Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14,14.2,13.5,14,9166,0
2005-02-28,13.6,14.1,13.6,14.1,2985,0
2005-03-01,13.7,14,13.7,14,1740,0
2005-03-02,14,14.4,14,14,4695,0
2005-03-03,14.1,14.5,13.7,13.9,6044,0
2005-03-04,13.8,14.5,13.8,14.3,3526,0
2005-03-07,14.4,14.4,13.86,14.1,5162,0
2005-03-08,13.8,14,13.5,13.7,17148,0
2005-03-09,13.7,14,13.5,13.7,1329,0
2005-03-10,13.7,13.7,13.26,13.3,3498,0
2005-03-11,13.1,13.8,13.1,13.7,4495,0
2005-03-14,13.4,13.7,13.4,13.7,1020,0
2005-03-15,13.6,14,13.6,13.6,746,0
2005-03-16,13.6,14.1,13.5,13.5,2152,0
2005-03-17,13.5,14.3,13.5,14,2471,0
2005-03-18,13.71,14,13.1,13.1,2057,0
2005-03-21,13.1,13.5,12.1,12.5,6711,0
2005-03-22,12.6,12.8,12.5,12.6,3451,0
2005-03-23,12.7,12.8,11.4,11.9,2165,0
2005-03-24,11.7,12.2,11.7,12.1,3989,0
2005-03-28,12,12.5,11.7,12.2,3029,0
2005-03-29,11.9,12.5,11.7,12.4,3622,0
2005-03-30,12.2,14.3,12.1,14,5896,0
2005-03-31,13.2,14.8,12.4,14.8,13387,0
2005-04-01,14.1,14.5,12.7,13.3,5375,0
2005-04-04,13.7,14.1,12.8,14.1,1509,0
2005-04-05,13.7,14.13,13,13.1,1010,0
2005-04-06,12.9,13.5,12.9,13.2,2016,0
2005-04-07,13.4,13.4,12.6,13,5721,0
2005-04-08,12.9,13,12.3,12.9,1148,0
2005-04-11,12.6,13,11.5,12.2,5035,0
2005-04-12,11.9,12.3,11.7,11.8,4274,0
2005-04-13,12,12,11.5,11.5,2930,0
2005-04-14,12.1,12.1,11.4,12,6617,0
2005-04-15,12,12.3,11.4,12.3,7935,0
2005-04-18,12.3,12.9,11,11.6,12368,0
2005-04-19,12,12.7,11.87,12,4253,0
2005-04-20,12.1,13,12.1,12.5,3113,0
2005-04-21,12.3,12.5,11.5,11.9,5132,0
2005-04-22,12.4,12.6,11.7,12.1,6915,0
2005-04-25,11.8,12.2,11.5,11.8,6887,0
2005-04-26,12.1,12.1,11.4,11.8,8090,0
2005-04-27,11.9,12,10.5,11.9,5742,0
2005-04-28,11.1,12,11,11.6,3982,0
2005-04-29,11.4,12.7,11.2,12.7,5059,0
2005-05-02,11.5,12.9,11.5,11.8,5881,0
2005-05-03,12.4,12.4,11.5,11.5,2250,0
2005-05-04,11.3,11.8,11.01,11.5,3321,0
2005-05-05,11.5,12,10.9,11.9,6650,0
2005-05-06,11.5,12.2,11.5,11.84,2222,0
2005-05-09,11.5,11.8,11.1,11.5,1856,0
2005-05-10,11.1,11.8,11.1,11.5,2698,0
2005-05-11,11.2,12.2,11.2,12.2,13637,0
2005-05-12,12.7,13,12.1,12.3,13953,0
2005-05-13,13.3,13.7,12.5,12.9,6901,0
2005-05-16,13.5,13.7,12.9,13.19,4834,0
2005-05-17,13.3,13.8,13.1,13.7,2261,0
2005-05-18,13.7,14.4,13.7,13.7,6966,0
2005-05-19,14.4,14.4,13.8,14.06,1805,0
2005-05-20,14.5,14.5,13.1,13.2,3471,0
2005-05-23,13.66,14.2,13,13.8,2205,0
2005-05-24,13.8,14.1,13.1,13.7,2035,0
2005-05-25,13.5,13.7,12.6,12.8,3051,0
2005-05-26,13.1,13.6,13,13,2328,0
2005-05-27,13,13.7,13,13.7,1830,0
2005-05-31,13,13.7,12.7,12.8,2579,0
2005-06-01,12.6,13.4,12.6,12.8,1966,0
2005-06-02,12.6,13.3,12.5,12.7,1196,0
2005-06-03,12.9,13.1,12.8,12.8,690,0
2005-06-06,12.5,13.4,12,12.9,2535,0
2005-06-07,12.5,13.04,12.4,12.59,3689,0
2005-06-08,12.5,13.2,12.1,12.2,4620,0
2005-06-09,12.8,12.9,12.2,12.6,474,0
2005-06-10,12.4,12.9,12.2,12.5,3925,0
2005-06-13,12.6,13.2,12.6,12.6,4043,0
2005-06-14,12.5,12.8,12.5,12.6,1330,0
2005-06-15,12.5,13,12.5,12.89,1244,0
2005-06-16,12.5,13.09,12.5,12.7,1575,0
2005-06-17,12.5,12.9,11.9,12.9,8896,0
2005-06-20,12.6,13.3,12.6,13,1489,0
2005-06-21,12.7,13.3,12.6,12.7,3469,0
2005-06-22,12.5,13.4,12.5,13,6606,0
2005-06-23,12.9,14,12.6,12.8,3677,0
2005-06-24,13,14.5,12.6,13.54,3874,0
2005-06-27,13.89,14.5,13,13.4,1602,0
2005-06-28,13,14,13,13.1,4067,0
2005-06-29,12.9,14.2,12.9,13.1,3230,0
2005-06-30,13.1,13.9,13.1,13.7,1321,0
2005-07-01,13.7,13.7,13.1,13.2,544,0
2005-07-05,13.5,13.8,13.4,13.5,2195,0
2005-07-06,13.3,13.7,13.3,13.4,813,0
2005-07-07,14.1,14.1,13,13.2,4053,0
2005-07-08,13.56,13.6,13.1,13.6,2488,0
2005-07-11,13,13.3,13,13.3,1062,0
2005-07-12,12.6,13.5,12.6,13.5,1511,0
2005-07-13,13.8,13.8,12.6,12.9,1824,0
2005-07-14,13.2,13.3,12.6,12.91,450,0
2005-07-15,12.9,13.2,12.2,13.1,1779,0
2005-07-18,12.2,13.1,12,12.2,3060,0
2005-07-19,12.5,13.01,12.2,13.01,5283,0
2005-07-20,12.3,13.2,12.3,13,2284,0
2005-07-21,12.3,14.1,12.3,13.6,11717,0
2005-07-22,14.1,14.5,13.5,14.1,7788,0
2005-07-25,14.4,14.4,12.1,13,6780,0
2005-07-26,13,13.2,12.6,13.2,1894,0
2005-07-27,12.6,14.1,12.5,13.6,3323,0
2005-07-28,13.6,13.9,13,13.8,1452,0
2005-07-29,14,14,13.6,13.6,2618,0
2005-08-01,13.1,13.6,12.7,12.7,967,0
2005-08-02,13.3,14,13.1,13.8,4549,0
2005-08-03,14,14,13.4,13.4,2186,0
2005-08-04,13.5,13.6,12.9,12.96,3085,0
2005-08-05,13,13.6,12.4,12.8,8999,0
2005-08-08,12.8,13.3,12.4,12.8,6998,0
2005-08-09,12.8,13,12.5,13,724,0
2005-08-10,13,13.5,12.7,12.72,2849,0
2005-08-11,12.6,13.5,12.5,13,3026,0
2005-08-12,12.5,13.1,12.5,12.8,4487,0
2005-08-15,12.6,13,12.6,12.6,2231,0
2005-08-16,12.6,13.1,12.5,12.8,2307,0
2005-08-17,12.5,12.8,12.4,12.5,3150,0
2005-08-18,12.5,12.5,12.4,12.5,494,0
2005-08-19,12.2,12.5,11.9,12,5076,0
2005-08-22,13.1,13.1,11.6,11.7,6536,0
2005-08-23,12.6,12.63,11.4,11.5,4167,0
2005-08-24,11.4,12.5,11,11.1,6865,0
2005-08-25,11.3,11.5,11,11,9392,0
2005-08-26,13,13,11.1,11.1,2510,0
2005-08-29,11.1,12,11.1,11.5,1340,0
2005-08-30,12,12.4,11.1,11.6,3931,0
2005-08-31,11.5,11.7,11.5,11.7,560,0
2005-09-01,11.4,12,11.4,11.8,3206,0
2005-09-02,11.4,11.87,11.4,11.83,304,0
2005-09-06,11.4,11.9,11.4,11.6,635,0
2005-09-07,11.7,11.7,11.5,11.7,624,0
2005-09-08,11.4,12,11.4,12,1944,0
2005-09-09,12,12.4,11.6,11.6,9051,0
2005-09-12,11.5,11.8,11.5,11.8,760,0
2005-09-13,11.9,12.4,11.8,12.3,2864,0
2005-09-14,12.1,12.8,11.7,12.38,3520,0
2005-09-15,12.4,13,12.3,12.7,5671,0
2005-09-16,13,13,12.5,12.8,2909,0
2005-09-19,12.5,13.1,12.5,13,2569,0
2005-09-20,13,13,12.7,13,622,0
2005-09-21,13,13.5,12.7,13.3,7607,0
2005-09-22,13.3,13.3,12.7,13.3,4700,0
2005-09-23,13.4,13.8,12.9,13.6,6421,0
2005-09-26,13.4,13.7,12.7,13.7,1810,0
2005-09-27,13.7,13.7,12.5,12.8,5557,0
2005-09-28,13.6,13.9,12.7,12.8,4179,0
2005-09-29,12.6,13.2,12.6,13,6053,0
2005-09-30,13,13.1,12.4,13.1,3480,0
2005-10-03,12.5,13,12.5,12.9,1361,0
2005-10-04,12.5,13.32,12.5,13,1406,0
2005-10-05,13.2,13.2,12.6,12.6,3240,0
2005-10-06,12.5,13.4,12.4,13.1,4046,0
2005-10-07,12.5,13,12.5,13,2406,0
2005-10-10,12.4,13.2,12.4,12.6,1540,0
2005-10-11,12.6,13,12.3,12.6,1849,0
2005-10-12,12.4,12.6,12,12.2,4946,0
2005-10-13,12,12.2,11.91,12,2555,0
2005-10-14,11.9,12.9,10.3,12.5,8132,0
2005-10-17,13,13,12,12.4,1476,0
2005-10-18,13,13,12,12,1709,0
2005-10-19,12,12,11.4,11.5,5433,0
2005-10-20,11.7,11.9,11.5,11.7,2250,0
2005-10-21,11.7,12.2,11.5,12.1,1438,0
2005-10-24,11.5,12.29,11.5,12.1,1500,0
2005-10-25,12,12.8,12,12.3,3853,0
2005-10-26,11.5,12,11.5,11.8,706,0
2005-10-27,12.5,12.5,11.5,12,2876,0
2005-10-28,12,12,11.6,11.9,3631,0
2005-10-31,11.8,12.8,11.5,12.4,6881,0
2005-11-01,12.1,12.1,11.18,11.7,9304,0
2005-11-02,12.7,12.7,11.6,11.7,3360,0
2005-11-03,11.7,11.9,11.3,11.8,5320,0
2005-11-04,11.8,11.9,11.6,11.9,2830,0
2005-11-07,12.1,12.4,12.1,12.3,1384,0
2005-11-08,12.4,12.4,11.6,12,4313,0
2005-11-09,12,12.2,12,12.1,1381,0
2005-11-10,11.7,12.1,11.6,12,904,0
2005-11-11,12,12.2,11.6,11.7,2600,0
2005-11-14,11.6,12.6,11.6,11.8,10334,0
2005-11-15,11.7,12.6,11.6,11.6,6071,0
2005-11-16,11.6,12,11.3,12,7469,0
2005-11-17,12.2,12.2,11.3,12,12348,0
2005-11-18,11.7,12,11.5,11.7,1109,0
2005-11-21,11.7,12.2,11.5,11.7,4706,0
2005-11-22,12.2,12.2,11,12.1,13165,0
2005-11-23,12.2,12.3,11.5,11.5,2457,0
2005-11-25,11.5,11.7,11.3,11.5,1062,0
2005-11-28,11.5,11.8,11.2,11.4,5561,0
2005-11-29,11.4,11.6,11.3,11.3,2638,0
2005-11-30,11.37,12.5,11.2,12.5,6025,0
2005-12-01,12.3,12.7,11.3,11.4,14404,0
2005-12-02,11.9,12,11,12,15252,0
2005-12-05,12,12.2,11.6,11.6,7463,0
2005-12-06,12,12.1,11.5,11.5,3138,0
2005-12-07,11.7,11.7,11.3,11.3,4054,0
2005-12-08,11.5,11.68,11.3,11.3,4596,0
2005-12-09,12,12,11.1,11.2,4570,0
2005-12-12,11.1,11.3,11,11,6163,0
2005-12-13,11,11.1,11,11.1,3745,0
2005-12-14,11.2,11.2,10.8,10.8,5729,0
2005-12-15,10.9,11,10.6,10.6,6321,0
2005-12-16,10.5,11.4,10,10.1,17777,0
2005-12-19,10.2,10.2,9.8,10,11798,0
2005-12-20,10,10.21,10,10.1,5925,0
2005-12-21,10,10.5,9.9,10.1,7970,0
2005-12-22,10.5,10.86,10.4,10.8,12683,0
2005-12-23,10.8,11,10.6,10.8,7448,0
2005-12-27,10.7,10.79,10.2,10.5,7897,0
2005-12-28,10.9,10.9,10.1,10.5,17903,0
2005-12-29,10.3,10.5,10.2,10.3,7950,0
2005-12-30,10.1,10.8,10.1,10.6,9138,0
2006-01-03,10.2,10.7,10.2,10.7,1808,0
2006-01-04,10.7,10.9,10.5,10.9,2054,0
2006-01-05,10.5,10.9,10.5,10.7,2396,0
2006-01-06,10.5,10.8,10.5,10.7,1391,0
2006-01-09,10.6,11,10.3,10.3,6792,0
2006-01-10,10.2,10.3,9.9,9.9,13202,0
2006-01-11,10.2,10.6,9.4,9.9,23705,0
2006-01-12,10.1,10.1,9.5,9.8,7047,0
2006-01-13,9.9,10,9.4,9.9,7231,0
2006-01-17,9.6,10,9.5,10,3497,0
2006-01-18,9.6,10,9.6,9.9,4393,0
2006-01-19,9.7,10.3,9.7,10,7173,0
2006-01-20,10.02,10.02,9.7,9.7,2759,0
2006-01-23,9.7,10,9.6,9.6,8175,0
2006-01-24,9.4,9.6,8.6,9.3,23068,0
2006-01-25,8.9,9.4,8.9,9.4,10182,0
2006-01-26,9.5,9.8,9.4,9.6,5907,0
2006-01-27,9.3,10,9.3,9.7,4939,0
2006-01-30,10,10.5,9.8,10.5,12869,0
2006-01-31,10.5,10.5,9.5,10,17499,0
2006-02-01,9.8,10.9,9.8,10.5,18322,0
2006-02-02,10.2,10.2,9.1,9.8,52921,0
2006-02-03,9.7,10.1,9.4,10,17282,0
2006-02-06,9.5,10.1,9.5,10,4231,0
2006-02-07,9.7,10.01,9.7,10,6858,0
2006-02-08,10.1,10.1,9.53,10,2759,0
2006-02-09,10.1,10.4,9.5,10.4,18966,0
2006-02-10,10.4,11,10.4,10.9,16021,0
2006-02-13,11,11.4,10.5,11.4,14200,0
2006-02-14,11.4,11.5,10.7,11.4,9463,0
2006-02-15,10.9,12.2,10.8,12,24979,0
2006-02-16,12,12.3,11.8,12.3,14343,0
2006-02-17,12.5,12.5,11.5,11.9,14797,0
2006-02-21,12.3,12.7,11.5,12.19,27743,0
2006-02-22,12.5,12.6,11.9,12.3,23735,0
2006-02-23,12.4,12.5,11.5,12.3,14586,0
2006-02-24,12.1,12.4,11.7,12.2,7955,0
2006-02-27,12.5,13,12,12.3,11602,0
2006-02-28,12.5,12.8,12,12.2,10793,0
2006-03-01,12.3,12.4,12,12.2,10364,0
2006-03-02,12.3,12.3,11.8,11.8,12332,0
2006-03-03,11.9,12.1,11.8,12,6045,0
2006-03-06,12,12.2,11.5,11.7,15506,0
2006-03-07,11.5,12.2,11.5,11.8,7678,0
2006-03-08,12.5,12.97,11.9,12.5,49313,0
2006-03-09,12.5,13.3,12.5,13.1,63967,0
2006-03-10,13.5,16.9,13,16.2,455914,0
2006-03-13,16.1,16.3,14.5,14.7,133599,0
2006-03-14,15.1,17.7,14.9,16.5,100905,0
2006-03-15,16.5,18.9,16.1,17.4,95476,0
2006-03-16,18.5,18.5,17.4,17.6,54562,0
2006-03-17,17.9,18.8,17.5,18.5,38368,0
2006-03-20,19,20,18.5,19.9,87668,0
2006-03-21,20.3,20.8,18.5,18.7,93916,0
2006-03-22,18.5,18.6,16.1,16.8,77224,0
2006-03-23,16.6,18,16.58,17.7,22887,0
2006-03-24,17.7,18.3,16.6,16.97,27529,0
2006-03-27,17.5,17.5,16.3,17,12822,0
2006-03-28,17.3,18.5,17.2,18.1,30215,0
2006-03-29,18.9,20,18.3,19.7,37003,0
2006-03-30,20,20.5,19.05,19.5,26622,0
2006-03-31,19.4,19.9,18.3,18.6,19833,0
2006-04-03,18.9,19.7,18,18.1,12483,0
2006-04-04,18.3,19.1,17,19,22646,0
2006-04-05,18.8,20,18.1,19.6,34801,0
2006-04-06,20,20.1,18.6,19.5,19365,0
2006-04-07,19.5,21.4,18.8,21,65777,0
2006-04-10,21.4,22.9,21,22.6,110204,0
2006-04-11,22.8,22.8,20.1,20.5,54806,0
2006-04-12,20.8,22.5,20.1,22.26,21779,0
2006-04-13,22,23.8,21.14,23.4,35051,0
2006-04-17,23.4,23.4,22.1,22.8,27917,0
2006-04-18,22.8,23.4,21.5,22.4,22062,0
2006-04-19,23,23.7,21.9,23.5,33975,0
2006-04-20,23.9,25,23.2,24.3,66485,0
2006-04-21,24,24.9,23.5,24,17395,0
2006-04-24,24.3,24.36,23,23.2,18011,0
2006-04-25,23,24.3,22.9,23.4,22667,0
2006-04-26,23.1,24.5,23.1,23.7,11011,0
2006-04-27,23.4,24.1,20.1,22.5,40135,0
2006-04-28,22.1,23.5,21.7,23.5,25125,0
2006-05-01,23.6,25,23.4,24.3,25688,0
2006-05-02,24.9,24.9,22.2,22.6,25138,0
2006-05-03,22.1,22.1,20.8,21.4,38625,0
2006-05-04,21.4,21.8,20.86,21.4,14299,0
2006-05-05,21.2,22.4,21,22,19251,0
2006-05-08,22,23.9,21.5,23.5,27727,0
2006-05-09,23.8,24.6,22.7,23.3,25902,0
2006-05-10,23.8,23.8,22.3,23.4,8619,0
2006-05-11,23,23.6,22.7,23.3,13002,0
2006-05-12,23.8,24.6,22.8,23.9,30704,0
2006-05-15,23.5,24.2,23.3,23.7,15632,0
2006-05-16,23.9,24.2,23,23.5,12394,0
2006-05-17,23.1,23.8,21.6,22.2,32727,0
2006-05-18,22,23.7,21.7,21.71,11564,0
2006-05-19,22.1,23.1,20.9,22.7,36151,0
2006-05-22,22.2,22.66,21.7,22,9453,0
2006-05-23,22,23.5,22,22.7,13785,0
2006-05-24,23,23.5,22.5,22.6,8654,0
2006-05-25,22.5,22.8,21.9,22.8,26681,0
2006-05-26,22.7,22.7,21.7,22.3,8544,0
2006-05-30,21.9,22.2,21.5,22.2,7236,0
2006-05-31,22.1,22.9,21.1,22.3,10425,0
2006-06-01,22.1,22.8,21.8,22.1,8884,0
2006-06-02,22.6,22.6,21.2,21.5,5618,0
2006-06-05,21.5,22.8,21.5,22,10919,0
2006-06-06,22.3,22.7,21.1,21.1,20424,0
2006-06-07,21,21.8,20.5,21.4,7777,0
2006-06-08,21.6,21.9,21,21.3,15511,0
2006-06-09,21.1,21.7,21.1,21.28,6241,0
2006-06-12,21.1,21.2,20.2,20.3,19162,0
2006-06-13,20.1,20.4,18.5,19.9,40352,0
2006-06-14,19.6,20,18.8,18.8,4658,0
2006-06-15,18.8,19.7,18.8,19.5,12134,0
2006-06-16,19.6,20.2,18.9,18.9,4768,0
2006-06-19,18.7,19,18.6,18.7,8950,0
2006-06-20,18.5,19,17,19,20298,0
2006-06-21,18.8,19.1,17.5,18.5,14677,0
2006-06-22,18.3,19,18.2,18.5,7643,0
2006-06-23,18.8,19,18.3,18.5,7431,0
2006-06-26,18.3,19,17.4,17.5,10575,0
2006-06-27,17.5,17.7,16.8,17.6,15656,0
2006-06-28,17.4,17.6,17,17.2,6800,0
2006-06-29,17,17.7,15.74,16.9,35172,0
2006-06-30,17,17.5,16.3,16.7,23399,0
2006-07-03,17,17.4,16.7,17.4,9907,0
2006-07-05,17.1,17.4,16.5,16.9,10010,0
2006-07-06,17.1,17.4,16.9,17.3,4605,0
2006-07-07,17,19.9,17,18.3,15578,0
2006-07-10,18.7,20.1,18.5,18.5,8711,0
2006-07-11,18.9,19.8,18.5,19.5,6061,0
2006-07-12,19.7,19.8,18.8,19.1,4662,0
2006-07-13,18.7,19.4,18.7,18.8,6027,0
2006-07-14,18.63,18.8,18.1,18.5,2023,0
2006-07-17,18.2,18.7,17.5,17.5,4224,0
2006-07-18,17.7,17.9,16.3,16.5,10191,0
