26,18.48,19.2,729,0
2006-05-26,18.9,18.9,18.9,18.9,1817,0
2006-05-30,19.2,19.26,18.9,18.9,2117,0
2006-05-31,18.72,18.84,18.48,18.72,3194,0
2006-06-01,19.2,19.2,18.72,18.72,761,0
2006-06-02,18.9,18.9,18.9,18.9,383,0
2006-06-05,18.78,18.78,18.78,18.78,500,0
2006-06-06,18.78,18.78,18.78,18.78,183,0
2006-06-08,18.78,18.9,18.78,18.78,417,0
2006-06-09,19.56,19.56,18.12,18.66,12883,0
2006-06-12,18.6,19.14,18.12,18.48,8867,0
2006-06-13,18.42,18.9,18.12,18.12,400,0
2006-06-14,19.02,19.14,18.12,18.12,4733,0
2006-06-15,18.12,18.96,18.12,18.18,6881,0
2006-06-16,18.96,19.2,18.3,18.3,3292,0
2006-06-19,18.36,18.84,18.12,18.12,633,0
2006-06-20,18.3,18.54,18.12,18.18,493,0
2006-06-21,18.3,19.2,18.18,18.48,1983,0
2006-06-22,18.12,18.72,18.12,18.72,217,0
2006-06-23,18.24,18.54,18.24,18.3,383,0
2006-06-26,18.54,19.2,18.12,18.12,1983,0
2006-06-27,18.36,19.14,18.36,18.36,350,0
2006-06-28,18.48,19.14,18.42,18.48,250,0
2006-06-29,18.48,21.24,18.48,21.24,861,0
2006-06-30,20.1,20.1,20.1,20.1,17,0
2006-07-03,18.9,20.58,18.9,20.58,197,0
2006-07-05,20.82,20.82,20.46,20.46,67,0
2006-07-06,19.5,19.5,19.5,19.5,17,0
2006-07-10,19.5,19.5,19.5,19.5,233,0
2006-07-11,18.9,18.9,18.9,18.9,583,0
2006-07-12,18.9,18.9,18.9,18.9,183,0
2006-07-13,18.9,18.9,18.9,18.9,70,0
2006-07-14,18.72,18.72,18.42,18.42,1017,0
2006-07-17,18.84,20.34,18.6,20.34,774,0
2006-07-18,20.4,20.4,20.1,20.1,100,0
2006-07-20,18.9,18.9,18.78,18.78,83,0
2006-07-21,18.84,20.16,18.84,19.5,100,0
2006-07-24,20.1,20.64,19.32,19.32,372,0
2006-07-25,19.8,19.8,18.3,18.3,383,0
2006-07-26,18.3,18.78,18.12,18.3,1836,0
2006-07-28,18.42,18.48,18.12,18.12,333,0
2006-07-31,18.12,18.12,18.12,18.12,317,0
2006-08-02,18.3,18.48,18.24,18.24,67,0
2006-08-03,18.42,19.08,18.42,19.08,1050,0
2006-08-04,19.44,19.74,19.44,19.74,200,0
2006-08-07,18.96,19.2,18.12,18.12,333,0
2006-08-08,18.66,18.66,18.12,18.12,1200,0
2006-08-09,18.3,18.3,18.3,18.3,17,0
2006-08-14,18.12,19.74,18.12,18.18,658,0
2006-08-15,18.12,18.12,18.12,18.12,20,0
2006-08-17,18.12,18.12,18.12,18.12,117,0
2006-08-18,18.6,18.9,18.6,18.9,433,0
2006-08-21,19.02,19.02,18.9,18.9,717,0
2006-08-22,19.02,19.02,19.02,19.02,50,0
2006-08-23,18.9,18.9,15.6,17.94,3526,0
2006-08-24,17.88,17.94,17.88,17.94,300,0
2006-08-25,16.92,16.92,16.92,16.92,167,0
2006-08-28,17.1,17.1,17.1,17.1,700,0
2006-08-29,17.22,17.64,17.22,17.64,250,0
2006-08-31,17.7,17.7,17.7,17.7,333,0
2006-09-01,17.82,17.88,17.82,17.88,83,0
2006-09-05,17.88,17.88,17.52,17.58,3945,0
2006-09-06,17.64,17.64,17.64,17.64,167,0
2006-09-07,17.52,17.52,17.52,17.52,33,0
2006-09-08,17.64,17.64,17.64,17.64,33,0
2006-09-11,17.64,17.7,17.64,17.7,667,0
2006-09-12,18,18,18,18,783,0
2006-09-13,18.9,21.06,18.9,21.06,874,0
2006-09-14,18.42,21,18.42,20.04,460,0
2006-09-15,19.5,19.5,19.5,19.5,317,0
2006-09-18,18.72,21,18.18,20.4,876,0
2006-09-19,19.56,19.56,19.56,19.56,800,0
2006-09-20,19.86,20.22,18.9,20.22,713,0
2006-09-21,19.5,19.5,19.5,19.5,1217,0
2006-09-25,21,21,18.96,18.96,42,0
2006-09-26,20.1,20.1,19.5,19.5,1433,0
2006-09-27,19.5,19.5,19.5,19.5,1322,0
2006-09-28,19.5,19.5,19.5,19.5,33,0
2006-09-29,19.5,19.5,19.5,19.5,67,0
2006-10-02,19.5,19.5,19.5,19.5,175,0
2006-10-03,19.5,19.5,19.5,19.5,717,0
2006-10-04,19.86,21.42,19.86,21.42,5567,0
2006-10-05,22.14,22.26,20.1,22.26,1342,0
2006-10-06,22.68,22.8,21,21.42,425,0
2006-10-09,20.7,21.9,20.7,20.7,2094,0
2006-10-10,20.7,21,20.7,21,600,0
2006-10-11,21,21.06,20.7,21.06,450,0
2006-10-12,20.7,20.7,20.7,20.7,17,0
2006-10-13,20.58,20.94,19.8,20.28,1550,0
2006-10-16,20.88,20.88,19.56,19.56,1015,0
2006-10-17,19.92,19.98,19.68,19.68,50,0
2006-10-20,20.88,21.84,19.5,21.84,1633,0
2006-10-23,21.48,21.48,19.68,21.42,617,0
2006-10-24,20.52,22.86,19.62,19.62,2134,0
2006-10-25,20.1,20.1,19.56,19.62,150,0
2006-10-26,19.74,20.28,19.2,19.2,267,0
2006-10-27,19.32,19.92,19.32,19.32,485,0
2006-10-30,19.5,20.7,19.5,19.62,83,0
2006-11-01,19.74,19.92,19.56,19.56,83,0
2006-11-02,19.92,19.92,19.2,19.2,200,0
2006-11-03,19.32,19.32,18.72,18.72,517,0
2006-11-07,18.84,18.84,18.24,18.66,483,0
2006-11-08,18.24,18.48,17.7,18,2356,0
2006-11-09,17.22,17.28,17.22,17.22,3452,0
2006-11-10,17.16,18.9,17.16,17.46,2983,0
2006-11-13,17.7,18.6,17.58,18.6,116,0
2006-11-14,18.36,18.36,18.36,18.36,33,0
2006-11-15,18.06,18.6,17.58,17.58,1437,0
2006-11-16,17.88,17.88,17.46,17.52,767,0
2006-11-17,17.7,17.7,17.7,17.7,867,0
2006-11-20,17.46,17.76,17.22,17.46,1290,0
2006-11-21,17.7,17.94,17.7,17.94,733,0
2006-11-22,17.94,17.94,17.58,17.58,1233,0
2006-11-24,17.94,17.94,17.94,17.94,44,0
2006-11-27,17.52,17.94,16.56,16.56,3460,0
2006-11-28,16.56,16.86,16.56,16.86,2621,0
2006-11-29,17.1,18.06,17.1,18.06,33,0
2006-11-30,17.16,17.94,17.1,17.1,2258,0
2006-12-01,17.16,17.34,17.1,17.34,267,0
2006-12-04,17.52,17.64,17.22,17.52,1492,0
2006-12-05,17.22,19.02,17.22,18.96,552,0
2006-12-06,18.48,18.48,18,18.18,250,0
2006-12-07,17.76,18.06,17.7,17.7,333,0
2006-12-08,17.7,18,17.7,18,1050,0
2006-12-11,17.4,17.94,17.16,17.94,233,0
2006-12-12,17.52,17.52,17.1,17.28,3506,0
2006-12-13,17.22,18,17.1,17.4,2088,0
2006-12-14,17.22,17.82,17.22,17.28,2000,0
2006-12-15,17.4,17.7,17.22,17.4,2767,0
2006-12-18,17.4,17.94,17.1,17.94,4867,0
2006-12-19,17.46,17.82,17.4,17.46,667,0
2006-12-20,17.94,18.36,17.7,18.12,1850,0
2006-12-21,18.42,21,18.42,20.88,1510,0
2006-12-22,20.58,20.82,19.92,20.64,1150,0
2006-12-26,20.22,20.88,19.5,20.34,601,0
2006-12-27,20.28,20.64,19.8,19.8,1200,0
2006-12-28,19.56,21,19.5,20.94,1133,0
2006-12-29,20.7,21.42,19.92,20.52,567,0
2007-01-03,20.16,20.7,18.66,20.7,2444,0
2007-01-04,20.28,21.42,20.1,21.42,600,0
2007-01-05,21.18,21.18,20.1,20.1,167,0
2007-01-08,20.94,21.3,20.4,20.7,2018,0
2007-01-09,21,21.18,19.68,20.94,2033,0
2007-01-10,20.46,20.64,20.34,20.34,3100,0
2007-01-11,20.28,20.58,19.8,19.8,900,0
2007-01-12,19.86,19.98,18.9,19.38,1228,0
2007-01-16,18.9,19.08,18.9,18.9,1067,0
2007-01-17,18.6,18.96,18.48,18.48,317,0
2007-01-18,18.3,18.42,18.3,18.42,133,0
2007-01-19,18.42,18.42,18.12,18.3,250,0
2007-01-23,18,18.3,18,18.3,1250,0
2007-01-24,18.24,18.6,17.16,17.46,3607,0
2007-01-25,17.94,18.3,17.88,18.3,1864,0
2007-01-26,18.96,18.96,18,18.3,3633,0
2007-01-29,19.74,20.58,19.68,20.04,1117,0
2007-01-30,19.44,19.44,18.36,18.54,379,0
2007-01-31,18.66,18.72,18.6,18.6,663,0
2007-02-01,18.66,19.2,18.6,19.2,6733,0
2007-02-02,19.74,19.8,19.44,19.44,300,0
2007-02-05,18.78,19.56,18.78,19.56,17090,0
2007-02-06,19.26,19.8,18,19.8,144694,0
2007-02-07,19.86,20.28,19.56,19.8,715,0
2007-02-08,20.28,20.28,18.96,19.86,683,0
2007-02-09,19.26,20.28,19.26,19.74,617,0
2007-02-12,19.56,19.98,18.54,19.38,1232,0
2007-02-13,19.2,20.28,18.36,19.08,1250,0
2007-02-14,18.9,20.34,18.9,20.34,4650,0
2007-02-15,19.38,20.04,18.3,18.9,7128,0
2007-02-16,19.14,19.68,19.14,19.26,200,0
2007-02-20,19.74,19.8,18.84,19.02,15683,0
2007-02-21,18.9,19.08,18.48,18.9,408,0
2007-02-22,18.96,19.26,18.66,18.9,1300,0
2007-02-23,18.42,19.08,18.36,18.36,2700,0
2007-02-26,18.48,18.96,18.36,18.54,1528,0
2007-02-27,18.6,19.38,18.6,18.78,867,0
2007-02-28,18.6,19.44,18.6,18.84,217,0
2007-03-01,18.6,19.14,18.6,18.6,529,0
2007-03-02,18.6,19.26,18.6,18.6,1783,0
2007-03-05,18.6,19.14,18.6,19.14,83,0
2007-03-06,19.2,19.2,19.14,19.2,400,0
2007-03-07,19.26,19.5,19.08,19.08,1167,0
2007-03-08,19.32,19.74,18.96,19.62,3917,0
2007-03-09,19.26,20.1,19.2,20.1,2934,0
2007-03-12,20.58,20.94,20.04,20.4,875,0
2007-03-13,20.28,20.7,20.04,20.7,917,0
2007-03-14,20.4,20.4,19.5,19.8,1076,0
2007-03-15,19.26,20.04,19.26,19.8,793,0
2007-03-16,19.98,19.98,19.26,19.62,583,0
2007-03-19,19.14,19.44,19.08,19.44,200,0
2007-03-20,19.38,19.5,19.38,19.44,267,0
2007-03-21,19.5,19.5,19.44,19.44,640,0
2007-03-22,18.96,19.2,18.96,19.2,1017,0
2007-03-23,19.08,19.14,18.6,18.78,279,0
2007-03-26,18.54,18.54,18.06,18.48,1452,0
2007-03-27,18.78,18.78,18,18,3145,0
2007-03-28,18.6,18.6,18.18,18.18,108,0
2007-03-30,18.12,18.54,18.06,18.54,1421,0
2007-04-02,18.3,18.6,18.3,18.48,100,0
2007-04-03,18.6,19.44,18.6,19.14,2417,0
2007-04-04,19.02,19.14,19.02,19.14,81,0
2007-04-05,18.96,18.96,18.66,18.84,50,0
2007-04-09,18.72,19.14,18.6,19.14,9353,0
2007-04-10,18.36,19.08,18.36,18.48,608,0
2007-04-11,19.2,19.2,18.66,19.02,341,0
2007-04-12,18.6,18.9,18.6,18.9,350,0
2007-04-13,18.42,18.54,18.42,18.54,117,0
2007-04-16,18.9,18.96,18.66,18.66,668,0
2007-04-17,18.3,18.36,18,18.06,5637,0
2007-04-18,18.3,18.3,18.12,18.12,667,0
2007-04-19,18.3,18.48,18.12,18.12,35300,0
2007-04-20,18.24,18.78,18.18,18.36,2218,0
2007-04-23,18.6,18.6,18.3,18.3,3593,0
2007-04-24,18.3,18.3,18.24,18.3,2017,0
2007-04-25,18.6,18.6,17.1,17.22,13607,0
2007-04-26,17.46,17.82,17.16,17.82,1667,0
2007-04-27,17.4,17.7,17.4,17.64,417,0
2007-04-30,17.4,18,17.4,18,2371,0
2007-05-01,17.7,18.12,17.7,17.76,733,0
2007-05-02,18.24,18.24,18,18,422,0
2007-05-03,18.24,18.48,18.24,18.48,917,0
2007-05-04,18.54,19.5,18.06,18.24,11186,0
2007-05-07,18.66,19.5,18.54,18.78,3567,0
2007-05-08,19.14,19.5,18.06,18.6,2117,0
2007-05-09,18.54,18.96,18.54,18.72,438,0
2007-05-10,18.3,18.72,18.24,18.24,311,0
2007-05-11,18.12,19.44,17.76,18.24,549,0
2007-05-14,18.18,18.18,17.88,17.88,317,0
2007-05-15,17.7,18.66,17.1,17.52,1573,0
2007-05-16,17.22,17.46,17.22,17.46,100,0
2007-05-17,17.46,17.58,17.1,17.1,1095,0
2007-05-18,17.16,17.88,17.04,17.4,1065,0
2007-05-21,17.22,18.36,17.04,18,2500,0
2007-05-22,18.6,19.2,18.48,18.48,83,0
2007-05-23,18.9,18.9,18.9,18.9,7533,0
2007-05-24,18.42,18.54,18.42,18.54,817,0
2007-05-25,18.18,19.44,18.06,19.08,3460,0
2007-05-29,18.3,19.08,18.12,18.66,2414,0
2007-05-31,18.96,19.38,18.6,19.38,590,0
2007-06-01,19.08,19.62,19.08,19.14,1170,0
2007-06-04,19.08,21,19.08,21,2541,0
2007-06-05,20.7,21.48,19.2,20.7,7267,0
2007-06-06,20.7,21.24,20.7,20.7,134267,0
2007-06-07,19.74,20.58,19.74,20.58,167,0
2007-06-08,19.74,20.04,19.68,20.04,184,0
2007-06-11,19.92,20.4,19.02,20.4,167,0
2007-06-12,19.62,20.16,19.08,19.5,850,0
2007-06-13,18.66,19.26,18.66,19.14,217,0
2007-06-14,20.1,20.16,18.72,19.2,2976,0
2007-06-15,19.32,20.4,18.9,20.4,1933,0
2007-06-18,20.4,20.88,20.4,20.7,46469,0
2007-06-19,20.46,21,20.46,21,1666,0
2007-06-20,20.7,21,20.58,21,210,0
2007-06-21,20.58,20.94,20.58,20.7,3183,0
2007-06-22,20.58,21,20.58,21,1150,0
2007-06-25,20.7,21,20.7,20.7,1600,0
2007-06-26,20.94,21,20.82,20.82,255,0
2007-06-27,20.7,20.94,20.64,20.88,505,0
2007-06-28,21.06,21.6,21.06,21.48,3600,0
2007-06-29,21,21.9,21,21.9,1309,0
2007-07-02,21.18,22.2,21.18,21.6,707,0
2007-07-03,21.9,22.5,21.42,22.08,203,0
2007-07-05,21.6,22.32,21.36,22.32,330,0
2007-07-06,22.02,22.26,20.7,21.54,533,0
2007-07-09,21.42,22.86,21.18,21.66,1350,0
2007-07-10,21.66,21.66,21,21.42,496,0
2007-07-11,21.06,21.6,20.82,21.18,950,0
2007-07-12,21.24,22.38,21.24,21.9,917,0
2007-07-13,21.24,22.38,21.24,21.66,1116,0
2007-07-16,21.84,22.26,21,21.3,6976,0
2007-07-17,21.18,21.48,21.18,21.36,200,0
2007-07-18,21.84,21.84,21.24,21.72,83,0
2007-07-19,21.9,21.96,21.48,21.9,267,0
2007-07-23,21.72,23.22,21.6,22.8,1411,0
2007-07-24,22.8,23.58,22.14,22.98,7516,0
2007-07-25,23.46,23.88,22.02,23.4,1284,0
2007-07-26,23.4,23.58,22.8,23.1,2600,0
2007-07-27,22.8,22.98,22.8,22.8,550,0
2007-07-30,23.04,23.88,22.86,23.34,650,0
2007-07-31,22.92,23.7,22.86,23.7,667,0
2007-08-01,23.88,23.94,23.34,23.64,416,0
2007-08-02,23.1,23.58,22.8,23.58,790,0
2007-08-03,23.1,23.22,22.86,22.86,904,0
2007-08-06,23.04,23.1,23.04,23.1,150,0
2007-08-07,22.92,23.64,22.86,23.34,767,0
2007-08-08,22.98,23.52,22.86,23.22,543,0
2007-08-09,22.86,23.7,22.62,23.7,583,0
2007-08-10,23.58,24,22.56,23.88,4912,0
2007-08-13,24,24,22.5,22.98,1283,0
2007-08-14,22.68,23.04,22.68,23.04,100,0
2007-08-15,23.22,23.22,22.98,22.98,113,0
2007-08-16,22.5,23.16,21.9,21.96,1600,0
2007-08-17,21.96,22.8,20.4,21.9,2350,0
2007-08-20,21.06,21.78,20.34,20.82,1717,0
2007-08-21,20.64,22.5,20.52,22.5,1933,0
2007-08-22,21.84,21.9,21.18,21.3,350,0
2007-08-23,21.36,21.9,21.12,21.12,2550,0
2007-08-24,20.64,21.72,20.46,20.46,2557,0
2007-08-27,20.34,21.96,20.22,20.22,2991,0
2007-08-28,20.34,21.06,20.16,20.16,867,0
2007-08-29,19.86,20.52,19.5,20.46,3963,0
2007-08-30,20.52,21.78,20.52,21.78,950,0
2007-08-31,21.78,23.7,21.18,22.8,5439,0
2007-09-04,22.38,22.68,21.72,22.38,733,0
2007-09-05,21.9,22.26,21.12,22.26,1061,0
2007-09-06,22.02,22.74,21.96,22.2,14800,0
2007-09-07,22.14,23.82,22.14,23.22,8612,0
2007-09-10,23.28,23.64,22.8,23.04,5087,0
2007-09-11,23.22,23.4,22.92,22.92,1350,0
2007-09-12,23.1,23.34,22.86,23.34,379,0
2007-09-13,23.34,23.34,22.92,22.92,333,0
2007-09-14,23.46,23.46,22.44,22.8,683,0
2007-09-17,23.1,23.64,22.5,22.8,3478,0
2007-09-18,22.62,23.1,22.56,22.92,417,0
2007-09-19,22.44,22.56,21.12,22.14,3355,0
2007-09-20,22.62,22.74,21.9,22.44,1957,0
2007-09-21,22.74,22.74,21.96,22.56,1892,0
2007-09-24,22.86,22.98,21.24,22.14,2427,0
2007-09-25,22.56,22.68,22.2,22.5,2817,0
2007-09-26,23.04,23.04,21.96,22.08,1778,0
2007-09-27,22.2,22.98,22.08,22.86,1584,0
2007-09-28,22.74,23.04,22.14,22.98,4183,0
2007-10-01,22.98,22.98,22.2,22.8,3778,0
2007-10-02,22.62,22.8,22.02,22.32,578,0
2007-10-03,22.5,22.8,22.44,22.5,51898,0