2006-07-19,16.9,17.4,16.5,16.7,10657,0
2006-07-20,16.7,18.7,16.7,17.1,7266,0
2006-07-21,17.4,17.7,16.5,16.9,7259,0
2006-07-24,16.7,19,16.7,18.3,12075,0
2006-07-25,18,20,18,18.4,15624,0
2006-07-26,18.5,18.9,17.1,17.62,9517,0
2006-07-27,17.5,18,16.8,17.1,10204,0
2006-07-28,17.1,18.1,16.7,17.7,8860,0
2006-07-31,17.5,17.8,16.7,17.4,5686,0
2006-08-01,17,17.7,17,17.3,3245,0
2006-08-02,17.1,18.1,17.1,18.1,5423,0
2006-08-03,18.1,18.9,17.7,18,5773,0
2006-08-04,18,18,17.5,17.5,2265,0
2006-08-07,18.9,18.9,17.1,17.6,3120,0
2006-08-08,17.7,18.4,17.45,18.1,4078,0
2006-08-09,18.4,18.4,17.8,18.2,1235,0
2006-08-10,18,18.7,17.5,18.6,5868,0
2006-08-11,18.3,18.9,18.3,18.6,5333,0
2006-08-14,18.6,19,18.6,19,1868,0
2006-08-15,19.4,21,19.4,20.8,17933,0
2006-08-16,21.5,21.9,21,21.2,10922,0
2006-08-17,21.9,22,21.2,21.7,13718,0
2006-08-18,21.8,22.5,21.1,22.3,16684,0
2006-08-21,22.1,22.8,21.4,21.7,7150,0
2006-08-22,22.5,23,21.5,22,9908,0
2006-08-23,22.1,23,21.7,22.6,12449,0
2006-08-24,22.9,23.2,21.7,22.9,17544,0
2006-08-25,21.5,23.1,21.5,22.78,7856,0
2006-08-28,23,23,22.6,22.9,7161,0
2006-08-29,22.7,23,22,22.8,4909,0
2006-08-30,22.5,22.5,21.6,22.1,4502,0
2006-08-31,22.1,22.8,22,22.7,7505,0
2006-09-01,23,23.1,22.5,22.9,3873,0
2006-09-05,22.5,23.1,22.5,22.6,5295,0
2006-09-06,22.5,23.1,22.3,22.3,6165,0
2006-09-07,22.6,22.9,22,22.7,2917,0
2006-09-08,22.4,23.6,22.4,22.9,14316,0
2006-09-11,22.5,22.6,20.2,21.7,10608,0
2006-09-12,21.9,22.5,21.5,22,4355,0
2006-09-13,21.8,22.2,21.5,21.8,8151,0
2006-09-14,21.3,21.8,20.5,20.9,12142,0
2006-09-15,20.6,21,20.6,20.6,1710,0
2006-09-18,20.5,21.4,20.4,21.1,3769,0
2006-09-19,20.9,21.9,20.9,21.5,2146,0
2006-09-20,21.5,22.5,21.5,22.4,5554,0
2006-09-21,22.8,22.8,21.1,21.1,4042,0
2006-09-22,21.3,22.1,21,22,1735,0
2006-09-25,21.5,21.7,21.2,21.4,9104,0
2006-09-26,21.7,22,21.3,21.5,1894,0
2006-09-27,21.4,21.7,20.5,21.7,3756,0
2006-09-28,21.2,22.4,20.9,21.8,5347,0
2006-09-29,21.6,23.3,21.2,23.3,31619,0
2006-10-02,23.5,23.8,23,23.5,11016,0
2006-10-03,23.2,23.39,22.6,23,3983,0
2006-10-04,23.2,23.3,22.4,22.5,3191,0
2006-10-05,22.5,23.3,22.5,23.2,6588,0
2006-10-06,23.9,23.9,22.9,23,4153,0
2006-10-09,22.7,23.3,22.7,22.9,4332,0
2006-10-10,22.5,26.5,22.5,25.7,57208,0
2006-10-11,26.4,28.5,25.6,26.7,68197,0
2006-10-12,27,30.2,26.9,29.5,55487,0
2006-10-13,30.1,31.4,29.4,30.2,39709,0
2006-10-16,30.7,31.5,28.4,29,60086,0
2006-10-17,29,31.7,28,30.5,57738,0
2006-10-18,30.9,32.5,29.9,31.1,54053,0
2006-10-19,31.2,31.2,29.8,30.4,14205,0
2006-10-20,30.5,32.4,29.6,31.8,35185,0
2006-10-23,32.5,32.5,30.5,30.5,15857,0
2006-10-24,31,32.1,30.6,32.1,14221,0
2006-10-25,31.9,32,30.9,31.9,15244,0
2006-10-26,32,32,30.6,31,12662,0
2006-10-27,31,31.15,29.5,29.7,21615,0
2006-10-30,29,29.6,26.7,29.3,42595,0
2006-10-31,29.4,30.2,29.3,30,18437,0
2006-11-01,30.3,30.3,29.1,29.5,21014,0
2006-11-02,30.2,30.2,28.5,30,17782,0
2006-11-03,30,30.3,28.8,30,17159,0
2006-11-06,29.6,30.5,29.5,29.9,15788,0
2006-11-07,29.6,30.5,29,30,21994,0
2006-11-08,30.2,30.6,29.8,30.3,14308,0
2006-11-09,30.7,32,29.7,31.7,19492,0
2006-11-10,32,37.5,31.6,36.7,78789,0
2006-11-13,37.6,40.4,36.6,37.8,147218,0
2006-11-14,37.8,37.8,33.2,36.8,113366,0
2006-11-15,36.1,41.5,35.1,38.41,59823,0
2006-11-16,39.5,40.7,38.6,39.6,42865,0
2006-11-17,38.9,40,38,39,55668,0
2006-11-20,39.9,40.47,38.6,40.4,29507,0
2006-11-21,40.5,42.28,39.6,42.28,47593,0
2006-11-22,42.9,43.4,41.1,41.8,39962,0
2006-11-24,42,42,40.7,40.8,8719,0
2006-11-27,41.7,41.7,35,35.6,102944,0
2006-11-28,35.6,38.4,35.6,37.8,35813,0
2006-11-29,38.4,38.8,36.4,37,19906,0
2006-11-30,37.2,37.2,36,37,21688,0
2006-12-01,37,37.5,35.5,37.1,27740,0
2006-12-04,36.2,38.5,36.2,38,17205,0
2006-12-05,38,38,37,37.5,18830,0
2006-12-06,37.1,37.4,36,36.6,20295,0
2006-12-07,36.3,37.7,35.8,37.1,21943,0
2006-12-08,37,40.4,36.2,39.6,47488,0
2006-12-11,39.6,40,38.9,39.1,14280,0
2006-12-12,39,39.1,37.5,38.2,16782,0
2006-12-13,38.2,48.7,38.2,47,368054,0
2006-12-14,47.2,47.2,43.5,45,134910,0
2006-12-15,45.5,48.5,44,46.7,75272,0
2006-12-18,47.2,50.7,45.4,46.9,143102,0
2006-12-19,47,48.6,45.36,47.3,28585,0
2006-12-20,47.1,51.5,47.1,50.4,102724,0
2006-12-21,44.5,47.9,43.1,47,203219,0
2006-12-22,46.7,48.7,45.6,47,51258,0
2006-12-26,46.7,47.5,45,45.4,27218,0
2006-12-27,45.2,47.2,45,47,23406,0
2006-12-28,47.1,47.3,46,46.8,21480,0
2006-12-29,46.7,47.3,45.6,47,18511,0
2007-01-03,47.2,47.7,45.2,45.6,18618,0
2007-01-04,45.5,46,43.1,44.9,44580,0
2007-01-05,44.4,45,42.5,43.6,24497,0
2007-01-08,43.2,43.6,39.9,40.2,115399,0
2007-01-09,40.2,42.2,39.1,41.5,80034,0
2007-01-10,40.8,41.7,39.72,40,41682,0
2007-01-11,40.3,44.2,39.6,43.1,73972,0
2007-01-12,43,43.8,41.62,42.6,26108,0
2007-01-16,43,43.5,41.5,42.7,26573,0
2007-01-17,42.8,42.8,41.5,42,24497,0
2007-01-18,41.7,43,40.3,41.2,26215,0
2007-01-19,41.5,41.5,39.1,40.1,40536,0
2007-01-22,39.8,40.6,38,39.5,30038,0
2007-01-23,39.2,39.65,38.7,38.8,26315,0
2007-01-24,38.2,38.8,37.2,37.7,57724,0
2007-01-25,37.8,38.6,34.6,36.1,157617,0
2007-01-26,36.1,37.8,36.1,37.3,23914,0
2007-01-29,37,38.8,36.6,38.6,23999,0
2007-01-30,39.4,40.5,38.6,40,33091,0
2007-01-31,40,41.5,39.4,40.5,41993,0
2007-02-01,39.8,41.8,38.7,41.8,46656,0
2007-02-02,41.9,43.5,41,41.4,52304,0
2007-02-05,41.7,41.8,40.7,40.8,17404,0
2007-02-06,40.7,41.8,39.9,40.4,24280,0
2007-02-07,40.8,41,39.5,39.8,19314,0
2007-02-08,39.8,40.6,39.6,39.8,25687,0
2007-02-09,39.5,40.6,39.1,39.45,10447,0
2007-02-12,39.5,41,38.9,39.2,9012,0
2007-02-13,39.6,39.6,38.6,38.8,8200,0
2007-02-14,39,39.2,38.5,38.8,8653,0
2007-02-15,39.1,41.6,39,40.5,28899,0
2007-02-16,40.7,42.5,40.2,42.4,27527,0
2007-02-20,42.5,43.8,42.1,43.7,42821,0
2007-02-21,44,44.5,42.2,42.3,18313,0
2007-02-22,42.3,43,41.4,41.9,10800,0
2007-02-23,41.9,42.1,39.6,40.5,16456,0
2007-02-26,40.4,41.2,40,40.3,9857,0
2007-02-27,40,40,36.9,37.6,40372,0
2007-02-28,38.3,39.1,37.4,38.3,24334,0
2007-03-01,38.1,39,36.9,37.6,13757,0
2007-03-02,37.9,38.4,36.8,37,12826,0
2007-03-05,36.1,37,35.26,36.2,22857,0
2007-03-06,36.3,37.5,35.9,37,16507,0
2007-03-07,37.2,37.5,36.1,37,12144,0
2007-03-08,37.4,38.5,37,37.9,17008,0
2007-03-09,38,38.9,37.17,37.9,15225,0
2007-03-12,38,38,36.5,36.7,9574,0
2007-03-13,36.6,37.2,36.4,36.9,13845,0
2007-03-14,38,38,35.5,36.7,16460,0
2007-03-15,36.6,38.6,35.6,37.6,26480,0
2007-03-16,38,38.5,37.5,38.1,6829,0
2007-03-19,38.5,39,38,38.5,13328,0
2007-03-20,38.1,38.9,37.2,38.1,5006,0
2007-03-21,37.8,38.3,37.3,37.7,8850,0
2007-03-22,37.5,38.9,37.5,38.8,7131,0
2007-03-23,38.6,42,38,41.7,68881,0
2007-03-26,41.8,43.7,41.3,41.5,47136,0
2007-03-27,41.6,41.6,40.1,40.6,25939,0
2007-03-28,40,41.5,40,40.7,18333,0
2007-03-29,40.9,41,39.1,39.8,19528,0
2007-03-30,39.6,40.4,39.41,40,15909,0
2007-04-02,40.4,40.8,39.5,40,8672,0
2007-04-03,39.9,40.8,39.6,40,8098,0
2007-04-04,39.5,40.3,39.5,39.9,7584,0
2007-04-05,39.6,40.2,39.5,39.7,10268,0
2007-04-09,40,40,39.1,39.9,10513,0
2007-04-10,39.6,40.3,39.6,40,6576,0
2007-04-11,40,40,38.5,38.9,12073,0
2007-04-12,38.5,39.3,38,38.19,16421,0
2007-04-13,38.5,39,38,38.3,10759,0
2007-04-16,38.3,39.8,37.6,38.1,14229,0
2007-04-17,38.3,38.9,37.5,37.9,9877,0
2007-04-18,38.3,38.7,37,37.9,14476,0
2007-04-19,37.8,37.8,36.7,37.2,8704,0
2007-04-20,37.2,37.4,36.65,37,9442,0
2007-04-23,37.3,38.3,37.2,38,8901,0
2007-04-24,38.5,38.5,37.5,37.8,7330,0
2007-04-25,37.6,37.9,36.9,37.3,8499,0
2007-04-26,37.2,37.7,36.97,37.3,9935,0
2007-04-27,37,37.3,36.3,36.6,13042,0
2007-04-30,36.4,37.5,36.4,36.8,12190,0
2007-05-01,37.4,37.5,34.4,37.5,32412,0
2007-05-02,28.6,29.69,25,25.8,268743,0
2007-05-03,28,28.1,26.5,26.5,94158,0
2007-05-04,26.5,26.9,23.1,24.4,124007,0
2007-05-07,23.8,23.8,22.9,23.3,115926,0
2007-05-08,23,23.4,22,22.2,58499,0
2007-05-09,21.9,23.8,21.86,23.3,58667,0
2007-05-10,23.5,25.1,23.4,25.1,45682,0
2007-05-11,25.2,25.8,24.6,25.4,21633,0
2007-05-14,25.6,25.6,24.2,24.7,26841,0
2007-05-15,25.5,25.7,23.5,23.9,29115,0
2007-05-16,24.3,24.3,22.8,23.5,38012,0
2007-05-17,23.2,23.5,22.7,23,15315,0
2007-05-18,23,24.4,23,23.7,26203,0
2007-05-21,24.9,25.9,24.1,25.6,42033,0
2007-05-22,26,26.1,24.8,25.7,44103,0
2007-05-23,25.9,25.9,24.8,25.2,24988,0
2007-05-24,24.9,25.2,24.5,24.9,11977,0
2007-05-25,24.7,24.9,24,24.3,10783,0
2007-05-29,24.3,24.9,23.5,24.4,20734,0
2007-05-30,24,24.6,23.5,23.8,22468,0
2007-05-31,23.9,24.44,23.7,24,11517,0
2007-06-01,23.9,24.9,23.9,24.3,15440,0
2007-06-04,24.3,24.6,23.3,23.8,13459,0
2007-06-05,24.1,24.1,22.7,22.9,23085,0
2007-06-06,23.2,23.2,22.4,22.6,16943,0
2007-06-07,22.8,23.7,22.6,23.5,10250,0
2007-06-08,23.2,24,23.2,23.6,5972,0
2007-06-11,23.1,23.6,22.5,23.2,18042,0
2007-06-12,23.4,23.5,22.6,22.9,7141,0
2007-06-13,22.7,23.5,22.6,23.1,11422,0
2007-06-14,23.3,23.3,22.5,22.7,6782,0
2007-06-15,22.8,23.8,22.7,23.5,12749,0
2007-06-18,23.4,24.1,23,23.2,4969,0
2007-06-19,23.6,23.8,23.2,23.6,4240,0
2007-06-20,23.5,23.52,22.6,22.8,8650,0
2007-06-21,22.6,23.1,22.6,23,8551,0
2007-06-22,23,23,22.4,22.4,14296,0
2007-06-25,22.9,22.9,21.9,22.4,8597,0
2007-06-26,21.9,22.4,21.1,21.8,14717,0
2007-06-27,21.3,21.8,20.2,21.3,24574,0
2007-06-28,21.5,21.7,20.7,21.5,14193,0
2007-06-29,21.4,22.1,21.3,22.1,18302,0
2007-07-02,22,22.3,20.6,22.3,16085,0
2007-07-03,22.6,22.6,21.1,22.4,4755,0
2007-07-05,22.5,22.5,20.8,21.7,12677,0
2007-07-06,21.8,22.1,21.4,21.9,8850,0
2007-07-09,22,22.1,21.4,21.5,5545,0
2007-07-10,21.4,21.7,21,21.5,9013,0
2007-07-11,22,25.4,21.8,25.1,47043,0
2007-07-12,25.4,25.6,23.7,25.5,26153,0
2007-07-13,25.5,25.5,24.2,25.1,11116,0
2007-07-16,25,25,23.34,23.7,16564,0
2007-07-17,24,25.9,24,25.8,18667,0
2007-07-18,25.7,26.7,25.2,26.2,22295,0
2007-07-19,25.9,27.3,25.9,27.1,15581,0
2007-07-20,27.5,27.6,26.8,27.5,12497,0
2007-07-23,27.5,28.5,26.8,27.9,25907,0
2007-07-24,27.9,27.9,26.2,26.3,15749,0
2007-07-25,26.6,26.9,25.7,26.9,14316,0
2007-07-26,27,27,25.5,26.2,22505,0
2007-07-27,25.5,26.1,25,25.8,16107,0
2007-07-30,27.2,27.2,25.6,26.8,32746,0
2007-07-31,25.4,26.9,23.5,25.1,28407,0
2007-08-01,25.1,25.3,23,23.4,16994,0
2007-08-02,23.4,23.7,21.61,22.2,23551,0
2007-08-03,22.2,22.9,22,22.7,14615,0
2007-08-06,22.7,22.7,20.9,22,19556,0
2007-08-07,22.1,22.2,21.5,21.9,16529,0
2007-08-08,22,22.3,21.2,22.2,13594,0
2007-08-09,22.1,22.7,21.6,22.5,18328,0
2007-08-10,22.5,22.5,21.1,21.1,15246,0
2007-08-13,21.5,21.5,19.94,20,21033,0
2007-08-14,20,20.23,18.6,19,29385,0
2007-08-15,18.7,19.5,18.7,19,16732,0
2007-08-16,19.2,19.2,16.1,16.8,29475,0
2007-08-17,17.2,18.7,17.2,18.7,15910,0
2007-08-20,18.5,19,18,18.5,10097,0
2007-08-21,18.2,20,18.2,19.8,10883,0
2007-08-22,20,21.9,19.8,21.7,19677,0
2007-08-23,21.9,21.9,20.8,21.1,11221,0
2007-08-24,21.2,21.5,20.3,20.3,12300,0
2007-08-27,20.1,21.7,20.1,21.5,7497,0
2007-08-28,21.2,21.6,21,21.2,6012,0
2007-08-29,21.2,21.5,21.2,21.4,4853,0
2007-08-30,21.2,21.4,20.9,21.4,3531,0
2007-08-31,21.7,21.7,20.9,21.15,3839,0
2007-09-04,21.1,21.4,20.8,20.8,11174,0
2007-09-05,20.8,21.5,20.5,21.5,5458,0
2007-09-06,21.3,21.3,20.5,21,3832,0
2007-09-07,20.7,21.3,20.5,21.1,4674,0
2007-09-10,21.1,21.4,20,21.4,6534,0
2007-09-11,21.2,21.2,20.2,21,6747,0
2007-09-12,20.7,21,20.6,20.8,3191,0
2007-09-13,21.1,21.4,20.7,21.4,2451,0
2007-09-14,21.06,21.4,20.5,21.4,4742,0
2007-09-17,21,21,20.5,20.8,5772,0
2007-09-18,21,21,20.5,21,3343,0
2007-09-19,20.7,21,20.3,21,8239,0
2007-09-20,20.7,21,20.4,21,7640,0
2007-09-21,21.2,21.2,20.5,21.1,7197,0
2007-09-24,21,21.6,20.8,21.5,6896,0
2007-09-25,21.3,21.5,20.5,21.5,5666,0
2007-09-26,21.1,21.4,20.5,20.5,5675,0
2007-09-27,20.5,21.2,20.39,20.7,6941,0
2007-09-28,20.5,21.67,20.5,21.5,10068,0
2007-10-01,21.7,21.7,20.7,20.8,9604,0
2007-10-02,21,21.4,20.2,21.2,5156,0
2007-10-03,20.9,21.2,20.5,21.2,6249,0
2007-10-04,21.5,21.6,21.2,21.2,5677,0
2007-10-05,20.7,21.5,20.7,21.4,5222,0
2007-10-08,21.2,21.5,21.2,21.5,5970,0
2007-10-09,21.4,21.6,21,21.4,9127,0
2007-10-10,21.4,21.5,21.1,21.3,5455,0
2007-10-11,21.4,23.3,21.4,22.5,25391,0
2007-10-12,22.6,24.7,22.1,24.4,21720,0
2007-10-15,24.4,25.14,23.6,24.9,13294,0
2007-10-16,28.4,28.5,24.3,26.3,18494,0
2007-10-17,26.9,26.9,25,25.4,9465,0
2007-10-18,25.1,26.9,25,26.4,8556,0
2007-10-19,26.6,26.6,25.7,26.3,9536,0
2007-10-22,25.9,26.9,25.4,25.64,5380,0
2007-10-23,26.2,26.2,25.5,25.89,3811,0
2007-10-24,25.4,25.99,24.9,25.7,5533,0
2007-10-25,26,26,24.2,25.4,4147,0
2007-10-26,25.8,25.8,24,24.6,6066,0
2007-10-29,24.9,25.4,22.8,24.2,7098,0
2007-10-30,23.8,25,23.1,24.8,5031,0
2007-10-31,24.6,25,23,24.6,6387,0
2007-11-01,24.2,24.2,23.5,23.55,1649,0
2007-11-02,24,24,22.4,22.5,4985,0
2007-11-05,22.5,22.6,21,21.8,2611,0
2007-11-06,21.6,22.7,21.6,22.7,3332,0
2007-11-07,22.2,23.5,22.2,22.7,4731,0
2007-11-08,23.1,23.2,21.2,22.7,6484,0
2007-11-09,22.3,22.88,21.2,21.85,3880,0
2007-11-12,22.1,22.1,21,21.15,3195,0
2007-11-13,21.2,22,20.7,21.7,5556,0
2007-11-14,21.6,22.4,21.6,22.4,4105,0
2007-11-15,22.9,23,20.8,21.7,5072,0
2007-11-16,21.6,21.6,19.5,20.7,6354,0
2007-11-19,21,22.6,21,22.5,8634,0
2007-11-20,23,24.2,19.5,20,9074,0
2007-11-21,20.6,22,18.5,19.7,29937,0
2007-11-23,19.6,20,19,19.4,4413,0
2007-11-26,19.6,19.6,17.8,17.9,13133,0
2007-11-27,18.4,18.5,17,17,12621,0
2007-11-28,17,17.5,16,16,26688,0
2007-11-29,16.1,16.9,16,16.4,12290,0
2007-11-30,16.2,17.5,15.2,15.9,37133,0
2007-12-03,16.1,16.8,14.1,15.2,29557,0
2007-12-04,15.4,15.8,14.8,15.5,15211,0
2007-12-05,15.3,16.92,15.3,16.8,18893,0
2007-12-06,16.5,16.7,15.6,16.1,7512,0
2007-12-07,15.9,16.7,15.5,16,14333,0
2007-12-10,15.5,15.8,14.4,14.4,30016,0
2007-12-11,14.5,14.9,14,14.1,21206,0
2007-12-12,14.5,14.5,13.97,13.97,18048,0
2007-12-13,14,14.3,13.8,13.9,16339,0
2007-12-14,13.7,14,12.6,13,26628,0
2007-12-17,12.7,13.7,12.7,13.3,14480,0
2007-12-18,13.5,13.8,12.5,13.1,23511,0
2007-12-19,13.5,13.7,12.6,12.9,26088,0
2007-12-20,12.7,13,12.5,12.7,10249,0
2007-12-21,12.6,12.8,12,12.7,30550,0
2007-12-24,12.4,12.9,12,12.6,24968,0
2007-12-26,12.3,12.7,11.8,12.5,18963,0
2007-12-27,12.5,13.2,12,12.8,34092,0
2007-12-28,12.8,15,12.8,14.8,48645,0
2007-12-31,14.9,14.9,13.7,14.1,41005,0
2008-01-02,14.2,14.9,13.4,14.5,5392,0
2008-01-03,14.4,14.4,13.5,13.8,6322,0
2008-01-04,13.4,14.2,13.4,14.1,5043,0
2008-01-07,14.4,14.4,13.8,13.8,2998,0
2008-01-08,14,14,13,13.1,5126,0
2008-01-09,12.5,13.1,12.5,12.6,12619,0
2008-01-10,12.8,13.7,12.5,13.5,5051,0
2008-01-11,13.8,14.2,12.8,12.8,11358,0
2008-01-14,13,13.3,12.6,13,6536,0
2008-01-15,13,13.6,12.6,13,2582,0
2008-01-16,12.8,13.4,12.5,12.5,5525,0
2008-01-17,12.8,13.1,12,12.18,14372,0
2008-01-18,12.2,12.35,11.9,12,9208,0
2008-01-22,11.4,12.2,11.4,12,3569,0
2008-01-23,12.4,12.4,11.8,12,7392,0
2008-01-24,12.4,12.4,12.1,12.2,3524,0
2008-01-25,9.7,9.7,8,8,173729,0
2008-01-28,8.9,8.9,8,8.1,36988,0
2008-01-29,8.4,8.5,7.7,8,22975,0
2008-01-30,8.4,8.4,6.2,6.5,56966,0
2008-01-31,6.9,7.5,6.69,7.35,23233,0
2008-02-01,8.4,8.5,7.4,8.3,23693,0
2008-02-04,8.7,8.7,8.1,8.3,11140,0
2008-02-05,8.4,8.4,6.8,8,14356,0
2008-02-06,8.5,8.5,7.3,7.6,9293,0
2008-02-07,7.5,8,7.5,7.7,5381,0
2008-02-08,8,8,7.5,7.8,19323,0
2008-02-11,7.3,7.9,7.2,7.3,13729,0
2008-02-12,7.3,7.9,7.2,7.3,17118,0
2008-02-13,7.5,7.7,7.2,7.2,11449,0
2008-02-14,7.5,8.1,7.28,8.1,13019,0
2008-02-15,8.2,8.2,7.5,7.6,7178,0
2008-02-19,7.8,7.9,7.35,7.4,8277,0
2008-02-20,7.46,7.8,7.2,7.2,5754,0
2008-02-21,7.21,7.7,7.2,7.2,5352,0
2008-02-22,7.5,7.5,7.2,7.2,7529,0
2008-02-25,7.49,7.5,7.21,7.3,10605,0
2008-02-26,7.3,7.7,7.3,7.5,6407,0
2008-02-27,7.5,7.7,7.4,7.6,13481,0
2008-02-28,7.6,7.7,7.5,7.5,1337,0
2008-02-29,7.6,7.6,7.5,7.5,3137,0
2008-03-03,7.6,8,7.5,8,19617,0
2008-03-04,8.4,8.5,7.9,8,19734,0
2008-03-05,8.2,8.2,7.9,7.9,9971,0
2008-03-06,7.9,8,7.23,8,1962,0
2008-03-07,7.7,8,7.7,7.8,5700,0
2008-03-10,8.1,8.1,7.2,7.5,5717,0
2008-03-11,7.5,7.5,7.2,7.5,8474,0
2008-03-12,7.5,7.5,7.2,7.4,6566,0
2008-03-13,7.4,7.4,7.1,7.2,4050,0
2008-03-14,7.2,7.3,6.9,6.9,7820,0
2008-03-17,6.9,7.17,6.9,6.9,4913,0
2008-03-18,6.9,6.9,6.6,6.9,4723,0
2008-03-19,6.8,6.8,6.5,6.6,3996,0
2008-03-20,6.5,6.8,6.4,6.4,1316,0
2008-03-24,6.51,6.7,6.2,6.3,7869,0
2008-03-25,6.5,6.5,6.2,6.4,2555,0
2008-03-26,6.4,6.5,6.3,6.4,2651,0
2008-03-27,6.4,6.5,6.3,6.4,10084,0
2008-03-28,6.31,6.5,6.15,6.2,7151,0
2008-03-31,6.11,6.42,6.1,6.3,7247,0
2008-04-01,6.3,6.6,6.3,6.6,6324,0
2008-04-02,7.5,7.5,6.01,6.16,13201,0
2008-04-03,6.4,7.6,6.4,7.3,12768,0
2008-04-04,8.5,8.7,7.5,8.6,16458,0
2008-04-07,8,8.7,8,8.5,6613,0
2008-04-08,7.21,8.1,7.21,7.6,3522,0
2008-04-09,7.51,7.6,7.1,7.1,7482,0
2008-04-10,7.1,7.1,6.6,6.86,9151,0
2008-04-11,6.6,7.1,6.5,6.6,6899,0
2008-04-14,6.8,6.9,6.5,6.6,7207,0
2008-04-15,6.6,6.8,6.3,6.4,8449,0
2008-04-16,6.5,7.8,6.5,7.8,12675,0
2008-04-17,7.7,8.5,7.3,8.1,10617,0
2008-04-18,8,8.4,7.7,7.9,8233,0
2008-04-21,7.5,7.9,7.5,7.9,863,0
2008-04-22,7.9,7.9,7.5,7.6,1250,0
2008-04-23,7.6,7.8,7.6,7.7,2477,0
2008-04-24,7.5,7.7,7.4,7.4,1178,0
2008-04-25,7.6,7.9,7.5,7.7,3900,0
2008-04-28,7.9,7.9,7.6,7.7,1691,0
2008-04-29,7.9,7.9,7.6,7.6,466,0
2008-04-30,7.62,8,7.5,7.9,6044,0
2008-05-01,8.2,8.8,7.9,8.8,7380,0
2008-05-02,9.5,9.5,8.8,8.8,9897,0
2008-05-05,9,9,6.3,8.2,7150,0
2008-05-06,8.3,8.4,7.8,8,1718,0
2008-05-07,7.1,7.9,7.1,7.5,3124,0
2008-05-08,8,8.2,7.5,7.6,2180,0
2008-05-09,7.5,7.7,7.3,7.3,4744,0
2008-05-12,7,7.17,6.6,7,6799,0
2008-05-13,6.9,7.1,6.75,6.8,6863,0
2008-05-14,6.8,7.2,6.5,7.1,9614,0
2008-05-15,7.3,7.3,6.9,7.1,5233,0
2008-05-16,6.4,7.3,6.4,6.9,15192,0
2008-05-19,6.9,7.1,6.9,7.1,12303,0
2008-05-20,7,7.1,6.9,6.9,7861,0
2008-05-21,6.9,7.2,6.5,6.5,12674,0
2008-05-22,6.5,6.8,6.5,6.7,1744,0
2008-05-23,6.6,6.8,6.5,6.6,5318,0
2008-05-27,6.5,6.9,6.5,6.8,3596,0
2008-05-28,6.7,6.8,6.7,6.71,2997,0
2008-05-29,6.7,6.8,6.6,6.8,2784,0
2008-05-30,6.6,6.9,6.6,6.9,6943,0
2008-06-02,6.5,7,6.5,6.9,1876,0
2008-06-03,7,7,6.7,6.7,1321,0
2008-06-04,6.8,6.8,6.5,6.8,2877,0
2008-06-05,6.59,6.9,6.59,6.8,1048,0
2008-06-06,6.7,6.7,6.5,6.6,3110,0
2008-06-09,6.5,6.9,6.5,6.85,2495,0
2008-06-10,7,7,6.8,7,3525,0
2008-06-11,7,7.2,6.6,6.9,3404,0
2008-06-12,6.7,7.1,6.7,6.7,2396,0
2008-06-13,6.7,6.9,6.7,6.8,3394,0
2008-06-16,6.9,6.9,6.6,6.8,758,0
2008-06-17,6.72,6.8,6.32,6.4,9548,0
2008-06-18,6.9,6.9,6.6,6.6,5133,0
2008-06-19,6.9,6.9,6.6,6.8,12470,0
2008-06-20,6.8,6.9,6.3,6.3,6200,0
2008-06-23,6.5,6.7,6,6.5,11280,0
2008-06-24,6.2,6.4,6,6.3,1006,0
2008-06-25,6.42,6.7,6.4,6.7,641,0
2008-06-26,6.7,6.7,6.13,6.4,901,0
2008-06-27,6.5,6.5,6,6.2,4684,0
2008-06-30,6.13,6.5,6,6,7572,0
2008-07-01,6,6.3,5.3,5.6,10203,0
2008-07-02,6.08,6.3,5.72,6.1,2939,0
2008-07-03,6.2,6.2,6,6,2677,0
2008-07-07,6.1,6.1,6,6.1,3015,0
2008-07-08,6.1,6.1,5.5,5.96,4611,0
2008-07-09,6.1,6.1,5.8,6.1,715,0
2008-07-10,6.1,6.1,5.3,5.5,6725,0
2008-07-11,5.5,6.1,5.5,5.8,4799,0
2008-07-14,6.4,6.4,5.8,6,700,0
2008-07-15,6.5,6.6,6.39,6.6,3630,0
2008-07-16,6.5,6.8,6.5,6.7,1607,0
2008-07-17,6.7,6.9,6.5,6.6,4205,0
2008-07-18,7,7,6.3,6.4,2209,0
2008-07-21,6.3,6.8,6.3,6.7,2773,0
2008-07-22,7,7.2,6.7,7,7965,0
2008-07-23,7,9,7,8.71,20000,0
2008-07-24,9,9,8.5,8.5,4533,0
2008-07-25,9,9,8.1,8.5,4211,0
2008-07-28,8.2,8.7,7.8,8.1,4658,0
2008-07-29,8.3,8.4,8.1,8.3,3119,0
2008-07-30,8.3,8.4,7.8,8.2,4815,0
2008-07-31,8.2,8.4,8,8.4,6584,0
2008-08-01,8.5,8.5,7.75,8.1,2614,0
2008-08-04,8.1,8.1,7.1,7.1,4897,0
2008-08-05,8,8,7.2,7.3,2654,0
2008-08-06,7.1,8.3,7.1,8.1,4305,0
2008-08-07,8.1,8.5,8.1,8.2,1640,0
2008-08-08,8.5,8.8,8.4,8.5,7142,0
2008-08-11,8.2,8.7,7.5,8.5,6116,0
2008-08-12,8.15,8.7,8,8.5,1686,0
2008-08-13,7.2,8.5,7.2,7.7,1840,0
2008-08-14,7.5,8.8,7.5,8.8,10406,0
2008-08-15,8.7,8.8,8.5,8.7,1105,0
2008-08-18,8.7,8.9,8.7,8.9,1767,0
2008-08-19,8.9,9,8,8.6,5472,0
2008-08-20,7.8,8.5,7.8,8.4,1760,0
2008-08-21,8.4,8.5,8,8.4,1540,0
2008-08-22,8.5,8.8,8.1,8.1,1620,0
2008-08-25,8,8.1,7.8,7.99,1923,0
2008-08-26,8,8,7.6,7.8,2430,0
2008-08-27,7.8,7.8,7.5,7.65,2090,0
2008-08-28,7.5,7.6,7.4,7.45,2984,0
2008-08-29,7.5,7.9,7.5,7.6,5652,0
2008-09-02,7.7,7.7,7.5,7.5,538,0
2008-09-03,7.5,7.7,7.2,7.4,2273,0
2008-09-04,7.4,7.5,7.2,7.22,2926,0
2008-09-05,7.3,7.6,7.2,7.6,10662,0
2008-09-08,7.7,7.7,7.3,7.4,1717,0
2008-09-09,7.4,7.69,6.6,6.9,4246,0
2008-09-10,6.7,7.3,6.6,6.8,680,0
2008-09-11,7.3,7.3,6.6,6.6,2449,0
2008-09-12,6.6,6.9,6.6,6.8,3414,0
2008-09-15,6.8,6.8,6.5,6.5,1721,0
2008-09-16,6.7,6.7,6.1,6.3,5621,0
2008-09-17,6.2,6.2,5,5.5,37511,0
2008-09-18,6.2,6.2,5.6,5.8,2742,0
2008-09-19,5.6,6.2,5.5,5.7,11221,0
2008-09-22,5.9,5.9,5.3,5.3,7389,0
2008-09-23,5.6,5.9,5.3,5.54,15416,0
2008-09-24,5.9,5.9,5.2,5.3,10357,0
2008-09-25,5.5,5.8,5.3,5.3,2420,0
2008-09-26,5.3,5.6,5.2,5.3,4263,0
2008-09-29,5.5,5.8,5,5.6,7868,0
2008-09-30,5.8,5.8,5.1,5.7,1447,0
2008-10-01,5.5,5.7,5.3,5.6,1447,0
2008-10-02,5.6,5.9,5.5,5.8,960,0
2008-10-03,6.3,6.5,6,6,3287,0
2008-10-06,6.3,6.3,5.2,5.54,6172,0
2008-10-07,5.2,5.6,5.2,5.4,3490,0
2008-10-08,5.3,5.4,5.1,5.4,3692,0
2008-10-09,5.1,5.2,3.6,4.3,15426,0
2008-10-10,4,5.26,4,5,12832,0
2008-10-13,5,5.3,4.7,4.9,7517,0
2008-10-14,5,5.2,4.9,5.1,4218,0
2008-10-15,5.2,5.2,5.1,5.1,2907,0
2008-10-16,5.3,5.33,4.6,5,3197,0
2008-10-17,5.2,5.4,5,5.4,2289,0
2008-10-20,5.5,5.5,4,4.9,3746,0
2008-10-21,5,5.5,4.55,5.1,1600,0
2008-10-22,4.8,5.2,4.8,4.91,2110,0
2008-10-23,5,5.2,4.5,4.7,2353,0
2008-10-24,4.5,4.6,4.1,4.3,10493,0
2008-10-27,4.3,4.8,4.3,4.8,5386,0
2008-10-28,4.8,4.9,4.5,4.9,3735,0
2008-10-29,4.8,5,4.65,5,6450,0
2008-10-30,4.9,5,4.5,4.9,8519,0
2008-10-31,5.4,5.5,4.9,5.2,3212,0
2008-11-03,5.2,5.2,5,5,2652,0
2008-11-04,4.7,5.3,4.7,5.3,3876,0
2008-11-05,5.1,5.7,5,5.4,4478,0
2008-11-06,5.7,5.7,5.1,5.6,806,0
2008-11-07,5.6,5.7,5.4,5.4,1650,0
2008-11-10,5.2,5.7,5.2,5.3,1492,0
2008-11-11,5,5.3,5,5.2,1800,0
2008-11-12,4.9,5,4.6,4.6,2235,0
2008-11-13,4.7,4.9,4.6,4.9,3444,0
2008-11-14,4.6,5.6,4.6,5.06,648,0
2008-11-17,5.1,5.1,4.5,4.5,2782,0
2008-11-18,4.3,4.52,4.1,4.3,8484,0
2008-11-19,4.01,4.5,4,4.2,1750,0
2008-11-20,4.2,4.2,4,4,5500,0
2008-11-21,4,4.3,3.21,3.6,6544,0
2008-11-24,4,4.5,4,4.3,4780,0
2008-11-25,4.5,4.82,4,4.8,4108,0
2008-11-26,5,5.5,4.4,5.5,10394,0
2008-11-28,5.6,5.8,5.5,5.8,1648,0
2008-12-01,5.8,5.8,5,5.8,1707,0
2008-12-02,5.2,5.9,5.2,5.8,6074,0
2008-12-03,5,5.46,4.3,5.4,8299,0
2008-12-04,5.4,5.7,5,5.1,3285,0
2008-12-05,4.9,5.5,4.5,5.45,5685,0
2008-12-08,5.5,5.5,4.7,4.7,8414,0
2008-12-09,4.5,5,4.1,5,12770,0
2008-12-10,4.1,5.4,4.1,5.2,4157,0
2008-12-11,5.2,5.5,4.3,5.06,4503,0
2008-12-12,4.8,5.3,4.5,5.04,5479,0
2008-12-15,4.2,5.3,4.2,4.4,5315,0
2008-12-16,4.5,4.8,4.2,4.3,8159,0
2008-12-17,4.3,4.9,4.05,4.9,11546,0
2008-12-18,4.5,5,4,4.9,3079,0
2008-12-19,4.9,5,4.3,4.4,5144,0
2008-12-22,4.1,4.3,4,4.25,1812,0
2008-12-23,4.6,4.6,4,4,6403,0
2008-12-24,4.2,4.5,3.9,3.9,7327,0
2008-12-26,3.91,4.5,3.91,4.5,2237,0
2008-12-29,4.11,4.24,3.9,4,8260,0
2008-12-30,4,4.2,3.9,4,8810,0
2008-12-31,3.9,4.4,3.9,4.3,9171,0
2009-01-02,4.3,4.6,4.3,4.5,1588,0
2009-01-05,4.5,4.8,4.3,4.8,7301,0
2009-01-06,5,5.2,4.7,5.1,10349,0
2009-01-07,5,5.4,4.97,5.4,5020,0
2009-01-08,5.5,6,5.4,6,8330,0
2009-01-09,6,6.3,6,6.3,1245,0
2009-01-12,6.4,6.7,6.4,6.6,3284,0
2009-01-13,6.7,7.5,6.7,7,8740,0
2009-01-14,7.01,7.2,7,7.18,2342,0
2009-01-15,7.2,7.2,6,7.1,7169,0
2009-01-16,6.8,7.2,6.2,7.2,2496,0
2009-01-20,7.2,7.2,6,6.4,2805,0
2009-01-21,6.2,6.6,6.2,6.6,1352,0
2009-01-22,6.7,6.8,6.6,6.8,1680,0
2009-01-23,6.8,7.5,6.5,7.4,9518,0
2009-01-26,7.3,7.6,7.3,7.5,6975,0
2009-01-27,7.5,7.6,6.9,6.9,4897,0
2009-01-28,6.8,7.4,6.8,7.2,2052,0
2009-01-29,6.8,7,6.8,6.8,1048,0
2009-01-30,5.6,7,5.6,7,1216,0
2009-02-02,7.1,7.2,6.8,6.9,1630,0
2009-02-03,7.2,7.6,7.15,7.5,5353,0
2009-02-04,7.5,7.6,6.8,7.3,5832,0
2009-02-05,7,7.3,6.9,7,2880,0
2009-02-06,6.8,7,6.3,6.6,5253,0
2009-02-09,7,7.3,7,7.2,3044,0
2009-02-10,6.9,6.9,6.42,6.52,2860,0
2009-02-11,6.6,6.9,6.6,6.64,3545,0
2009-02-12,6.4,7.1,6.4,7.1,870,0
2009-02-13,7.2,7.2,6.6,6.8,1358,0
2009-02-17,6.8,6.8,5.05,6.1,2395,0
2009-02-18,5.7,6.2,5.7,6,860,0
2009-02-19,6.03,6.03,5.7,5.7,2982,0
2009-02-20,6.1,6.1,5.7,5.7,1006,0
2009-02-23,5.7,5.7,5.1,5.1,4290,0
2009-02-24,5.6,5.7,5.5,5.5,767,0
2009-02-25,5.5,5.7,5.5,5.7,575,0
2009-02-26,5.6,6,5.6,6,1278,0
2009-02-27,6,6,5.2,5.3,5966,0
2009-03-02,5,5.7,5,5.51,3020,0
2009-03-03,5.9,5.9,5,5.2,1800,0
2009-03-04,5.4,5.5,5.2,5.2,1042,0
2009-03-05,5.6,5.6,5.2,5.5,2104,0
2009-03-06,5.3,6,5.2,6,1787,0
2009-03-09,6.2,6.8,6,6.5,2946,0
2009-03-10,6.5,6.8,6.5,6.6,1125,0
2009-03-11,5.58,6.8,5.58,6.64,1606,0
2009-03-12,6.8,6.8,5.8,6.68,13489,0
2009-03-13,6.3,6.62,6,6.3,1014,0
2009-03-16,6.6,6.69,5.9,6.3,992,0
2009-03-17,6,6.2,6,6.15,438,0
2009-03-18,6.3,6.8,6.3,6.6,5173,0
2009-03-19,6.5,7.5,6.5,6.5,5190,0
2009-03-20,7,7.1,6.7,7,2677,0
2009-03-23,7.5,7.5,7,7.5,4181,0
2009-03-24,7.5,7.6,7.2,7.3,1145,0
2009-03-25,7.1,7.5,7.03,7.5,1487,0
2009-03-26,7.2,7.5,7.19,7.5,3148,0
2009-03-27,7.6,7.6,7.2,7.5,3072,0
2009-03-30,7.2,7.28,6.9,6.9,3884,0
2009-03-31,6.9,7.1,5.6,7,7427,0
2009-04-01,6.72,7.21,6.72,7.2,978,0
2009-04-02,7.3,7.55,7.1,7.1,7232,0
2009-04-03,7,7.3,7,7.1,1027,0
2009-04-06,7,7.3,6.6,7.3,1115,0
2009-04-07,7.3,7.3,6.9,7.1,558,0
2009-04-08,6.8,7.3,6.8,6.9,1193,0
2009-04-09,7.1,7.3,6.9,7,1995,0
2009-04-13,6.7,6.9,6.5,6.8,1741,0
2009-04-14,6.9,7,6.7,6.8,2007,0
2009-04-15,6.82,6.82,6.7,6.7,667,0
2009-04-16,6.9,7.2,6.9,7.2,4250,0
2009-04-17,7.3,7.4,6.9,7.3,2979,0
2009-04-20,7.1,7.1,6.9,6.9,1622,0
2009-04-21,6.9,7.1,6.9,7,426,0
2009-04-22,6.92,7.3,6.92,7.3,1696,0
2009-04-23,7,7.3,7,7,442,0
2009-04-24,7,7.8,7,7.5,6700,0
2009-04-27,7.5,7.9,7.4,7.4,869,0
2009-04-28,7.7,7.7,7.3,7.3,1368,0
2009-04-29,6.9,7.4,6.8,6.8,3378,0
2009-04-30,6.86,7.34,6.86,7.1,297,0
2009-05-01,7,7.2,7,7.2,940,0
2009-05-04,7.6,7.6,7.1,7.6,3412,0
2009-05-05,7.6,7.6,7.1,7.5,3851,0
2009-05-06,7.8,8.9,7.8,8.2,14114,0
2009-05-07,8.2,8.2,7.3,7.5,4711,0
2009-05-08,7.49,7.6,7,7.2,6044,0
2009-05-11,7,8.6,7,8.2,20653,0
2009-05-12,7.7,8.2,7.7,8.2,5872,0
2009-05-13,8.2,8.2,7.8,7.8,2500,0
2009-05-14,8.1,8.1,7.41,7.41,3294,0
2009-05-15,7.3,7.7,7.3,7.4,1086,0
2009-05-18,7.2,7.5,7.2,7.3,1444,0
2009-05-19,7.4,7.6,7.1,7.1,1800,0
2009-05-20,7.06,7.5,7,7.4,3690,0
2009-05-21,7.5,7.5,7,7.5,1200,0
2009-05-22,7.5,7.5,7.1,7.26,1230,0
2009-05-26,7,7.25,6.8,7,3560,0
2009-05-27,7,7,6.4,6.6,10414,0
2009-05-28,6.5,7,6.5,6.9,6134,0
2009-05-29,7,7.3,7,7.3,592,0
2009-06-01,7.3,7.3,6.8,7.2,2909,0
2009-06-02,6.9,7,6.6,6.6,6144,0
2009-06-03,6.6,7,6.6,7,1693,0
2009-06-04,6.9,7.3,6.8,7.1,3710,0
2009-06-05,7.1,7.1,6.8,6.93,1896,0
2009-06-08,7.1,7.1,6.5,6.6,1497,0
2009-06-09,6.9,7.1,6.5,6.6,2930,0
2009-06-10,6.8,7.1,6.6,7,3010,0
2009-06-11,7.1,7.1,6.7,6.7,160,0
2009-06-12,7.1,7.1,6.5,6.8,3215,0
2009-06-15,6.5,6.9,6.4,6.7,1732,0
2009-06-16,6.51,7,6.51,6.8,745,0
2009-06-17,6.5,7,6.5,6.6,1700,0