2007-10-04,22.32,22.62,22.2,22.5,4300,0
2007-10-05,22.5,22.98,22.5,22.92,190,0
2007-10-08,23.04,23.1,22.2,22.32,4765,0
2007-10-09,22.44,23.04,22.32,22.32,562,0
2007-10-10,22.26,22.98,22.26,22.5,538,0
2007-10-11,22.26,22.74,22.26,22.38,1532,0
2007-10-12,22.2,22.56,22.2,22.56,1143,0
2007-10-15,22.5,22.68,21.96,22.62,19916,0
2007-10-16,23.04,23.04,21.78,21.78,1164,0
2007-10-17,22.32,22.32,22.08,22.26,250,0
2007-10-18,21.3,21.96,21,21.66,1612,0
2007-10-19,21.06,22.14,21.06,22.14,175,0
2007-10-22,22.2,22.26,22.2,22.26,39,0
2007-10-23,21.54,22.2,21.48,21.48,569,0
2007-10-24,21.42,21.66,21.3,21.66,917,0
2007-10-25,22.32,22.32,20.7,20.7,904,0
2007-10-26,20.58,20.88,20.58,20.82,255,0
2007-10-29,20.52,21.78,20.52,21.06,1446,0
2007-10-30,20.52,21.84,20.52,21.66,450,0
2007-10-31,22.08,22.08,20.58,21.84,872,0
2007-11-01,21.18,21.18,20.82,20.82,317,0
2007-11-02,20.76,21.24,20.46,20.46,495,0
2007-11-05,20.16,21.18,20.04,20.76,1372,0
2007-11-06,21,21,20.46,20.64,950,0
2007-11-07,20.52,21.18,19.8,19.8,2317,0
2007-11-08,20.1,20.7,18.66,18.66,2283,0
2007-11-09,18.42,18.84,18.42,18.42,367,0
2007-11-12,19.14,21.24,18.66,18.9,1131,0
2007-11-13,19.38,20.64,18.9,20.04,2110,0
2007-11-14,20.52,20.52,17.4,17.4,18239,0
2007-11-15,17.52,18.84,17.46,18.84,1134,0
2007-11-16,18.96,18.96,17.7,18,2133,0
2007-11-19,17.76,18.78,17.76,18.6,341,0
2007-11-20,18.6,18.6,17.7,18.06,1308,0
2007-11-21,18,19.08,18,18.48,16551,0
2007-11-26,17.94,18.48,17.58,18,761,0
2007-11-27,17.52,18.96,17.52,18.96,4864,0
2007-11-28,18.84,18.84,17.94,17.94,1103,0
2007-11-29,18.48,18.9,17.76,18.06,3233,0
2007-11-30,19.02,19.2,18.6,19.2,4215,0
2007-12-03,18.12,19.2,18.12,19.2,1100,0
2007-12-04,18.6,19.44,18.6,19.44,247,0
2007-12-05,19.14,19.2,18.9,18.9,558,0
2007-12-06,19.2,19.98,19.02,19.98,1450,0
2007-12-07,19.74,19.8,18.72,18.72,693,0
2007-12-10,18.78,19.26,18.36,18.36,1985,0
2007-12-11,18.06,19.2,18.06,18.06,342,0
2007-12-12,19.5,19.5,18.06,18.54,870,0
2007-12-13,18.48,18.9,17.58,17.7,483,0
2007-12-14,18.84,18.84,17.7,18.24,2700,0
2007-12-17,16.8,17.7,16.8,17.7,19379,0
2007-12-18,17.64,18.66,16.8,18.66,6203,0
2007-12-19,18.48,18.48,17.58,17.64,750,0
2007-12-20,18.24,18.3,17.58,18.18,5351,0
2007-12-21,17.76,18.18,17.7,17.7,983,0
2007-12-24,18.3,18.3,18.18,18.3,283,0
2007-12-26,17.82,18.3,17.76,18.12,733,0
2007-12-27,18.24,18.84,18.18,18.84,9458,0
2007-12-28,18.6,19.8,18.6,19.8,324,0
2007-12-31,18.9,21.48,18.9,21.42,2867,0
2008-01-02,21.18,21.18,17.76,18.06,15125,0
2008-01-03,18.06,19.38,17.64,19.26,1572,0
2008-01-04,19.56,19.68,18.54,19.62,367,0
2008-01-07,18.9,22.2,16.74,18.96,8185,0
2008-01-08,18.6,19.02,17.7,18.6,1763,0
2008-01-10,18.54,19.5,18.54,19.44,1573,0
2008-01-11,18.42,18.6,17.82,18.12,958,0
2008-01-14,18.54,18.78,18,18.66,2533,0
2008-01-15,19.02,19.14,18.24,19.08,750,0
2008-01-16,18.12,19.08,18.12,18.66,317,0
2008-01-17,18.66,18.66,17.88,17.88,650,0
2008-01-18,18.42,18.42,17.88,18,317,0
2008-01-22,17.52,18.42,17.16,17.94,567,0
2008-01-23,17.52,17.88,17.46,17.82,1918,0
2008-01-24,18,18.06,17.46,17.52,717,0
2008-01-25,17.58,17.88,17.16,17.46,733,0
2008-01-28,17.34,17.58,17.1,17.22,2961,0
2008-01-29,17.22,18.24,16.92,18.24,3929,0
2008-01-30,18.42,18.84,18.24,18.3,1664,0
2008-01-31,18.48,19.14,17.94,18.6,4204,0
2008-02-01,18.36,19.14,18.36,19.08,833,0
2008-02-04,19.08,19.5,19.02,19.2,800,0
2008-02-05,19.2,20.34,19.14,19.68,936,0
2008-02-06,19.74,20.82,19.32,19.38,2254,0
2008-02-07,20.52,20.52,19.02,19.62,883,0
2008-02-08,19.5,20.04,19.26,19.5,672,0
2008-02-11,19.56,20.1,19.2,19.2,2878,0
2008-02-12,20.04,20.16,19.2,19.2,2376,0
2008-02-13,19.92,20.7,19.5,20.52,4513,0
2008-02-14,20.58,21.36,19.98,20.58,1733,0
2008-02-15,20.88,21.54,20.4,21.48,46107,0
2008-02-19,21.9,21.9,19.5,20.7,2150,0
2008-02-20,21.3,21.42,20.22,21,942,0
2008-02-21,20.4,21.66,20.1,20.94,4389,0
2008-02-22,21.06,21.6,20.64,21.48,2155,0
2008-02-25,21.78,21.78,19.56,21,1858,0
2008-02-26,21,21.6,20.64,21.48,1065,0
2008-02-27,21,21,20.28,21,385,0
2008-02-28,20.94,21,20.22,20.94,1117,0
2008-02-29,20.34,21,20.1,21,575,0
2008-03-03,20.34,20.34,18.84,18.84,9725,0
2008-03-04,18.9,19.5,18.24,18.36,2497,0
2008-03-05,18.12,19.98,18.12,18.42,2912,0
2008-03-06,18.48,19.56,18.48,19.56,150,0
2008-03-07,18.72,19.92,18.72,19.2,490,0
2008-03-10,19.68,19.74,19.38,19.5,492,0
2008-03-11,19.5,21.48,18.54,20.58,817,0
2008-03-12,19.86,20.04,19.44,19.44,1212,0
2008-03-13,20.52,20.52,19.44,19.8,1008,0
2008-03-14,19.74,19.8,18.06,19.44,6058,0
2008-03-17,19.5,19.5,19.2,19.2,733,0
2008-03-18,18.9,19.14,17.58,18.66,4792,0
2008-03-19,18.72,18.9,18.72,18.9,800,0
2008-03-20,18.9,19.02,18.6,18.66,483,0
2008-03-24,18.66,18.66,18.42,18.6,2550,0
2008-03-25,18.96,19.02,18.6,18.6,964,0
2008-03-26,18.6,18.6,18.36,18.54,1133,0
2008-03-27,18.84,18.84,18.12,18.84,742,0
2008-03-28,19.02,19.02,18,18.36,3001,0
2008-03-31,18.72,19.14,18.06,19.14,1517,0
2008-04-01,18.9,19.38,18.06,18.84,1717,0
2008-04-02,18.54,18.84,18,18.72,1737,0
2008-04-03,18.06,19.32,18.06,19.08,5051,0
2008-04-04,18.3,19.38,17.04,17.04,7416,0
2008-04-07,18.54,19.08,17.22,18.84,5275,0
2008-04-08,18.84,18.9,18.12,18.78,392,0
2008-04-09,18.6,19.8,17.22,18.3,3933,0
2008-04-10,17.52,18.9,17.52,18.24,1017,0
2008-04-11,17.52,19.02,17.52,18.78,413,0
2008-04-14,18.06,19.08,18.06,19.02,591,0
2008-04-15,18.9,18.9,18.24,18.72,467,0
2008-04-16,18.3,18.9,18.3,18.78,549,0
2008-04-17,18.78,18.78,18.54,18.54,218,0
2008-04-18,18.6,18.84,18.24,18.84,1150,0
2008-04-21,18.9,18.9,18.12,18.12,1077,0
2008-04-22,18.3,18.54,17.34,17.34,10500,0
2008-04-23,17.34,17.64,17.16,17.46,3233,0
2008-04-24,17.7,17.88,17.34,17.46,550,0
2008-04-25,17.94,18.3,17.28,17.28,433,0
2008-04-28,17.16,17.28,17.04,17.22,842,0
2008-04-29,17.28,17.34,17.22,17.22,590,0
2008-04-30,17.34,17.94,17.34,17.34,450,0
2008-05-01,18.24,18.84,18.18,18.48,213,0
2008-05-05,17.52,19.74,17.52,19.02,3774,0
2008-05-06,18.9,19.62,17.88,19.5,4193,0
2008-05-07,18.06,18.3,17.58,17.7,932,0
2008-05-08,17.52,18.42,17.4,17.82,3125,0
2008-05-09,18.12,18.3,17.64,17.64,867,0
2008-05-12,18,18.36,16.74,17.1,7430,0
2008-05-13,17.4,17.7,16.86,17.16,3033,0
2008-05-14,17.4,17.88,17.16,17.28,2369,0
2008-05-15,17.7,18.18,17.34,17.82,2883,0
2008-05-16,17.7,17.7,17.04,17.52,3833,0
2008-05-19,16.98,17.58,16.92,17.1,2105,0
2008-05-20,16.92,17.7,16.92,17.64,2041,0
2008-05-21,17.46,17.64,17.04,17.04,883,0
2008-05-22,17.58,17.7,17.1,17.1,2884,0
2008-05-23,17.22,17.52,17.22,17.46,67,0
2008-05-27,17.76,17.76,17.46,17.7,1252,0
2008-05-28,17.4,17.82,17.4,17.82,980,0
2008-05-29,17.52,17.82,17.52,17.82,825,0
2008-05-30,17.58,17.94,17.22,17.94,967,0
2008-06-02,17.82,17.94,17.82,17.88,466,0
2008-06-03,17.4,17.88,17.22,17.64,2723,0
2008-06-04,17.94,18.3,17.88,18.3,1883,0
2008-06-05,18.42,18.54,18.24,18.54,650,0
2008-06-06,18.42,19.2,18,18.72,2507,0
2008-06-09,18.48,19.2,18.12,19.2,21169,0
2008-06-10,18.96,19.5,18.9,19.2,2381,0
2008-06-11,18.84,20.22,18.84,20.22,22687,0
2008-06-12,19.5,19.74,18.66,19.62,4249,0
2008-06-13,19.26,19.98,19.02,19.98,1283,0
2008-06-16,18.48,19.62,18.42,19.44,515,0
2008-06-17,19.14,19.74,19.14,19.68,1750,0
2008-06-18,19.08,19.62,18.78,19.44,200,0
2008-06-19,18.72,19.8,18.6,19.8,42602,0
2008-06-20,18.9,19.56,17.76,18,4215,0
2008-06-23,18,18.36,17.4,17.52,1351,0
2008-06-24,17.64,18.06,17.46,17.52,1133,0
2008-06-25,17.52,18,17.04,17.04,1825,0
2008-06-26,17.28,17.76,16.62,17.76,4975,0
2008-06-27,17.28,18.24,17.28,18.24,450,0
2008-06-30,18.18,18.24,18.18,18.24,76,0
2008-07-01,17.7,18.18,17.4,18.18,106,0
2008-07-07,16.98,17.82,16.8,17.58,5000,0
2008-07-08,17.04,17.58,17.04,17.4,450,0
2008-07-09,17.04,17.4,16.86,16.86,567,0
2008-07-10,17.22,17.34,17.1,17.16,250,0
2008-07-11,16.92,17.28,16.8,17.28,750,0
2008-07-14,17.1,17.64,16.92,17.64,50,0
2008-07-18,17.1,17.82,16.86,17.82,708,0
2008-07-22,17.22,17.7,17.22,17.7,33,0
2008-07-23,17.34,17.34,17.34,17.34,33,0
2008-07-24,17.4,17.64,17.28,17.64,1133,0
2008-07-25,17.1,18.24,17.1,18.24,1417,0
2008-07-28,18,18.18,18,18,572,0
2008-07-29,18,18.18,18,18,300,0
2008-07-30,17.94,18,17.94,17.94,267,0
2008-07-31,17.7,17.76,17.7,17.76,600,0
2008-08-01,17.52,17.94,17.52,17.94,350,0
2008-08-04,17.46,17.64,17.46,17.64,145,0
2008-08-05,17.64,17.64,17.1,17.1,133,0
2008-08-06,17.1,17.1,17.1,17.1,167,0
2008-08-08,17.34,18,17.28,17.64,1081,0
2008-08-11,17.58,17.58,17.58,17.58,133,0
2008-08-12,17.94,17.94,17.7,17.94,183,0
2008-08-14,17.46,17.46,17.4,17.4,567,0
2008-08-15,17.94,17.94,17.34,17.52,283,0
2008-08-18,17.46,17.46,17.4,17.4,50,0
2008-08-20,17.82,17.82,17.34,17.34,50,0
2008-08-21,17.88,17.88,17.34,17.34,33,0
2008-08-22,17.76,18.6,17.64,18,5115,0
2008-08-25,17.52,18.48,17.52,18.48,951,0
2008-08-26,17.94,18.24,17.7,17.7,1629,0
2008-08-28,17.52,22.32,17.52,19.5,6514,0
2008-08-29,16.8,19.5,16.8,19.2,11793,0
2008-09-02,18.9,19.14,18.54,18.54,285,0
2008-09-03,18.96,18.96,18.12,18.9,67,0
2008-09-04,19.02,19.02,18.78,18.78,174,0
2008-09-05,18.6,18.9,18.06,18.9,350,0
2008-09-08,18.84,18.96,18.84,18.9,106,0
2008-09-10,18.24,18.48,18.24,18.48,1683,0
2008-09-11,18.12,18.54,16.8,17.34,8074,0
2008-09-12,17.4,18.18,17.4,17.94,1663,0
2008-09-15,17.4,18.12,16.8,18.12,3750,0
2008-09-16,17.34,17.94,17.34,17.94,50,0
2008-09-18,17.46,18,17.46,18,550,0
2008-09-19,18,18,18,18,49,0
2008-09-23,17.22,17.76,16.44,17.64,1680,0
2008-09-24,17.4,17.94,17.4,17.94,86,0
2008-09-25,17.4,17.7,16.56,17.7,1650,0
2008-09-26,16.86,16.86,16.86,16.86,17,0
2008-09-29,17.58,17.64,16.44,17.64,268,0
2008-09-30,17.64,17.94,16.56,17.94,1557,0
2008-10-01,17.52,17.52,16.92,17.46,50,0
2008-10-02,17.88,17.88,16.56,17.64,1091,0
2008-10-03,17.7,17.7,17.22,17.22,783,0
2008-10-06,17.22,17.64,15.72,17.64,920,0
2008-10-07,17.34,17.34,16.56,16.56,581,0
2008-10-08,17.34,17.58,15.66,17.58,749,0
2008-10-09,17.34,17.34,14.76,16.68,3549,0
2008-10-10,15.12,16.68,14.58,16.68,5238,0
2008-10-13,17.34,17.34,15.3,16.5,2272,0
2008-10-14,16.5,16.56,15,15.54,206,0
2008-10-15,15.72,15.72,14.46,14.46,1934,0
2008-10-16,15.48,15.6,14.1,15.54,440,0
2008-10-17,15.6,16.56,15.06,16.56,817,0
2008-10-20,16.56,16.56,16.56,16.56,215,0
2008-10-21,16.2,16.68,15.3,16.68,849,0
2008-10-22,15.6,15.6,15.36,15.42,1017,0
2008-10-23,16.26,16.26,14.16,15,1725,0
2008-10-24,16.14,16.2,14.88,16.2,962,0
2008-10-27,16.2,16.2,15.06,15.6,1695,0
2008-10-28,15.66,16.08,13.92,14.16,5496,0
2008-10-29,15.6,15.6,14.04,14.04,1193,0
2008-10-30,14.04,15.06,13.2,13.5,1580,0
2008-10-31,13.38,13.44,13.2,13.44,1107,0
2008-11-03,13.2,13.68,13.2,13.2,1207,0
2008-11-04,13.08,13.8,13.08,13.74,812,0
2008-11-05,14.16,14.88,13.8,14.88,854,0
2008-11-06,14.22,14.22,14.1,14.1,76,0
2008-11-07,13.68,13.92,12.6,12.6,1591,0
2008-11-10,13.2,13.2,12.9,13.08,1469,0
2008-11-11,12.66,13.2,12.12,13.2,1054,0
2008-11-12,12.66,13.44,12.6,13.44,1232,0
2008-11-13,12.12,14.58,12.12,14.58,400,0
2008-11-14,13.32,14.34,12.72,12.72,2233,0
2008-11-17,13.62,13.62,12,12.6,111329,0
2008-11-18,12.6,12.6,12.12,12.3,6755,0
2008-11-19,12.12,12.6,11.1,12.6,5885,0
2008-11-20,12.6,12.6,11.4,12,802,0
2008-11-21,11.76,12,11.16,11.28,2563,0
2008-11-24,11.88,12.06,11.16,11.22,1433,0
2008-11-25,11.94,12,11.22,11.22,408,0
2008-11-26,11.46,11.46,10.98,11.1,1549,0
2008-11-28,11.1,13.14,11.1,13.14,950,0
2008-12-01,12,13.08,11.1,13.08,1369,0
2008-12-02,12.66,13.02,10.98,13.02,298,0
2008-12-03,13.14,13.74,12.18,12.84,1013,0
2008-12-04,12.6,12.6,12.06,12.06,99,0
2008-12-05,12.24,13.02,12.24,13.02,17,0
2008-12-08,13.02,13.14,11.46,13.14,1037,0
2008-12-09,12.24,13.5,12.12,13.5,100,0
2008-12-10,12.54,12.96,12.3,12.3,453,0
2008-12-12,12.3,12.84,12.3,12.84,33,0
2008-12-15,12.42,12.48,12.42,12.48,83,0
2008-12-16,12.12,12.66,12,12.66,683,0
2008-12-17,12.72,12.72,12,12,117,0
2008-12-18,11.82,11.82,11.82,11.82,35,0
2008-12-19,11.58,11.58,11.1,11.1,436,0
2008-12-22,11.76,12.12,11.76,12.12,83,0
2008-12-23,11.88,11.88,11.88,11.88,83,0
2008-12-26,12,12,10.86,11.7,10170,0
2008-12-29,11.46,11.58,11.46,11.58,786,0
2008-12-30,11.76,12.6,11.76,12.6,433,0
2008-12-31,12,13.14,12,13.14,3179,0
2009-01-02,12.72,13.44,12.66,13.44,50,0
2009-01-05,14.1,14.1,13.26,13.5,400,0
2009-01-06,12.66,13.98,12.66,13.5,920,0
2009-01-07,13.26,13.68,12.6,13.68,409,0
2009-01-08,13.8,13.98,13.5,13.8,609,0
2009-01-09,14.1,14.28,13.44,13.56,450,0
2009-01-14,13.32,13.32,13.26,13.26,50,0
2009-01-20,12.06,13.8,11.76,13.8,609,0
2009-01-22,12.9,12.9,12.9,12.9,33,0
2009-01-23,12.72,12.84,11.28,12.72,421,0
2009-01-26,13.32,13.32,12.18,12.9,50,0
2009-01-27,12.42,12.48,12.3,12.3,583,0
2009-01-28,12.24,12.9,11.88,12.84,800,0
2009-01-29,11.58,12.3,11.1,11.34,902,0
2009-01-30,12.36,12.48,11.94,12.42,654,0
2009-02-02,12.48,12.48,11.1,11.1,352,0
2009-02-03,11.16,11.16,11.16,11.16,117,0
2009-02-05,11.7,11.7,11.7,11.7,17,0
2009-02-06,11.7,12.36,11.1,12.36,1469,0
2009-02-09,13.02,13.02,11.94,11.94,648,0
2009-02-10,11.1,11.4,10.74,11.34,5439,0
2009-02-11,10.86,11.88,10.86,11.22,217,0
2009-02-12,11.16,11.16,10.68,10.68,2717,0
2009-02-13,11.16,11.16,11.16,11.16,33,0
2009-02-17,10.38,10.38,9.3,9.6,6417,0
2009-02-18,9.66,9.66,8.1,8.94,19755,0