2009-06-18,6.55,7,6.4,6.6,1710,0
2009-06-19,6.5,7.1,6.5,6.69,2823,0
2009-06-22,6.7,6.8,6.5,6.6,257,0
2009-06-23,6.6,6.9,6.5,6.8,2320,0
2009-06-24,6.8,7,6.5,6.5,2349,0
2009-06-25,6.7,6.8,6.7,6.8,2999,0
2009-06-26,6.8,7,6.5,6.7,2014,0
2009-06-29,6.5,6.7,6.5,6.6,343,0
2009-06-30,6.6,6.6,6.3,6.4,3257,0
2009-07-01,6.3,6.7,6.1,6.7,1721,0
2009-07-02,6.8,6.9,6.5,6.66,631,0
2009-07-06,6.5,6.7,6.5,6.69,654,0
2009-07-07,6.7,6.7,6.2,6.2,3425,0
2009-07-08,6.4,6.4,6,6,1057,0
2009-07-09,6.2,6.7,6,6.5,13240,0
2009-07-10,6.1,6.59,6,6.59,530,0
2009-07-13,6.7,6.7,6.01,6.68,3230,0
2009-07-14,6.11,6.68,6.11,6.2,470,0
2009-07-15,6.2,6.5,6,6.5,5742,0
2009-07-16,6,6.7,6,6.6,3008,0
2009-07-17,6.2,6.2,6.1,6.1,1820,0
2009-07-20,6.11,6.5,6,6.5,7910,0
2009-07-21,6.2,6.23,6.1,6.2,1356,0
2009-07-22,5.8,6.3,5.7,6.1,2445,0
2009-07-23,6.1,6.48,5.9,6.3,1220,0
2009-07-24,6.3,6.5,6,6.5,2242,0
2009-07-27,6.5,6.5,6,6.2,1721,0
2009-07-28,6.4,6.4,5.95,6.1,1675,0
2009-07-29,6.3,6.5,5.9,6.1,5179,0
2009-07-30,6.2,6.4,6.2,6.3,1350,0
2009-07-31,6.3,6.5,5.8,5.8,9183,0
2009-08-03,5.8,5.92,5.6,5.8,6224,0
2009-08-04,5.8,5.81,5,5.19,22176,0
2009-08-05,5.3,6.2,5.3,6.2,14984,0
2009-08-06,6.2,6.2,5.3,6,5691,0
2009-08-07,5.9,6.4,5.9,6.3,3672,0
2009-08-10,6.5,6.5,6.1,6.1,950,0
2009-08-11,6.1,6.4,5.99,6.2,2184,0
2009-08-12,6,6.1,6,6.1,822,0
2009-08-13,6.2,6.4,6,6.2,4800,0
2009-08-14,6.3,6.3,5.9,6,7590,0
2009-08-17,5.9,6,5.8,5.8,320,0
2009-08-18,6,6.2,5.5,6.19,3640,0
2009-08-19,5.6,6.1,5.5,6,3210,0
2009-08-20,5.7,6,5.6,5.7,4147,0
2009-08-21,6,6.4,6,6.3,3852,0
2009-08-24,6.4,6.7,5.8,6.4,18280,0
2009-08-25,6.5,6.6,5.8,6.5,9520,0
2009-08-26,6.6,6.8,6.2,6.42,6617,0
2009-08-27,6.4,6.4,5.9,6.16,3879,0
2009-08-28,6.21,6.21,5.9,6,2208,0
2009-08-31,5.9,6.3,5.9,5.9,2934,0
2009-09-01,6.2,6.4,6,6.2,4051,0
2009-09-02,6.4,6.4,5.9,5.9,1741,0
2009-09-03,6.4,6.4,5.9,6,1167,0
2009-09-04,6,6.4,6,6,4116,0
2009-09-08,6.2,6.2,5.9,6.16,2687,0
2009-09-09,6,6.2,5.9,6.1,2739,0
2009-09-10,6.2,6.3,5.93,6.1,7761,0
2009-09-11,6.1,6.8,6.1,6.79,16502,0
2009-09-14,6.7,6.7,6.42,6.7,6772,0
2009-09-15,6.7,6.7,6.35,6.7,11228,0
2009-09-16,6.7,7.2,6.5,7.2,21875,0
2009-09-17,7.2,7.5,7.1,7.4,3979,0
2009-09-18,7.4,7.5,7.1,7.1,6744,0
2009-09-21,7.1,7.5,7.1,7.5,5179,0
2009-09-22,7.5,7.5,6.7,7.2,2888,0
2009-09-23,6.9,7.2,6.7,6.7,2113,0
2009-09-24,6.7,6.7,6.5,6.5,2133,0
2009-09-25,6.6,6.8,6.5,6.51,165,0
2009-09-28,6.51,7.1,6.5,6.6,1856,0
2009-09-29,7.4,7.4,6.7,6.8,5863,0
2009-09-30,6.8,6.8,6.4,6.4,6404,0
2009-10-01,6.5,6.5,6.3,6.4,2399,0
2009-10-02,6.32,7,6.3,6.9,3870,0
2009-10-05,7.2,7.2,6.8,6.95,985,0
2009-10-06,6.8,7,6.42,6.9,6212,0
2009-10-07,6.7,6.7,6.4,6.7,1780,0
2009-10-08,6.75,7.2,6.75,7,13534,0
2009-10-09,6.5,7,6.5,6.8,2915,0
2009-10-12,7,7.1,6.7,6.8,1152,0
2009-10-13,6.9,7,6.9,7,1430,0
2009-10-14,7,7.5,6.85,7.4,9041,0
2009-10-15,7.4,7.5,6.9,7.38,2519,0
2009-10-16,7.5,7.5,6.8,7.3,770,0
2009-10-19,7.3,7.3,7,7.2,1850,0
2009-10-20,7,7.2,7,7,1360,0
2009-10-21,6.71,7.04,6.71,7.01,2574,0
2009-10-22,6.8,7.2,6.8,7.1,6167,0
2009-10-23,6.8,7,6.8,6.8,2140,0
2009-10-26,7.1,7.1,6.7,6.8,16589,0
2009-10-27,6.7,6.8,6.6,6.7,4594,0
2009-10-28,6.7,6.7,6.4,6.4,2906,0
2009-10-29,6.8,6.8,6.4,6.4,3556,0
2009-10-30,6.5,6.8,6.4,6.4,942,0
2009-11-02,6.4,6.6,6.4,6.4,842,0
2009-11-03,6.11,6.54,6.11,6.3,2910,0
2009-11-04,6.2,6.3,5.9,6,6573,0
2009-11-05,6,6.3,5.8,5.9,11125,0
2009-11-06,5.9,6,5.8,5.9,6523,0
2009-11-09,5.8,5.9,5,5.5,16466,0
2009-11-10,5.2,5.7,5.02,5.12,12048,0
2009-11-11,5.12,5.6,5.12,5.3,879,0
2009-11-12,5.3,5.8,5.3,5.8,5918,0
2009-11-13,5.5,5.9,5,5.8,3824,0
2009-11-16,5.1,6,5.1,5.5,5786,0
2009-11-17,5,5,4.65,4.76,6800,0
2009-11-18,4.71,5.94,4.71,5.16,6569,0
2009-11-19,5.25,5.5,5.25,5.5,6000,0
2009-11-20,5.75,5.75,4.96,5.6,4799,0
2009-11-23,5.75,5.75,5,5.11,12220,0
2009-11-24,5,5.05,4.85,4.88,8883,0
2009-11-25,4.98,5.15,4.98,5,2336,0
2009-11-27,4.88,4.89,4.88,4.88,2166,0
2009-11-30,5.44,5.5,5.21,5.4,1900,0
2009-12-01,5.5,5.5,5.05,5.19,6240,0
2009-12-02,5.26,5.5,5.26,5.26,1610,0
2009-12-03,5.5,5.5,5.24,5.24,1900,0
2009-12-04,5.24,5.4,5.24,5.4,6542,0
2009-12-07,5.35,5.5,5.05,5.35,5385,0
2009-12-08,5.45,5.45,5.02,5.02,1490,0
2009-12-09,5.05,5.06,5.05,5.06,557,0
2009-12-10,5.05,5.1,5,5.1,3301,0
2009-12-11,4.99,5.03,4.99,5.03,550,0
2009-12-14,4.99,5.18,4.98,5.16,5110,0
2009-12-15,5.01,5.25,4.5,5.25,8878,0
2009-12-16,5.25,5.46,5.15,5.2,8958,0
2009-12-17,5.07,5.25,5,5.13,7368,0
2009-12-18,5.02,5.16,4.97,5.15,8458,0
2009-12-21,5.15,5.15,4.86,4.92,8833,0
2009-12-22,5,5,4.68,4.81,9218,0
2009-12-23,4.82,4.94,4.82,4.87,7057,0
2009-12-24,4.72,4.9,4.72,4.9,5050,0
2009-12-28,4.98,4.98,4.8,4.8,8568,0
2009-12-29,4.84,5.09,4.8,5.09,10076,0
2009-12-30,5.02,5.02,4.95,4.95,6695,0
2009-12-31,4.9,4.9,4.85,4.85,3302,0
2010-01-04,4.93,5,4.8,5,3406,0
2010-01-05,4.98,5.15,4.98,5.15,6681,0
2010-01-06,5.18,5.47,5.1,5.1,5144,0
2010-01-07,5.21,5.29,5.05,5.29,9622,0
2010-01-08,5.23,5.23,4.9,5.15,3435,0
2010-01-11,5.09,5.15,5.02,5.06,1822,0
2010-01-12,5.05,5.09,5.05,5.07,1655,0
2010-01-13,5.05,5.4,5.05,5.26,7384,0
2010-01-14,5.26,5.38,5.25,5.38,3500,0
2010-01-15,5.4,5.4,5.27,5.35,1697,0
2010-01-19,5.3,5.31,5.26,5.31,3463,0
2010-01-20,5.3,5.46,5.3,5.35,5030,0
2010-01-21,5.32,5.38,5.31,5.36,12141,0
2010-01-22,5.27,5.33,5.26,5.33,2385,0
2010-01-25,5.33,5.5,5.33,5.5,3504,0
2010-01-26,5.5,5.5,5.44,5.44,4263,0
2010-01-27,5.39,5.4,5.39,5.4,648,0
2010-01-28,5.5,5.54,5.26,5.4,11224,0
2010-01-29,5.31,5.55,5.31,5.5,17252,0
2010-02-01,5.48,6.25,5.48,6.04,16999,0
2010-02-02,6.06,6.6,6.06,6.6,7074,0
2010-02-03,6.73,6.93,6.65,6.66,17227,0
2010-02-04,6.76,6.83,6.47,6.65,15542,0
2010-02-05,6.59,7,6.5,6.8,11830,0
2010-02-08,6.7,6.75,6.5,6.74,5180,0
2010-02-09,6.75,6.76,6.58,6.59,3483,0
2010-02-10,6.4,6.42,6.16,6.19,1140,0
2010-02-11,6.22,6.99,6.22,6.62,8386,0
2010-02-12,6.99,6.99,6.55,6.75,1550,0
2010-02-16,6.59,6.64,6.26,6.39,6432,0
2010-02-17,6.23,6.61,5.9,6.5,13420,0
2010-02-18,6.6,6.79,6.39,6.39,2540,0
2010-02-19,6.55,6.55,6.5,6.5,524,0
2010-02-22,6.37,6.41,6.24,6.41,1020,0
2010-02-23,6.44,6.61,6.4,6.4,3500,0
2010-02-24,6.41,6.41,6.28,6.28,5074,0
2010-02-25,6.31,6.35,6.25,6.35,1346,0
2010-02-26,6.35,6.6,6.35,6.6,7606,0
2010-03-01,6.68,6.99,6.68,6.8,6332,0
2010-03-02,6.94,6.97,6.7,6.8,9143,0
2010-03-03,6.5,6.95,6.5,6.95,8528,0
2010-03-04,6.97,6.99,6.82,6.9,4530,0
2010-03-05,6.94,7.05,6.84,6.93,3906,0
2010-03-08,7.09,7.58,7,7.34,7283,0
2010-03-09,7.33,7.43,7.3,7.4,3189,0
2010-03-10,7.45,7.45,7.22,7.22,1100,0
2010-03-11,7.5,7.5,7,7.19,4722,0
2010-03-12,7.03,7.53,7.03,7.31,7389,0
2010-03-15,7.38,7.4,7.16,7.29,4000,0
2010-03-16,7.3,7.55,7.21,7.51,11730,0
2010-03-17,7.51,7.9,7.51,7.89,5958,0
2010-03-18,7.92,8.21,7.92,8.21,10237,0
2010-03-19,8.13,8.13,7.75,7.95,3683,0
2010-03-22,8.06,8.21,7.5,7.8,12276,0
2010-03-23,7.3,7.79,7.25,7.75,1296,0
2010-03-24,7.62,7.65,7.39,7.39,3211,0
2010-03-25,7.3,7.58,7.28,7.55,1498,0
2010-03-26,8,8,7.5,7.51,800,0
2010-03-29,7.72,7.72,7.26,7.4,7036,0
2010-03-30,7.64,7.64,7.64,7.64,100,0
2010-03-31,7.67,7.67,7.61,7.61,214,0
2010-04-01,7.12,7.61,7.1,7.61,600,0
2010-04-05,7.99,7.99,7.51,7.69,10401,0
2010-04-06,7.32,7.32,7.11,7.11,1313,0
2010-04-07,7.2,7.2,7.2,7.2,200,0
2010-04-08,7.5,7.5,7.5,7.5,100,0
2010-04-09,7.33,7.33,7.13,7.18,500,0
2010-04-12,7.02,7.44,7,7.24,7657,0
2010-04-13,7.22,7.84,7.22,7.84,1600,0
2010-04-14,7.25,7.48,6.96,7.25,20316,0
2010-04-15,7.25,7.38,7.25,7.27,2895,0
2010-04-16,7.25,7.3,7.25,7.3,2450,0
2010-04-19,7.08,7.42,7.01,7.42,8935,0
2010-04-20,7.42,7.52,7.3,7.42,3289,0
2010-04-21,7.35,7.43,7.25,7.4,2470,0
2010-04-22,7.26,7.5,7.26,7.5,2448,0
2010-04-23,7.28,7.58,7.28,7.52,2100,0
2010-04-26,7.6,7.66,7.55,7.6,3233,0
2010-04-27,7.6,7.81,7.55,7.55,2194,0
2010-04-28,7.74,7.74,7.55,7.61,764,0
2010-04-29,7.55,7.68,7.55,7.61,3549,0
2010-04-30,7.55,7.66,7.25,7.3,2100,0
2010-05-03,7.25,7.25,7.01,7.25,7606,0
2010-05-04,7.01,7.25,7.01,7.25,600,0
2010-05-05,7.25,7.25,7.25,7.25,400,0
2010-05-06,7.02,7.3,6.7,6.7,4961,0
2010-05-07,6.66,7.05,6.6,6.75,6100,0
2010-05-10,7,7,6.76,6.9,2100,0
2010-05-11,6.69,6.84,6.6,6.84,4701,0
2010-05-12,6.75,6.84,6.5,6.84,8804,0
2010-05-13,6.51,6.8,6.51,6.58,1842,0
2010-05-14,6.53,6.75,6.5,6.67,5719,0
2010-05-17,6.52,6.84,6.26,6.84,5263,0
2010-05-18,6.44,6.8,6.4,6.49,4335,0
2010-05-19,6.49,6.74,6.3,6.74,6878,0
2010-05-20,6.51,6.57,6.5,6.5,1960,0
2010-05-21,6.47,6.87,6.47,6.5,2247,0
2010-05-24,6.33,6.55,6.31,6.5,1400,0
2010-05-25,6.32,6.5,6.25,6.5,9669,0
2010-05-26,6.5,6.6,6.4,6.6,5265,0
2010-05-28,6.5,6.78,6.5,6.78,700,0
2010-06-01,6.79,6.79,6.6,6.62,1741,0
2010-06-02,6.71,6.71,6.31,6.48,1962,0
2010-06-03,6.65,6.65,6.65,6.65,100,0
2010-06-04,6.65,6.65,6.25,6.25,420,0
2010-06-07,6.25,6.3,5.83,6.12,3050,0
2010-06-08,6.15,6.3,6.15,6.15,2235,0
2010-06-09,6.5,6.5,6.45,6.5,1600,0
2010-06-10,6.5,6.65,6.5,6.65,2129,0
2010-06-11,6.65,6.71,6.64,6.71,1300,0
2010-06-14,6.7,6.7,6.5,6.7,2530,0
2010-06-15,6.14,6.5,6.14,6.5,700,0
2010-06-16,6.79,6.8,6.7,6.7,600,0
2010-06-17,6.8,6.8,6.8,6.8,300,0
2010-06-18,6.67,7.13,6.52,7.13,1409,0
2010-06-21,7.15,7.5,7.15,7.41,5707,0
2010-06-23,6.77,7.32,6.77,7.21,700,0
2010-06-24,6.66,6.75,6.66,6.72,500,0
2010-06-25,7,7.5,6.99,7.17,5115,0
2010-06-28,7.26,7.26,7.22,7.26,1589,0
2010-06-29,7.16,7.18,7.16,7.18,6565,0
2010-06-30,7.16,7.45,7.16,7.31,4593,0
2010-07-01,7.42,7.42,6.9,6.95,13705,0
2010-07-02,6.83,7.2,6.81,7,5906,0
2010-07-06,7.2,7.32,7.02,7.32,5180,0
2010-07-07,7.18,7.32,7.16,7.31,2450,0
2010-07-08,7.32,7.62,7.32,7.62,2302,0
2010-07-09,7.57,7.89,7.57,7.79,12374,0
2010-07-12,7.79,7.79,7.54,7.7,4311,0
2010-07-13,7.84,7.84,7.65,7.75,1724,0
2010-07-14,7.58,7.95,7.58,7.61,4733,0
2010-07-15,7.56,7.61,7.5,7.61,1800,0
2010-07-16,7.66,7.66,7.52,7.6,2620,0
2010-07-19,7.51,7.51,7.5,7.5,1239,0
2010-07-20,7.49,7.49,7.3,7.4,771,0
2010-07-21,7.5,7.6,7.5,7.6,3573,0
2010-07-22,7.64,7.64,7.41,7.6,3810,0
2010-07-23,7.28,7.6,7.28,7.51,2632,0
2010-07-26,7.47,7.73,7.22,7.65,4137,0
2010-07-27,7.75,7.86,7.53,7.53,2028,0
2010-07-29,7.75,7.75,7.68,7.68,2807,0
2010-07-30,7.54,7.75,7.52,7.66,5690,0
2010-08-02,7.75,7.82,7.61,7.82,1600,0
2010-08-03,7.55,7.86,7.54,7.86,1305,0
2010-08-04,7.95,8.42,7.76,8.16,41566,0
2010-08-05,8.15,8.94,8.1,8.8,10005,0
2010-08-06,8.8,9.75,8.8,9.54,19969,0
2010-08-09,9.43,9.85,8.46,9.8,15229,0
2010-08-10,9.87,9.87,9.75,9.84,15932,0
2010-08-11,9.5,9.94,9.5,9.9,6138,0
2010-08-12,9.93,9.93,9.63,9.82,4146,0
2010-08-13,9.88,9.92,9.85,9.9,7280,0
2010-08-16,9.89,10.61,9.89,10.61,8484,0
2010-08-17,10.6,10.89,10.37,10.5,18338,0
2010-08-18,10.55,10.85,9.76,10.75,16761,0
2010-08-19,10.82,10.9,10.75,10.9,5185,0
2010-08-20,10.9,10.99,10.5,10.89,4540,0
2010-08-23,10.75,10.9,10.75,10.9,2522,0
2010-08-24,10.65,10.85,10.55,10.7,8632,0
2010-08-25,10.57,10.57,10.24,10.46,824,0
2010-08-26,10.36,10.4,9.05,9.35,10213,0
2010-08-27,9.38,9.75,9.38,9.45,8050,0
2010-08-30,9.68,9.82,9.68,9.71,2468,0
2010-08-31,9.75,10.3,9.75,10,2012,0
2010-09-01,10.25,10.68,10.25,10.43,1932,0
2010-09-02,10.77,10.8,10.38,10.72,4800,0
2010-09-03,10.66,10.66,10.55,10.65,1120,0
2010-09-07,10,11.12,10,10.92,5123,0
2010-09-08,10.99,11,10.61,11,3198,0
2010-09-09,11,11,10.9,10.9,800,0
2010-09-10,10.75,10.82,10.35,10.7,6083,0
2010-09-13,10.03,10.3,10.03,10.3,549,0
2010-09-14,10.03,10.03,9.45,9.73,8975,0
2010-09-15,9.92,9.97,9.11,9.68,20616,0
2010-09-16,9.73,9.73,9.63,9.63,2010,0
2010-09-17,9.61,9.61,9.25,9.25,6100,0
2010-09-20,9.31,9.7,9.27,9.47,2440,0
2010-09-21,10,10,9.55,9.75,2829,0
2010-09-22,9.7,9.89,9.5,9.89,1088,0
2010-09-23,9.93,9.98,9.5,9.8,2900,0
2010-09-24,9.58,10.1,9.58,9.9,4692,0
2010-09-27,9.78,9.89,9.75,9.75,1860,0
2010-09-28,10,10,9.82,9.98,1522,0
2010-09-29,10.1,10.25,10.03,10.12,16942,0
2010-09-30,9.95,10.15,9.95,10.14,1266,0
2010-10-01,10.01,10.1,9.82,10.1,2499,0
2010-10-04,9.86,10.27,9.77,10.27,10591,0
2010-10-05,10.23,10.43,10.13,10.43,2445,0
2010-10-06,10.47,10.9,10.07,10.48,7550,0
2010-10-07,10.89,11,10.66,10.66,2244,0
2010-10-08,10.63,10.95,10.38,10.95,2454,0
2010-10-11,10.97,11.9,10.97,11.7,5504,0
2010-10-12,11.68,11.68,11.56,11.56,1402,0
2010-10-13,11.55,12.8,11.55,12.56,17708,0
2010-10-14,12.66,12.8,12.4,12.56,9175,0
2010-10-15,12.88,13.07,12.51,12.83,11184,0
2010-10-18,12.89,13.37,12.89,13.28,8705,0
2010-10-19,13.5,13.82,13.4,13.64,14301,0
2010-10-20,13.76,14.47,13.76,14.34,25062,0
2010-10-21,14.5,14.75,14,14.47,17333,0
2010-10-22,14.74,15,14.5,14.5,7371,0
2010-10-25,14.76,14.93,14.6,14.6,3816,0
2010-10-26,14.9,14.9,14.69,14.86,7724,0
2010-10-27,14.75,14.83,14.21,14.5,5755,0
2010-10-28,14.57,14.57,14.42,14.42,2796,0
2010-10-29,14.53,14.59,14.25,14.48,4675,0
2010-11-01,14.45,14.45,13.52,13.69,13001,0
2010-11-02,13.69,13.87,12.8,13,8006,0
2010-11-03,12.57,13.38,12.25,12.26,9438,0
2010-11-04,12.5,13.25,12.3,13.25,10043,0
2010-11-05,13.24,14,13.24,14,6575,0
2010-11-08,13.71,14.95,13.71,14.95,8280,0
2010-11-09,14.51,15,14.09,15,14987,0
2010-11-10,15,15,14.3,14.47,7161,0
2010-11-11,14.12,14.5,14.1,14.5,1768,0
2010-11-12,13.62,14.97,13.62,14.6,4708,0
2010-11-15,14.34,14.85,14.34,14.72,5270,0
2010-11-16,14.62,14.62,14.3,14.5,2157,0
2010-11-17,14.5,14.99,14.5,14.99,6558,0
2010-11-18,15.12,17.32,15.12,15.91,54248,0
2010-11-19,15.96,16,15.26,15.94,7533,0
2010-11-22,15.94,15.94,15.2,15.35,8525,0
2010-11-23,15.64,15.64,15.16,15.31,5903,0
2010-11-24,15.34,15.5,15.16,15.21,3651,0
2010-11-26,15.1,15.1,15.1,15.1,349,0
2010-11-29,15.1,15.37,13.75,14.5,18182,0
2010-11-30,14.25,14.3,14.25,14.3,1111,0
2010-12-01,14.5,14.52,13.9,14,6918,0
2010-12-02,14.26,14.99,13.95,14.59,19423,0
2010-12-03,14.52,14.7,14.52,14.55,3600,0
2010-12-06,14.61,14.61,14.18,14.21,2159,0
2010-12-07,14.21,14.45,13.57,14.29,33173,0
2010-12-08,13.75,14.5,13.48,13.5,14700,0
2010-12-09,13.5,13.91,13.25,13.42,38359,0
2010-12-10,13.5,14,13.4,13.83,31530,0
2010-12-13,13.98,14.01,13.85,13.85,1490,0
2010-12-14,13.65,13.89,13.65,13.7,2230,0
2010-12-15,13.8,13.8,13.5,13.55,3277,0
2010-12-16,13.5,13.75,13.5,13.64,3637,0
2010-12-17,13.5,13.87,13.5,13.75,23224,0
2010-12-20,13.61,14,13.6,13.88,3220,0
2010-12-21,13.92,14.5,13.75,14.14,11856,0
2010-12-22,14.3,14.3,14.15,14.15,3802,0
2010-12-23,14.25,14.6,14.1,14.46,3829,0
2010-12-27,14.86,14.86,14.15,14.15,10682,0
2010-12-28,14.25,14.81,14.25,14.43,4400,0
2010-12-29,14.36,14.37,13.75,14.09,7208,0
2010-12-30,13.85,14.11,13.55,14.01,1600,0
2010-12-31,13.75,14.38,13.75,14.09,1983,0
2011-01-03,14.08,14.08,13.8,13.89,1181,0
2011-01-04,13.9,13.9,13,13.45,16689,0
2011-01-05,13.44,13.78,13.1,13.75,17575,0
2011-01-06,13.56,13.98,13.55,13.9,9738,0
2011-01-07,13.85,14.81,13.85,14.55,9771,0
2011-01-10,14.6,14.6,14.1,14.2,5009,0
2011-01-11,14.37,14.37,13.95,14,5445,0
2011-01-12,14,14.13,13.61,13.97,6668,0
2011-01-13,13.95,15,13.95,14.34,6556,0
2011-01-14,14.3,14.58,14.3,14.55,4500,0
2011-01-18,14.01,14.58,13.85,14,7775,0
2011-01-19,14.49,14.49,13.76,13.9,5142,0
2011-01-20,13.9,13.93,13.71,13.73,6799,0
2011-01-21,13.75,14.57,13.75,14.54,25753,0
2011-01-24,14.3,14.75,14.02,14.53,13877,0
2011-01-25,14.59,14.75,14.4,14.41,7190,0
2011-01-26,14.7,14.7,14.53,14.68,3828,0
2011-01-27,14.75,15.44,14.4,15,31187,0
2011-01-28,15.5,15.89,14.91,14.92,20239,0
2011-01-31,14.65,15.3,14.65,15.24,1400,0
2011-02-01,15.2,15.2,14.59,15.09,6571,0
2011-02-02,15.11,15.55,14.75,15.07,19600,0
2011-02-03,15.52,15.52,14.81,15,7240,0
2011-02-04,14.79,15.04,14.75,14.9,4043,0
2011-02-07,14.75,14.87,14.75,14.77,8475,0
2011-02-08,14.83,14.95,14.77,14.95,6968,0
2011-02-09,15.05,15.21,14.9,15.21,16961,0
2011-02-10,15.39,15.68,14.84,15.45,11856,0
2011-02-11,15.65,15.65,15.01,15.5,5934,0
2011-02-14,15.71,16.18,15.71,15.88,17440,0
2011-02-15,15.91,15.95,15.7,15.88,8888,0
2011-02-16,15.51,16.12,15.36,15.9,10086,0
2011-02-18,15.75,15.99,15.74,15.74,4708,0
2011-02-22,15.61,15.72,15.19,15.41,7777,0
2011-02-23,15.49,15.49,14.8,14.8,10038,0
2011-02-24,14.79,14.8,14.56,14.56,9974,0
2011-02-25,14.71,15.04,14.5,14.89,4905,0
2011-02-28,14.89,14.95,14.55,14.75,8054,0
2011-03-01,14.77,14.84,14.5,14.6,4932,0
2011-03-02,14.53,14.78,14.1,14.66,10015,0
2011-03-03,14.94,14.95,14.75,14.83,5078,0
2011-03-04,14.75,14.88,14.49,14.71,3583,0
2011-03-07,14.6,14.72,14.22,14.36,4118,0
2011-03-08,14.4,15.03,14.4,15.03,17335,0
2011-03-09,14.8,15.04,14.75,14.75,1720,0
2011-03-10,14.75,14.95,14.44,14.81,3022,0
2011-03-11,14.51,14.71,14.44,14.71,3190,0
2011-03-14,14.35,14.6,14.23,14.25,3000,0
2011-03-15,14.14,14.22,13.64,14.22,4308,0
2011-03-16,14.01,14.4,14.01,14.29,4256,0
2011-03-17,14.46,14.47,13.95,13.95,5274,0
2011-03-18,14.1,14.45,14.09,14.36,6809,0
2011-03-21,14.29,14.63,14.29,14.63,2992,0
2011-03-22,14.4,14.63,14.15,14.39,1107,0
2011-03-23,14.36,14.55,14.15,14.46,12490,0
2011-03-24,14.56,15.88,13.95,15.88,21572,0
2011-03-25,15.85,15.94,15.52,15.81,11341,0
2011-03-28,13.96,15.49,13.96,15.17,5985,0
2011-03-29,15.1,15.23,14.85,14.99,4905,0
2011-03-30,14.83,15.24,14.19,15.24,3676,0
2011-03-31,15.24,15.24,15,15,500,0
2011-04-01,15,15,14.5,14.81,4264,0
2011-04-04,15,15,14.81,14.81,2300,0
2011-04-05,14.7,14.87,14.45,14.87,4200,0
2011-04-06,14.44,14.87,14.44,14.5,4091,0
2011-04-07,14.5,15.2,14.5,14.99,2800,0
2011-04-08,14.51,15.25,14.51,14.88,2557,0
2011-04-11,14.52,14.87,14.4,14.4,6748,0
2011-04-12,14.4,14.42,13.57,14.21,8606,0
2011-04-13,14.13,14.27,13.99,14.08,3713,0
2011-04-14,13.86,13.86,13.52,13.6,10193,0
2011-04-15,13.52,13.71,13.52,13.71,2908,0
2011-04-18,13.56,14.01,13.5,13.51,11229,0
2011-04-19,13.5,14.1,13.5,14.1,6170,0
2011-04-20,14.02,14.74,13.76,14.25,4068,0
2011-04-21,13.91,14.48,13.91,14.1,3191,0
2011-04-25,14.37,14.37,13.7,14.01,6252,0
2011-04-26,14,14.18,13.86,13.99,2814,0
2011-04-27,14.14,14.14,14.09,14.14,600,0
2011-04-28,14.19,14.4,13.95,14.11,4355,0
2011-04-29,13.9,14,12.94,13.6,34562,0
2011-05-02,12,13.68,12,13.44,6290,0
2011-05-03,13.2,13.48,13.2,13.38,11803,0
2011-05-04,13.35,13.35,13.01,13.07,2550,0
2011-05-05,12.9,12.9,12.25,12.38,15236,0
2011-05-06,12.97,12.97,12.3,12.5,25349,0
2011-05-09,12.52,13.27,12.5,13,11166,0
2011-05-10,12.95,12.95,12.26,12.65,4553,0
2011-05-11,12.5,13.11,12.5,13,10501,0
2011-05-12,12.81,13,12.77,12.94,9141,0
2011-05-13,12.8,12.88,12.55,12.73,9422,0
2011-05-16,12.75,12.75,12.42,12.42,3700,0
2011-05-17,12.3,14.6,12.28,14.16,35023,0
2011-05-18,14.33,14.91,13.8,14.86,19349,0
2011-05-19,14.85,15.1,14.4,15,16854,0
2011-05-20,15.21,15.4,14.87,14.9,7866,0
2011-05-23,15.33,15.71,14.33,14.94,14777,0
2011-05-24,15.5,15.56,14.96,15.17,9039,0
2011-05-25,15.19,15.3,14.76,15,4792,0
2011-05-26,14.79,15.01,14.79,15.01,1621,0
2011-05-27,15,15.39,15,15.18,7343,0
2011-05-31,15.44,15.5,15.1,15.39,5369,0
2011-06-01,15.09,15.09,14.2,14.35,13701,0
2011-06-02,14.27,14.35,14.27,14.35,1530,0
2011-06-03,14.3,14.47,13.95,13.95,2075,0
2011-06-06,14,14.03,13.9,13.9,1100,0
2011-06-07,13.9,13.9,13.18,13.83,4892,0
2011-06-08,13.74,14.22,13.43,14.02,3970,0
2011-06-09,13.97,13.97,13.4,13.54,18399,0
2011-06-10,13.49,13.49,12.85,13.33,951,0
2011-06-13,13.26,13.39,12.85,12.95,6114,0
2011-06-14,12.91,13.09,12.58,12.75,10402,0
2011-06-15,12.69,12.94,12.51,12.88,3647,0
2011-06-16,12.84,12.84,12.41,12.8,6294,0
2011-06-17,12.9,13.29,12.6,12.98,4503,0
2011-06-20,12.97,13.82,12.97,13.09,3773,0
2011-06-21,12.99,13.57,12.99,13.5,5550,0
2011-06-22,13.49,13.5,13.03,13.07,3630,0
2011-06-23,13.02,13.25,13,13.18,2953,0
2011-06-24,13.03,13.3,12.71,12.71,3795,0
2011-06-27,12.76,13.03,12.71,13,2559,0
2011-06-28,13.1,13.3,12.85,12.99,1810,0
2011-06-29,12.85,12.95,12.41,12.95,7201,0
2011-06-30,12.52,12.92,12.52,12.92,2947,0
2011-07-01,13.47,13.47,12.35,12.84,931,0
2011-07-05,12.95,12.95,12.86,12.86,645,0
2011-07-06,12.93,13.18,12.86,13.04,7400,0
2011-07-07,13.5,13.7,13,13.06,8538,0
2011-07-08,12.82,13.27,12.75,12.99,3962,0
2011-07-11,13.68,13.75,12.96,13.47,5505,0
2011-07-12,13.34,13.49,12.8,12.81,8240,0
2011-07-13,12.7,13.01,12.55,12.93,4070,0
2011-07-14,13.02,13.29,12.57,12.92,6003,0
2011-07-15,12.67,13.18,12.5,12.52,6009,0
2011-07-18,12.59,12.73,12.35,12.66,10602,0
2011-07-19,12.5,13.14,12.5,12.56,1525,0
2011-07-20,12.55,12.85,12.55,12.57,6197,0
2011-07-21,12.55,12.99,12.4,12.75,13944,0
2011-07-22,12.75,12.8,12.7,12.7,5143,0
2011-07-25,12.7,12.9,12.5,12.6,9339,0
2011-07-26,12.6,12.98,12.6,12.78,3430,0
2011-07-27,12.88,12.96,12.58,12.77,15186,0
2011-07-28,12.98,13.09,12.98,13.09,7080,0
2011-07-29,13,13.25,12.75,12.75,5400,0
2011-08-01,13,13,12.6,13,600,0
2011-08-02,12.92,13.11,12.89,13.01,4370,0
2011-08-03,12.54,12.59,11.95,12.43,31669,0
2011-08-04,12.08,12.42,11.6,11.6,9229,0
2011-08-05,11.85,12.4,11.75,12.39,15866,0
2011-08-08,12.17,12.39,11.75,11.75,9321,0
2011-08-09,11.95,12.39,11.6,12.39,9722,0
2011-08-10,11.91,12.39,11.91,12.29,4795,0
2011-08-11,12.41,12.41,11.76,12.2,3000,0
2011-08-12,12.4,12.4,11.61,12.23,1765,0
2011-08-15,12,12.06,11.98,12.06,1094,0
2011-08-16,11.88,12.25,11.38,11.63,2174,0
2011-08-17,11.77,11.8,11.6,11.69,3725,0
2011-08-18,11.78,11.86,11.2,11.67,8822,0
2011-08-19,11.52,12,11.35,11.53,4700,0
2011-08-22,11.83,11.97,11,11.44,12904,0
2011-08-23,11.42,11.62,11,11.11,6266,0
2011-08-24,11.24,11.25,11.04,11.1,10539,0
2011-08-25,11.05,12.07,11,11.37,10770,0
2011-08-26,11,11.27,10.95,11.19,2943,0
2011-08-29,11.12,11.51,10.7,11.2,14954,0
2011-08-30,11.82,11.87,11.11,11.14,6392,0
2011-08-31,11.28,11.6,11,11.6,1400,0
2011-09-01,11.01,11.77,10.96,11.17,8604,0
2011-09-02,11,11.15,10.98,11.15,4656,0
2011-09-06,10.86,11.23,10.6,10.83,2855,0
2011-09-07,11,11.06,10.71,10.71,3113,0
2011-09-08,10.64,10.96,10.61,10.96,1948,0
2011-09-09,11,11,10.6,10.76,2900,0
2011-09-12,10.69,10.81,10.69,10.77,600,0
2011-09-13,10.51,10.75,10.51,10.59,3200,0
2011-09-14,10.54,10.75,10.25,10.6,3511,0
2011-09-15,10.33,10.57,9.96,9.96,8226,0
2011-09-16,10.38,10.41,10,10.05,9891,0
2011-09-19,9.07,10,9.07,9.87,30340,0
2011-09-20,9.85,10.26,9.51,9.85,5268,0
2011-09-21,9.73,9.97,9.7,9.71,5052,0
2011-09-22,9.7,10,9.51,9.99,8050,0
2011-09-23,9.75,9.75,9.5,9.55,2920,0
2011-09-26,9.5,9.5,8.49,9.21,10242,0
2011-09-27,9.5,10.6,9.5,10,6813,0
2011-09-28,10.01,10.2,9.47,9.47,2210,0
2011-09-29,8.86,9.62,7.85,9.62,13211,0
2011-09-30,9.23,9.23,8.51,8.68,2000,0
2011-10-03,8.33,9.2,8.33,8.5,6696,0
2011-10-04,8.28,10,8.28,8.8,12712,0
2011-10-05,9.5,9.5,8.84,9.03,1350,0
2011-10-06,9.92,9.95,9,9.37,1600,0
2011-10-07,9,9.96,8.99,9.75,4000,0
2011-10-10,9.79,9.79,8.95,9.08,7271,0
2011-10-11,9,9.3,9,9.25,1947,0
2011-10-12,9.22,9.22,8.91,8.91,2621,0
2011-10-13,9.03,9.03,8.83,8.92,1100,0
2011-10-14,8.76,9.43,8.76,9.24,3350,0
2011-10-17,9.3,9.5,9.3,9.34,616,0
2011-10-18,9.25,9.6,9.25,9.59,2512,0
2011-10-19,9.55,9.55,9.25,9.25,200,0
2011-10-20,9.4,9.4,9.4,9.4,500,0
2011-10-21,10,10,9.38,9.5,3049,0
2011-10-24,9.5,9.5,9.32,9.46,953,0
2011-10-26,9.36,10,9.36,9.77,3947,0
2011-10-27,10,10,9.6,9.87,2200,0
2011-10-28,10,10.43,9.55,9.56,11383,0
2011-10-31,9.37,9.7,9.37,9.7,1189,0
2011-11-02,9.66,9.66,9.5,9.57,1731,0
2011-11-03,10.16,10.46,9.85,9.85,4881,0
2011-11-04,9.52,9.58,9,9,3806,0
2011-11-07,8.9,9.97,8.9,9.3,1000,0
2011-11-08,9.17,9.4,9.17,9.4,300,0
2011-11-09,10.1,10.1,9.22,9.35,1900,0
2011-11-10,9.36,9.41,9.13,9.35,6542,0
2011-11-11,9.05,9.55,9.02,9.42,4050,0
2011-11-14,9.07,9.37,9.02,9.37,1749,0
2011-11-15,9,9.4,9,9.18,2600,0
2011-11-16,9.31,9.35,9.31,9.35,2459,0
2011-11-17,9.71,10,9.5,9.5,4746,0
2011-11-18,8.78,9.06,8.67,9.02,3398,0
2011-11-21,9.22,9.22,8,8.12,10158,0
2011-11-22,8.38,8.4,7.85,7.85,3600,0
2011-11-23,7.6,7.65,7.05,7.26,43934,0
2011-11-25,7.33,7.45,7,7.06,5060,0
2011-11-28,7.2,8.08,7.13,7.14,12287,0
2011-11-29,7.19,7.97,7.19,7.5,22691,0
2011-11-30,7.95,8.32,7.25,7.25,14533,0
2011-12-01,7.21,8.09,7.21,7.85,5210,0
2011-12-02,8.09,8.6,8.08,8.6,22645,0
2011-12-05,8.5,9.28,8.21,8.56,9707,0
2011-12-06,8.56,8.56,8.21,8.44,1600,0
2011-12-07,7.27,8.22,7.27,8.22,1125,0
2011-12-09,8.05,8.14,7.7,8,6189,0
2011-12-12,7.84,7.84,7.75,7.75,1000,0
2011-12-13,7.69,8.16,7.4,7.71,2612,0
2011-12-14,7.81,8.19,7.55,7.59,7720,0
2011-12-15,7.85,7.85,7.5,7.5,3047,0
2011-12-16,7.65,7.65,7.3,7.3,2362,0
2011-12-19,7.28,7.74,7.28,7.52,5137,0
2011-12-20,7.4,7.75,7.4,7.61,5882,0
2011-12-21,7.33,7.62,7.29,7.35,8012,0
2011-12-22,7.38,7.75,7.38,7.74,3626,0
2011-12-23,7.53,7.69,7.47,7.55,6425,0
2011-12-27,7.48,7.68,7.32,7.5,4480,0
2011-12-28,7.39,7.42,7.31,7.31,2396,0
2011-12-29,7.32,7.42,7.31,7.31,6353,0
2011-12-30,7.2,7.745,7.1,7.548,8190,0
2012-01-03,7.71,7.75,7.3,7.41,7614,0
2012-01-04,7.25,7.48,7.1,7.35,9400,0
2012-01-05,7.64,7.64,7.48,7.48,600,0
2012-01-06,7.63,7.73,7.3,7.4,4908,0
2012-01-09,7.31,7.62,7.25,7.31,4992,0
2012-01-10,7.3,7.44,7.23,7.24,1450,0
2012-01-11,7.36,7.68,7.3,7.31,1400,0
2012-01-12,7.27,7.62,7.2,7.31,7597,0
2012-01-13,7.3,7.5,7.05,7.33,10106,0
2012-01-17,7.26,7.75,7.26,7.26,11206,0
2012-01-18,7.34,7.37,7.25,7.25,4815,0
2012-01-19,7.48,7.61,7.2,7.2,6332,0
2012-01-20,7.39,7.75,7.11,7.11,6579,0
2012-01-23,7.05,7.64,7.05,7.23,3160,0
2012-01-24,7.11,7.57,7.11,7.15,1295,0
2012-01-25,7.56,7.69,7.1,7.26,4992,0
2012-01-26,7.1,7.24,7.1,7.24,6400,0
2012-01-27,7.11,7.4,7.11,7.3,5200,0
2012-01-30,7.2,7.75,7.1,7.2,6332,0
2012-01-31,7.24,7.47,7.21,7.43,4622,0
2012-02-01,7.48,7.48,7.3,7.4,1405,0
2012-02-02,7.27,7.7,7.26,7.4,29205,0
2012-02-03,7.68,8.17,7.65,8.15,15721,0
2012-02-06,7.32,8.15,7.32,7.89,9840,0
2012-02-07,8.15,8.3,7.88,8.25,5012,0
2012-02-08,8.39,8.5,8.02,8.18,17521,0
2012-02-09,8.24,8.9,8.24,8.5,16608,0
2012-02-10,8.05,8.5,7.8,7.9,10156,0
2012-02-13,7.9,8.5,7.77,8.39,8700,0
2012-02-15,8.34,8.34,8,8.3,1557,0
2012-02-16,8.19,8.42,8,8.05,9497,0
2012-02-17,8.29,8.29,7.94,7.94,7509,0
2012-02-21,7.93,7.94,7.91,7.93,1100,0
2012-02-22,7.91,7.92,7.75,7.89,2086,0
2012-02-23,7.8,8.49,7.25,8.15,4243,0
2012-02-24,8.14,8.14,8.1,8.12,600,0
2012-02-27,7.9,8.29,7.9,8.13,3023,0
2012-02-28,8.01,8.1,7.5,7.51,9286,0
2012-02-29,7.56,7.56,7.25,7.37,4976,0
2012-03-01,7.44,7.9,7.4,7.45,9375,0
2012-03-02,7.51,7.54,7.35,7.41,3620,0
2012-03-05,7.21,7.6,7.18,7.45,12620,0
2012-03-06,7.15,7.71,7.15,7.7,11817,0
2012-03-07,7.51,7.51,7.15,7.38,19116,0
2012-03-08,7.4,7.76,7.4,7.6,6427,0
2012-03-09,7.75,7.88,7.25,7.55,2796,0
2012-03-12,7.72,7.74,7.65,7.65,2524,0
2012-03-13,7.7,7.74,7.65,7.65,5273,0
2012-03-14,7.9,8,7.72,7.8,3313,0
2012-03-15,7.91,7.99,7.9,7.9,6395,0
2012-03-16,7.92,8.08,7.9,8,6000,0
2012-03-19,8.3,8.35,8,8.17,6996,0
2012-03-20,8.15,8.15,8.02,8.02,200,0
2012-03-21,8.02,8.09,7.9,7.9,1976,0
2012-03-22,7.9,7.99,7.9,7.99,4568,0
2012-03-23,8,8,7.9,7.99,5731,0
2012-03-26,8,8.15,7.9,7.98,5061,0
2012-03-27,7.97,8.44,7.75,7.78,3356,0
2012-03-28,7.75,7.83,7.75,7.83,610,0