2009-02-19,9.24,9.6,9.24,9.42,967,0
2009-02-20,9,10.2,9,10.2,770,0
2009-02-23,9.24,9.3,9.12,9.3,503,0
2009-02-24,9.36,9.42,9.36,9.42,300,0
2009-02-25,10.08,10.14,9.42,9.66,783,0
2009-02-26,9.72,9.72,9.6,9.6,833,0
2009-02-27,9.9,10.44,9.42,10.44,4000,0
2009-03-02,9.42,10.02,9.18,10.02,83,0
2009-03-03,9.96,10.08,9.06,9.3,396,0
2009-03-04,9.84,9.84,9.6,9.84,67,0
2009-03-05,9.66,9.96,9.6,9.66,2104,0
2009-03-06,9.66,9.66,9.54,9.66,692,0
2009-03-09,10.08,10.2,9.96,10.14,3183,0
2009-03-10,10.02,10.62,9.36,10.5,3998,0
2009-03-11,9.72,10.26,9.66,10.08,254,0
2009-03-12,9.66,10.2,9.66,10.14,100,0
2009-03-13,11.1,11.1,10.02,10.2,604,0
2009-03-16,10.14,10.32,10.02,10.2,67,0
2009-03-17,9.96,10.32,9.48,10.32,633,0
2009-03-18,9.78,10.14,9.66,10.14,417,0
2009-03-19,9.72,10.08,9.72,10.08,50,0
2009-03-20,9.66,10.14,9.66,9.9,84,0
2009-03-23,10.14,11.52,10.14,10.98,1000,0
2009-03-24,11.88,11.88,10.26,10.26,350,0
2009-03-25,13.74,13.74,11.88,11.88,602,0
2009-03-26,11.7,11.7,10.8,11.64,1884,0
2009-03-27,11.04,11.64,10.98,11.64,117,0
2009-03-30,11.64,11.76,11.58,11.76,167,0
2009-03-31,11.64,12.78,11.58,12,433,0
2009-04-01,11.58,12,11.58,12,453,0
2009-04-02,11.76,12.6,11.76,12.6,50,0
2009-04-03,11.76,13.14,11.1,13.14,102903,0
2009-04-06,12.42,12.42,11.4,12.42,1422,0
2009-04-07,11.46,12.42,11.4,12.42,1498,0
2009-04-08,11.52,12.66,11.52,12.6,4767,0
2009-04-09,12.42,13.08,11.7,13.08,3599,0
2009-04-13,11.88,13.44,11.88,13.44,883,0
2009-04-14,12.12,13.44,12.06,13.44,3131,0
2009-04-15,12.36,13.02,12.3,13.02,167,0
2009-04-16,13.38,13.44,12.48,12.84,992,0
2009-04-17,12.54,12.72,12.54,12.66,88,0
2009-04-20,12.24,12.78,12.24,12.78,892,0
2009-04-21,12.54,13.44,12.54,13.44,817,0
2009-04-22,12.36,13.14,12.12,12.3,317,0
2009-04-23,12.36,12.6,12.24,12.6,533,0
2009-04-24,12.06,12.6,12,12.6,1874,0
2009-04-27,12.12,13.14,12.12,13.14,50,0
2009-04-29,13.02,13.5,13.02,13.5,938,0
2009-04-30,13.98,14.28,12.6,14.28,1915,0
2009-05-01,13.92,13.92,12.6,13.44,594,0
2009-05-04,12.78,14.04,12.78,14.04,120,0
2009-05-06,13.02,13.08,12.96,12.96,383,0
2009-05-07,12.66,12.66,12.36,12.66,1333,0
2009-05-11,13.2,13.2,12,12.6,3003,0
2009-05-12,13.62,13.62,12.6,12.72,1083,0
2009-05-13,12.6,12.6,11.7,11.88,11599,0
2009-05-14,12,12.3,11.94,12.3,629,0
2009-05-15,12.06,12.18,12,12.18,200,0
2009-05-18,12.3,12.9,12.3,12.84,917,0
2009-05-19,12.9,12.9,12.72,12.78,808,0
2009-05-20,12.9,12.9,12.36,12.6,3678,0
2009-05-21,12.54,12.6,11.76,12.54,133,0
2009-05-22,11.94,11.94,11.58,11.58,1260,0
2009-05-26,11.58,12.24,11.52,12.24,1033,0
2009-05-27,12.24,12.24,12.12,12.24,632,0
2009-05-28,11.7,11.7,11.7,11.7,117,0
2009-05-29,12.06,12.6,12.06,12.6,1045,0
2009-06-01,11.88,12.6,11.82,12.6,95,0
2009-06-02,12.42,12.54,12.12,12.3,1483,0
2009-06-03,12.54,12.54,12.06,12.48,950,0
2009-06-04,12.24,12.48,12.06,12.48,826,0
2009-06-05,12.06,12.66,12.06,12.66,2477,0
2009-06-08,12.72,12.72,12.72,12.72,17,0
2009-06-09,12.42,12.72,12.12,12.72,1115,0
2009-06-10,12.84,13.2,12.3,12.6,2196,0
2009-06-11,12.3,12.36,12.3,12.36,1014,0
2009-06-12,12.48,12.6,12.3,12.3,200,0
2009-06-15,12.36,12.42,12.3,12.42,2483,0
2009-06-16,12.3,12.9,12.3,12.9,450,0
2009-06-17,12.3,12.84,12.3,12.78,781,0
2009-06-18,12.72,12.72,12.72,12.72,26,0
2009-06-19,12.72,12.72,12.72,12.72,121,0
2009-06-22,12.36,12.36,12,12.3,1083,0
2009-06-23,12,12.3,12,12.3,520,0
2009-06-24,12.84,12.84,12.42,12.42,283,0
2009-06-25,12.78,12.84,12.78,12.78,144,0
2009-06-26,12.72,12.72,12.42,12.72,217,0
2009-06-29,12.72,13.14,12.72,13.14,142,0
2009-06-30,13.14,13.14,13.14,13.14,33,0
2009-07-01,12.3,13.14,12.3,13.14,167,0
2009-07-06,12.84,12.84,12.84,12.84,17,0
2009-07-07,12.84,12.84,12.84,12.84,33,0
2009-07-08,12.72,12.78,12.6,12.78,133,0
2009-07-10,12.78,12.78,12.78,12.78,17,0
2009-07-13,12.42,12.78,12.42,12.78,280,0
2009-07-14,12.78,12.78,12.78,12.78,17,0
2009-07-16,12.78,12.78,12.42,12.48,307,0
2009-07-17,12.6,12.6,12.6,12.6,17,0
2009-07-20,12.42,12.72,12.42,12.72,50,0
2009-07-21,12.48,12.66,12.48,12.66,33,0
2009-07-22,12.66,12.72,12.66,12.72,387,0
2009-07-23,12.72,12.72,12.72,12.72,333,0
2009-07-24,12.78,13.86,12.78,13.8,3249,0
2009-07-27,13.14,13.98,13.14,13.92,517,0
2009-07-28,13.92,13.92,13.92,13.92,0,0
2009-07-29,12.96,13.2,12.96,13.2,100,0
2009-07-30,12.96,13.08,12.9,13.08,2333,0
2009-07-31,12.9,13.2,12.84,13.2,659,0
2009-08-03,13.08,13.2,12.78,12.9,725,0
2009-08-04,12.9,13.2,12.78,13.2,496,0
2009-08-05,13.2,13.2,13.2,13.2,0,0
2009-08-06,12.72,12.84,12.72,12.84,1136,0
2009-08-07,12.72,12.78,12.72,12.72,1507,0
2009-08-10,12.84,12.84,12.66,12.66,642,0
2009-08-11,12.78,12.78,12.54,12.66,292,0
2009-08-12,12.66,12.78,12.54,12.72,307,0
2009-08-13,12.78,12.78,12.6,12.78,400,0
2009-08-14,12.06,12.84,12.06,12.6,533,0
2009-08-18,12.84,12.84,12.84,12.84,17,0
2009-08-19,12.54,12.84,12.06,12.84,167,0
2009-08-20,12.54,13.14,12,12.48,85090,0
2009-08-21,12.6,12.78,12.36,12.78,750,0
2009-08-24,13.02,13.14,13.02,13.02,933,0
2009-08-25,12.54,13.02,12.36,12.84,450,0
2009-08-26,12.72,13.02,12.36,12.84,1464,0
2009-08-27,12.78,12.78,12.78,12.78,38302,0
2009-08-28,12.6,12.84,11.58,11.7,21058,0
2009-08-31,12,12.66,12,12,2662,0
2009-09-01,12.6,12.84,12.6,12.84,3074,0
2009-09-02,12.84,13.14,12.78,13.14,1234,0
2009-09-03,12.6,12.72,12.06,12.72,1852,0
2009-09-04,12.6,12.72,12.54,12.72,117,0
2009-09-08,12.66,13.14,12.66,13.14,917,0
2009-09-09,13.08,13.2,13.08,13.2,307,0
2009-09-10,13.2,13.2,13.14,13.2,233,0
2009-09-11,13.2,13.5,13.14,13.5,1166,0
2009-09-14,13.62,14.7,13.5,14.4,3611,0
2009-09-15,14.4,14.7,13.8,14.64,2944,0
2009-09-16,14.88,14.88,13.74,14.7,3017,0
2009-09-17,14.58,15.36,14.58,15.36,1696,0
2009-09-18,15.36,15.36,13.8,13.8,5012,0
2009-09-21,13.98,14.94,13.2,14.76,2045,0
2009-09-22,14.64,14.94,14.4,14.82,1342,0
2009-09-23,14.94,17.4,14.76,16.26,5362,0
2009-09-24,16.08,16.56,15.42,16.44,1587,0
2009-09-25,16.2,16.32,14.34,15.42,3455,0
2009-09-28,14.94,14.94,13.68,14.34,3784,0
2009-09-29,14.16,14.16,11.58,11.88,56903,0
2009-09-30,12.18,12.84,11.22,12.06,19626,0
2009-10-01,12,12.66,12,12.24,1914,0
2009-10-02,12.06,12.48,12.06,12.48,2605,0
2009-10-05,12.18,12.54,12,12.12,1000,0
2009-10-06,12.06,12.12,11.94,11.94,868,0
2009-10-07,12,12,12,12,433,0
2009-10-08,12,12,11.82,12,1490,0
2009-10-09,11.94,11.94,11.82,11.82,978,0
2009-10-12,11.88,11.88,11.22,11.58,1533,0
2009-10-13,11.88,11.94,11.7,11.94,2168,0
2009-10-14,11.94,11.94,11.46,11.88,1087,0
2009-10-15,11.46,11.76,11.46,11.7,950,0
2009-10-16,11.88,11.94,11.7,11.94,3345,0
2009-10-19,11.94,11.94,11.16,11.16,6030,0
2009-10-20,11.16,11.28,11.1,11.16,1657,0
2009-10-21,11.28,11.46,11.1,11.28,7324,0
2009-10-22,11.46,11.88,11.46,11.64,2365,0
2009-10-23,11.64,12.36,11.34,11.88,4171,0
2009-10-26,11.94,11.94,11.46,11.7,1076,0
2009-10-27,11.94,11.94,11.34,11.52,3193,0
2009-10-28,11.4,11.4,11.34,11.4,650,0
2009-10-29,11.58,11.58,11.16,11.16,1715,0
2009-10-30,11.22,11.52,9.9,11.46,8019,0
2009-11-02,11.16,11.16,10.26,11.1,2338,0
2009-11-03,11.28,11.34,10.92,11.34,602,0
2009-11-04,11.4,11.52,11.16,11.46,312,0
2009-11-05,11.4,11.52,11.34,11.52,310,0
2009-11-06,11.28,11.28,11.04,11.04,491,0
2009-11-09,11.46,11.46,11.28,11.46,1561,0
2009-11-10,11.4,11.4,11.4,11.4,150,0
2009-11-11,11.22,11.46,11.22,11.46,417,0
2009-11-12,11.46,11.46,11.1,11.28,583,0
2009-11-13,11.46,11.46,11.28,11.4,2150,0
2009-11-16,11.52,11.52,11.34,11.52,2271,0
2009-11-17,11.4,11.52,11.4,11.52,433,0
2009-11-18,11.52,11.52,11.4,11.52,1692,0
2009-11-19,11.52,11.52,11.46,11.52,450,0
2009-11-20,11.46,11.58,11.4,11.58,2904,0
2009-11-23,11.7,12.3,11.7,12.06,11025,0
2009-11-24,12.3,12.54,12.18,12.36,3583,0
2009-11-25,12.54,12.66,12.42,12.54,7283,0
2009-11-27,12,12.36,11.52,12.18,295,0
2009-11-30,11.82,12.06,11.82,12.06,2705,0
2009-12-01,12.06,12.06,11.7,12.06,1248,0
2009-12-02,11.7,12,11.7,11.94,2333,0
2009-12-03,11.94,12.06,11.82,12.06,820,0
2009-12-04,11.88,12.18,11.88,12,606,0
2009-12-07,11.88,11.94,11.7,11.88,1862,0
2009-12-08,11.88,11.94,11.7,11.88,517,0
2009-12-09,11.7,11.88,11.7,11.76,775,0
2009-12-10,11.88,11.88,11.88,11.88,3100,0
2009-12-11,11.82,12.18,11.82,12.12,9752,0
2009-12-14,12.18,12.36,12.12,12.18,2588,0
2009-12-15,12.18,12.3,12,12.3,946,0
2009-12-16,12.36,12.42,12.36,12.42,420,0
2009-12-17,12.36,12.48,12.36,12.48,2446,0
2009-12-18,12.36,13.02,12.3,13.02,2486,0
2009-12-21,12.84,12.84,12.06,12.06,1433,0
2009-12-22,12.3,12.48,12.18,12.42,2251,0
2009-12-23,12.6,12.84,12.24,12.72,1273,0
2009-12-24,13.02,13.02,12.6,12.9,3060,0
2009-12-28,13.14,13.92,12.96,13.2,5561,0
2009-12-29,13.44,13.74,12.9,13.38,3089,0
2009-12-30,13.38,13.5,13.32,13.38,2235,0
2009-12-31,13.44,13.5,12.78,13.08,2228,0
2010-01-04,13.38,13.38,12.96,13.14,2327,0
2010-01-05,13.32,13.5,13.02,13.14,2043,0
2010-01-06,13.38,13.56,13.14,13.2,911,0
2010-01-07,13.2,13.62,12.54,12.66,4055,0
2010-01-08,13.08,13.5,12.6,13.2,7015,0
2010-01-11,13.2,13.5,12.96,13.32,1380,0
2010-01-12,13.5,13.5,13.02,13.26,3022,0
2010-01-13,13.5,13.56,13.44,13.5,2151,0
2010-01-14,13.56,13.86,13.32,13.56,1949,0
2010-01-15,13.74,13.8,13.2,13.2,2212,0
2010-01-19,13.38,13.74,13.26,13.44,498,0
2010-01-20,13.5,13.74,12.96,13.14,3922,0
2010-01-21,13.26,13.44,12.54,12.6,3526,0
2010-01-22,12.78,13.02,12.54,13.02,884,0
2010-01-25,13.08,13.08,12.36,12.78,738,0
2010-01-26,12.48,12.84,12.42,12.42,1490,0
2010-01-27,12.6,13.2,12.6,12.72,929,0
2010-01-28,13.2,13.26,12.84,12.9,208,0
2010-01-29,13.26,13.26,13.02,13.2,1333,0
2010-02-01,13.56,13.56,13.2,13.32,1809,0
2010-02-02,13.44,13.5,13.26,13.38,638,0
2010-02-03,13.44,13.5,12.42,12.78,2179,0
2010-02-04,12.66,13.44,12.66,12.84,800,0
2010-02-05,13.26,13.38,12.72,12.84,337,0
2010-02-08,13.08,13.38,13.08,13.2,346,0
2010-02-09,13.26,13.26,12.6,13.14,668,0
2010-02-10,12.78,12.78,12.78,12.78,17,0
2010-02-11,12.66,12.78,12.6,12.6,458,0
2010-02-12,12.24,12.6,11.82,12,7279,0
2010-02-16,11.88,12.3,11.76,12.3,1584,0
2010-02-17,12,12.06,12,12,412,0
2010-02-18,11.94,12.06,11.7,12,1416,0
2010-02-19,12,12,11.7,11.94,100,0
2010-02-22,12,12,11.88,12,1963,0
2010-02-23,12,12,11.76,12,2759,0
2010-02-24,12,12,11.58,11.88,418,0
2010-02-25,11.94,11.94,11.7,11.88,557,0
2010-02-26,12,12,11.7,12,648,0
2010-03-01,11.82,11.82,11.64,11.64,1340,0
2010-03-02,11.88,12.06,11.88,11.94,410,0
2010-03-03,11.88,12,11.7,11.82,475,0
2010-03-04,11.76,11.76,11.7,11.7,217,0
2010-03-05,11.88,11.88,10.92,11.4,5298,0
2010-03-08,11.46,11.46,11.46,11.46,414,0
2010-03-09,11.58,11.7,11.04,11.46,3724,0
2010-03-10,11.58,11.58,11.16,11.16,1333,0
2010-03-11,11.16,11.64,11.1,11.4,4016,0
2010-03-12,11.58,11.64,11.28,11.64,1161,0
2010-03-15,11.82,11.82,11.4,11.64,550,0
2010-03-16,11.64,11.88,11.64,11.76,750,0
2010-03-17,11.76,11.76,11.46,11.76,538,0
2010-03-19,11.52,11.94,11.4,11.4,975,0
2010-03-22,11.16,11.28,11.16,11.16,264,0
2010-03-23,11.22,11.22,11.1,11.16,1512,0
2010-03-24,11.16,11.4,11.16,11.4,150,0
2010-03-25,11.16,11.16,10.98,11.1,1999,0
2010-03-26,11.22,11.46,11.1,11.46,67,0
2010-03-29,11.4,11.4,11.16,11.4,267,0
2010-03-30,11.16,11.34,11.16,11.34,83,0
2010-03-31,11.4,11.88,11.4,11.88,3480,0
2010-04-01,11.4,11.88,11.34,11.46,388,0
2010-04-05,11.7,11.7,11.16,11.4,983,0
2010-04-06,11.16,11.46,11.16,11.22,223,0
2010-04-07,11.58,11.64,11.4,11.52,832,0
2010-04-08,11.22,11.22,10.38,10.86,5735,0
2010-04-09,10.92,11.22,10.92,11.22,367,0
2010-04-12,11.1,11.34,10.86,11.34,800,0
2010-04-13,10.8,11.4,10.8,11.4,1607,0
2010-04-14,11.28,11.64,11.04,11.64,2075,0
2010-04-15,11.64,11.64,10.5,11.04,5268,0
2010-04-16,10.8,10.92,10.8,10.86,278,0
2010-04-19,10.86,11.52,10.86,10.98,739,0
2010-04-20,10.86,11.1,10.86,11.1,437,0
2010-04-21,11.22,11.4,11.22,11.4,321,0
2010-04-22,11.4,11.46,11.16,11.16,517,0
2010-04-23,11.4,11.76,11.28,11.64,724,0
2010-04-26,11.46,11.46,11.46,11.46,17,0
2010-04-27,11.28,11.28,11.22,11.22,175,0
2010-04-28,11.82,11.82,11.46,11.46,1201,0
2010-04-29,11.4,12,11.4,11.82,4063,0
2010-04-30,11.82,11.88,11.7,11.7,847,0
2010-05-03,11.88,12,11.7,11.88,4040,0
2010-05-04,12.12,12.12,11.7,11.7,83,0
2010-05-05,11.46,11.7,11.46,11.7,100,0
2010-05-06,11.46,11.76,11.22,11.76,935,0
2010-05-07,11.76,11.76,10.86,10.86,1971,0
2010-05-10,11.52,11.76,11.1,11.1,417,0
2010-05-11,11.64,11.64,11.16,11.16,83,0
2010-05-12,11.58,11.58,10.98,11.1,242,0
2010-05-13,11.7,11.7,10.98,11.04,817,0
2010-05-14,11.1,11.1,11.1,11.1,269,0
2010-05-17,10.86,10.98,10.86,10.92,183,0
2010-05-18,10.92,10.92,10.86,10.86,1126,0
2010-05-19,10.86,10.86,10.68,10.68,1729,0
2010-05-20,10.86,10.98,9.24,10.14,4932,0
2010-05-21,10.32,10.44,10.2,10.2,611,0
2010-05-24,10.74,11.4,10.38,10.74,307,0
2010-05-25,10.5,10.98,10.2,10.2,386,0
2010-05-26,10.5,10.5,10.2,10.2,1700,0
2010-05-27,11.16,11.34,10.5,11.34,1584,0
2010-05-28,11.34,11.34,10.5,11.34,533,0
2010-06-01,11.22,11.22,10.5,10.5,33,0
2010-06-02,10.5,11.28,10.26,10.8,260,0
2010-06-04,10.8,10.8,10.2,10.2,117,0
2010-06-07,10.56,10.56,10.26,10.56,317,0
2010-06-08,10.62,10.62,10.2,10.2,408,0
2010-06-09,10.56,11.4,9.9,10.26,2713,0
2010-06-10,10.5,10.8,10.32,10.38,537,0
2010-06-11,10.56,11.1,10.56,10.68,676,0
2010-06-14,10.02,11.04,10.02,10.62,533,0
2010-06-15,10.44,11.1,10.08,11.04,1968,0
2010-06-18,10.8,11.58,10.56,10.56,1202,0
2010-06-21,10.44,10.44,10.38,10.38,67,0
2010-06-22,10.5,10.5,10.44,10.44,150,0
2010-06-23,10.5,10.5,10.32,10.32,635,0
2010-06-24,10.32,10.44,10.32,10.44,175,0
2010-06-28,10.32,10.32,10.32,10.32,67,0
2010-06-29,10.32,10.32,10.14,10.14,496,0
2010-06-30,11.1,11.22,11.1,11.22,850,0
2010-07-02,11.16,11.22,10.08,10.44,200,0
2010-07-06,10.26,10.26,9.84,9.96,1182,0
2010-07-07,9.72,10.26,9.12,9.66,2899,0
2010-07-08,9.72,10.14,9.66,10.14,358,0
2010-07-09,9.84,11.4,9.72,10.98,2711,0
2010-07-12,10.74,11.34,10.26,10.26,1041,0
2010-07-14,10.2,10.26,9.78,9.96,1930,0
2010-07-15,9.9,9.9,9.9,9.9,4178,0
2010-07-19,9.78,9.96,9.78,9.96,183,0
2010-07-21,9.84,10.5,9.6,10.5,2510,0
2010-07-22,10.86,11.4,10.32,11.4,2672,0
2010-07-23,11.04,11.52,10.62,10.68,3712,0
2010-07-26,10.44,10.44,10.2,10.2,150,0
2010-07-27,10.08,10.26,10.08,10.08,2322,0
2010-07-28,10.08,10.8,10.08,10.8,1951,0
2010-07-29,10.5,10.74,10.08,10.08,3266,0
2010-07-30,10.5,10.92,10.2,10.8,1525,0
2010-08-02,10.44,10.44,10.14,10.38,2077,0
2010-08-03,10.2,10.26,10.08,10.08,367,0
2010-08-04,10.08,10.2,10.08,10.2,42,0
2010-08-05,9.96,10.08,9.96,10.08,392,0
2010-08-09,10.02,10.02,9.9,9.9,1442,0
2010-08-10,9.9,10.2,9.9,10.2,517,0
2010-08-11,10.2,10.2,9.96,9.96,281,0
2010-08-12,9.84,10.2,9.84,10.2,466,0
2010-08-16,9.9,10.08,9.9,10.08,58,0
2010-08-17,9.9,10.14,9.9,10.14,480,0
2010-08-18,10.2,10.2,10.2,10.2,83,0
2010-08-19,9.96,9.96,9.66,9.78,1000,0
2010-08-20,9.6,9.66,9.3,9.3,3091,0
2010-08-23,9.3,9.3,9.3,9.3,100,0
2010-08-24,9.3,9.3,9.3,9.3,250,0
2010-08-25,9.18,9.42,9.06,9.24,1489,0
2010-08-26,9.24,9.24,8.52,9.18,1173,0
2010-08-27,9.24,9.24,9.12,9.12,33,0
2010-08-30,8.7,9.06,8.64,9.06,858,0
2010-08-31,9,9.6,9,9.6,430,0
2010-09-01,9.06,9.48,9,9.48,580,0
2010-09-02,8.94,9.3,8.94,9.24,217,0
2010-09-03,9.3,9.48,9.3,9.48,228,0
2010-09-07,9,9.24,9,9.24,318,0
2010-09-08,9,9,8.94,9,2222,0
2010-09-09,8.94,8.94,8.7,8.88,297,0
2010-09-10,8.4,9,8.4,9,1217,0
2010-09-13,8.88,9.12,8.76,9.12,133,0
2010-09-14,9.3,9.36,9,9.36,785,0
2010-09-15,9.42,9.48,9,9.06,1711,0
2010-09-16,9.48,9.6,9.48,9.54,248,0
2010-09-17,9.6,9.9,9.6,9.9,2653,0
2010-09-21,9.9,9.9,9.9,9.9,60,0
2010-09-22,9.96,10.08,9.96,10.08,583,0
2010-09-23,10.08,10.08,10.08,10.08,378,0
2010-09-24,10.08,10.2,9.78,9.78,1096,0
2010-09-27,9.9,10.26,9.72,9.72,1763,0
2010-09-28,9.6,9.72,9.6,9.72,617,0
2010-09-29,9.72,10.5,9.66,10.38,725,0
2010-09-30,10.2,10.2,9.9,10.2,291,0
2010-10-01,9.84,10.2,9.6,9.9,977,0
2010-10-04,9.9,10.44,9.78,10.08,593,0
2010-10-05,10.08,10.32,9.96,9.96,563,0
2010-10-06,9.54,9.9,9.54,9.9,350,0
2010-10-07,10.2,10.2,9.66,9.66,684,0
2010-10-08,10.08,10.14,10.02,10.02,625,0
2010-10-11,10.14,10.2,9.78,10.14,842,0
2010-10-12,9.84,10.14,9.66,9.78,1052,0
2010-10-13,9.84,9.96,9.66,9.9,2398,0
2010-10-14,9.9,9.9,9.66,9.66,842,0
2010-10-15,9.78,9.78,9.6,9.66,898,0
2010-10-18,9.6,9.9,9.3,9.54,3133,0
2010-10-19,9.24,9.54,9.24,9.54,251,0
2010-10-20,9.9,9.9,9.3,9.6,1961,0
2010-10-21,9.9,9.9,9.3,9.6,908,0
2010-10-22,9.78,9.78,9.54,9.66,758,0
2010-10-25,9.66,9.78,9.6,9.78,10096,0
2010-10-26,9.6,9.9,9.6,9.9,4289,0
2010-10-27,9.6,9.84,9.54,9.84,2142,0
2010-10-29,9.9,9.9,9.66,9.72,1983,0
2010-11-01,9.6,9.78,9.6,9.78,600,0
2010-11-02,9.78,10.14,9.78,9.9,2056,0
2010-11-03,9.72,9.72,9.66,9.66,350,0
2010-11-04,9.6,9.84,9.6,9.84,557,0
2010-11-05,10.14,10.2,9.6,9.6,12691,0
2010-11-08,9.6,9.78,9.6,9.72,936,0
2010-11-09,9.72,9.9,9.66,9.66,1492,0
2010-11-10,9.78,9.78,9.54,9.54,1735,0
2010-11-11,9.6,9.78,9.6,9.66,274,0
2010-11-12,9.9,9.9,9.3,9.6,12207,0
2010-11-15,9.9,10.2,9.9,10.08,2543,0
2010-11-16,9.9,10.2,9.84,10.2,1222,0
2010-11-17,10.02,10.32,10.02,10.08,2438,0
2010-11-18,10.26,10.26,9.72,9.9,3648,0
2010-11-19,10.02,10.5,9.66,10.5,2333,0
2010-11-22,10.56,10.56,10.14,10.14,1453,0
2010-11-23,10.08,10.2,9.96,9.96,1900,0
2010-11-24,9.9,10.2,9.84,9.9,3130,0
2010-11-26,9.9,9.9,9.9,9.9,667,0
2010-11-29,9.78,10.38,9.78,10.38,4026,0
2010-11-30,10.38,11.04,10.32,11.04,2088,0
2010-12-01,10.8,10.8,10.38,10.62,2021,0
2010-12-02,10.62,10.62,10.2,10.26,3838,0
2010-12-03,10.62,10.62,9.6,9.9,6494,0
2010-12-06,9.9,10.02,9.84,10.02,704,0
2010-12-07,10.08,10.2,9.96,10.2,149,0
2010-12-08,10.32,10.38,9.9,10.14,2977,0
2010-12-10,10.02,10.08,9.9,9.96,935,0
2010-12-13,10.02,10.2,9.96,10.02,10551,0
2010-12-14,10.2,10.32,10.14,10.14,917,0
2010-12-15,10.14,10.2,9.72,10.2,4257,0
2010-12-16,9.9,10.08,9.84,9.84,350,0
2010-12-17,9.9,10.26,9.78,10.26,548,0
2010-12-20,10.5,10.5,9.72,9.72,3355,0
2010-12-21,9.78,10.26,9.78,9.78,2092,0
2010-12-22,10.14,10.2,9.72,10.14,8090,0
2010-12-23,9.84,10.08,9.72,10.08,1431,0
2010-12-27,10.08,10.14,9.9,9.96,282,0
2010-12-28,10.2,10.44,9.9,9.9,1417,0
2010-12-29,9.72,9.84,9.72,9.84,983,0
2010-12-30,9.96,10.2,9.84,10.14,3125,0
2010-12-31,9.96,10.32,9.84,10.14,1445,0
2011-01-03,10.2,10.38,9.9,10.14,2862,0
2011-01-04,10.14,10.62,10.14,10.62,1599,0
2011-01-05,10.38,10.68,10.38,10.5,591,0
2011-01-06,10.44,10.86,10.44,10.8,1571,0
2011-01-07,10.8,10.8,10.5,10.62,2104,0
2011-01-10,10.8,10.86,10.68,10.86,1413,0
2011-01-11,10.86,10.98,10.86,10.86,1378,0
2011-01-12,10.98,10.98,10.8,10.92,4273,0
2011-01-13,10.92,11.34,10.56,10.68,5128,0
2011-01-14,10.8,11.04,10.74,10.74,383,0
2011-01-18,10.8,11.64,10.8,11.22,4734,0
2011-01-19,11.22,11.4,11.22,11.22,11684,0
2011-01-20,11.22,11.22,11.1,11.22,3167,0
2011-01-21,11.4,11.7,11.22,11.52,2446,0
2011-01-24,11.52,11.52,11.52,11.52,117,0
2011-01-25,11.4,11.7,11.4,11.4,850,0
2011-01-26,11.34,11.7,11.34,11.46,2415,0
2011-01-27,11.58,11.64,11.4,11.46,817,0
2011-01-28,11.64,11.64,11.4,11.4,1052,0
2011-01-31,11.7,11.7,11.4,11.58,1946,0
2011-02-01,11.64,11.64,11.4,11.58,2406,0
2011-02-02,11.64,11.7,11.58,11.64,1492,0
2011-02-03,11.7,12,11.7,11.7,2001,0
2011-02-04,12,12,11.76,11.82,1576,0
2011-02-07,12,12,11.88,11.88,1329,0
2011-02-08,11.94,11.94,11.7,11.7,3400,0
2011-02-09,11.76,11.76,10.56,11.16,6449,0
2011-02-10,11.16,11.16,10.32,10.86,1017,0
2011-02-11,10.86,11.22,10.8,11.1,1124,0
2011-02-14,11.16,11.4,10.86,10.86,1328,0
2011-02-15,10.56,10.8,10.32,10.74,7275,0
2011-02-16,10.44,10.56,10.44,10.44,9406,0
2011-02-17,10.44,10.74,10.2,10.44,6068,0
2011-02-18,10.44,10.74,10.44,10.74,433,0
2011-02-22,10.44,10.8,10.44,10.74,1993,0
2011-02-23,10.56,10.8,10.44,10.8,1824,0
2011-02-24,10.68,11.1,10.62,11.1,1045,0
2011-02-25,11.1,11.1,11.1,11.1,27,0
2011-02-28,11.1,11.1,10.86,11.04,1330,0
2011-03-01,11.1,11.1,10.92,11.04,513,0
2011-03-02,11.04,11.1,10.8,10.8,3119,0
2011-03-03,10.8,11.22,10.8,10.8,523,0
2011-03-07,10.86,10.86,10.56,10.8,1764,0
2011-03-08,10.98,10.98,10.8,10.8,400,0
2011-03-09,10.8,10.8,10.8,10.8,456,0
2011-03-10,10.86,10.98,10.8,10.8,525,0
2011-03-14,10.8,10.8,10.8,10.8,93,0
2011-03-15,10.44,10.74,10.32,10.56,1186,0
2011-03-16,10.68,10.92,10.68,10.68,650,0
2011-03-17,10.74,10.74,10.62,10.62,350,0
2011-03-18,10.56,10.86,10.56,10.68,294,0
2011-03-21,10.68,10.68,10.68,10.68,1283,0
2011-03-22,10.56,10.62,10.56,10.62,333,0
2011-03-23,10.56,10.68,10.56,10.68,1867,0
2011-03-24,10.5,11.28,10.5,10.92,4083,0
2011-03-25,10.92,10.92,10.8,10.8,746,0
2011-03-28,10.92,10.98,10.92,10.98,367,0
2011-03-29,10.98,10.98,10.86,10.86,250,0
2011-03-30,10.74,10.92,10.74,10.74,676,0
2011-03-31,10.74,10.92,10.44,10.74,950,0
2011-04-01,10.62,10.98,10.62,10.74,451,0
2011-04-04,10.62,10.92,10.62,10.74,67,0
2011-04-05,10.62,10.62,10.62,10.62,17,0
2011-04-06,10.62,10.98,10.62,10.68,458,0
2011-04-07,10.74,10.74,10.74,10.74,17,0
2011-04-08,10.74,10.74,10.68,10.68,36,0
2011-04-11,10.68,10.8,10.68,10.74,241,0
2011-04-12,10.62,10.92,10.62,10.92,133,0
2011-04-13,10.62,10.98,10.62,10.68,217,0
2011-04-14,10.62,10.8,10.44,10.62,3973,0
2011-04-15,10.56,10.98,10.38,10.92,4483,0
2011-04-18,10.98,10.98,10.68,10.8,1076,0
2011-04-19,10.8,10.8,10.44,10.68,3700,0
2011-04-20,10.62,10.68,10.44,10.44,1460,0
2011-04-21,10.38,10.62,10.38,10.62,1182,0
2011-04-25,10.5,10.68,10.44,10.68,2892,0
2011-04-26,10.74,10.74,10.44,10.44,108,0
2011-04-27,10.56,10.74,10.56,10.74,319,0
2011-04-28,10.68,10.74,10.68,10.68,1950,0
2011-04-29,10.5,10.62,10.5,10.62,452,0
2011-05-02,10.56,10.56,10.5,10.5,317,0
2011-05-04,10.5,10.56,10.5,10.56,103,0
2011-05-05,10.5,10.5,10.5,10.5,33,0
2011-05-06,10.62,10.62,10.56,10.62,218,0
2011-05-09,10.5,10.62,10.5,10.62,100,0
2011-05-10,10.62,10.62,10.5,10.62,1925,0
2011-05-11,10.56,10.8,10.5,10.62,1778,0
2011-05-12,10.5,10.56,10.32,10.5,1178,0
2011-05-13,10.62,10.62,10.62,10.62,667,0
2011-05-16,10.44,10.5,10.08,10.08,1065,0
2011-05-17,10.38,10.38,10.2,10.38,1163,0
2011-05-18,10.62,10.68,10.56,10.68,531,0
2011-05-19,10.32,11.1,10.32,10.74,2431,0
2011-05-20,10.5,10.68,10.5,10.68,808,0
2011-05-23,10.8,10.8,10.5,10.5,1169,0
2011-05-24,10.56,10.8,10.56,10.74,1483,0
2011-05-25,10.68,10.86,10.5,10.5,2817,0
2011-05-26,10.5,10.74,10.32,10.5,7378,0
2011-05-27,10.56,10.8,10.38,10.5,1367,0
2011-05-31,10.5,10.56,10.26,10.26,2144,0
2011-06-01,10.38,10.38,10.08,10.2,2569,0
2011-06-02,10.08,10.5,10.08,10.38,1658,0
2011-06-03,10.32,10.92,10.32,10.86,5127,0
2011-06-06,10.62,10.92,10.62,10.86,2561,0
2011-06-07,10.68,10.92,10.56,10.92,2086,0
2011-06-08,10.8,10.98,10.68,10.98,2445,0
2011-06-09,10.98,11.4,10.8,11.28,4934,0
2011-06-10,11.34,11.64,11.1,11.46,9061,0
2011-06-13,11.1,11.52,10.98,11.04,4353,0
2011-06-14,11.34,11.46,10.8,11.04,3009,0
2011-06-15,10.98,11.22,10.5,10.5,1792,0
2011-06-16,10.68,10.98,10.68,10.98,479,0
2011-06-17,10.8,11.4,10.8,11.4,423,0
2011-06-20,11.4,11.4,10.68,10.68,2326,0
2011-06-21,10.8,10.92,10.62,10.62,322,0
2011-06-22,10.68,10.86,10.62,10.8,806,0
2011-06-23,10.56,10.86,10.56,10.86,100,0
2011-06-24,10.74,10.74,10.56,10.56,110,0
2011-06-27,10.56,10.56,10.56,10.56,550,0
2011-06-28,10.74,10.74,10.68,10.68,477,0
2011-06-29,10.8,10.8,10.8,10.8,50,0
2011-06-30,10.86,10.86,10.56,10.86,1721,0
2011-07-01,10.8,10.86,10.8,10.86,400,0
2011-07-05,11.34,11.34,10.92,10.92,2143,0
2011-07-06,11.04,11.34,10.8,10.86,67,0
2011-07-07,10.86,10.98,10.86,10.98,1442,0
2011-07-11,10.68,10.92,10.68,10.86,350,0
2011-07-12,10.68,11.04,10.68,10.92,433,0
2011-07-13,11.1,11.1,10.86,10.86,671,0
2011-07-14,11.34,11.34,11.16,11.16,117,0
2011-07-15,11.1,11.4,10.86,10.86,518,0
2011-07-18,11.1,11.1,10.86,11.1,850,0
2011-07-19,11.1,11.1,11.1,11.1,833,0
2011-07-20,11.28,11.28,10.86,11.1,1833,0
2011-07-21,11.1,11.1,10.86,10.86,1593,0
2011-07-22,10.68,11.1,10.68,11.1,581,0
2011-07-25,11.34,11.34,11.04,11.04,200,0
2011-07-26,11.28,11.28,11.28,11.28,17,0
2011-07-27,11.1,11.16,10.86,11.1,1833,0
2011-07-28,10.86,11.16,10.74,11.1,213,0
2011-07-29,10.98,10.98,10.98,10.98,33,0
2011-08-01,11.28,11.28,10.74,10.74,600,0
2011-08-02,10.74,10.74,10.74,10.74,17,0
2011-08-03,10.68,10.8,10.68,10.8,393,0
2011-08-04,11.04,11.1,10.8,10.8,558,0
2011-08-05,10.68,10.68,10.5,10.5,765,0
2011-08-08,10.32,10.38,9.6,9.72,12318,0
2011-08-09,9.66,10.2,9.48,9.96,6638,0
2011-08-10,10.26,10.32,9.96,9.96,1058,0
2011-08-12,9.96,10.5,9.96,10.5,1383,0
2011-08-15,10.02,10.14,9.9,10.14,2717,0
2011-08-16,10.2,10.2,10.08,10.08,50,0
2011-08-17,10.38,10.38,10.08,10.32,67,0
2011-08-18,10.08,10.14,10.02,10.08,317,0
2011-08-19,10.02,10.32,10.02,10.02,233,0
2011-08-22,10.2,10.26,10.14,10.14,1767,0
2011-08-23,10.08,10.14,10.08,10.14,242,0
2011-08-24,10.2,10.2,10.2,10.2,1067,0
2011-08-26,10.2,10.2,10.2,10.2,1200,0
2011-08-29,10.5,10.5,10.2,10.2,567,0
2011-08-30,10.38,10.5,10.32,10.32,150,0
2011-08-31,10.26,10.5,10.26,10.44,1497,0
2011-09-01,10.62,11.4,10.62,11.1,4056,0
2011-09-02,11.28,11.28,11.1,11.1,196,0
2011-09-06,11.1,11.22,10.62,11.1,1150,0
2011-09-07,11.1,11.7,11.1,11.4,1909,0
2011-09-08,11.4,11.58,11.4,11.52,693,0
2011-09-09,11.4,11.64,11.4,11.46,3677,0
2011-09-12,11.46,11.7,11.46,11.52,729,0
2011-09-13,11.52,11.7,11.52,11.7,807,0
2011-09-14,11.94,12.78,11.76,11.76,8128,0
2011-09-15,11.76,12.48,11.76,12.36,758,0
2011-09-16,12,12,11.4,11.4,560,0
2011-09-19,11.4,11.46,11.4,11.46,671,0
2011-09-20,11.7,11.88,11.58,11.58,294,0
2011-09-21,11.52,11.52,11.52,11.52,1767,0
2011-09-22,11.46,12.12,11.4,12,3407,0
2011-09-23,11.58,12,11.58,11.94,446,0
2011-09-26,11.7,11.7,11.7,11.7,357,0
2011-09-27,11.82,12,11.82,12,563,0
2011-09-28,12,12,11.88,11.88,246,0
2011-09-29,12.06,12.06,11.88,11.88,167,0
2011-09-30,11.82,11.82,11.7,11.7,1864,0
2011-10-03,11.76,11.76,11.76,11.76,1133,0
2011-10-04,11.76,11.76,11.7,11.7,283,0
2011-10-05,11.94,11.94,11.94,11.94,83,0
2011-10-06,12,12.06,11.76,11.76,652,0
2011-10-07,11.76,11.76,11.76,11.76,64,0
2011-10-10,12.06,12.06,11.82,11.88,276,0
2011-10-11,12.06,12.06,11.82,11.82,293,0
2011-10-12,11.82,11.82,11.82,11.82,33,0
2011-10-14,11.76,11.76,11.76,11.76,197,0
2011-10-17,11.94,12,11.82,11.82,1262,0
2011-10-18,12,12,11.64,11.64,1280,0
2011-10-19,11.7,11.7,11.64,11.64,117,0
2011-10-20,11.64,11.64,11.64,11.64,121,0
2011-10-21,12,12,11.82,11.88,383,0
2011-10-25,11.82,11.82,11.76,11.76,160,0
2011-10-26,11.76,12,11.76,11.76,1744,0
2011-10-27,12.06,12.06,11.76,11.82,738,0
2011-10-28,11.7,11.82,11.7,11.82,1619,0