2012-03-29,7.79,8.98,7.75,8.78,15396,0
2012-03-30,8.75,8.75,8.13,8.418,3556,0
2012-04-02,8.23,9.09,8.23,8.96,1000,0
2012-04-03,8.91,8.95,7.9,8.01,4353,0
2012-04-04,8.16,8.53,8.1,8.53,9288,0
2012-04-09,8.39,8.39,7.91,7.91,992,0
2012-04-10,8.19,8.39,8.02,8.04,5325,0
2012-04-11,7.54,7.65,7.54,7.62,6832,0
2012-04-12,7.62,8.16,7.62,7.97,1012,0
2012-04-13,7.94,7.94,7.25,7.38,14168,0
2012-04-16,7.25,7.95,7.25,7.87,9720,0
2012-04-17,7.87,7.98,7.39,7.44,5210,0
2012-04-18,7.5,7.63,7.39,7.63,600,0
2012-04-19,7.41,7.54,7.39,7.5,1450,0
2012-04-20,7.5,7.5,7.3,7.41,4438,0
2012-04-23,7.31,7.38,7.3,7.35,863,0
2012-04-24,7.34,7.9,7.3,7.55,9312,0
2012-04-25,7.5,7.65,7.41,7.45,1800,0
2012-04-26,7.55,7.8,7.53,7.77,6120,0
2012-04-27,7.35,8.09,7.3,7.94,21143,0
2012-04-30,7.81,7.81,7.2508,7.35,1097,0
2012-05-01,7.33,8,7.25,7.8,15583,0
2012-05-02,7.92,8.1,7.92,8,9000,0
2012-05-03,7.87,8.3,7.87,8.3,7441,0
2012-05-04,8.25,8.74,7.82,8.5,30281,0
2012-05-07,8.5,8.5,8,8.05,8050,0
2012-05-08,7.99,8.2,7.84,8,1944,0
2012-05-09,7.78,7.9,7.77,7.9,772,0
2012-05-10,7.9,8.13,7.9,8.13,2200,0
2012-05-11,8.04,8.56,7.75,7.8,6747,0
2012-05-14,7.68,7.98,7.68,7.78,3502,0
2012-05-15,7.72,7.72,7.7,7.7,1300,0
2012-05-16,7.75,7.85,7.56,7.7,8519,0
2012-05-17,7.54,7.58,7,7.3,5863,0
2012-05-18,7.51,7.51,7.1,7.23,17091,0
2012-05-21,7.21,7.45,7.06,7.3,24872,0
2012-05-22,7.37,7.55,7.1,7.11,2720,0
2012-05-23,7.08,7.29,7.05,7.25,1000,0
2012-05-24,7.23,7.26,7.1,7.26,2200,0
2012-05-25,7.18,7.65,7.1,7.1,1602,0
2012-05-29,7.37,7.37,7.17,7.2,2982,0
2012-05-30,7.17,7.2,6.9,7.2,8161,0
2012-05-31,7.14,7.14,6.7,7.1199,10167,0
2012-06-01,6.97,7.1,6.97,7.1,1200,0
2012-06-04,6.99,7.25,6.99,7.1,28406,0
2012-06-05,7.1,7.12,7.07,7.1,2799,0
2012-06-06,7.1,7.8,7.1,7.41,3900,0
2012-06-07,7.51,7.73,7.1,7.1,5324,0
2012-06-08,7.32,7.32,7.01,7.11,1900,0
2012-06-11,7,7.08,7,7,1976,0
2012-06-12,7.05,7.25,7,7.25,1000,0
2012-06-13,7.16,7.31,7.09,7.31,2928,0
2012-06-14,7.24,7.24,7,7,4481,0
2012-06-15,7.37,7.4,7.21,7.28,4468,0
2012-06-18,7.27,7.27,7.01,7.25,1784,0
2012-06-19,7.08,7.23,7.05,7.08,1387,0
2012-06-21,7.08,7.08,6.86,7.05,10610,0
2012-06-22,7,7.11,7,7.11,1164,0
2012-06-25,6.98,7.05,6.75,7.05,2521,0
2012-06-26,6.97,7.01,6.91,7.01,1300,0
2012-06-27,6.8,7.05,6.75,7,13699,0
2012-06-28,6.99,7.05,6.76,7.05,2835,0
2012-06-29,7.14,7.244,7,7.244,2096,0
2012-07-03,7.1,7.175,7.1,7.175,448,0
2012-07-05,7.43,7.79,7.43,7.6,6782,0
2012-07-06,7.57,7.57,7.55,7.55,1150,0
2012-07-09,7.5,7.52,7.02,7.05,7590,0
2012-07-10,7.12,7.12,7.11,7.11,657,0
2012-07-11,7.19,7.24,7.06,7.1,8168,0
2012-07-12,7.05,7.14,7.05,7.05,2100,0
2012-07-13,7.03,7.2,7.03,7.1,4476,0
2012-07-16,6.91,7.13,6.86,7.13,3600,0
2012-07-17,6.95,7.1146,6.86,7.04,4475,0
2012-07-18,7,7,6.98,7,2100,0
2012-07-19,6.89,7.04,6.89,7.01,3083,0
2012-07-20,6.93,6.99,6.93,6.98,500,0
2012-07-23,6.94,7.04,6.94,6.99,1050,0
2012-07-24,6.85,7,6.85,7,2944,0
2012-07-25,7,7.2,7,7.18,1675,0
2012-07-26,7.57,7.88,7.19,7.24,9910,0
2012-07-27,8,8,7.25,7.25,13974,0
2012-07-30,7.39,7.39,7.1,7.2,3100,0
2012-07-31,7.21,7.35,7.18,7.35,2900,0
2012-08-01,7.37,7.45,7.36,7.45,2400,0
2012-08-02,7.45,7.45,7.3799,7.3799,400,0
2012-08-03,7.23,7.25,7.08,7.2,6109,0
2012-08-06,7.17,7.589,7.17,7.588,11965,0
2012-08-07,7.5,7.59,7.3756,7.56,20466,0
2012-08-08,7.54,7.54,7.38,7.45,3261,0
2012-08-09,7.32,7.46,7.3,7.31,3065,0
2012-08-10,7.32,7.32,7.06,7.25,4759,0
2012-08-13,7.4499,7.4499,7.1,7.18,880,0
2012-08-14,7.4,7.41,7.3,7.41,900,0
2012-08-15,7.24,7.3989,7.24,7.31,2572,0
2012-08-17,7.1201,7.1301,7.1201,7.1301,552,0
2012-08-21,7.2,7.25,7.1999,7.25,2900,0
2012-08-22,7.25,7.29,7.15,7.2,3200,0
2012-08-23,7.16,7.16,7.1,7.1,1210,0
2012-08-24,7.19,7.2,7.1501,7.1501,1100,0
2012-08-27,7.2,7.2,7.09,7.1925,10266,0
2012-08-28,7.19,7.9,7.19,7.82,13456,0
2012-08-29,7.81,7.96,7.4601,7.75,1645,0
2012-08-30,7.8,7.8,7.8,7.8,100,0
2012-08-31,7.7,7.96,7.28,7.95,8192,0
2012-09-04,7.7001,7.7517,7.7001,7.7517,320,0
2012-09-05,7.75,8.4,7.74,8.4,23061,0
2012-09-06,8.3,8.5,7.75,7.93,19890,0
2012-09-07,7.86,7.96,7.6,7.96,6200,0
2012-09-10,7.75,8.34,7.75,8.1517,22004,0
2012-09-11,8.2,8.25,8.15,8.15,1125,0
2012-09-12,8.2,8.21,7.998,7.998,4594,0
2012-09-13,8.01,8.018,8,8.018,4724,0
2012-09-14,7.9,7.95,7.9,7.95,1300,0
2012-09-18,7.93,7.93,7.805,7.805,9129,0
2012-09-19,7.81,8.175,7.65,7.94,11250,0
2012-09-20,7.83,7.9,7.7501,7.9,545,0
2012-09-21,7.89,7.96,7.85,7.96,8506,0
2012-09-24,7.87,8,7.84,7.86,14374,0
2012-09-25,7.71,7.77,7.67,7.77,1300,0
2012-09-26,7.5544,7.97,7.5544,7.97,900,0
2012-09-27,7.6301,7.89,7.6301,7.81,1827,0
2012-09-28,7.96,8,7.76,8,6785,0
2012-10-01,8.11,8.1364,7.8,7.8,2522,0
2012-10-02,7.87,7.87,7.77,7.77,525,0
2012-10-03,7.7616,8.02,7.7616,8.02,2033,0
2012-10-04,8.1,8.1,7.91,7.91,1166,0
2012-10-05,7.79,8.18,7.76,7.8837,2800,0
2012-10-08,8.1,8.1,7.82,7.82,2832,0
2012-10-09,7.96,8.1,7.96,8.1,2582,0
2012-10-10,8.0999,8.0999,8,8,3453,0
2012-10-12,8.01,8.01,8,8,1000,0
2012-10-15,8.05,8.05,7.897,7.897,300,0
2012-10-16,7.7601,8.0899,7.76,8.01,6225,0
2012-10-17,7.83,7.83,7.8,7.8,2595,0
2012-10-18,7.97,7.97,7.97,7.97,200,0
2012-10-19,7.75,7.75,7.75,7.75,200,0
2012-10-22,7.85,7.85,7.65,7.67,4444,0
2012-10-23,7.77,7.77,7.6,7.6,8145,0
2012-10-24,7.61,8.05,7.6,7.96,2775,0
2012-10-25,7.99,7.99,7.62,7.85,3437,0
2012-10-31,7.63,7.9,7.5601,7.715,5977,0
2012-11-01,7.53,7.54,7.53,7.54,200,0
2012-11-02,7.54,7.75,7.5,7.52,4790,0
2012-11-05,7.55,7.56,7.51,7.55,1363,0
2012-11-06,7.54,7.54,7.26,7.49,3585,0
2012-11-07,7.47,7.47,7.27,7.3,3115,0
2012-11-08,7.29,7.29,6.81,7.14,9496,0
2012-11-09,7.12,7.22,7.12,7.15,900,0
2012-11-12,7,7.49,6.85,7.37,12142,0
2012-11-13,6.99,7.47,6.99,7.28,1857,0
2012-11-14,7.16,7.35,7.06,7.1,3824,0
2012-11-15,7.03,7.4,7.03,7.3,8361,0
2012-11-16,7.3,7.45,7.1,7.45,9600,0
2012-11-21,6.9,7.05,6.9,7.03,1667,0
2012-11-23,7.15,7.25,7,7,952,0
2012-11-26,7.15,7.15,7.06,7.06,748,0
2012-11-27,7,7.03,7,7.03,4850,0
2012-11-28,7.1,7.39,7.1,7.39,800,0
2012-11-29,7.26,7.42,7.11,7.4,5051,0
2012-11-30,7.16,7.26,6.95,7.12,3351,0
2012-12-03,7.01,7.03,6.98,7.02,1830,0
2012-12-04,7.03,7.1399,6.94,7.1399,5750,0
2012-12-05,6.96,7.04,6.96,7.02,8370,0
2012-12-06,7.08,7.5,6.85,7.275,24759,0
2012-12-07,7.09,7.15,6.7101,6.81,16959,0
2012-12-10,6.77,6.99,6.04,6.13,29525,0
2012-12-11,6.332,6.332,6,6.08,7736,0
2012-12-12,6.1,6.46,6.1,6.2,23593,0
2012-12-13,6.31,6.37,6.21,6.37,4253,0
2012-12-14,6.26,6.44,6,6.05,70813,0
2012-12-17,5.94,6.05,5.67,5.99,23380,0
2012-12-18,6,6.39,6,6.25,8498,0
2012-12-19,6.21,6.35,6.08,6.35,3470,0
2012-12-20,6.3,6.3,6.0301,6.08,18780,0
2012-12-21,6,6.32,6,6.32,7001,0
2012-12-24,6.26,6.26,5.88,5.96,4068,0
2012-12-26,5.82,5.96,5.82,5.9499,28902,0
2012-12-27,6.31,6.31,5.85,5.9,4930,0
2012-12-28,5.81,5.8214,5.7,5.8,7431,0
2012-12-31,5.71,5.85,5.71,5.85,4431,0
2013-01-02,5.8,6.12,5.8,6.11,4000,0
2013-01-03,6.05,6.11,5.95,6,2600,0
2013-01-04,6.1732,6.1732,6.02,6.05,3587,0
2013-01-07,6.1,6.436,6.1,6.436,2783,0
2013-01-08,6.35,6.5,6.35,6.47,1500,0
2013-01-09,6.42,6.64,6,6.64,900,0
2013-01-10,6.45,6.57,6.45,6.57,900,0
2013-01-11,6.111,6.49,6.111,6.3151,750,0
2013-01-14,6.35,6.68,6.35,6.6,1120,0
2013-01-15,6.15,6.709,6.12,6.41,3700,0
2013-01-16,6.18,6.41,6.175,6.41,1000,0
2013-01-17,6.38,6.38,6.35,6.35,212,0
2013-01-18,6.22,6.32,6.16,6.16,10002,0
2013-01-22,6,6.27,6,6.18,4540,0
2013-01-23,6.3,6.3,6.07,6.14,9618,0
2013-01-24,6.2,6.21,6.2,6.2,1123,0
2013-01-25,6.2,6.2,6.15,6.19,2900,0
2013-01-28,6.19,6.6,6.19,6.2101,1828,0
2013-01-29,6.24,6.6,6.24,6.3,6009,0
2013-01-30,6.42,6.5999,6.39,6.5,4453,0
2013-01-31,6.59,6.6,6.1501,6.37,13497,0
2013-02-01,6.51,7.02,6.2,6.79,41246,0
2013-02-04,6.59,6.76,6.47,6.5,2814,0
2013-02-05,6.47,6.6,6.45,6.6,5036,0
2013-02-06,6.96,6.96,6.53,6.81,14174,0
2013-02-07,6.7,6.75,6.7,6.75,4308,0
2013-02-08,6.73,6.7744,6.72,6.7744,2611,0
2013-02-11,6.99,6.99,6.78,6.85,18131,0
2013-02-12,6.74,6.9495,6.74,6.9495,5229,0
2013-02-13,6.99,6.99,6.78,6.95,10219,0
2013-02-14,6.51,6.95,6.51,6.9,6100,0
2013-02-15,6.79,6.81,6.64,6.64,9627,0
2013-02-19,6.57,6.74,6.57,6.74,3356,0
2013-02-20,6.7,6.72,6.62,6.72,1394,0
2013-02-21,6.7,6.76,6.675,6.75,3408,0
2013-02-22,6.88,6.98,6.88,6.914,3100,0
2013-02-25,6.9,6.9,6.76,6.77,5944,0
2013-02-26,6.73,6.73,6.7,6.7,600,0
2013-02-27,6.74,6.9499,6.74,6.9,3300,0
2013-02-28,6.9232,6.9232,6.76,6.77,2400,0
2013-03-01,6.81,6.8499,6.81,6.8499,600,0
2013-03-04,6.7681,6.98,6.7101,6.72,2838,0
2013-03-05,6.88,6.88,6.55,6.7,6278,0
2013-03-06,6.8,6.83,6.7835,6.83,3349,0
2013-03-07,6.9,6.92,6.8899,6.92,2316,0
2013-03-08,6.846,7,6.846,7,4675,0
2013-03-11,6.84,7,6.81,6.81,6318,0
2013-03-12,6.779,6.779,6.741,6.7661,1476,0
2013-03-13,6.86,6.86,6.76,6.76,3300,0
2013-03-14,6.72,6.81,6.72,6.8,14440,0
2013-03-15,6.8,6.99,6.8,6.99,1860,0
2013-03-18,6.77,6.97,6.77,6.836,2593,0
2013-03-19,6.78,6.81,6.78,6.79,1893,0
2013-03-20,6.77,6.77,6.77,6.77,100,0
2013-03-21,6.69,6.78,6.5001,6.7,3815,0
2013-03-22,6.9,6.9,6.72,6.72,4979,0
2013-03-25,6.8,6.85,6.7,6.85,4974,0
2013-03-26,6.74,6.83,6.69,6.81,5036,0
2013-03-27,6.71,6.79,6.63,6.758,3330,0
2013-03-28,6.71,6.71,6.322,6.33,15770,0
2013-04-01,6.26,6.31,6.24,6.29,4020,0
2013-04-02,6.28,6.51,6.28,6.46,961,0
2013-04-03,6.51,6.51,6.51,6.51,315,0
2013-04-04,6.47,6.8032,6.43,6.43,2618,0
2013-04-05,6.83,6.83,6.444,6.444,500,0
2013-04-08,6.55,6.6008,6.46,6.6008,1039,0
2013-04-09,6.55,6.95,6.55,6.78,2004,0
2013-04-10,6.63,6.63,6.618,6.618,220,0
2013-04-11,6.62,6.9499,6.62,6.8587,7429,0
2013-04-12,6.72,6.89,6.68,6.84,6217,0
2013-04-15,6.74,6.74,6.72,6.74,300,0
2013-04-16,6.74,6.8799,6.67,6.67,3881,0
2013-04-17,6.85,6.85,6.79,6.85,1897,0
2013-04-18,6.7,6.7,6.7,6.7,397,0
2013-04-19,6.82,6.82,6.82,6.82,100,0
2013-04-22,6.74,6.74,6.538,6.66,4500,0
2013-04-23,6.666,6.7708,6.66,6.76,1200,0
2013-04-24,6.69,6.8499,6.69,6.8499,2160,0
2013-04-25,6.75,6.75,6.53,6.53,12471,0
2013-04-26,6.65,7,6.65,6.94,26196,0
2013-04-29,6.87,6.99,6.7701,6.9899,2600,0
2013-04-30,6.94,7.15,6.92,7.01,24908,0
2013-05-01,6.957,6.957,6.28,6.82,7101,0
2013-05-02,6.91,7.02,6.79,7.02,2442,0
2013-05-03,6.99,7.08,6.86,6.91,5275,0
2013-05-06,6.81,6.96,6.81,6.9,2640,0
2013-05-07,6.89,6.9999,6.811,6.9999,14583,0
2013-05-08,7,7,6.8701,7,5820,0
2013-05-09,6.99,7,6.9,7,11539,0
2013-05-10,6.99,7,6.86,6.9001,8026,0
2013-05-13,7,7.05,6.97,7.01,1248,0
2013-05-14,7.11,7.42,7.011,7.22,30652,0
2013-05-15,7.259,7.274,7.21,7.21,3648,0
2013-05-16,7.2899,7.29,7.234,7.2499,2986,0
2013-05-17,7.3,7.3,7.242,7.3,2780,0
2013-05-20,7.3,8.25,7.28,7.99,32326,0
2013-05-21,8,8.249,7.775,8.249,23432,0
2013-05-22,8.275,9,8.275,8.89,43618,0
2013-05-23,8.85,8.85,8.7,8.702,4770,0
2013-05-24,8.7,8.85,8.655,8.83,5160,0
2013-05-28,8.8,8.8,8.41,8.79,10135,0
2013-05-29,8.799,8.85,8.4,8.622,10900,0
2013-05-30,8.46,8.68,8.4,8.53,5890,0
2013-05-31,8.5,8.58,8.26,8.26,17096,0
2013-06-03,8.14,8.39,8.05,8.39,4700,0
2013-06-04,8.32,8.4,8.06,8.27,5707,0
2013-06-05,8.31,8.4,8.101,8.24,2050,0
2013-06-06,8.2,9.2,8.2,9.2,31003,0
2013-06-07,9.24,9.8,9.11,9.78,58479,0
2013-06-10,9.87,9.9,9.64,9.64,5418,0
2013-06-11,9.59,10.25,9.1,10.2,24752,0
2013-06-12,10.4,11,9.816,10.738,42218,0
2013-06-13,11,11.429,10.74,11.2,47253,0
2013-06-14,11.2,11.2,10.521,11,14835,0
2013-06-17,11.2,11.2,10.52,10.92,16233,0
2013-06-18,10.77,11.18,10.01,10.46,14706,0
2013-06-19,10.66,10.99,10.66,10.92,7098,0
2013-06-20,10.74,10.97,10.34,10.34,4870,0
2013-06-21,10.61,10.626,10.091,10.21,9562,0
2013-06-24,10.01,10.06,9.05,9.91,10178,0
2013-06-25,9.85,10.24,9.85,9.98,12297,0
2013-06-26,10.1,10.6,9.75,10.48,34297,0
2013-06-27,10.33,10.5,10.33,10.43,16922,0
2013-06-28,10.61,10.61,10.45,10.6,23829,0
2013-07-01,10.75,10.8,10.594,10.63,10286,0
2013-07-02,10.718,10.799,10.64,10.7,10420,0
2013-07-03,10.76,10.76,10.608,10.608,1806,0
2013-07-05,10.744,10.744,10.6,10.6,1922,0
2013-07-08,10.59,10.74,10.59,10.624,2183,0
2013-07-09,10.66,10.68,9.8,10.58,7270,0
2013-07-10,10.38,10.58,10.02,10.1,2404,0
2013-07-11,10.468,10.56,10.02,10.539,3840,0
2013-07-12,10.5,10.75,10.5,10.62,18471,0
2013-07-15,10.52,10.6,9.95,10.57,11436,0
2013-07-16,10.33,10.446,10.136,10.136,2700,0
2013-07-17,10.31,10.39,10.01,10.01,3918,0
2013-07-18,9.98,10.31,9.82,10.18,10040,0
2013-07-19,10.05,10.49,9.92,10.49,6096,0
2013-07-22,10.4,10.6,10,10.4,7517,0
2013-07-23,10.41,10.65,10.121,10.16,13350,0
2013-07-24,10.34,10.6,10.19,10.6,1902,0
2013-07-25,10.6,10.6,10.23,10.46,7397,0
2013-07-26,10.15,10.15,9.58,9.64,17493,0
2013-07-29,9.67,9.75,9.3,9.3,10229,0
2013-07-30,9.12,9.23,8.5,9,43028,0
2013-07-31,9.02,9.2,8.7,9.02,27613,0
2013-08-01,9.02,9.23,8.82,8.98,14696,0
2013-08-02,8.89,9.05,8.5575,8.9,9716,0
2013-08-05,9,9.14,8.51,8.53,15626,0
2013-08-06,8.51,8.6,8.36,8.36,14160,0
2013-08-07,8.36,8.7599,8.25,8.45,8250,0
2013-08-08,8.59,8.79,8.4,8.79,9700,0
2013-08-09,8.8,9,8.51,8.71,6810,0
2013-08-12,8.83,8.83,8.05,8.41,7923,0
2013-08-13,8.51,8.85,8.35,8.49,36428,0
2013-08-14,8.42,8.529,8.22,8.5,9674,0
2013-08-15,8.37,8.9,8.3301,8.87,9429,0
2013-08-16,8.95,9.43,8.55,9.22,4570,0
2013-08-19,9.21,9.68,8.98,9.5,31819,0
2013-08-20,9.54,9.919,9.391,9.6,10223,0
2013-08-21,9.69,9.73,9.36,9.36,16508,0
2013-08-22,9.39,9.678,9.3,9.3,3407,0
2013-08-23,9.64,9.93,9.43,9.76,6429,0
2013-08-26,9.72,9.72,9.55,9.68,2054,0