2011-10-31,11.7,11.7,11.58,11.58,854,0
2011-11-01,11.46,11.52,11.4,11.52,1888,0
2011-11-02,11.58,11.58,11.4,11.4,163,0
2011-11-03,11.4,11.46,11.34,11.46,2150,0
2011-11-04,11.34,11.52,11.16,11.52,867,0
2011-11-07,11.34,11.4,11.22,11.34,745,0
2011-11-08,11.4,11.4,11.34,11.34,517,0
2011-11-09,11.28,11.28,11.28,11.28,99,0
2011-11-10,11.28,11.52,11.28,11.46,1062,0
2011-11-11,11.46,11.46,11.28,11.28,233,0
2011-11-14,11.28,11.28,11.28,11.28,3133,0
2011-11-15,11.28,11.34,11.1,11.34,3611,0
2011-11-16,11.1,11.1,11.04,11.04,617,0
2011-11-17,11.1,11.1,10.8,10.86,2411,0
2011-11-18,10.8,10.86,10.8,10.8,1708,0
2011-11-21,10.8,11.1,10.74,11.1,1450,0
2011-11-22,10.86,11.16,10.8,10.86,2766,0
2011-11-23,10.92,11.28,10.92,10.92,1150,0
2011-11-25,10.86,10.92,10.8,10.92,2892,0
2011-11-28,10.92,11.28,10.92,10.92,100,0
2011-11-29,10.86,10.86,10.86,10.86,17,0
2011-11-30,10.86,10.86,10.86,10.86,17,0
2011-12-01,10.86,10.86,10.8,10.8,1165,0
2011-12-02,10.8,10.86,10.8,10.8,683,0
2011-12-05,10.8,10.86,10.8,10.8,408,0
2011-12-07,10.86,10.86,10.86,10.86,200,0
2011-12-08,10.86,10.86,10.8,10.8,4315,0
2011-12-09,10.8,10.92,10.8,10.8,245,0
2011-12-12,10.8,11.34,10.8,11.28,2462,0
2011-12-14,11.34,11.34,10.92,10.92,50,0
2011-12-15,10.92,11.4,10.92,11.1,1088,0
2011-12-16,10.92,10.92,10.92,10.92,467,0
2011-12-19,11.1,11.1,10.86,10.86,54,0
2011-12-20,10.92,11.1,10.92,11.1,1667,0
2011-12-21,11.34,11.4,11.28,11.28,1692,0
2011-12-22,11.4,11.4,11.1,11.1,883,0
2011-12-23,11.4,11.64,11.34,11.4,2267,0
2011-12-27,11.52,11.52,11.4,11.4,1678,0
2011-12-28,11.28,11.34,11.28,11.34,412,0
2011-12-30,11.28,11.4,11.28,11.4,978,0
2012-01-03,11.16,11.64,11.16,11.16,717,0
2012-01-05,11.28,11.28,11.28,11.28,50,0
2012-01-06,11.16,11.22,11.16,11.22,167,0
2012-01-09,11.16,11.28,11.16,11.16,133,0
2012-01-11,11.16,11.22,11.16,11.22,1346,0
2012-01-12,11.22,11.22,11.16,11.16,700,0
2012-01-17,11.1,11.22,10.92,11.1,410,0
2012-01-19,11.4,11.4,11.1,11.4,808,0
2012-01-20,11.1,11.4,11.1,11.4,1663,0
2012-01-23,11.22,11.4,11.22,11.4,250,0
2012-01-24,11.4,11.4,11.4,11.4,1410,0
2012-01-25,11.4,11.4,11.4,11.4,600,0
2012-01-26,11.4,11.4,11.4,11.4,1383,0
2012-01-27,11.4,11.4,11.4,11.4,300,0
2012-01-30,11.4,11.4,11.28,11.28,967,0
2012-01-31,11.4,11.4,11.4,11.4,1717,0
2012-02-01,11.28,11.28,10.8,10.86,10487,0
2012-02-02,10.8,10.8,10.8,10.8,85,0
2012-02-03,10.8,11.1,10.8,10.8,841,0
2012-02-06,10.98,10.98,10.98,10.98,133,0
2012-02-07,10.8,11.22,10.8,10.86,372,0
2012-02-08,10.98,11.04,10.98,11.04,67,0
2012-02-10,11.04,11.04,10.86,10.86,1267,0
2012-02-13,10.86,10.98,10.86,10.98,745,0
2012-02-14,10.86,10.92,10.86,10.86,450,0
2012-02-15,10.8,10.86,10.8,10.86,225,0
2012-02-16,10.86,11.04,10.74,10.74,6079,0
2012-02-17,10.8,11.1,10.8,11.1,2515,0
2012-02-21,11.16,11.34,10.98,11.28,4496,0
2012-02-22,11.34,11.4,10.86,10.86,2518,0
2012-02-23,10.86,11.04,10.86,11.04,183,0
2012-02-24,11.28,11.28,10.86,10.86,489,0
2012-02-28,11.16,11.34,11.16,11.34,2883,0
2012-02-29,11.4,11.4,10.92,11.1,184,0
2012-03-01,11.1,11.1,11.1,11.1,112,0
2012-03-02,11.28,11.34,11.1,11.1,2000,0
2012-03-05,11.28,11.4,11.28,11.4,1928,0
2012-03-06,11.4,11.4,11.28,11.28,2991,0
2012-03-07,11.22,11.22,11.22,11.22,323,0
2012-03-08,11.22,11.22,11.22,11.22,1744,0
2012-03-09,11.22,11.22,11.22,11.22,367,0
2012-03-14,11.16,11.16,11.16,11.16,167,0
2012-03-16,11.16,11.16,11.16,11.16,90,0
2012-03-19,11.16,11.16,11.1,11.1,485,0
2012-03-20,11.1,11.1,11.1,11.1,3100,0
2012-03-21,11.1,11.1,11.1,11.1,369,0
2012-03-22,11.1,11.1,11.1,11.1,383,0
2012-03-26,11.04,11.04,10.86,10.86,67,0
2012-03-28,10.92,11.1,10.86,10.92,9977,0
2012-03-29,10.98,11.04,10.92,10.92,7350,0
2012-03-30,11.04,11.64,11.04,11.64,3991,0
2012-04-02,11.52,11.52,11.4,11.52,1800,0
2012-04-04,11.52,11.58,11.52,11.52,1150,0
2012-04-05,11.58,11.58,11.52,11.58,3950,0
2012-04-09,11.52,11.52,11.52,11.52,150,0
2012-04-10,11.58,11.58,11.52,11.52,1204,0
2012-04-11,11.64,11.64,11.58,11.58,158,0
2012-04-12,11.64,11.64,11.58,11.58,195,0
2012-04-13,11.64,11.64,11.1,11.58,2490,0
2012-04-16,11.64,11.64,11.58,11.58,700,0
2012-04-17,11.58,11.64,11.52,11.58,4421,0
2012-04-18,11.64,11.82,11.64,11.82,225,0
2012-04-19,11.94,11.94,11.64,11.64,750,0
2012-04-20,11.52,11.52,11.52,11.52,83,0
2012-04-23,11.58,11.7,11.58,11.7,150,0
2012-04-25,11.58,11.58,11.52,11.58,918,0
2012-04-26,11.7,11.76,11.7,11.76,492,0
2012-04-27,11.76,11.76,11.52,11.58,2933,0
2012-05-01,11.58,11.76,11.58,11.76,534,0
2012-05-02,11.58,11.58,11.58,11.58,17,0
2012-05-03,11.64,12,11.58,11.64,8746,0
2012-05-04,11.88,11.88,11.58,11.64,267,0
2012-05-07,11.52,11.7,11.52,11.64,1242,0
2012-05-08,11.52,11.7,11.52,11.52,2283,0
2012-05-09,11.7,11.7,11.64,11.64,2553,0
2012-05-10,11.76,12.18,11.64,11.7,1200,0
2012-05-11,11.7,11.7,11.7,11.7,667,0
2012-05-16,11.64,11.82,11.64,11.82,3013,0
2012-05-18,11.76,11.76,11.64,11.64,102,0
2012-05-21,11.7,11.88,11.7,11.88,45390,0
2012-05-22,11.82,11.88,11.82,11.88,200,0
2012-05-23,11.88,11.88,11.64,11.64,200,0
2012-05-24,11.7,11.7,11.64,11.64,1300,0
2012-05-29,11.82,11.82,11.82,11.82,67,0
2012-05-30,11.64,11.64,11.64,11.64,167,0
2012-05-31,11.64,11.64,11.64,11.64,1000,0
2012-06-01,11.64,11.64,11.1,11.64,3621,0
2012-06-05,11.7,11.7,11.7,11.7,264,0
2012-06-08,11.7,11.7,11.22,11.52,1567,0
2012-06-12,11.34,11.82,11.22,11.82,550,0
2012-06-13,11.82,11.82,11.34,11.34,104,0
2012-06-14,11.34,11.7,11.16,11.7,1002,0
2012-06-15,11.52,11.88,11.46,11.88,1260,0
2012-06-18,11.7,11.7,11.7,11.7,67,0
2012-06-19,11.4,11.4,11.34,11.34,233,0
2012-06-20,11.4,11.58,11.4,11.58,3007,0
2012-06-21,11.52,11.52,11.4,11.4,2108,0
2012-06-22,11.4,11.4,11.4,11.4,333,0
2012-06-27,11.28,11.28,11.16,11.16,3967,0
2012-06-29,11.4,11.4,11.4,11.4,100,0
2012-07-03,11.4,11.46,11.16,11.16,117,0
2012-07-05,11.16,11.16,11.04,11.1,1175,0
2012-07-06,11.04,11.22,11.04,11.1,167,0
2012-07-11,11.1,11.1,11.04,11.04,183,0
2012-07-17,11.04,11.04,11.04,11.04,250,0
2012-07-18,10.86,10.866,10.86,10.86,565,0
2012-07-19,10.86,10.86,10.86,10.86,583,0
2012-07-25,11.4,11.4,11.4,11.4,17,0
2012-07-31,11.28,11.28,11.28,11.28,25,0
2012-08-01,10.92,10.92,10.86,10.86,449,0
2012-08-02,10.86,10.86,10.86,10.86,22,0
2012-08-03,10.86,10.92,10.86,10.86,1757,0
2012-08-06,10.98,10.98,10.92,10.92,104,0
2012-08-07,10.92,10.92,10.86,10.86,700,0
2012-08-08,10.86,10.86,10.86,10.86,1050,0
2012-08-13,10.92,10.92,10.92,10.92,220,0
2012-08-14,10.92,10.92,10.92,10.92,23,0
2012-08-15,10.92,10.92,10.92,10.92,367,0
2012-08-16,10.86,10.96,10.86,10.946,333,0
2012-08-17,10.8,10.8,9.9,10.2,4530,0
2012-08-21,10.2,10.32,9.54,9.54,2494,0
2012-08-23,10.679,10.679,10.679,10.679,17,0
2012-08-24,10.44,10.44,10.2,10.2,333,0
2012-08-27,10.668,10.668,10.2,10.2,342,0
2012-08-31,10.2,10.2,9.9,9.9,243,0
2012-09-04,10.2,10.2,9.96,9.96,325,0
2012-09-05,9.96,9.96,9.96,9.96,75,0
2012-09-06,10.2,10.32,10.2,10.32,617,0
2012-09-07,10.32,10.32,10.2,10.2,955,0
2012-09-10,10.74,10.74,10.74,10.74,47,0
2012-09-11,9.96,9.96,9.96,9.96,87,0
2012-09-13,10.14,10.14,10.02,10.02,107,0
2012-09-14,10.02,10.02,10.02,10.02,33,0
2012-09-17,10.02,10.02,9.96,10.02,217,0
2012-09-19,9.96,9.96,9.48,9.48,2518,0
2012-09-20,9.48,9.66,9.48,9.48,267,0
2012-09-21,9.54,9.54,8.1,8.1,39675,0
2012-09-24,8.88,9,8.4,8.4,2500,0
2012-09-25,8.9394,8.9394,8.4,8.58,5755,0
2012-09-26,8.46,8.52,8.46,8.46,117,0
2012-09-27,9.48,9.48,8.46,8.46,344,0
2012-09-28,9.06,9.06,8.64,8.76,2987,0
2012-10-01,8.82,9.0504,8.76,9.0504,1279,0
2012-10-03,8.82,9,8.4648,8.88,183,0
2012-10-04,8.7,9.225,8.7,9.225,67,0
2012-10-05,8.76,8.82,8.64,8.64,1779,0
2012-10-08,8.7,9.24,8.7,8.7318,213,0
2012-10-09,8.76,9.12,8.7,8.7,785,0
2012-10-10,8.7,8.7,8.64,8.64,217,0
2012-10-11,8.7,8.7,8.64,8.64,522,0
2012-10-12,8.58,8.58,8.58,8.58,1746,0
2012-10-15,8.58,8.82,8.58,8.82,250,0
2012-10-16,8.8032,8.94,8.8032,8.94,475,0
2012-10-17,8.58,8.7,8.52,8.58,929,0
2012-10-18,8.52,8.52,8.52,8.52,50,0
2012-10-22,8.58,8.73,8.52,8.52,1217,0
2012-10-24,8.4,8.4,8.4,8.4,17,0
2012-10-25,8.34,8.3406,8.22,8.28,633,0
2012-10-26,8.28,8.4096,8.28,8.4096,67,0
2012-10-31,8.28,8.28,8.28,8.28,33,0
2012-11-01,8.28,8.28,8.22,8.22,249,0
2012-11-02,8.22,8.22,8.22,8.22,850,0
2012-11-06,8.04,8.04,8.04,8.04,15417,0
2012-11-07,8.1,8.1,8.04,8.04,417,0
2012-11-08,8.1,8.1,8.1,8.1,19,0
2012-11-09,8.22,8.4,8.22,8.4,1231,0
2012-11-12,8.4,8.4,8.1,8.1,2895,0
2012-11-13,8.4,8.4,8.16,8.16,825,0
2012-11-15,8.2806,8.4006,8.16,8.16,2163,0
2012-11-16,8.16,8.28,8.1,8.1,1367,0
2012-11-19,8.4,8.64,8.385,8.3994,712,0
2012-11-20,8.4,8.64,8.4,8.64,829,0
2012-11-21,8.4,8.64,8.4,8.52,1904,0
2012-11-26,8.4,8.64,8.4,8.58,133,0
2012-11-27,8.4,8.466,8.4,8.466,834,0
2012-11-28,8.4,8.46,8.4,8.46,1742,0
2012-11-29,8.46,8.58,8.46,8.58,1850,0
2012-11-30,8.6172,8.6172,8.58,8.58,434,0
2012-12-04,8.58,8.64,8.58,8.58,400,0
2012-12-11,8.58,8.58,8.52,8.52,4467,0
2012-12-12,8.4,8.4,8.4,8.4,1459,0
2012-12-13,8.7,8.7,8.4,8.7,1133,0
2012-12-17,8.52,8.52,8.46,8.46,200,0
2012-12-18,8.7,8.7,8.52,8.52,883,0
2012-12-19,8.52,8.58,8.52,8.52,1117,0
2012-12-20,8.46,8.46,8.412,8.46,1500,0
2012-12-21,8.52,8.52,8.511,8.52,367,0
2012-12-24,8.52,8.58,8.4,8.58,2083,0
2012-12-27,8.58,8.58,8.43,8.43,1922,0
2012-12-28,8.4,8.46,8.4,8.46,127,0
2012-12-31,8.4006,8.5788,8.4006,8.5788,448,0
2013-01-02,8.4,8.64,8.4,8.64,143,0
2013-01-03,8.4,8.88,8.4,8.82,1517,0
2013-01-04,8.94,9.3,8.88,9.24,3043,0
2013-01-07,9,9,9,9,283,0
2013-01-08,9,9,9,9,117,0
2013-01-09,9,9,8.76,8.76,833,0
2013-01-10,8.94,8.94,8.94,8.94,17,0
2013-01-11,9.36,9.36,9.36,9.36,83,0
2013-01-14,9.42,9.42,9.42,9.42,167,0
2013-01-15,9.06,9.06,9,9,383,0
2013-01-16,9.24,9.24,9.24,9.24,17,0
2013-01-17,9,9,9,9,72,0
2013-01-22,9.18,9.18,9,9,4711,0
2013-01-24,8.76,8.778,8.76,8.778,50,0
2013-01-25,8.88,8.88,8.88,8.88,150,0
2013-01-28,8.8812,8.8812,8.88,8.8812,83,0
2013-01-29,8.7,9.36,8.4,8.634,14758,0
2013-01-30,8.76,9.12,8.76,8.76,1277,0
2013-01-31,9,9.659,9,9.54,2553,0
2013-02-01,9.3006,9.66,9.3006,9.66,3671,0
2013-02-04,9.66,9.72,9.54,9.72,2600,0
2013-02-05,9.78,9.78,9.66,9.72,2388,0
2013-02-06,9.66,9.72,9.66,9.664,1765,0
2013-02-07,9.78,9.84,9.722,9.84,3362,0
2013-02-08,9.84,9.84,9.84,9.84,67,0
2013-02-11,9.84,9.84,8.46,9.6,10468,0
2013-02-12,9.6,9.6,9.6,9.6,3212,0
2013-02-13,9.6,9.6,9.6,9.6,167,0
2013-02-15,9.6,9.6,9.6,9.6,39,0
2013-02-19,9.84,9.9,9.84,9.9,910,0
2013-02-21,9.9,9.9,9.9,9.9,333,0
2013-02-22,9.6,9.9,9.6,9.9,283,0
2013-02-25,9.06,9.72,9,9.42,142,0
2013-02-28,9.66,9.78,9.3,9.78,1448,0
2013-03-05,9.6,9.6,9.36,9.6,6947,0
2013-03-06,9.4194,9.6,9.2994,9.6,2664,0
2013-03-07,9.78,9.78,9.42,9.42,1109,0
2013-03-08,9.66,9.66,9.66,9.66,17,0
2013-03-11,9.78,9.78,9.719,9.78,7035,0
2013-03-12,9.78,9.9,9.78,9.9,986,0
2013-03-13,9.36,9.9,9.36,9.9,4100,0
2013-03-14,9.9,9.9,9.48,9.9,5464,0
2013-03-15,9.9,9.9,9.66,9.84,5703,0
2013-03-18,9.9,9.9,9.899,9.899,333,0
2013-03-20,9.9,10.2,9.899,10.2,19500,0
2013-03-21,9.96,10.2,9.96,10.2,200,0
2013-03-22,9.9,9.96,9.599,9.72,32170,0
2013-03-25,10.08,10.08,9.9,9.901,167,0
2013-03-26,9.78,10.2,9.78,10.2,408,0
2013-03-27,9.9,9.9,9.9,9.9,383,0
2013-03-28,10.14,10.2,9.96,10.2,2578,0
2013-04-01,10.11,10.2,10.11,10.2,217,0
2013-04-02,10.014,10.2,10.014,10.019,250,0
2013-04-03,9.9,9.9,9.9,9.9,475,0
2013-04-04,10.199,10.44,10.194,10.44,6750,0
2013-04-05,10.08,10.2,10.08,10.2,492,0
2013-04-08,10.5,10.68,10.439,10.68,3933,0
2013-04-09,10.98,10.98,10.026,10.2,8430,0
2013-04-10,10.5,10.5,10.26,10.26,308,0
2013-04-12,10.74,10.74,10.103,10.103,151,0
2013-04-15,10.5,10.68,10.14,10.68,23883,0
2013-04-16,10.14,10.5,10.14,10.5,883,0
2013-04-17,10.2,10.5,10.02,10.02,900,0
2013-04-18,10.08,10.62,10.02,10.62,667,0
2013-04-19,10.02,10.2,9.96,10.2,1967,0
2013-04-23,10.496,10.74,10.494,10.74,1017,0
2013-04-24,10.74,10.86,10.74,10.86,2133,0
2013-04-25,11.04,11.1,11.04,11.1,434,0
2013-04-29,11.1,11.1,10.86,10.86,83,0
2013-04-30,10.62,11.28,10.62,11.28,645,0
2013-05-01,11.22,11.52,10.92,10.92,824,0
2013-05-02,11.1,11.52,11.04,11.46,1717,0
2013-05-03,11.04,11.04,10.86,10.866,3029,0
2013-05-07,11.46,11.52,11.459,11.52,200,0
2013-05-08,11.52,11.52,11.52,11.52,433,0
2013-05-09,11.046,11.879,10.98,11.879,3750,0
2013-05-10,11.166,11.166,11.166,11.166,17,0
2013-05-13,11.46,11.88,11.46,11.88,683,0
2013-05-14,11.88,12.18,11.34,12.18,1817,0
2013-05-15,11.88,11.88,10.021,11.733,2428,0
2013-05-16,11.76,11.76,10.44,11.64,2069,0
2013-05-17,11.4,11.4,10.5,10.68,1508,0
2013-05-20,10.5,10.5,10.5,10.5,197,0
2013-05-21,9.54,10.206,9.54,10.14,2287,0
2013-05-22,9.96,9.96,9.66,9.72,1204,0
2013-05-23,9.66,9.78,9.36,9.48,1513,0
2013-05-28,9.48,9.726,9.36,9.42,809,0
2013-05-29,9.42,9.9,9.42,9.9,167,0
2013-05-31,9.66,9.66,9.12,9.6,552,0
2013-06-03,9.06,9.483,8.94,8.94,4341,0
2013-06-04,8.94,9,8.94,9,2891,0
2013-06-05,8.94,8.94,8.16,8.4,1888,0
2013-06-06,8.34,8.64,8.28,8.508,1300,0
2013-06-07,9.12,9.18,8.88,8.94,1642,0
2013-06-10,8.4006,8.94,8.4006,8.94,1613,0
2013-06-11,8.58,8.7024,8.34,8.4,5355,0
2013-06-12,8.7,8.7,8.52,8.5206,3017,0
2013-06-13,8.52,9.24,8.508,9.0624,12658,0
2013-06-14,8.8308,9.3,8.8308,9.24,3043,0
2013-06-17,9.24,9.306,8.94,8.94,1156,0
2013-06-18,8.94,9.3,8.778,9.027,1689,0
2013-06-19,9,9.006,9,9.006,667,0
2013-06-21,8.8206,8.8206,8.58,8.58,12293,0
2013-06-24,8.7,8.706,8.58,8.586,15606,0
2013-06-25,8.58,8.5806,8.58,8.58,150,0
2013-06-26,8.4,9.12,8.4,9.12,531,0
2013-06-27,8.64,8.64,8.34,8.3406,10225,0
2013-06-28,8.7,8.7,8.34,8.4,2235,0
2013-07-01,8.7,8.82,8.34,8.4,1483,0
2013-07-02,8.4,8.568,8.34,8.46,7145,0
2013-07-03,8.4,8.4,8.4,8.4,54,0
2013-07-05,8.34,8.88,8.34,8.88,117,0
2013-07-08,8.88,8.94,8.58,8.58,332,0
2013-07-10,8.52,8.52,8.52,8.52,333,0
2013-07-11,8.34,8.64,8.34,8.64,1518,0
2013-07-12,8.46,8.52,8.4,8.4,3342,0
2013-07-15,8.52,8.7,8.46,8.46,4296,0
2013-07-16,8.808,8.88,8.4576,8.4576,909,0
2013-07-17,8.46,8.46,8.4564,8.4564,500,0
2013-07-19,8.46,8.7,8.46,8.7,908,0
2013-07-22,8.88,9,8.7,8.9994,3356,0
2013-07-23,8.9394,8.9394,8.88,8.88,888,0
2013-07-24,8.94,9.06,8.82,9.06,2067,0
2013-07-25,9,9.06,9,9,200,0
2013-07-26,8.7,8.76,8.4,8.58,5933,0
2013-07-29,8.76,9.06,8.76,9.06,607,0
2013-07-30,8.6976,8.6976,8.64,8.64,117,0
2013-07-31,8.9472,8.9472,8.9472,8.9472,17,0
2013-08-01,8.76,8.82,8.7,8.7,583,0
2013-08-02,9,9.06,9,9.06,5825,0
2013-08-07,9,9,8.58,8.58,1181,0
2013-08-08,8.58,8.58,8.52,8.58,383,0
2013-08-09,8.508,8.508,8.508,8.508,20,0
2013-08-12,8.46,8.46,8.46,8.46,24,0
2013-08-19,8.64,8.64,8.64,8.64,275,0
2013-08-27,8.82,8.82,8.82,8.82,17,0
2013-08-29,8.4606,8.4606,8.4606,8.4606,17,0
2013-08-30,8.688,8.742,8.688,8.742,33,0
2013-09-04,8.88,8.88,8.88,8.88,391,0
2013-09-05,8.46,8.58,8.4,8.58,1308,0
2013-09-09,8.4,8.76,8.4,8.46,1296,0
2013-09-10,8.4,8.4,8.4,8.4,17,0
2013-09-11,8.46,8.46,8.4,8.4,320,0
2013-09-12,8.46,8.46,8.46,8.46,17,0
2013-09-13,8.46,8.46,8.4,8.4,733,0
2013-09-17,8.46,8.46,8.4,8.4,133,0
2013-09-18,8.52,8.7,8.46,8.64,553,0
2013-09-19,8.52,8.7,8.46,8.58,736,0
2013-09-20,8.7,8.82,8.7,8.82,1373,0
2013-09-23,8.82,8.82,7.8,8.34,2318,0
2013-09-24,8.4,8.46,8.28,8.28,83,0
2013-09-25,8.46,8.46,8.22,8.22,1200,0
2013-09-26,8.46,8.46,8.46,8.46,67,0
2013-09-27,8.4,8.4,8.28,8.28,367,0
2013-09-30,8.28,8.34,8.22,8.22,1417,0
2013-10-01,8.16,8.22,8.16,8.22,583,0
2013-10-02,8.04,8.34,7.92,7.92,467,0
2013-10-03,7.98,8.1,7.92,7.92,4767,0
2013-10-04,7.92,7.92,7.92,7.92,17,0
2013-10-07,8.1,8.1,7.92,7.92,33,0
2013-10-09,7.98,7.98,7.92,7.92,150,0
2013-10-10,7.92,7.92,7.86,7.86,600,0
2013-10-14,7.74,8.04,7.62,8.04,5317,0
2013-10-15,7.98,7.98,7.98,7.98,83,0
2013-10-16,7.98,7.98,7.68,7.68,33,0
2013-10-17,7.68,7.68,7.68,7.68,96,0
2013-10-18,7.68,7.8,7.68,7.8,4133,0
2013-10-21,7.8,8.46,7.8,8.1,7017,0
2013-10-22,8.46,8.46,8.4,8.4,33,0
2013-10-23,7.8,7.8,7.8,7.8,167,0
2013-10-24,7.92,7.98,7.86,7.92,1117,0
2013-10-25,7.86,7.86,7.8,7.8,483,0
2013-10-28,8.46,8.46,7.8,8.28,3967,0
2013-10-29,7.92,8.1,7.92,8.1,1033,0
2013-10-30,7.86,8.22,7.86,8.22,1283,0
2013-10-31,8.22,8.22,7.98,7.98,50,0
2013-11-01,8.46,8.46,7.98,7.98,317,0
2013-11-04,7.92,7.92,7.92,7.92,17,0
2013-11-05,7.86,8.04,7.86,8.04,33,0
2013-11-06,8.1,8.1,7.98,7.98,106,0
2013-11-07,7.8,7.86,7.8,7.86,2783,0
2013-11-11,7.8,7.8,7.8,7.8,100,0
2013-11-12,7.8,7.8,7.8,7.8,83,0
2013-11-13,7.8,7.8,7.8,7.8,17,0
2013-11-14,7.26,7.26,5.46,6.36,12900,0
2013-11-15,5.52,6.2994,5.52,6.18,10428,0
2013-11-18,6.18,6.18,6.18,6.18,367,0
2013-11-19,5.94,5.94,5.88,5.94,267,0
2013-11-20,5.94,6.12,5.88,5.88,550,0
2013-11-21,6.054,6.0594,6,6.0594,2525,0
2013-11-22,6,6,6,6,12750,0
2013-11-25,6,6.18,6,6,1767,0
2013-11-26,6,6.24,6,6.24,3667,0
2013-11-27,6.12,6.3,6.12,6.18,11728,0
2013-11-29,6.24,6.2688,6.24,6.2688,67,0
2013-12-02,6.24,6.54,6.24,6.36,2599,0
2013-12-03,6.54,6.54,6.54,6.54,17,0
2013-12-04,6.54,6.54,6.24,6.36,5417,0
2013-12-05,6.42,6.6,6.42,6.54,667,0
2013-12-06,6.6,6.6,6.42,6.5934,1335,0
2013-12-09,6.42,6.48,6.42,6.48,1117,0
2013-12-10,6.5058,6.5058,6.48,6.48,343,0
2013-12-11,6.3888,6.3888,6.3888,6.3888,17,0
2013-12-12,6.36,6.36,6.3,6.3,67,0
2013-12-13,6.36,6.36,6.24,6.24,1167,0
2013-12-16,6.42,6.48,6.3,6.3,3217,0
2013-12-17,6.36,6.36,6.3,6.3,2017,0
2013-12-18,6.3,6.42,6.24,6.24,10133,0
2013-12-19,6.12,6.4194,6.12,6.36,1428,0
2013-12-20,6.72,6.78,6.24,6.24,3550,0
2013-12-23,6.3,6.78,6.3,6.78,3633,0
2013-12-24,6.9,6.9,6.834,6.9,1845,0
2013-12-26,6.96,6.96,6.9,6.9,150,0
2013-12-27,7.8,7.8,6.96,7.2,4300,0
2013-12-30,7.5,7.5,7.2,7.2,250,0
2013-12-31,7.14,7.14,6.78,6.78,16150,0
2014-01-02,6.84,7.02,6.84,7.02,1356,0
2014-01-03,7.2,7.5,7.2,7.2288,3501,0
2014-01-06,7.38,7.38,7.08,7.26,5016,0
2014-01-07,7.32,7.8,7.32,7.8,4433,0
2014-01-08,7.8,7.8,7.44,7.74,1400,0
2014-01-09,7.74,7.74,7.74,7.74,167,0
2014-01-10,7.14,7.8,7.14,7.44,2317,0
2014-01-13,7.5,7.62,7.5,7.62,1383,0
2014-01-14,7.68,7.68,7.56,7.62,1033,0
2014-01-15,7.8,7.8,7.26,7.68,3717,0
2014-01-16,7.26,7.32,7.26,7.32,200,0
2014-01-17,7.56,7.62,7.32,7.32,867,0
2014-01-21,7.5,7.62,7.3392,7.38,533,0
2014-01-22,7.38,7.38,7.38,7.38,17,0
2014-01-23,7.26,7.44,7.2,7.44,2450,0
2014-01-24,7.38,7.44,7.14,7.14,67,0
2014-01-27,7.02,7.38,7.02,7.2,433,0
2014-01-29,7.1994,7.2,7.1994,7.2,67,0
2014-01-30,7.2,7.2,7.2,7.2,33,0
2014-01-31,7.2,7.2,7.08,7.08,817,0
2014-02-03,7.08,7.08,7.02,7.02,134,0
2014-02-04,7.2,7.2,7.02,7.0206,653,0
2014-02-05,6.9024,6.906,6.9024,6.906,350,0
2014-02-10,6.984,7.08,6.9288,7.08,83,0
2014-02-12,6.9,6.96,6.9,6.9,867,0
2014-02-14,7.98,12.3,7.98,9.36,194988,0
2014-02-18,9.36,10.08,8.4,8.7,41244,0
2014-02-19,8.58,8.58,8.0004,8.3994,14067,0
2014-02-20,8.22,8.7024,8.1,8.5194,12436,0
2014-02-21,8.58,8.5806,7.8,8.22,82235,0
2014-02-24,8.2884,8.6112,8.28,8.502,5603,0
2014-02-25,8.34,8.58,8.34,8.46,6653,0
2014-02-26,8.46,9.42,8.46,8.976,5416,0
2014-02-27,9,9.414,8.82,9.414,6723,0
2014-02-28,9.306,9.324,8.76,8.76,1984,0
2014-03-03,8.94,9.96,8.772,9.4194,7461,0
2014-03-04,9.48,9.9,9.48,9.6,3722,0
2014-03-05,9.54,9.72,9.3,9.48,4617,0
2014-03-06,9.3,9.544,9.06,9.0984,3655,0
2014-03-07,9.06,9.896,9,9.896,5630,0
2014-03-10,9.899,9.899,9.48,9.66,1325,0
2014-03-11,9.6,9.6,9.18,9.18,3157,0
2014-03-12,9.1794,9.18,9.1794,9.18,195,0
2014-03-13,9.1488,9.42,9.1488,9.3594,576,0
2014-03-14,9.24,9.42,9,9.2394,2769,0
2014-03-17,9.18,9.18,9,9.12,1419,0
2014-03-18,9.12,9.6,9.12,9.3,1714,0
2014-03-19,9.6,9.78,9.36,9.66,2425,0
2014-03-20,9.36,9.588,9.3,9.36,2927,0
2014-03-21,9.54,9.66,9.4206,9.66,2804,0
2014-03-24,9.48,9.539,9.36,9.539,914,0
2014-03-25,9.429,9.429,9.36,9.36,366,0
2014-03-26,9.36,9.6,9.36,9.6,2767,0
2014-03-27,9.48,9.6,9.432,9.48,321,0
2014-03-28,9.6,9.6,9.42,9.48,352,0
2014-03-31,9.666,9.666,9.3,9.3,714,0
2014-04-01,9.4176,9.66,9.3042,9.66,998,0
2014-04-02,9.539,9.659,9.42,9.659,1163,0
2014-04-03,9.48,9.66,9.48,9.66,2133,0
2014-04-04,9.666,9.666,9.48,9.4896,1366,0
2014-04-07,9.54,9.6,9.48,9.48,2723,0
2014-04-08,9.4806,9.719,9.48,9.659,378,0
2014-04-09,9.599,9.6,9.3,9.539,6624,0
2014-04-10,9.54,9.54,9.48,9.54,239,0
2014-04-11,9.4638,9.54,9.4638,9.48,3277,0
2014-04-14,9.78,9.78,9.06,9.06,8970,0
2014-04-15,9.24,9.24,8.76,8.76,5419,0
2014-04-16,8.8806,8.94,8.8806,8.94,242,0
2014-04-17,9,9.2394,9,9.2394,270,0
2014-04-21,9.255,9.255,9,9.18,326,0
2014-04-22,9.18,9.66,9,9.12,683,0
2014-04-23,9.12,9.24,8.88,9,2677,0
2014-04-24,8.88,9.42,8.88,9.24,4720,0
2014-04-25,9.12,9.3,9.12,9.18,1865,0
2014-04-28,9.639,9.639,9.18,9.3,450,0
2014-04-29,9.24,9.42,9.24,9.42,368,0
2014-04-30,9.3,9.3,8.94,9.06,2338,0
2014-05-01,9.06,9.06,8.94,9.06,1530,0
2014-05-02,9.06,9.36,9.06,9.3594,122,0
2014-05-05,9.42,9.42,9.18,9.36,669,0
2014-05-06,9.12,9.3,9.12,9.3,286,0
2014-05-07,9.42,9.42,9.42,9.42,27,0
2014-05-08,9.18,9.198,8.88,8.94,3570,0
2014-05-09,9.1344,9.1344,9.06,9.06,59,0
2014-05-12,9.24,9.24,8.76,8.76,824,0
2014-05-13,8.8206,8.8206,8.28,8.46,2380,0
2014-05-14,7.92,7.92,6.96,7.26,8048,0
2014-05-15,7.38,7.38,6.9,6.9,919,0
2014-05-16,7.14,7.5408,7.08,7.5408,517,0
2014-05-19,7.7322,8.04,7.548,8.04,2288,0
2014-05-20,7.92,8.22,7.92,7.92,78,0
2014-05-21,7.8,7.92,7.8,7.92,450,0
2014-05-22,7.56,7.68,7.56,7.68,1076,0
2014-05-23,7.2876,7.4394,7.2876,7.4394,134,0
2014-05-27,7.38,7.92,7.38,7.92,2072,0
2014-05-28,7.5,7.74,7.5,7.74,870,0
2014-05-29,7.56,7.62,7.44,7.56,2004,0
2014-05-30,7.56,7.92,7.2,7.5,5750,0
2014-06-02,7.74,7.8,7.5,7.56,1567,0
2014-06-03,7.8,8.04,7.62,8.0394,1386,0
2014-06-06,7.5618,7.5618,7.5618,7.5618,17,0
2014-06-09,7.26,7.2888,7.26,7.2888,42,0
2014-06-10,7.26,7.44,7.26,7.38,283,0
2014-06-11,7.5594,7.56,7.5594,7.56,414,0
2014-06-12,7.5594,7.56,7.5594,7.56,234,0
2014-06-13,7.2,7.2,7.2,7.2,18,0
2014-06-16,7.44,7.74,7.2,7.74,1600,0
2014-06-17,7.2,7.56,7.2,7.2,1691,0
2014-06-18,7.8,8.28,7.56,8.22,2980,0
2014-06-19,8.1,8.22,7.8,8.16,1322,0
2014-06-20,7.74,7.8,7.5,7.62,4161,0
2014-06-23,7.5,8.22,7.5,8.22,162,0
2014-06-24,7.752,8.22,7.512,7.74,991,0
2014-06-25,8.0034,8.0034,8.0034,8.0034,50,0
2014-06-26,7.98,8.04,7.98,8.04,484,0
2014-06-27,8.04,8.34,8.04,8.34,817,0
2014-06-30,8.1,8.4,7.68,7.92,392,0
2014-07-01,7.8006,7.92,7.8006,7.92,384,0
2014-07-02,7.86,7.92,7.86,7.92,383,0
2014-07-07,7.8,8.4642,7.8,8.46,1207,0
2014-07-08,8.34,8.5602,8.16,8.4462,385,0
2014-07-10,8.34,8.64,8.34,8.46,1033,0
2014-07-14,8.1,8.5794,7.56,8.0994,1332,0
2014-07-15,7.8,7.8,7.8,7.8,25,0
2014-07-17,7.8,7.86,7.38,7.8,2945,0
2014-07-18,7.5,7.74,7.38,7.38,1160,0
2014-07-21,7.68,8.34,7.38,7.68,4585,0
2014-07-22,7.56,7.8,7.32,7.56,4173,0
2014-07-23,7.8,8.64,7.5,8.1,29103,0
2014-07-24,8.28,8.46,8.04,8.1,1987,0
2014-07-29,7.98,8.19,7.56,7.8,6509,0
2014-07-30,8.16,8.46,7.8,8.1006,6279,0
2014-07-31,8.22,8.292,7.38,7.92,4116,0
2014-08-01,7.98,7.98,6.24,7.2,4247,0
2014-08-04,7.2,7.56,7.2,7.56,155,0
2014-08-05,7.62,7.62,7.2,7.2,91,0
2014-08-06,7.56,7.56,7.26,7.26,222,0
2014-08-07,7.26,7.26,7.26,7.26,42,0
2014-08-08,7.26,7.2606,6.54,7.08,1036,0
2014-08-11,6.78,7.4394,6.78,7.3794,1697,0
2014-08-12,6.96,7.5,6.72,6.9,2654,0
2014-08-13,6.9,7.38,6.9,7.35,1892,0
2014-08-14,7.38,7.38,7.02,7.38,769,0
2014-08-15,7.32,7.32,6.9,7.218,1116,0
2014-08-18,7.26,7.32,7.2,7.32,548,0
2014-08-20,7.206,7.38,7.206,7.38,33,0
2014-08-22,7.2,7.2,7.2,7.2,168,0
2014-08-25,7.2,7.2,7.2,7.2,167,0
2014-08-26,7.2,7.5,7.2,7.362,782,0
2014-08-27,7.26,7.26,7.26,7.26,65,0
2014-08-29,7.26,7.44,7.2594,7.44,703,0
2014-09-02,7.26,7.32,7.2048,7.2126,1067,0
2014-09-05,7.44,7.44,7.44,7.44,48,0
2014-09-08,7.2,7.32,7.2,7.2,592,0
2014-09-09,7.2,7.26,7.2,7.2,1549,0
2014-09-10,7.26,7.44,6.96,7.02,781,0
2014-09-11,7.02,7.44,7.0176,7.08,1739,0
2014-09-12,7.02,7.14,7.02,7.14,627,0
2014-09-15,7.32,7.38,7.02,7.14,354,0
2014-09-16,7.08,7.32,7.08,7.26,675,0
2014-09-17,7.2,7.38,7.08,7.38,393,0
2014-09-18,7.32,7.44,7.1784,7.2,2034,0
2014-09-19,7.38,7.86,7.02,7.62,3100,0
2014-09-22,7.74,8.28,7.32,7.5,1939,0
2014-09-23,7.62,8.16,7.32,7.62,167,0
2014-09-24,7.44,7.68,6.96,7.44,1703,0
2014-09-26,7.26,7.8,7.2,7.8,149,0
2014-09-29,7.8,7.8,7.2,7.26,168,0
2014-09-30,7.26,7.26,6.9606,7.176,1675,0
2014-10-01,7.32,7.32,6.9006,7.14,1988,0
2014-10-02,7.08,9.84,7.02,9.84,30572,0
2014-10-03,9.6,10.14,7.08,7.65,58975,0
2014-10-06,7.68,8.115,7.5,7.5,8691,0
2014-10-07,7.62,7.74,7.56,7.74,356,0
2014-10-08,7.62,7.95,7.56,7.62,177,0
2014-10-09,7.62,7.62,7.56,7.56,301,0
2014-10-10,7.8,7.8,7.32,7.32,6128,0
2014-10-13,7.8,7.8,7.68,7.68,96,0
2014-10-14,7.68,8.28,7.56,7.68,463,0
2014-10-15,7.56,7.56,7.2,7.2,3615,0
2014-10-16,7.2,7.44,7.2,7.44,3299,0
2014-10-17,7.44,7.44,7.44,7.44,33,0
2014-10-20,7.5,7.944,7.14,7.44,983,0
2014-10-23,7.2606,7.2606,7.2606,7.2606,33,0
2014-10-24,7.26,7.26,7.26,7.26,150,0
2014-10-28,7.32,7.38,7.32,7.32,174,0
2014-10-29,7.38,7.38,7.14,7.2,418,0
2014-10-30,7.2,7.2,7.14,7.1496,362,0
2014-10-31,7.2,7.2,6.9,6.9,577,0
2014-11-03,7.14,7.14,6.72,6.96,1794,0
2014-11-04,6.84,7.02,6.84,7.02,228,0
2014-11-05,6.96,6.96,6.96,6.96,33,0
2014-11-06,6.84,6.84,6.84,6.84,38,0
2014-11-07,7.02,7.14,6.78,6.96,2337,0
2014-11-10,7.2,8.1,6.66,7.08,15718,0
2014-11-11,7.38,7.38,6.9,7.26,1872,0
2014-11-12,7.26,7.32,7.26,7.32,217,0
2014-11-13,7.32,7.32,7.254,7.2696,4217,0
2014-11-14,7.32,7.38,7.02,7.1994,15905,0
2014-11-17,7.38,7.5,7.1808,7.26,8561,0
2014-11-18,7.2,7.2,7.08,7.2,11225,0
2014-11-19,7.2,7.32,7.14,7.26,9422,0
2014-11-20,7.2,7.26,7.08,7.2,35073,0
2014-11-21,7.2,7.44,7.2,7.2792,2450,0
2014-11-24,7.44,7.74,7.38,7.4406,2593,0
2014-11-25,7.5,7.62,7.44,7.44,1400,0
2014-11-26,7.62,7.62,7.44,7.62,3935,0
2014-11-28,7.74,7.74,7.62,7.6392,2150,0
2014-12-01,7.74,7.8,7.74,7.8,202,0
2014-12-02,7.86,7.98,7.74,7.74,632,0
2014-12-03,7.71,8.07,7.62,7.86,2863,0
2014-12-04,7.9194,7.9194,7.74,7.74,117,0
2014-12-05,7.8,7.92,7.8,7.92,33,0
2014-12-08,7.803,8.1,7.5594,7.56,1418,0
2014-12-09,7.8,7.98,7.5,7.62,1119,0
2014-12-10,7.8,7.98,7.5,7.8,1718,0
2014-12-11,8.16,8.16,8.1,8.1,50,0
2014-12-12,7.74,7.7784,7.74,7.7784,134,0
2014-12-15,7.74,8.0778,7.68,7.8,198,0
2014-12-16,8.16,9.06,8.16,8.28,1809,0
2014-12-17,8.52,8.88,7.896,7.92,1289,0
2014-12-18,8.7,9.24,7.8,8.28,297,0
2014-12-19,8.04,8.04,7.68,7.68,2260,0
2014-12-22,7.8,7.9194,7.8,7.8,175,0
2014-12-23,8.64,8.7,7.86,7.86,434,0
2014-12-24,7.98,7.98,7.8,7.86,917,0
2014-12-26,7.98,8.1,7.92,8.04,8142,0
2014-12-29,8.28,8.28,7.98,7.98,950,0