2013-08-27,8.6101,9.43,8.6101,9.43,1500,0
2013-08-28,9.14,9.81,8.95,9.01,5146,0
2013-08-29,8.99,9.76,8.99,9.72,5479,0
2013-08-30,9.49,9.55,9.234,9.55,3217,0
2013-09-03,9.26,9.31,9.11,9.12,13477,0
2013-09-04,9.21,9.39,9.12,9.39,2000,0
2013-09-05,9.2,9.24,8.72,8.89,4634,0
2013-09-06,9.06,9.38,8.75,8.87,9785,0
2013-09-09,9.22,9.3044,8.79,9.23,6362,0
2013-09-10,9.15,9.29,8.85,8.86,34834,0
2013-09-11,9,9.01,8.8,8.9583,7861,0
2013-09-12,8.9,8.91,8.636,8.71,4645,0
2013-09-13,8.73,8.88,8.51,8.51,8811,0
2013-09-16,8.65,8.93,8.3,8.54,4503,0
2013-09-17,8.57,8.58,8.38,8.46,1991,0
2013-09-18,8.44,8.63,8.36,8.43,3727,0
2013-09-19,8.46,8.65,8.45,8.4729,2400,0
2013-09-20,8.51,8.51,8.32,8.47,2571,0
2013-09-23,8.304,8.4899,8.26,8.4899,2931,0
2013-09-24,8.27,8.52,8.2,8.52,8900,0
2013-09-25,8.37,8.52,8.37,8.51,3400,0
2013-09-26,8.48,9.2,8.48,9.01,8200,0
2013-09-27,8.96,9.51,8.96,9.45,10300,0
2013-09-30,9.27,9.5,9.16,9.21,1600,0
2013-10-01,9.19,9.62,9.19,9.4,5000,0
2013-10-02,9.25,9.41,8.98,9.39,5200,0
2013-10-03,9.13,9.71,9.01,9.46,6000,0
2013-10-04,9.61,9.65,9.33,9.65,1300,0
2013-10-07,9.32,9.32,9.32,9.32,2100,0
2013-10-08,9.05,9.22,8.64,8.64,16900,0
2013-10-09,9,9,8.5,8.78,11400,0
2013-10-10,8.62,9.2,8.58,9.15,5700,0
2013-10-11,9.1,9.1,9.07,9.09,600,0
2013-10-14,8.94,9.13,8.8,9.09,2700,0
2013-10-15,9.03,9.35,9.03,9.1,6300,0
2013-10-16,9.12,9.42,9.02,9.42,10700,0
2013-10-17,9.12,9.39,8.9,9.13,7350,0
2013-10-18,9.25,9.25,9,9,900,0
2013-10-21,9.14,9.26,8.61,9.11,1000,0
2013-10-22,8.78,9.12,8.76,9.11,4200,0
2013-10-23,8.94,9.36,8.94,9.36,8400,0
2013-10-24,9.39,9.39,9,9.03,1400,0
2013-10-25,9.01,9.5,8.96,9.48,11300,0
2013-10-28,9.49,9.58,9.24,9.45,9700,0
2013-10-29,9.47,9.6,9.09,9.6,20700,0
2013-10-30,9.44,9.75,9.33,9.68,14400,0
2013-10-31,9.54,10.13,9.43,9.78,13894,0
2013-11-01,9.95,10.5,9.95,10.5,7100,0
2013-11-04,10.52,10.52,9.41,9.71,2600,0
2013-11-05,10.06,10.5,9.43,10.23,4400,0
2013-11-06,10.12,10.2,10.07,10.07,1000,0
2013-11-07,10.14,10.14,10.14,10.14,200,0
2013-11-08,9.98,10.999,9.97,10.43,5015,0
2013-11-11,9.98,10.49,9.98,10.15,3100,0
2013-11-13,9.52,10.19,9.52,10.19,2600,0
2013-11-15,10.26,10.45,9.73,10.1,5300,0
2013-11-18,9.892,10.05,9.611,9.81,4614,0
2013-11-19,9.8,10.25,9.71,9.71,4100,0
2013-11-20,9.89,9.9,9.67,9.9,1100,0
2013-11-21,9.76,10.25,9.61,10.25,2050,0
2013-11-22,9.69,10.25,9.69,10.02,8100,0
2013-11-25,10.02,10.02,9.26,9.79,20600,0
2013-11-26,9.56,9.8,9.3,9.74,26600,0
2013-11-27,9.65,10,9.35,9.75,18000,0
2013-11-29,9.53,10.04,9.46,9.98,24007,0
2013-12-02,10,10.24,10,10.13,13400,0
2013-12-03,10.15,10.2,10.1,10.2,3100,0
2013-12-04,10,10.01,9.65,10,5300,0
2013-12-05,9.75,10,9.58,9.85,28300,0
2013-12-06,9.55,9.9,9.54,9.8,6589,0
2013-12-09,9.91,9.98,9.71,9.88,2100,0
2013-12-10,9.79,9.79,9.7,9.75,739,0
2013-12-11,9.76,9.98,9.7,9.7,1697,0
2013-12-12,9.9,9.9,9.51,9.56,8300,0
2013-12-13,9.5,9.545,9.21,9.545,2349,0
2013-12-16,9.25,9.72,9.08,9.26,1400,0
2013-12-17,9.26,9.62,9.25,9.29,4300,0
2013-12-18,9.21,9.55,9.2,9.41,7400,0
2013-12-19,9.6,10,9.55,9.9,14132,0
2013-12-20,10,10.51,10,10.25,24471,0
2013-12-23,10.25,10.31,10.2,10.3,15404,0
2013-12-24,10.04,10.04,9.88,9.88,3446,0
2013-12-26,9.93,10.4,9.9,10.4,12000,0
2013-12-27,10.39,10.39,10.25,10.35,4000,0
2013-12-30,10.25,10.33,9.88,10.2,7300,0
2013-12-31,10,10.28,9.72,9.72,8100,0
2014-01-02,9.73,9.96,9.73,9.84,4181,0
2014-01-03,10.24,10.24,9.75,10.12,13101,0
2014-01-06,10,10.4,10,10.4,9200,0
2014-01-07,10.37,10.49,9.81,10.124,6851,0
2014-01-08,10.18,10.36,10.02,10.256,2947,0
2014-01-09,10.41,10.44,10,10.06,7659,0
2014-01-10,10.36,10.49,10.12,10.174,1498,0
2014-01-13,10.34,10.37,10.07,10.202,5569,0
2014-01-14,10.41,10.43,10.21,10.35,2600,0
2014-01-15,10.44,10.49,10.02,10.2,11900,0
2014-01-16,10.16,10.44,10.16,10.35,2300,0
2014-01-17,10.4,10.4,10.17,10.4,1510,0
2014-01-21,10.03,10.35,10.03,10.35,4496,0
2014-01-22,10.3,10.8,10.13,10.36,19800,0
2014-01-23,10.47,10.65,10.36,10.45,10200,0
2014-01-24,10.4,10.41,10.07,10.07,3100,0
2014-01-27,10.05,10.35,10.05,10.3,3600,0
2014-01-28,10.36,10.36,10.06,10.2,700,0
2014-01-29,10.35,10.56,10.1,10.1,12096,0
2014-01-30,10.29,10.29,10.29,10.29,100,0
2014-01-31,10.31,10.46,10.21,10.44,5300,0
2014-02-03,10.5,10.5,10.05,10.1,3020,0
2014-02-04,10.9,10.9,10.14,10.55,4986,0
2014-02-05,10.41,10.63,10.12,10.32,6673,0
2014-02-06,10.06,10.89,9.95,10.011,12659,0
2014-02-07,10.45,10.51,10.211,10.32,19166,0
2014-02-10,10.05,10.359,10.02,10.3,9001,0
2014-02-11,10.11,10.3,10.11,10.19,6080,0
2014-02-12,10.16,10.25,10.004,10.1,12726,0
2014-02-13,9.75,9.969,9.61,9.76,30925,0
2014-02-14,9.99,9.99,9.76,9.77,8140,0
2014-02-18,9.76,9.92,9.46,9.69,20261,0
2014-02-19,9.56,9.77,9.25,9.4,31054,0
2014-02-20,9.26,9.62,9.26,9.5,6172,0
2014-02-21,9.76,9.76,9.5,9.548,1510,0
2014-02-24,9.52,9.52,9.25,9.5,18930,0
2014-02-25,9.69,9.7,9.4,9.66,9782,0
2014-02-26,9.64,10.23,9.64,9.891,18209,0
2014-02-27,10.18,10.18,9.86,9.86,2347,0
2014-02-28,10.01,10.01,9.98,9.98,663,0
2014-03-03,9.97,10,9.54,9.91,2115,0
2014-03-04,9.98,9.99,9.782,9.96,3091,0
2014-03-05,9.8,10,9.71,10,1361,0
2014-03-06,9.98,10.17,9.81,10.07,3391,0
2014-03-07,10.211,10.532,10.16,10.48,11348,0
2014-03-10,10.7,10.99,10.41,10.82,12503,0
2014-03-11,10.84,10.84,9.99,10.14,10596,0
2014-03-12,10.14,10.64,9.5,9.86,11077,0
2014-03-13,9.663,10.031,9.663,10.03,3902,0
2014-03-14,10.14,10.14,9.98,10.1,4725,0
2014-03-17,10.24,10.24,9.98,10,2915,0
2014-03-18,9.95,10.298,9.95,10.298,4324,0
2014-03-19,10.28,10.48,10.04,10.1,5354,0
2014-03-20,10.14,10.3,10.1,10.11,2408,0
2014-03-21,10.32,10.38,10.12,10.12,4622,0
2014-03-24,10.23,10.23,9.856,10.1,4449,0
2014-03-26,10.18,10.35,10.17,10.17,2900,0
2014-03-27,10.16,10.37,10.01,10.18,5851,0
2014-03-28,10.345,10.73,10.345,10.52,5492,0
2014-03-31,10.62,10.97,10.44,10.74,3429,0
2014-04-01,10.78,10.999,10.542,10.782,3599,0
2014-04-02,10.89,10.989,10.61,10.82,7820,0
2014-04-03,10.75,10.875,10.622,10.875,8674,0
2014-04-04,10.825,11,10.527,10.527,3415,0
2014-04-07,10.59,10.81,10.3,10.5,2358,0
2014-04-08,10.5,10.5,10.152,10.152,1557,0
2014-04-09,10.35,10.51,10.172,10.27,4643,0
2014-04-10,10.58,10.58,10.26,10.5,1421,0
2014-04-14,10.21,10.34,10.21,10.34,632,0
2014-04-15,10.3,10.37,10.1,10.31,7184,0
2014-04-16,10.3,10.3,10.29,10.3,804,0
2014-04-17,10.38,10.39,10.38,10.39,809,0
2014-04-21,10.29,10.74,10.15,10.24,23117,0
2014-04-22,10.29,10.34,10.22,10.34,1332,0
2014-04-24,10.45,10.74,10.45,10.47,2355,0
2014-04-25,10.37,10.632,10.32,10.34,1406,0
2014-04-28,10.24,10.81,10.24,10.51,3598,0
2014-04-29,10.58,10.82,10.31,10.31,1226,0
2014-04-30,10.5,10.56,10.26,10.26,1376,0
2014-05-01,10.27,10.56,10.23,10.56,1121,0
2014-05-02,10.45,10.66,10.45,10.56,3998,0
2014-05-05,10.8,10.85,10.61,10.85,3275,0
2014-05-06,10.99,11.462,10.9,11.06,13951,0
2014-05-07,11.19,12,11.17,11.69,54926,0
2014-05-08,11.61,12.7,11.48,12.1,28119,0
2014-05-09,12,12,11.16,11.16,3015,0
2014-05-12,11.44,11.63,11.1,11.5,4554,0
2014-05-13,11.04,11.21,11,11,7353,0
2014-05-15,11.008,11.05,10.01,10.583,14671,0
2014-05-16,10.59,10.84,10.58,10.7,7372,0
2014-05-19,10.48,10.66,10.46,10.6,3141,0
2014-05-20,10.47,10.49,10.44,10.49,2759,0
2014-05-21,10.2,10.69,10.2,10.4,10264,0
2014-05-22,10.26,10.34,10.2,10.33,6674,0
2014-05-23,10.254,10.28,10.17,10.28,4543,0
2014-05-27,10.24,10.24,10.02,10.235,921,0
2014-05-28,10.25,10.35,10.075,10.075,1950,0
2014-05-29,10.13,10.3,10,10.3,16425,0
2014-06-02,10.11,10.37,10.01,10.37,2270,0
2014-06-03,10.305,10.36,10.273,10.29,3346,0
2014-06-04,10.34,10.4,10.2,10.4,3917,0
2014-06-05,10.25,10.38,10.25,10.376,1382,0
2014-06-06,10.49,10.5,10.45,10.461,5685,0
2014-06-09,10.56,11.025,10.5,10.85,13518,0
2014-06-10,10.84,11.5,10.84,11.37,5500,0
2014-06-11,10.95,11.49,10.5,10.68,5613,0
2014-06-13,10.4,10.725,10.4,10.725,4051,0
2014-06-16,10.405,10.92,10.25,10.435,6353,0
2014-06-17,10.74,10.74,10.4,10.48,3199,0
2014-06-18,10.62,10.62,10.4,10.4,1062,0
2014-06-19,10.48,10.48,10.4,10.45,1219,0
2014-06-20,10.5,10.95,10.5,10.95,3771,0
2014-06-23,10.9,10.9,10.5,10.5,1379,0
2014-06-24,10.51,10.9,10.51,10.61,2904,0
2014-06-25,10.43,10.85,10.4,10.7,2220,0
2014-06-26,10.52,10.64,10.4,10.56,3213,0
2014-06-27,10.54,10.73,10.41,10.73,1767,0
2014-06-30,10.47,10.75,10.47,10.75,2135,0
2014-07-01,10.75,11.004,10.64,10.92,8513,0
2014-07-02,11.6,11.6,10.51,10.84,5100,0
2014-07-03,10.73,10.82,10.3,10.8,5906,0
2014-07-07,10.4,10.65,10.4,10.65,3153,0
2014-07-08,10.34,10.551,10.311,10.551,1456,0
2014-07-09,10.4,10.63,10.4,10.63,1220,0
2014-07-10,10.28,10.72,10.25,10.72,2525,0
2014-07-11,10.54,10.61,10.26,10.546,9666,0
2014-07-14,10.26,10.38,10.26,10.35,2294,0
2014-07-15,10.33,10.53,10.16,10.45,7603,0
2014-07-16,10.25,11.25,10.25,11.25,8385,0
2014-07-17,10.55,10.97,10.55,10.76,29797,0
2014-07-18,10.54,10.54,10.54,10.54,877,0
2014-07-21,10.48,10.7,10.48,10.501,2023,0
2014-07-22,10.66,10.66,10.64,10.65,400,0
2014-07-23,10.56,10.64,10.41,10.51,19617,0
2014-07-25,10.64,10.64,10.64,10.64,215,0
2014-07-28,10.5,10.5,10.5,10.5,349,0
2014-07-29,10.5,10.5,10.5,10.5,409,0
2014-07-30,10.42,10.67,10.41,10.56,8686,0
2014-07-31,10.41,10.41,10.35,10.35,640,0
2014-08-01,10.12,10.69,10.12,10.69,406,0
2014-08-04,10.5,11.2,10.5,11.2,3102,0
2014-08-05,10.71,11.12,10.4,10.56,11865,0
2014-08-06,11.14,11.14,10.31,10.71,11286,0
2014-08-07,10.54,10.99,10.48,10.99,16183,0
2014-08-08,10.94,10.97,10.66,10.8,3504,0
2014-08-11,10.232,10.97,10.232,10.55,5433,0
2014-08-12,10.69,11.01,10.69,10.99,1787,0
2014-08-13,10.97,11.01,10.75,11.01,4043,0
2014-08-14,10.7,10.86,10.3,10.71,10190,0
2014-08-15,10.78,10.78,10.46,10.53,5050,0
2014-08-18,10.47,10.96,10.47,10.6,6958,0
2014-08-19,10.61,10.7,10.43,10.43,1224,0
2014-08-20,10.36,10.61,10.24,10.59,13777,0
2014-08-21,10.37,10.6,10.37,10.48,4169,0
2014-08-22,10.44,10.77,10.44,10.7,7124,0
2014-08-25,10.51,11,10.51,11,5496,0
2014-08-26,10.76,11,10.62,10.99,2145,0
2014-08-27,10.72,10.945,10.7,10.88,6878,0
2014-08-28,10.68,10.85,10.63,10.85,4660,0
2014-08-29,10.74,10.9,10.53,10.704,8739,0
2014-09-02,10.63,10.99,10.63,10.75,6616,0
2014-09-03,10.52,10.75,10.52,10.66,3551,0
2014-09-04,10.804,10.804,10.51,10.54,6672,0
2014-09-05,10.65,10.65,10.5,10.53,7771,0
2014-09-08,10.39,10.52,10.3,10.48,4827,0
2014-09-09,10.41,10.53,10,10.02,6689,0
2014-09-10,10.02,10.27,10.02,10.05,4213,0
2014-09-11,10.01,10.33,10.01,10.02,4559,0
2014-09-12,10.28,10.28,10,10.05,21710,0
2014-09-15,10.1,10.31,10.05,10.05,12141,0
2014-09-16,10.06,10.18,10.05,10.05,4798,0
2014-09-17,10.07,10.28,10.05,10.05,737,0
2014-09-18,10.23,10.23,9.75,10.02,8937,0
2014-09-19,10.04,10.23,10,10,8936,0
2014-09-22,9.99,10.05,9.75,9.76,10840,0
2014-09-23,9.77,9.78,9.501,9.69,42955,0
2014-09-24,9.3,9.77,9.3,9.55,5566,0
2014-09-25,9.14,9.3299,9.14,9.18,1468,0
2014-09-26,9.2782,9.2782,9.25,9.26,1659,0
2014-09-29,9.26,9.39,9.26,9.359,885,0
2014-09-30,9.14,9.61,9.14,9.46,9999,0
2014-10-01,9.36,9.36,9.085,9.085,988,0
2014-10-02,9.3399,9.3399,9.06,9.12,1756,0
2014-10-03,9.12,9.38,9.12,9.38,1617,0
2014-10-06,9.39,9.61,9.31,9.49,2875,0
2014-10-07,9.31,9.4,9.3001,9.4,1001,0
2014-10-08,9.36,9.36,9.3,9.3,3413,0
2014-10-09,9.01,9.184,9.01,9.1,950,0
2014-10-10,8.7795,9.0519,8.7795,8.98,3900,0
2014-10-13,8.82,8.88,8.5,8.87,1511,0
2014-10-14,8.96,9.24,8.75,9.24,1211,0
2014-10-15,9.9,9.9,9.05,9.6,1860,0
2014-10-16,9.788,9.8,9.3001,9.3001,4450,0
2014-10-17,9.2,9.91,9.19,9.19,1352,0
2014-10-20,9.07,9.98,9.07,9.93,4108,0
2014-10-21,9.28,9.76,9.23,9.57,1463,0
2014-10-23,9.6,9.604,9.6,9.6,972,0
2014-10-24,9.7,9.7,9.7,9.7,1536,0
2014-10-27,9.3,9.75,9.3,9.45,1019,0
2014-10-28,9.41,9.45,9.2,9.2,1422,0
2014-10-29,9.05,9.09,9.04,9.04,5458,0
2014-10-31,8.97,9.252,8.95,9.25,3901,0
2014-11-03,8.95,9.1,8.25,8.77,8441,0
2014-11-04,8.55,8.865,8.29,8.64,8668,0
2014-11-05,9.45,9.56,8.53,9.5,12596,0
2014-11-06,9.262,9.262,8.57,9.15,684,0
2014-11-07,9,9.45,9,9.31,608,0
2014-11-10,9.65,9.65,9.36,9.36,346,0
2014-11-11,9.5,9.5,9.4,9.4,1300,0
2014-11-12,9.12,9.5,9.01,9.01,7360,0
2014-11-13,9,9.4,9,9.37,4456,0
2014-11-14,9.52,9.52,9.33,9.52,500,0
2014-11-17,9.3,9.55,9.05,9.295,9077,0
2014-11-18,9.21,9.32,8.76,8.76,7141,0
2014-11-19,8.9,8.9,8.6,8.62,10068,0
2014-11-20,8.56,8.5899,8.41,8.5899,2874,0
2014-11-21,8.4,8.65,8.4,8.65,1290,0
2014-11-24,8.9899,9.01,8.501,8.6,12426,0
2014-11-25,8.6,8.79,8.26,8.27,3870,0
2014-11-26,8.55,9.13,8.15,8.41,25516,0
2014-11-28,8.3,8.3,8.25,8.3,820,0
2014-12-01,8.25,8.64,8.25,8.64,3180,0
2014-12-02,8.44,8.44,8.4,8.4,261,0
2014-12-03,8.39,8.75,8.04,8.45,11625,0
2014-12-04,8.4,8.4,8.1,8.34,2150,0
2014-12-05,8.2,8.25,8.026,8.19,9322,0
2014-12-08,8.08,8.28,7.9,8.04,4835,0
2014-12-09,8.1399,8.1399,8,8.1,913,0
2014-12-10,8.01,10.57,8.01,10.3,62267,0
2014-12-11,10.33,10.33,10.01,10.11,17407,0
2014-12-12,7.81,8.92,7.72,7.74,53223,0
2014-12-15,8,8,7.25,7.44,29596,0
2014-12-16,7.251,7.8799,7.25,7.69,2053,0
2014-12-17,7.74,7.7999,7.29,7.48,6035,0
2014-12-18,7.51,7.79,7.25,7.37,10313,0
2014-12-19,7.79,7.79,7.24,7.58,11144,0
2014-12-22,7.55,7.79,7.22,7.68,8248,0
2014-12-23,7.51,7.657,7.3101,7.59,18123,0
2014-12-24,7.78,8.25,7.48,7.48,2404,0
2014-12-26,7.75,8.0443,7.51,7.929,4144,0
2014-12-29,7.98,7.98,7.6,7.6,22165,0
2014-12-30,7.54,8.11,7.33,7.7,33581,0
2014-12-31,7.58,7.99,7.58,7.64,10974,0