2014-12-30,7.98,8.1,7.98,8.1,1051,0
2014-12-31,7.98,8.1,7.92,7.92,1466,0
2015-01-02,7.92,8.07,7.92,7.92,249,0
2015-01-05,7.92,7.9956,7.92,7.98,253,0
2015-01-06,7.98,7.98,7.98,7.98,167,0
2015-01-07,8.4,8.4,8.04,8.22,330,0
2015-01-08,8.4594,8.4594,8.22,8.34,2811,0
2015-01-09,8.28,8.58,8.04,8.04,4175,0
2015-01-12,8.16,8.34,8.16,8.34,50,0
2015-01-13,8.22,8.22,8.16,8.16,273,0
2015-01-14,8.22,8.22,8.22,8.22,17,0
2015-01-15,8.82,8.94,8.238,8.3544,1900,0
2015-01-16,8.22,8.28,8.19,8.28,933,0
2015-01-20,8.28,8.64,8.22,8.34,1279,0
2015-01-21,8.28,8.34,8.16,8.16,500,0
2015-01-22,8.226,8.472,8.16,8.46,1820,0
2015-01-23,8.514,8.58,8.28,8.52,2176,0
2015-01-26,8.58,8.64,8.34,8.34,1025,0
2015-01-27,8.4,8.64,8.3406,8.466,135,0
2015-01-28,8.28,8.46,8.28,8.3994,133,0
2015-01-29,8.28,8.76,8.28,8.4,71,0
2015-01-30,8.5806,8.5806,8.52,8.52,583,0
2015-02-03,8.4006,8.4384,8.28,8.2806,1243,0
2015-02-04,8.28,8.28,8.28,8.28,47,0
2015-02-05,8.34,8.34,8.28,8.34,400,0
2015-02-09,8.52,8.52,8.52,8.52,117,0
2015-02-10,8.4,8.88,8.4,8.58,864,0
2015-02-11,8.52,8.52,8.46,8.52,733,0
2015-02-12,8.58,8.61,8.58,8.61,667,0
2015-02-13,8.34,8.4,8.28,8.4,3387,0
2015-02-17,8.28,8.28,8.16,8.28,417,0
2015-02-18,8.28,8.4576,8.16,8.4576,2067,0
2015-02-19,8.346,8.82,8.346,8.46,100,0
2015-02-20,8.58,8.88,8.58,8.88,57,0
2015-02-23,8.73,8.73,8.46,8.4606,704,0
2015-02-25,8.58,8.94,8.46,8.88,1131,0
2015-02-26,8.64,8.94,8.46,8.4642,9948,0
2015-02-27,8.52,8.5206,8.46,8.46,738,0
2015-03-02,8.82,8.88,8.46,8.46,417,0
2015-03-03,8.52,8.7,8.52,8.7,867,0
2015-03-04,8.7,8.7,8.58,8.7,633,0
2015-03-05,8.7,9,8.7,9,5800,0
2015-03-06,9.06,9.06,8.82,9,850,0
2015-03-09,8.82,8.82,8.76,8.76,167,0
2015-03-10,8.82,8.88,8.7,8.7,433,0
2015-03-11,8.82,8.82,8.7,8.7,1067,0
2015-03-12,9,9.06,8.88,9,3067,0
2015-03-13,9.18,9.18,8.94,9,1450,0
2015-03-16,8.7,9.18,8.7,8.88,617,0
2015-03-17,8.82,9.12,8.82,8.82,250,0
2015-03-18,8.76,9,8.76,8.88,1300,0
2015-03-19,8.94,9.54,8.94,9.06,6183,0
2015-03-20,8.88,9.54,8.88,9.54,2550,0
2015-03-23,9.42,9.6,9,9.24,1900,0
2015-03-24,8.88,9.36,8.88,9.36,583,0
2015-03-25,9.3,9.3,8.88,8.94,400,0
2015-03-26,9.42,9.42,9,9,233,0
2015-03-27,8.94,8.94,8.94,8.94,17,0
2015-03-30,8.94,9.12,8.94,8.94,6350,0
2015-03-31,9.24,9.24,8.94,8.94,233,0
2015-04-01,9.18,9.24,8.94,8.94,100,0
2015-04-02,8.94,8.94,8.76,8.76,1883,0
2015-04-06,8.94,9,8.94,8.94,83,0
2015-04-07,9.126,9.138,9.12,9.1236,898,0
2015-04-08,8.94,8.94,8.94,8.94,1517,0
2015-04-09,9,9,8.94,8.9406,500,0
2015-04-10,8.94,9,8.76,8.94,233,0
2015-04-13,9,9.24,8.22,8.22,1817,0
2015-04-14,8.22,8.28,7.8,8.22,1683,0
2015-04-15,8.16,8.2806,8.04,8.16,858,0
2015-04-17,8.1,8.4,8.1,8.4,867,0
2015-04-20,8.04,8.1,7.866,7.9392,1661,0
2015-04-21,7.98,7.98,7.98,7.98,51,0
2015-04-22,8.04,8.28,7.86,7.86,684,0
2015-04-23,7.92,8.1,7.86,8.1,533,0
2015-04-24,7.98,8.004,7.92,7.9206,527,0
2015-04-27,8.04,8.04,8.04,8.04,833,0
2015-04-30,8.1,8.16,7.92,7.92,600,0
2015-05-01,8.16,8.22,8.16,8.16,50,0
2015-05-04,8.22,8.94,8.1,8.16,567,0
2015-05-05,7.92,7.92,7.92,7.92,17,0
2015-05-06,8.04,8.04,7.8,7.8,309,0
2015-05-07,7.68,7.8,7.68,7.8,1931,0
2015-05-08,7.86,8.4,7.86,8.16,1100,0
2015-05-11,7.86,8.58,7.74,7.8,467,0
2015-05-12,7.8,7.8,7.8,7.8,36,0
2015-05-13,7.8,8.58,7.68,7.74,517,0
2015-05-15,7.62,7.62,7.5,7.5,383,0
2015-05-18,7.5,7.5,7.5,7.5,135,0
2015-05-19,7.794,8.64,7.794,8.64,450,0
2015-05-20,7.56,8.16,7.56,7.98,333,0
2015-05-21,7.8,7.8,7.8,7.8,167,0
2015-05-22,7.68,8.52,7.62,8.52,183,0
2015-05-26,8.4,8.4,7.68,8.1,140,0
2015-05-28,7.92,7.9794,6.78,7.9794,685,0
2015-05-29,7.56,7.56,7.02,7.02,100,0
2015-06-01,7.08,7.5,7.08,7.38,409,0
2015-06-02,7.32,7.4568,7.32,7.4568,73,0
2015-06-04,7.32,7.38,7.14,7.14,950,0
2015-06-05,7.2,7.2,7.14,7.14,333,0
2015-06-08,7.92,7.92,7.56,7.62,150,0
2015-06-09,7.2006,7.62,7.1994,7.56,1214,0
2015-06-10,7.68,7.68,7.32,7.68,317,0
2015-06-11,7.62,7.8,7.62,7.8,170,0
2015-06-12,7.14,8.1,7.14,7.92,1350,0
2015-06-15,7.98,8.1,7.8,7.8,433,0
2015-06-16,8.1,8.4,7.62,8.04,200,0
2015-06-17,8.1,8.1,7.2,7.8,100,0
2015-06-18,7.44,8.1,7.32,7.44,183,0
2015-06-19,7.26,8.04,7.14,7.14,750,0
2015-06-22,7.62,7.68,7.62,7.68,50,0
2015-06-24,7.32,7.32,7.32,7.32,50,0
2015-06-25,7.92,7.98,7.92,7.98,50,0
2015-06-30,7.32,7.32,6.96,6.96,1664,0
2015-07-01,6.96,6.96,6.72,6.72,183,0
2015-07-02,6.6,6.6,6.6,6.6,17,0
2015-07-08,6.6,6.6,6.6,6.6,17,0
2015-07-10,6.78,7.44,6.72,6.84,683,0
2015-07-13,6.84,7.38,6,7.38,800,0
2015-07-15,6.9,6.96,6.72,6.96,317,0
2015-07-16,7.02,7.02,7.02,7.02,17,0
2015-07-17,6.84,6.84,6.84,6.84,250,0
2015-07-20,6.42,7.08,6.42,7.08,33,0
2015-07-24,7.02,7.02,7.02,7.02,17,0
2015-07-27,6.24,6.24,6.18,6.18,267,0
2015-07-28,6.24,6.6,6.18,6.6,267,0
2015-07-29,6.24,6.24,6.24,6.24,17,0
2015-07-31,6.12,6.36,6.12,6.12,267,0
2015-08-03,6.54,6.54,6.5394,6.5394,501,0
2015-08-04,6.24,6.24,6.24,6.24,117,0
2015-08-05,6.18,6.6,6.18,6.6,350,0
2015-08-06,6.36,6.36,6.36,6.36,89,0
2015-08-07,6.36,6.42,6.36,6.42,150,0
2015-08-11,6.4794,6.4794,6.4794,6.4794,18,0
2015-08-12,6.12,6.48,6.12,6.48,33,0
2015-08-13,6.24,6.3,6.18,6.18,167,0
2015-08-14,6.36,6.36,6.36,6.36,17,0
2015-08-17,6.48,6.48,6.24,6.36,433,0
2015-08-18,6.12,6.24,6.12,6.24,200,0
2015-08-19,6.12,6.24,5.7,6.24,47583,0
2015-08-20,5.7,6.18,5.7,6.12,1217,0
2015-08-21,6.48,6.48,6.06,6.42,1100,0
2015-08-24,5.7618,6.48,5.7618,6.48,214,0
2015-08-25,6.48,6.48,6.24,6.24,200,0
2015-08-26,5.94,5.94,5.94,5.94,17,0
2015-08-27,6,6.24,6,6.12,1350,0
2015-08-28,6.36,6.36,5.88,6.06,567,0
2015-08-31,6.18,6.18,6.18,6.18,117,0
2015-09-01,6.06,6.42,6.06,6.42,33,0
2015-09-02,6.48,6.54,6.36,6.36,2150,0
2015-09-03,6.54,6.54,6.48,6.48,133,0
2015-09-04,6.36,6.6,6.36,6.6,250,0
2015-09-08,6.6,6.96,6.54,6.84,3817,0
2015-09-09,7.08,7.44,6.9,6.9,2450,0
2015-09-10,6.84,7.14,6.84,7.14,913,0
2015-09-11,6.84,6.84,6.78,6.84,633,0
2015-09-14,6.78,7.14,6.78,7.14,433,0
2015-09-15,7.14,7.2,6.84,6.84,3517,0
2015-09-16,6.9,7.14,6.6,7.14,700,0
2015-09-17,6.36,6.9,6.36,6.84,935,0
2015-09-18,6.84,10.74,6.66,10.74,50700,0
2015-09-21,8.4,8.4,6.78,7.68,2200,0
2015-09-22,7.56,7.56,7.44,7.56,267,0
2015-09-23,7.5594,7.5594,7.32,7.44,1432,0
2015-09-24,7.5084,7.5096,7.5,7.5096,176,0
2015-09-25,7.56,7.56,7.08,7.08,867,0
2015-09-28,6.54,6.9024,6.54,6.9024,211,0
2015-09-29,7.14,7.5,7.14,7.44,367,0
2015-10-02,7.38,7.74,7.38,7.74,550,0
2015-10-07,7.86,7.86,7.86,7.86,33,0
2015-10-08,6.96,7.2,6.96,7.2,717,0
2015-10-13,7.74,7.8,7.74,7.8,383,0
2015-10-14,7.38,7.38,7.38,7.38,167,0
2015-10-15,7.26,7.26,6.72,6.72,2050,0
2015-10-19,6.78,7.26,6.72,7.26,4743,0
2015-10-20,6.96,6.96,6.96,6.96,17,0
2015-10-22,6.96,6.96,6.9,6.9,100,0
2015-10-26,7.38,7.38,7.38,7.38,50,0
2015-10-27,7.44,7.5,7.44,7.5,367,0
2015-10-28,7.44,7.44,6.96,6.96,50,0
2015-10-29,6.96,7.38,6.96,7.38,533,0
2015-10-30,7.08,7.08,7.08,7.08,17,0
2015-11-02,6.96,7.1262,6.96,7.1262,464,0
2015-11-03,7.02,7.14,6.66,6.66,1233,0
2015-11-04,6.96,6.96,6.876,6.876,238,0
2015-11-06,6.78,7.14,6.78,7.14,200,0
2015-11-09,7.14,7.2,7.14,7.2,63,0
2015-11-10,7.14,7.14,7.14,7.14,167,0
2015-11-11,7.14,7.14,7.14,7.14,67,0
2015-11-12,7.14,7.2,7.14,7.2,383,0
2015-11-13,6.6,6.6,5.7,5.7,1367,0
2015-11-16,5.7,5.7,5.7,5.7,350,0
2015-11-17,5.7,5.7,5.58,5.58,467,0
2015-11-18,5.64,5.64,5.64,5.64,67,0
2015-11-19,5.16,5.16,4.68,5.1,533,0
2015-11-20,4.98,4.98,4.8,4.8,317,0
2015-11-23,4.68,4.74,4.38,4.38,883,0
2015-11-24,5.64,5.64,4.62,4.62,767,0
2015-11-25,4.98,4.98,4.98,4.98,67,0
2015-11-27,4.86,4.98,4.86,4.98,350,0
2015-11-30,5.16,5.16,5.16,5.16,33,0
2015-12-01,4.9218,4.9218,4.9218,4.9218,172,0
2015-12-02,5.1,5.1,5.1,5.1,41,0
2015-12-03,4.98,4.9806,4.98,4.98,460,0
2015-12-04,5.22,5.22,5.04,5.04,83,0
2015-12-07,5.04,5.04,4.98,4.98,250,0
2015-12-08,4.584,4.8006,4.584,4.8006,103,0
2015-12-09,5.04,5.1,5.04,5.1,3150,0
2015-12-11,5.04,5.16,4.74,4.92,3900,0
2015-12-14,4.74,5.04,4.14,4.62,13843,0
2015-12-15,4.56,4.92,3.84,4.14,9050,0
2015-12-16,4.32,4.8,3.42,4.08,33967,0
2015-12-17,4.14,4.44,3.54,4.14,13417,0
2015-12-18,3.9,4.38,3.72,4.08,8367,0
2015-12-21,4.08,4.38,3.66,3.72,8067,0
2015-12-22,3.72,4.3188,3.72,4.3188,22193,0
2015-12-23,3.9,4.32,3.9,4.26,1567,0
2015-12-24,4.08,4.26,4.02,4.2396,23406,0
2015-12-28,4.08,4.26,4.08,4.26,57,0
2015-12-29,4.05,4.6194,4.05,4.5096,7093,0
2015-12-30,4.56,4.7994,4.56,4.74,67,0
2015-12-31,4.7994,4.7994,4.56,4.62,6233,0
2016-01-04,4.62,4.62,4.62,4.62,193,0
2016-01-05,4.62,4.9194,4.62,4.62,100,0
2016-01-06,4.62,4.65,4.62,4.65,53,0
2016-01-12,4.38,4.38,4.38,4.38,66,0
2016-01-15,4.38,4.38,4.26,4.26,73,0
2016-01-19,4.26,4.26,4.26,4.26,267,0
2016-01-20,4.26,4.2606,3.96,4.02,1967,0
2016-01-26,3.972,3.972,3.852,3.852,50,0
2016-01-27,3.9,4.5,3.9,4.5,433,0
2016-01-28,4.14,4.14,4.14,4.14,67,0
2016-01-29,4.14,4.14,4.14,4.14,62,0
2016-02-01,4.14,4.14,3.9624,3.9624,84,0
2016-02-03,3.84,3.84,3.84,3.84,37,0
2016-02-04,4.38,4.38,4.14,4.14,389,0
2016-02-05,3.84,4.0206,3.84,4.0206,53,0
2016-02-08,3.84,3.84,3.7794,3.78,579,0
2016-02-09,3.5982,3.6,3.5982,3.6,50,0
2016-02-12,3.429,3.48,3.3606,3.48,1129,0
2016-02-16,3.3606,3.6,3.36,3.6,767,0
2016-02-17,3.6,3.66,3.6,3.66,200,0
2016-02-18,3.6,3.6,3.6,3.6,17,0
2016-02-19,3.606,4.08,3.3732,3.3732,556,0
2016-02-22,3.6,3.6,3.6,3.6,33,0
2016-02-24,3.42,3.42,3.42,3.42,133,0
2016-02-25,3.54,3.54,3.48,3.48,150,0
2016-02-26,3.3084,3.6,3.3,3.4836,2350,0
2016-02-29,3.42,3.42,3.24,3.24,113,0
2016-03-01,3.36,3.36,3.36,3.36,71,0
2016-03-02,3.36,3.36,3.36,3.36,83,0
2016-03-03,4.08,4.08,3.3,3.3,323,0
2016-03-04,3.3,3.54,3.126,3.126,2075,0
2016-03-07,3.6,3.6,3.0006,3.0006,654,0
2016-03-08,3.06,3.7686,2.88,3.06,700,0
2016-03-09,3.1206,3.18,2.883,2.94,4183,0
2016-03-10,2.82,3,2.7606,2.7612,617,0
2016-03-11,2.58,2.76,2.274,2.4606,9838,0
2016-03-14,2.28,3.06,2.28,2.9298,1453,0
2016-03-15,2.4006,3.096,2.2806,2.5206,5210,0
2016-03-16,2.4906,2.715,2.4666,2.49,951,0
2016-03-17,2.4672,3.174,2.4672,2.766,2050,0
2016-03-18,2.766,3.1194,2.4606,2.58,9377,0
2016-03-21,2.709,2.709,2.58,2.58,568,0
2016-03-22,3.468,3.468,2.58,2.7,1888,0
2016-03-23,2.8194,2.8194,2.727,2.814,334,0
2016-03-24,2.6406,2.7594,2.5278,2.7594,245,0
2016-03-28,3.312,3.312,2.64,2.64,517,0
2016-03-29,3.12,3.12,3.0336,3.117,67,0
2016-03-30,3.42,3.4248,3.108,3.108,333,0
2016-04-01,3,3.174,2.7,2.7,294,0
2016-04-04,2.82,2.994,2.7066,2.994,133,0
2016-04-05,3.12,3.12,2.7066,2.85,1527,0
2016-04-07,2.9382,3.3,2.775,2.775,2247,0
2016-04-11,2.8482,2.8482,2.832,2.832,88,0
2016-04-12,2.832,3,2.832,2.985,385,0
2016-04-13,3.18,3.18,2.916,3,128,0
2016-04-14,2.8806,2.8806,2.8806,2.8806,167,0
2016-04-15,3.3,3.3,3.237,3.2394,233,0
2016-04-18,3.0006,3.186,3.0006,3.06,1557,0
2016-04-19,3.213,3.3582,3.006,3.0066,777,0
2016-04-20,3.006,3.006,3.006,3.006,167,0
2016-04-21,3.06,3.06,3.06,3.06,133,0
2016-04-22,3.0306,3.0306,3.0306,3.0306,18,0
2016-04-25,3.03,3.03,2.8206,2.88,1457,0
2016-04-26,2.82,3.0564,2.7006,2.82,3063,0
2016-04-27,2.706,2.8218,2.706,2.8218,1083,0
2016-04-28,2.82,2.82,2.76,2.76,433,0
2016-04-29,2.814,3.2682,2.706,2.826,2292,0
2016-05-02,3.06,3.1134,2.7294,2.7294,220,0
2016-05-03,3,3,3,3,17,0
2016-05-05,2.82,2.82,2.7,2.7678,2271,0
2016-05-06,3.7182,3.7182,2.7018,2.8788,400,0
2016-05-09,2.76,2.76,2.76,2.76,17,0
2016-05-10,2.7,2.88,2.7,2.8794,50,0
2016-05-11,2.7,2.76,2.7,2.76,33,0
2016-05-12,2.7,2.7,2.7,2.7,1769,0
2016-05-13,2.7594,2.76,2.4,2.7,2555,0
2016-05-17,2.7,2.7,2.7,2.7,35,0
2016-05-19,2.64,2.64,2.64,2.64,50,0
2016-05-20,2.5806,2.5806,2.5806,2.5806,18,0
2016-05-23,2.58,2.6496,2.58,2.64,534,0
2016-05-25,2.58,2.64,2.58,2.64,50,0
2016-05-26,2.52,2.6406,2.478,2.6406,711,0
2016-05-27,2.529,2.64,2.529,2.64,97,0
2016-05-31,2.5212,2.6106,2.5212,2.5218,283,0
2016-06-02,2.64,2.7,2.64,2.7,43,0
2016-06-08,2.64,2.64,2.64,2.64,35,0
2016-06-09,2.6982,2.7,2.5176,2.6394,690,0
2016-06-10,2.5902,2.5902,2.5902,2.5902,17,0
2016-06-13,2.526,2.526,2.1606,2.5176,1683,0
2016-06-16,2.5,4.44,2.5,3.2104,52910,0
2016-06-17,3.98,4.01,3.19,3.85,6005,0
2016-06-20,3.59,4.1,3.3,3.4,24172,0
2016-06-21,3.4,4.09,3.2035,3.7,33362,0
2016-06-22,3.4011,3.68,3.283,3.3901,2600,0
2016-06-23,3.22,3.51,3.22,3.51,800,0
2016-06-24,3.52,3.54,3.52,3.54,563,0
2016-06-27,3.5145,3.55,3.12,3.28,6464,0
2016-06-28,3.55,3.55,3.2271,3.499,6650,0
2016-06-29,3.48,3.5599,3.3501,3.42,1952,0
2016-06-30,3.2601,3.5289,3.2601,3.4499,8198,0
2016-07-01,3.51,4.3745,3.51,4.12,77872,0
2016-07-05,4.2,4.2,3.63,4.013,11975,0
2016-07-06,4.0512,4.87,3.9265,4.36,81384,0
2016-07-07,4.22,4.35,3.87,4.1399,28063,0
2016-07-08,4.1014,4.38,4.01,4.34,32566,0
2016-07-11,4.31,4.47,4.1517,4.46,5888,0
2016-07-12,4.29,5,4.29,4.85,19591,0
2016-07-13,4.7001,4.95,4.7001,4.94,7200,0
2016-07-14,4.96,5,4.86,4.96,16482,0
2016-07-15,4.96,5.25,4.9324,5.2,70982,0
2016-07-18,5.1,5.1,4.35,4.67,28258,0
2016-07-19,4.72,5.25,4.35,4.82,55349,0
2016-07-20,4.9,5.25,4.9,5,73859,0
2016-07-21,4.995,5.1691,4.81,4.9,12707,0
2016-07-22,4.9784,5.9,4.9,5.1999,347820,0
2016-07-25,5.11,5.284,4.81,5.089,61106,0
2016-07-26,5.1,5.1555,4.85,4.959,7123,0
2016-07-27,4.9,5.08,4.51,4.7508,62750,0
2016-07-28,4.9,4.9667,4.55,4.74,23039,0
2016-07-29,4.74,4.839,4.5,4.71,7666,0
2016-08-01,4.63,4.81,4.31,4.45,13020,0
2016-08-02,4.43,4.49,4.14,4.1405,15974,0
2016-08-03,4.17,4.9199,4.16,4.3,55178,0
2016-08-04,4.27,4.52,4.13,4.35,23752,0
2016-08-05,4.33,4.99,4.31,4.35,39040,0
2016-08-08,4.41,4.9499,4.3699,4.43,16118,0
2016-08-09,4.589,4.589,4.26,4.58,10396,0
2016-08-10,4.34,4.599,4.31,4.46,18734,0
2016-08-11,4.589,4.59,4.35,4.4,7195,0
2016-08-12,4.52,4.939,4.3068,4.73,55493,0
2016-08-15,4.63,4.7535,4.41,4.75,16308,0
2016-08-16,4.4781,4.749,4.4101,4.43,15778,0
2016-08-17,4.57,4.57,4.28,4.38,19502,0
2016-08-18,4.31,4.479,4.2,4.3238,10731,0
2016-08-19,4.23,4.48,3.95,4.16,31609,0
2016-08-22,4,4.41,3.76,4.05,21720,0
2016-08-23,4.02,4.3399,4.02,4.12,8883,0
2016-08-24,4.03,4.24,3.83,3.96,5575,0
2016-08-25,3.97,4.14,3.95,4.0989,2594,0
2016-08-26,3.95,4.16,3.53,4.1299,13961,0
2016-08-29,3.86,4.06,3.79,3.79,2034,0
2016-08-30,3.85,3.919,3.85,3.9077,5451,0
2016-08-31,3.959,3.9599,3.735,3.9,1170,0
2016-09-02,3.85,3.89,3.51,3.59,14798,0
2016-09-06,3.58,3.77,2.65,3.4212,14611,0
2016-09-07,3.738,3.74,3.49,3.73,1100,0
2016-09-08,3.42,3.74,3.42,3.74,5900,0
2016-09-09,3.52,3.81,3.5,3.6,12531,0
2016-09-12,3.789,3.789,3.74,3.74,450,0
2016-09-13,3.74,3.8,3.63,3.63,1054,0
2016-09-14,3.72,3.91,3.67,3.89,1600,0
2016-09-15,3.55,3.99,3.55,3.59,400,0
2016-09-16,3.61,3.96,3.5,3.5,5150,0
2016-09-19,3.51,3.68,3.37,3.52,13301,0
2016-09-20,3.52,3.96,3.45,3.75,64773,0
2016-09-21,3.68,3.8492,3.56,3.8492,10208,0
2016-09-22,3.93,3.93,3.7001,3.85,7860,0
2016-09-23,3.85,3.9,3.78,3.89,20393,0
2016-09-26,3.99,4,3.56,3.63,28285,0
2016-09-27,3.79,4.09,3.64,3.97,70384,0
2016-09-28,4.05,4.05,3.8,4,11333,0
2016-09-29,3.9,3.9158,3.64,3.6692,9279,0
2016-09-30,3.82,3.82,3.71,3.77,5322,0
2016-10-03,3.85,4.14,3.6601,3.78,4712,0
2016-10-04,3.653,3.84,3.6401,3.78,3473,0
2016-10-05,3.76,3.76,3.66,3.72,3698,0
2016-10-06,3.65,3.65,3.25,3.48,26767,0
2016-10-07,3.34,3.5001,3.32,3.33,16463,0
2016-10-10,3.4701,3.6,3.39,3.4,3364,0
2016-10-11,3.51,3.51,3.37,3.37,804,0
2016-10-12,3.41,3.41,3.27,3.37,600,0
2016-10-13,3.4,3.64,3.22,3.54,11380,0
2016-10-14,3.45,3.52,3.35,3.37,10345,0
2016-10-17,3.45,3.45,3.45,3.45,850,0
2016-10-18,3.2701,3.44,3.2701,3.44,1800,0
2016-10-19,3.4,3.58,3.32,3.42,3400,0
2016-10-20,3.38,3.39,3.3,3.35,2150,0
2016-10-21,3.614,3.614,3.4201,3.46,44143,0
2016-10-24,3.42,3.59,3.42,3.49,1200,0
2016-10-25,3.3501,3.56,3.3501,3.56,2377,0
2016-10-26,3.5,3.64,3.43,3.64,22461,0
2016-10-27,3.76,3.7699,3.41,3.605,17706,0
2016-10-28,3.3198,3.55,3.3,3.45,6848,0
2016-10-31,3.3841,3.6,3.3101,3.41,7363,0
2016-11-01,3.4,3.4899,3.4,3.4899,7218,0
2016-11-02,3.42,3.54,3.41,3.41,6269,0
2016-11-03,3.4,3.4299,2.91,3.25,33257,0
2016-11-04,3.15,3.47,3.15,3.22,8722,0
2016-11-07,3.2,3.36,3.2,3.36,492,0
2016-11-08,3.3,3.33,3.3,3.3,3140,0
2016-11-09,3.25,3.62,3.25,3.49,11651,0
2016-11-10,3.519,3.54,3.25,3.31,14691,0
2016-11-11,3.46,3.505,3.2,3.21,16405,0
2016-11-14,3.24,3.31,3.01,3.11,6464,0
2016-11-15,3.2,3.5188,3.18,3.45,19740,0
2016-11-16,3.53,3.8899,3.3901,3.81,54429,0
2016-11-17,3.86,3.86,3.36,3.36,9258,0
2016-11-18,3.231,3.52,2.9,2.9,30763,0
2016-11-21,3.09,3.25,2.98,2.98,8251,0
2016-11-22,2.98,4.02,2.74,3.16,263050,0
2016-11-23,3.13,3.13,2.8901,2.8901,28819,0
2016-11-25,2.96,3.0349,2.95,2.95,2897,0
2016-11-28,2.86,2.91,2.76,2.86,16002,0
2016-11-29,2.84,3.09,2.81,2.92,6664,0
2016-11-30,3.03,3.03,2.72,3.02,49424,0
2016-12-01,3.05,3.3,2.91,2.99,68504,0
2016-12-02,2.95,3.13,2.9,2.9101,2863,0
2016-12-05,3.02,3.02,2.768,2.8201,5805,0
2016-12-06,2.86,3.01,2.86,2.92,18331,0
2016-12-07,2.87,2.92,2.87,2.89,1365,0
2016-12-08,2.89,2.9316,2.75,2.8,13830,0
2016-12-09,2.8727,2.8727,2.77,2.78,7635,0
2016-12-12,2.76,2.81,2.62,2.74,61623,0
2016-12-13,2.76,2.8465,2.71,2.76,27938,0
2016-12-14,2.8101,2.96,2.81,2.96,1071,0
2016-12-15,2.93,2.97,2.81,2.82,38432,0
2016-12-16,2.85,2.85,2.6999,2.82,18166,0
2016-12-19,2.8,2.84,2.7601,2.84,2888,0
2016-12-20,2.82,2.82,2.77,2.8,11077,0
2016-12-21,2.8001,2.9,2.8001,2.82,3759,0
2016-12-22,2.9,2.9,2.77,2.77,4138,0
2016-12-23,2.75,2.88,2.75,2.83,853,0
2016-12-27,2.7501,2.89,2.7501,2.76,3618,0
2016-12-28,2.77,2.7925,2.76,2.7925,2492,0
2016-12-29,2.8,2.8,2.76,2.7796,3900,0
2016-12-30,2.77,2.95,2.67,2.92,8250,0
2017-01-03,2.98,2.98,2.736,2.736,1013,0
2017-01-04,2.75,2.75,2.75,2.75,304,0
2017-01-05,2.83,2.92,2.7,2.84,20456,0
2017-01-06,2.7652,2.95,2.7652,2.8,3140,0
2017-01-09,2.81,2.8556,2.8,2.8556,604,0
2017-01-10,2.98,3.49,2.98,3.1,93940,0
2017-01-11,3,3.44,2.83,3.1876,50416,0
2017-01-12,3.0054,3.2695,2.991,3.16,15455,0
2017-01-13,3.078,3.225,3.078,3.14,7315,0
2017-01-17,3,3.14,2.85,2.9347,16534,0
2017-01-18,2.9166,3.13,2.9166,2.96,14394,0
2017-01-19,2.995,3.26,2.91,3.1399,22738,0
2017-01-20,3.14,3.199,3.1,3.1399,14597,0
2017-01-23,3.0001,3.0799,3.0001,3.0799,5750,0
2017-01-24,3.12,3.33,3.12,3.33,21292,0
2017-01-25,3.33,3.35,3.08,3.2899,15137,0
2017-01-26,3.2654,3.27,3.11,3.27,16480,0
2017-01-27,3.24,3.38,3.2369,3.33,16790,0
2017-01-30,3.34,3.41,3.2,3.41,22846,0
2017-01-31,3.4416,3.7446,3.44,3.69,81809,0
2017-02-01,3.4101,3.8,3.4101,3.79,40221,0
2017-02-02,3.78,3.83,3.71,3.83,9973,0
2017-02-03,3.7712,4.3277,3.7712,4.21,82987,0
2017-02-06,4.23,4.35,3.83,3.84,7353,0
2017-02-07,3.83,3.85,3.57,3.57,2774,0
2017-02-08,3.71,4.0982,3.62,4.0001,11982,0
2017-02-09,3.86,4.04,3.76,3.8699,7604,0
2017-02-10,3.78,4.0444,3.7448,3.88,7185,0
2017-02-13,3.94,4.48,3.9,4.29,52526,0
2017-02-14,4.29,4.29,3.71,4,9305,0
2017-02-15,4.24,5.65,4.04,4.04,1202061,0
2017-02-16,3.9,3.92,3.43,3.82,89721,0
2017-02-17,3.78,4,3.75,3.93,13834,0
2017-02-21,3.9,4.24,3.9,4.2,15623,0
2017-02-22,4.3458,4.63,4.0391,4.075,27839,0
2017-02-23,4.15,4.55,4.1015,4.55,46303,0
2017-02-24,4.48,4.7099,4.271,4.53,8123,0
2017-02-27,4.52,4.6936,4.4,4.41,13375,0
2017-02-28,4.38,4.3974,4.23,4.23,8306,0
2017-03-01,4.35,4.7,4.2801,4.655,49110,0
2017-03-02,4.57,4.96,4.57,4.94,24771,0
2017-03-03,4.83,5.1432,4.83,5.102,19079,0
2017-03-06,4.98,5.44,4.98,5.24,28120,0
2017-03-07,5.32,6.08,5.3147,6,121861,0
2017-03-08,6,6.01,5.9,5.99,72207,0
2017-03-09,6,7.07,5.934,6.85,213172,0
2017-03-10,7.12,8.55,7.01,8.4,581311,0
2017-03-13,7.6755,8.7,7.32,8.35,326573,0
2017-03-14,8.23,8.23,7.81,7.95,55616,0
2017-03-15,8.2,8.78,7.75,8.6,203078,0
2017-03-16,8.84,10,8.05,8.32,622145,0
2017-03-17,7.91,7.91,6.51,7.29,360022,0
2017-03-20,7.25,7.25,6.88,7.18,46709,0
2017-03-21,7.41,7.4482,6.5533,6.64,104451,0
2017-03-22,6.5,6.7086,6.16,6.29,58406,0
2017-03-23,6.1,6.2158,5.92,6.09,63231,0
2017-03-24,6.11,6.327,5.99,6.15,34182,0
2017-03-27,5.97,6.29,5.97,6.0486,26135,0
2017-03-28,6.1,6.2054,5.81,5.86,40975,0
2017-03-29,5.75,5.8,5,5.12,70002,0
2017-03-30,5.06,5.48,5.06,5.31,27092,0
2017-03-31,5.31,5.49,5.1911,5.28,23691,0
2017-04-03,5.28,5.48,5.1629,5.1884,12355,0
2017-04-04,5.24,5.33,4.96,4.96,20723,0
2017-04-05,4.95,4.999,4.4,4.41,78939,0
2017-04-06,4.35,4.55,4.11,4.28,46369,0
2017-04-07,4.08,4.45,4.0512,4.25,19459,0
2017-04-10,4.42,4.6286,4.24,4.24,38463,0
2017-04-11,4.2126,4.795,3.89,4.61,201208,0
2017-04-12,4.46,5,4.34,4.35,199376,0
2017-04-13,4.27,4.3,4.04,4.147,67052,0
2017-04-17,4.14,4.4299,4.1164,4.36,30026,0
2017-04-18,4.2,4.67,4.1663,4.65,84800,0
2017-04-19,4.72,5.77,4.6801,5.6,145930,0
2017-04-20,5.53,5.9045,5.2371,5.74,67317,0
2017-04-21,5.69,5.69,5.3298,5.49,30772,0
2017-04-24,5.27,5.7,5.25,5.51,42008,0
2017-04-25,5.57,6.55,5.501,6.55,136351,0
2017-04-26,6.75,7.1356,5.7,6.2,127303,0
2017-04-27,6.35,6.89,6.15,6.68,48115,0
2017-04-28,6.88,7.11,6.53,7.09,72315,0
2017-05-01,7.1,7.98,6.9199,7.84,121005,0
2017-05-02,8.02,9.08,8,8.79,260630,0
2017-05-03,8.72,9.05,7.8,7.99,205957,0
2017-05-04,8,8.78,7.99,8.67,74227,0
2017-05-05,8.82,9,8.5,8.92,236484,0
2017-05-08,9.06,9.47,8.51,8.7,185519,0
2017-05-09,8.98,8.98,8.0992,8.13,109196,0
2017-05-10,7.99,8.109,7.158,7.19,147432,0
2017-05-11,7.25,7.7987,6.21,6.21,241076,0
2017-05-12,6.11,6.35,5.75,5.92,136532,0
2017-05-15,5.85,5.971,5.26,5.49,138598,0
2017-05-16,5.39,6.5,5.39,6.22,144627,0
2017-05-17,6.25,6.42,5.98,6.14,65256,0
2017-05-18,6,6.4472,6,6.08,32722,0
2017-05-19,6.17,6.24,5.8,5.95,76417,0
2017-05-22,5.9,5.92,5.6185,5.9,23149,0
2017-05-23,5.8,6,5.71,5.74,11652,0
2017-05-24,5.75,6.01,5.299,5.38,39682,0
2017-05-25,5.35,5.4665,4.77,4.87,71197,0
2017-05-26,4.88,5.16,4.88,5.14,24283,0
2017-05-30,5,5.3819,4.91,5.24,39790,0
2017-05-31,5.17,5.9799,5.17,5.74,90803,0
2017-06-01,5.9314,5.94,5.62,5.88,21457,0
2017-06-02,6,6.7889,5.9996,6.6799,120801,0
2017-06-05,6.91,6.91,5.88,6.1132,55921,0
2017-06-06,6.39,6.39,5.9,6.35,30538,0
2017-06-07,6.3,6.3,5.79,6.04,33320,0
2017-06-08,5.78,6.0961,5.65,5.68,56042,0
2017-06-09,5.68,5.8835,5.28,5.51,34225,0
2017-06-12,5.51,5.66,5.44,5.58,13529,0
2017-06-13,5.4455,5.5335,5.41,5.47,15681,0
2017-06-14,5.4692,5.77,5.44,5.73,54512,0
2017-06-15,5.8,5.8832,5.28,5.35,58845,0
2017-06-16,5.3,5.5,5.25,5.49,48667,0
2017-06-19,5.57,5.7,5.31,5.37,25791,0
2017-06-20,5.3631,5.5,5.25,5.29,33980,0
2017-06-21,5.29,5.42,4.96,5.42,42539,0
2017-06-22,5.5,5.5,5.1,5.12,32495,0
2017-06-23,5.1041,5.2911,5.1041,5.23,15822,0
2017-06-26,5.29,5.4499,5.1118,5.38,50820,0
2017-06-27,5.39,5.59,5.1,5.12,51209,0
2017-06-28,5.13,5.22,5.07,5.11,9922,0
2017-06-29,5.12,5.43,5.05,5.32,40291,0
2017-06-30,5.24,5.37,5.05,5.12,77107,0
2017-07-03,5.18,5.31,5.18,5.2602,14873,0
2017-07-05,5.24,5.41,5.18,5.32,22384,0
2017-07-06,5.3,5.4136,5.16,5.38,29004,0
2017-07-07,5.3152,5.54,5.2,5.53,45038,0
2017-07-10,5.37,5.8899,5.26,5.57,47698,0
2017-07-11,5.66,6.29,5.6,6.1,63965,0
2017-07-12,6.13,6.27,5.83,6.26,60398,0
2017-07-13,6.34,6.58,6.07,6.42,72696,0
2017-07-14,6.4,6.75,6.13,6.65,83555,0
2017-07-17,6.8,7.729,6.63,7.69,189784,0
2017-07-18,7.7,8.7,7.2357,8.26,190158,0
2017-07-19,8.56,8.7,8.1,8.6548,147346,0
2017-07-20,8.47,8.65,8.06,8.52,92917,0
2017-07-21,8.29,8.94,8.22,8.94,102174,0
2017-07-24,9.1,9.91,9,9.45,296646,0
2017-07-25,9.89,12.2,9.68,11.66,333861,0
2017-07-26,12.25,13.2,10.5,10.52,512140,0
2017-07-27,10,10,9,9.01,235198,0
2017-07-28,8.82,8.82,7.78,8,279176,0
2017-07-31,7.77,8.1112,7.36,7.36,113187,0
2017-08-01,7.37,7.6057,6.85,7.1,168523,0
2017-08-02,6.91,7.18,6.5,6.54,79598,0
2017-08-03,6.51,7.19,6.3,7.08,201668,0
2017-08-04,7.19,7.85,7.05,7.25,255933,0
2017-08-07,7.11,7.36,6.5,7.18,85525,0
2017-08-08,7.0865,7.18,6.9921,7.1,24154,0
2017-08-09,7.16,7.5,7.0571,7.17,53447,0
2017-08-10,7.1471,7.356,6.84,6.9,69212,0
2017-08-11,6.8,7.4489,6.7502,7.32,68225,0
2017-08-14,7.49,8.489,7.47,8.21,112257,0
2017-08-15,8.5,8.8099,7.751,7.76,119019,0
2017-08-16,7.74,8.169,7.74,7.92,31478,0
2017-08-17,7.94,7.98,7.75,7.94,22014,0
2017-08-18,7.94,7.98,7.51,7.72,26946,0
2017-08-21,7.5,7.81,7,7.2,47051,0
2017-08-22,7.3761,7.38,6.9,7.1,37241,0
2017-08-23,6.92,7.1,6.75,6.9,44184,0
2017-08-24,6.8703,6.92,6.78,6.83,17856,0
2017-08-25,6.87,6.87,6.66,6.69,22070,0
2017-08-28,6.79,6.87,6.69,6.69,11139,0
2017-08-29,6.7,6.75,6.5631,6.59,9478,0
2017-08-30,6.58,6.696,6.54,6.57,15282,0
2017-08-31,6.57,7.19,6.57,7.01,80318,0
2017-09-01,7.168,7.2,6.98,7.19,12996,0
2017-09-05,7.03,7.2,7.03,7.18,16852,0
2017-09-06,7.2,7.7643,7.1,7.29,70487,0
2017-09-07,7.29,7.48,7.1,7.4601,26158,0
2017-09-08,7.3,7.47,7.2401,7.35,22612,0
2017-09-11,7.29,7.43,6.75,6.75,52173,0
2017-09-12,6.81,6.86,6.6,6.74,22313,0
2017-09-13,6.82,6.9679,6.682,6.75,15490,0
2017-09-14,6.81,6.87,6.5,6.55,37515,0
2017-09-15,6.5,6.5152,6.05,6.24,83839,0
2017-09-18,6.18,6.28,5.89,6.15,48909,0
2017-09-19,6.19,6.3359,5.91,6.01,29810,0
2017-09-20,6.006,6.14,5.9,6.1004,23410,0
2017-09-21,6.1211,6.1211,5.92,5.93,9894,0
2017-09-22,5.89,5.93,5.55,5.82,41363,0
2017-09-25,5.8447,5.8447,5.72,5.74,17658,0
2017-09-26,5.71,6.49,5.71,6.34,40449,0
2017-09-27,6.5,7.18,6.48,7.15,88422,0
2017-09-28,7.01,7.2,6.451,6.74,36340,0
2017-09-29,6.84,6.9819,6.62,6.73,25093,0
2017-10-02,6.91,7.22,6.6301,6.95,70050,0
2017-10-03,7.05,7.1825,6.6,6.68,19399,0
2017-10-04,7.11,8,6.83,6.97,133250,0
2017-10-05,7,7.4258,6.801,6.96,36700,0
2017-10-06,6.77,6.86,6.75,6.8,11777,0
2017-10-09,6.77,6.8664,6.75,6.76,13223,0
2017-10-10,6.73,6.77,6.62,6.74,21324,0
2017-10-11,6.67,7.079,6.66,7.01,47436,0
2017-10-12,7,7.2,6.69,6.95,43546,0
2017-10-13,6.88,6.91,6.48,6.79,11414,0
2017-10-16,6.73,6.76,6.3306,6.59,22783,0
2017-10-17,6.57,6.59,6.31,6.45,22086,0
2017-10-18,6.5,6.68,6.2914,6.59,27582,0
2017-10-19,6.42,6.72,6.23,6.72,31287,0
2017-10-20,6.633,6.7391,6.51,6.73,27130,0
2017-10-23,6.7288,7.3452,6.7134,7.09,70362,0
2017-10-24,7,7.19,6.75,6.76,62212,0
2017-10-25,6.7677,7.0478,6.7677,7,27278,0
2017-10-26,7,7.1099,6.8514,6.91,17132,0
2017-10-27,6.9101,7.299,6.9101,7.24,45535,0
2017-10-30,7.15,7.2753,6.8,6.88,42120,0
2017-10-31,7.036,7.39,6.98,7.3087,46432,0
2017-11-01,7.3,7.4451,7.19,7.2,32777,0
2017-11-02,7.33,7.96,7.294,7.71,118285,0
2017-11-03,7.71,9.289,7.71,8.76,212896,0
2017-11-06,9.19,9.19,8.05,8.12,170241,0
2017-11-07,8.05,8.65,7.98,8.38,87995,0
2017-11-08,8.67,9.149,8.4,8.9,81771,0
2017-11-09,9.5,9.8928,8.61,8.79,135924,0
2017-11-10,8.89,10.3615,8.8135,9.54,307823,0