2015-01-02,7.5,7.99,7.5,7.9,1057,0
2015-01-05,7.7,7.88,7.501,7.655,4580,0
2015-01-06,7.58,7.746,7.54,7.6,3540,0
2015-01-07,7.58,7.62,7.4,7.5,21538,0
2015-01-08,7.49,7.51,7.35,7.41,16145,0
2015-01-09,7.65,7.65,7.55,7.63,7650,0
2015-01-12,7.64,7.95,7.63,7.66,6796,0
2015-01-13,7.65,8.05,7.6,7.6,14772,0
2015-01-14,7.62,7.64,7.6,7.64,626,0
2015-01-15,7.5901,7.772,7.55,7.56,16760,0
2015-01-16,7.55,7.551,7.55,7.55,765,0
2015-01-20,7.6,7.676,7.6,7.6,1975,0
2015-01-21,7.6,7.8399,7.6,7.79,2441,0
2015-01-22,7.9,7.95,7.8,7.84,5750,0
2015-01-23,7.98,8.09,7.83,8,5273,0
2015-01-26,8.21,8.24,7.6701,7.98,1377,0
2015-01-27,8,8.18,7.75,8.18,7752,0
2015-01-28,8.1899,8.27,8.18,8.2439,9088,0
2015-01-29,8.2,8.2,8.2,8.2,200,0
2015-01-30,8.19,8.45,8.12,8.44,3659,0
2015-02-02,8.25,8.45,8.03,8.27,7279,0
2015-02-03,8.13,8.27,8.1,8.16,6467,0
2015-02-04,8.19,8.9999,8.19,8.8,8342,0
2015-02-05,8.9,9.5,8.9,9.3,20658,0
2015-02-06,8.94,9.34,8.5,8.52,16538,0
2015-02-09,7.6,8.26,7.6,8.14,23765,0
2015-02-10,8.17,8.2,8.0601,8.18,1157,0
2015-02-11,8.26,8.49,8.26,8.49,3353,0
2015-02-12,8.5,8.5,8.1,8.2327,3156,0
2015-02-13,8.44,8.44,8.07,8.07,2100,0
2015-02-17,7.95,8.1899,7.95,7.95,2337,0
2015-02-18,8.04,8.4,8.04,8.15,7422,0
2015-02-19,8.2,8.2,8.0668,8.19,3738,0
2015-02-20,8.111,8.19,8.111,8.19,814,0
2015-02-23,8.12,8.3921,8.1,8.3921,1036,0
2015-02-24,8.161,8.3248,8.151,8.3248,1826,0
2015-02-25,8.1,8.404,8.1,8.3799,1073,0
2015-02-26,8.36,8.36,8.257,8.257,633,0
2015-02-27,8.31,8.33,8.1,8.12,4807,0
2015-03-02,8.15,8.26,8.15,8.21,3100,0
2015-03-03,8.15,8.2,8.15,8.15,5900,0
2015-03-04,8.23,8.23,8.11,8.12,4300,0
2015-03-05,8.11,8.24,8.01,8.01,4500,0
2015-03-06,7.97,8.15,7.82,8.03,6200,0
2015-03-09,7.9,8.13,7.9,8,5500,0
2015-03-10,8.01,8.2,8,8,1600,0
2015-03-11,8,8.24,8,8.01,2400,0
2015-03-12,8.02,8.16,8,8.12,5800,0
2015-03-13,8.12,8.16,8.01,8.13,7300,0
2015-03-16,8.18,8.18,8.01,8.01,9000,0
2015-03-17,8.21,8.5,8.11,8.31,13500,0
2015-03-18,8.23,8.95,8.23,8.84,18400,0
2015-03-19,8.89,9.2,8.78,8.95,11400,0
2015-03-20,9.18,9.9,9.18,9.9,24300,0
2015-03-23,9.61,9.88,9.2,9.56,9300,0
2015-03-24,9.59,9.59,9.02,9.02,3500,0
2015-03-25,9.69,9.69,9.08,9.21,3700,0
2015-03-26,9.01,9.72,9,9.3,40800,0
2015-03-27,9.25,9.48,9.04,9.24,7200,0
2015-03-30,9.26,9.45,9.19,9.45,3200,0
2015-03-31,9.46,9.7,9.46,9.608,8414,0
2015-04-01,9.75,10.12,9.75,10.08,26400,0
2015-04-02,10.01,10.47,9.85,9.92,10400,0
2015-04-06,9.84,10.01,9.81,9.81,7600,0
2015-04-07,10.07,10.11,9.96,10.1,11256,0
2015-04-08,10.02,10.04,10,10,4500,0
2015-04-09,9.82,9.953,9.82,9.953,2558,0
2015-04-10,9.98,10.06,9.75,9.8,8300,0
2015-04-13,9.85,10.05,9.75,9.75,16600,0
2015-04-14,9.75,10.06,9.75,9.99,3100,0
2015-04-15,10.06,10.08,9.86,10.08,3608,0
2015-04-16,10.05,10.07,10.03,10.07,1879,0
2015-04-17,10,10.1,10,10.1,5600,0
2015-04-20,10.1,10.1,10.05,10.08,8000,0
2015-04-21,10.07,10.12,9.95,9.95,4669,0
2015-04-22,10,10,10,10,1026,0
2015-04-23,9.95,10.01,9.91,10.01,4900,0
2015-04-24,10,10,9.91,9.92,7527,0
2015-04-27,9.9,10.06,9.75,10.01,3500,0
2015-04-28,9.81,10,9.67,9.75,10672,0
2015-04-29,9.51,9.51,9.51,9.51,1300,0
2015-04-30,9.62,9.75,9.48,9.75,5100,0
2015-05-01,9.54,9.99,9.51,9.51,4200,0
2015-05-04,9.51,9.51,9.51,9.51,100,0
2015-05-05,9.8,10,9.8,9.8,3000,0
2015-05-06,9.81,9.81,9.54,9.54,549,0
2015-05-07,9.61,9.633,9.55,9.6,7467,0
2015-05-08,9.76,9.76,9.58,9.75,2000,0
2015-05-11,9.8,9.8,9.8,9.8,200,0
2015-05-12,9.85,9.99,9.82,9.98,699,0
2015-05-13,9.99,10,9.4,9.4,6900,0
2015-05-14,9.47,9.68,9.47,9.68,1200,0
2015-05-15,9.19,9.19,7.3253,7.37,38387,0
2015-05-18,7.41,7.41,5.98,6.6937,102626,0
2015-05-19,6.71,6.9,6.01,6.84,32557,0
2015-05-20,6.88,6.91,6.4,6.54,10200,0
2015-05-21,6.3,7.1,6.3,6.85,22300,0
2015-05-22,6.85,6.89,6.6,6.62,8300,0
2015-05-26,6.61,6.9199,6.61,6.65,3357,0
2015-05-27,6.75,6.75,6.66,6.72,1900,0
2015-05-28,6.8,6.89,6.8,6.88,8008,0
2015-05-29,6.93,6.93,6.81,6.81,700,0
2015-06-01,6.8404,6.8785,6.8101,6.8101,1375,0
2015-06-02,6.88,7.1746,6.88,7.08,2154,0
2015-06-03,7.17,7.2,7.11,7.19,2000,0
2015-06-04,7,7.2,7,7.19,10600,0
2015-06-05,7.21,7.26,6.93,7.2,5900,0
2015-06-08,7.23,7.26,7.11,7.17,2000,0
2015-06-09,7.05,7.17,7.05,7.17,542,0
2015-06-10,7.19,7.23,7.0186,7.22,4917,0
2015-06-11,7.08,7.49,7.0701,7.27,7378,0
2015-06-12,7.35,7.35,7.18,7.23,900,0
2015-06-15,7.28,7.51,7.11,7.15,11500,0
2015-06-16,7.34,7.35,7.2,7.23,2000,0
2015-06-17,7.7,7.7,7.25,7.25,1800,0
2015-06-18,7.25,7.25,7.02,7.05,6300,0
2015-06-19,6.98,7.19,6.83,6.83,1700,0
2015-06-22,6.84,7.04,6.84,7,2100,0
2015-06-23,6.8,6.97,6.8,6.97,1757,0
2015-06-24,6.89,7.04,6.89,7.04,300,0
2015-06-25,6.82,6.82,6.82,6.82,200,0
2015-06-26,6.81,7.35,6.4,6.42,47900,0
2015-06-29,6.48,6.5,6.12,6.27,9200,0
2015-06-30,6.46,6.96,6.46,6.73,785,0
2015-07-01,6.59,6.59,6.59,6.59,500,0
2015-07-02,6.44,6.66,6.4,6.4,3400,0
2015-07-06,6.13,6.47,6.13,6.46,1400,0
2015-07-07,6.52,6.52,6.52,6.52,500,0
2015-07-08,6.44,6.44,6.23,6.23,1000,0
2015-07-09,6.26,6.3,6.26,6.3,900,0
2015-07-13,6.62,6.8,6.25,6.25,1100,0
2015-07-14,6.31,6.31,6.31,6.31,270,0
2015-07-15,6.27,6.31,6.2501,6.2601,3849,0
2015-07-16,6.33,6.48,6.33,6.43,700,0
2015-07-17,6.4,6.48,6.39,6.47,2500,0
2015-07-20,6.34,6.34,6.3,6.3,1300,0
2015-07-21,6.43,6.43,6.43,6.43,500,0
2015-07-22,6.45,6.45,6.45,6.45,200,0
2015-07-23,6.32,6.32,6.3,6.31,800,0
2015-07-24,6.36,6.47,6.36,6.39,500,0
2015-07-27,6.2,6.26,5.95,6.12,3300,0
2015-07-30,6.25,6.47,6.25,6.42,4300,0
2015-07-31,6,6.47,6,6.18,1900,0
2015-08-03,6.1899,6.1899,6.1899,6.1899,342,0
2015-08-04,6.1,6.23,6.1,6.18,1700,0
2015-08-05,6.12,6.12,5.95,6.07,5000,0
2015-08-06,6.15,6.15,5.99,6,2859,0
2015-08-07,6,6.1,6,6.03,3800,0
2015-08-10,5.99,6,5.99,5.99,2100,0
2015-08-11,5.99,6,5.2999,6,8482,0
2015-08-12,5.96,5.98,5.56,5.96,4100,0
2015-08-13,5.91,5.93,5.62,5.92,2300,0
2015-08-14,5.5,6.49,5.5,6.14,24800,0
2015-08-17,6.13,6.65,6.13,6.52,2000,0
2015-08-18,6.4,6.95,6.4,6.95,5200,0
2015-08-19,6.96,6.96,6.55,6.76,1900,0
2015-08-20,6.63,6.74,6.62,6.62,1100,0
2015-08-21,6.57,6.79,6.57,6.79,1900,0
2015-08-24,6.54,6.724,6.5,6.55,9017,0
2015-08-25,6.65,7,6.65,7,2300,0
2015-08-26,6.66,7.08,6.66,7.06,6000,0
2015-08-27,7.05,7.08,7.05,7.08,1600,0
2015-08-28,7.04,7.08,6.66,6.68,2500,0
2015-08-31,6.66,6.76,6.66,6.76,400,0
2015-09-01,6.66,6.72,6.66,6.72,400,0
2015-09-02,6.72,7,6.66,6.69,6200,0
2015-09-03,6.69,6.73,6.67,6.73,600,0
2015-09-04,6.69,6.72,6.66,6.72,600,0
2015-09-08,6.69,6.78,6.69,6.78,1000,0
2015-09-09,6.77,6.83,6.77,6.83,900,0
2015-09-10,6.85,6.95,6.85,6.95,2618,0
2015-09-11,6.95,7.04,6.95,7.04,1300,0
2015-09-14,6.87,6.87,6.87,6.87,100,0
2015-09-16,6.85,6.97,6.85,6.92,2700,0
2015-09-17,6.85,7.047,6.85,7.047,1676,0
2015-09-18,6.8,9.38,6.78,9.38,126800,0
2015-09-21,8.05,8.11,7.83,7.9,34000,0
2015-09-22,7.82,8.1,7.8,8.09,8800,0
2015-09-23,7.99,8.57,7.99,8.32,4672,0
2015-09-24,8.29,8.625,8.2601,8.4,21765,0
2015-09-25,8.4,8.49,8.38,8.38,4500,0
2015-09-28,8.3,8.31,8.0327,8.2999,6553,0
2015-09-29,8.32,8.42,8.05,8.14,3800,0
2015-09-30,8.23,8.4,8.12,8.4,5700,0
2015-10-01,8.04,8.25,7.68,7.82,11900,0
2015-10-02,7.8,8.03,7.66,7.72,5300,0
2015-10-05,8.03,8.03,7.81,7.81,1413,0
2015-10-06,7.87,7.87,7.58,7.68,4900,0
2015-10-07,7.4,7.62,7.38,7.38,3200,0
2015-10-08,7.35,7.54,7.35,7.4,5300,0
2015-10-09,7.53,7.58,7.39,7.55,2700,0
2015-10-12,7.47,7.6,7.36,7.45,2838,0
2015-10-13,7.47,7.58,7.39,7.43,2200,0
2015-10-14,7.47,7.47,7.47,7.47,200,0
2015-10-15,7.52,7.52,7.31,7.35,2900,0
2015-10-16,7.34,7.61,7.34,7.61,5300,0
2015-10-19,7.5,7.64,7.43,7.64,4132,0
2015-10-20,7.4955,7.4955,7.48,7.48,1100,0
2015-10-21,7.47,7.48,7.46,7.46,1900,0
2015-10-22,7.46,7.88,7.46,7.88,6000,0
2015-10-23,7.95,7.95,7.58,7.7,900,0
2015-10-26,7.88,7.96,7.6,7.91,5000,0
2015-10-27,7.81,7.83,7.57,7.64,3000,0
2015-10-28,7.71,7.71,7.71,7.71,1000,0
2015-10-29,7.65,7.65,7.65,7.65,100,0
2015-11-02,7.65,7.65,7.65,7.65,304,0
2015-11-03,7.47,7.47,7.44,7.44,200,0
2015-11-04,7.3625,7.3625,7.31,7.31,980,0
2015-11-05,7.15,7.21,7.15,7.17,1600,0
2015-11-06,7.15,7.28,7.15,7.22,1000,0
2015-11-09,7.28,7.28,7.27,7.27,1487,0
2015-11-10,7.38,7.38,7.29,7.33,700,0
2015-11-11,7.3,7.3,7.21,7.3,500,0
2015-11-12,7.17,7.22,6.95,6.95,3600,0
2015-11-13,6.93,6.93,6.83,6.83,1100,0
2015-11-16,6.82,6.82,6.75,6.75,1800,0
2015-11-17,6.52,6.52,6.5,6.5,1400,0
2015-11-18,6.85,6.85,6.51,6.51,1600,0
2015-11-19,6.51,6.86,6.51,6.71,1100,0
2015-11-20,6.88,6.88,6.73,6.88,1800,0
2015-11-24,6.58,6.9,6.58,6.7,9100,0
2015-11-25,6.66,6.7,6.6,6.68,1600,0
2015-11-27,6.85,6.95,6.56,6.56,800,0
2015-11-30,6.57,6.6,6.21,6.48,2800,0
2015-12-01,6.55,6.7,6.21,6.3512,4194,0
2015-12-02,6.406,6.406,6.406,6.406,654,0
2015-12-03,6.8,6.8,6.22,6.22,1685,0
2015-12-04,6.25,6.31,6.1,6.19,12100,0
2015-12-07,6.08,6.14,6.02,6.02,1000,0
2015-12-08,6.03,6.1,5.71,5.71,6618,0
2015-12-09,5.73,5.98,5.73,5.8,7700,0
2015-12-10,6.18,6.18,5.86,5.98,6200,0
2015-12-11,5.05,5.39,5,5.1,19200,0
2015-12-14,5.23,5.9995,5.02,5.19,30188,0
2015-12-15,5.5,5.89,5.07,5.48,33100,0
2015-12-16,5.72,5.72,5.1,5.25,19300,0
2015-12-17,5.48,5.54,5.22,5.34,6600,0
2015-12-18,5.23,5.38,5.2,5.2,11800,0
2015-12-21,5.2,5.36,5.1,5.22,4700,0
2015-12-22,5.05,5.4741,5.05,5.05,4081,0
2015-12-23,5.18,5.38,5.09,5.32,10900,0
2015-12-24,5.15,5.37,5.1422,5.37,7022,0
2015-12-28,5.433,5.69,5.37,5.46,5338,0
2015-12-29,5.303,5.64,5.303,5.64,6133,0
2015-12-30,5.47,5.499,5.435,5.493,2688,0
2015-12-31,5.55,5.55,5.1501,5.25,5442,0
2016-01-04,5.2,5.25,5.0642,5.12,1961,0
2016-01-05,5.08,5.6,5.08,5.46,15474,0
2016-01-06,5.26,5.6153,5.1,5.1,7520,0
2016-01-07,5.08,5.08,4.28,4.45,15555,0
2016-01-08,4.78,4.78,4.4,4.61,8850,0
2016-01-11,4.5001,4.85,4.41,4.81,6647,0
2016-01-12,4.95,5.34,4.5437,4.85,5445,0
2016-01-13,4.7599,4.7599,4.7599,4.7599,145,0
2016-01-14,4.85,5.23,4.85,4.85,2389,0
2016-01-15,4.85,4.9,4.71,4.7248,14490,0
2016-01-19,4.86,5.54,4.85,5.11,10100,0
2016-01-20,5.38,5.38,4.88,5,10250,0
2016-01-21,4.83,5.38,4.79,5.38,7835,0
2016-01-22,5.35,5.49,4.9201,5.49,5200,0
2016-01-25,5.029,5.2,5.029,5.2,315,0
2016-01-26,5.24,5.4,5.227,5.4,3892,0
2016-01-27,5.1,5.29,5.1,5.29,200,0
2016-01-28,5.4842,5.51,5.14,5.39,5202,0
2016-02-02,5.33,5.33,5.168,5.168,558,0
2016-02-03,5.6,5.65,5.13,5.39,5497,0
2016-02-05,5.4723,5.4723,5.4723,5.4723,100,0
2016-02-08,5.3058,5.3058,5.3058,5.3058,100,0
2016-02-10,5.2482,5.2482,5.19,5.19,850,0
2016-02-11,5.15,5.2001,5.15,5.19,2219,0
2016-02-12,5.44,5.63,5.05,5.2,4941,0
2016-02-16,5,5.1,5,5.033,2935,0
2016-02-17,5.1899,5.315,5.18,5.3,6955,0
2016-02-18,5.2499,5.25,5.24,5.25,2252,0
2016-02-19,5.1,5.48,5.01,5.04,13412,0
2016-02-22,5.166,5.1975,5.08,5.08,2350,0
2016-02-23,5.01,5.1988,5.01,5.1988,1690,0
2016-02-24,5.014,5.029,5.014,5.029,2000,0
2016-02-25,5.04,5.05,4.764,5.03,2400,0
2016-02-26,4.91,5.3399,4.91,5.248,5400,0
2016-02-29,5.25,5.5,5.25,5.4,14178,0
2016-03-01,5.5092,5.85,5.5092,5.77,4900,0
2016-03-02,5.85,6.25,5.85,6.15,4532,0
2016-03-03,6.03,6.417,5.85,6.417,10460,0
2016-03-04,6.13,6.13,5.9601,6,1392,0
2016-03-07,6.05,6.14,6,6.05,2584,0
2016-03-08,6.215,6.26,6.01,6.01,1186,0
2016-03-09,6.03,6.12,6,6,1300,0
2016-03-10,6,6.38,6,6.15,1375,0
2016-03-11,6.11,6.22,6.03,6.19,6203,0
2016-03-14,6.36,6.48,6.03,6.06,5552,0
2016-03-15,6.21,6.41,6.21,6.25,2397,0
2016-03-16,6.36,6.48,6.305,6.48,2287,0
2016-03-17,6.24,6.47,6.2172,6.39,7844,0
2016-03-18,6.31,6.5,6.31,6.49,6935,0
2016-03-21,6.45,6.4999,6.4,6.4,927,0
2016-03-22,6.46,6.75,6.43,6.43,6228,0
2016-03-23,6.425,6.485,6.425,6.46,2406,0
2016-03-24,6.47,6.75,6.47,6.75,1315,0
2016-03-28,6.7,6.975,6.53,6.975,8281,0
2016-03-29,6.6622,6.95,6.6622,6.69,1072,0
2016-03-30,6.725,6.725,6.69,6.69,900,0
2016-03-31,6.65,6.65,6.5101,6.5101,310,0
2016-04-01,6.58,6.9,6.5315,6.61,1380,0
2016-04-04,6.74,6.93,6.5501,6.86,2645,0
2016-04-05,6.95,7,6.83,6.83,16929,0
2016-04-06,6.8966,7.25,6.88,7.14,4305,0
2016-04-07,7.07,7.24,7.07,7.14,300,0
2016-04-11,7.06,7.17,6.88,7.17,4790,0
2016-04-12,7.25,7.31,7.09,7.095,3600,0
2016-04-13,7.1999,7.2,7.1999,7.2,200,0
2016-04-14,6.59,6.59,6.59,6.59,112,0
2016-04-15,7.1592,7.44,7.04,7.04,1647,0
2016-04-18,6.99,7.39,6.66,6.98,5336,0
2016-04-19,7.34,7.34,7.2499,7.2499,271,0
2016-04-20,7.25,7.25,6.92,7.07,1164,0
2016-04-21,7.22,7.9,7.2,7.76,38087,0
2016-04-22,8,8.51,7.7672,8.2,19294,0
2016-04-25,8.175,8.47,7.85,8.1,7229,0
2016-04-26,8.1,8.391,7.37,7.44,12283,0
2016-04-27,7.4,7.5,7,7.27,2400,0
2016-04-28,7.07,7.4746,7.07,7.13,3542,0
2016-04-29,7.01,7.41,7.01,7.4001,980,0
2016-05-02,7.89,7.89,7.2799,7.3,9013,0
2016-05-03,7.27,7.46,6.9,6.9,6486,0
2016-05-04,6.801,6.83,6.8,6.81,2220,0
2016-05-05,6.9801,7.01,6.84,6.84,300,0
2016-05-06,6.8595,7.295,6.77,6.77,11779,0
2016-05-11,6.76,7.49,6.43,6.7299,3325,0
2016-05-12,6.61,6.97,6.61,6.8893,932,0
2016-05-13,6.9,6.9,6.9,6.9,200,0
2016-05-16,6.5,6.7,6.5,6.62,2329,0
2016-05-17,6.51,6.51,6.25,6.41,623,0
2016-05-18,6.3485,6.8,6.2999,6.365,21870,0
2016-05-19,6.3,6.405,6,6,13479,0
2016-05-20,6.03,6.35,6.01,6.01,1086,0
2016-05-24,6.0001,6.3,6.0001,6.05,8975,0
2016-05-25,6.2,7.08,6.2,6.6,9972,0
2016-05-26,6.46,6.52,6.2,6.47,1004,0
2016-05-27,6.19,6.39,6.13,6.39,3506,0
2016-05-31,6.44,6.44,6.2,6.311,2346,0
2016-06-01,6.05,6.16,6,6.06,5460,0
2016-06-02,6.22,6.22,6.05,6.1843,1265,0
2016-06-03,6.18,6.18,6.1,6.13,1300,0
2016-06-06,6.3099,6.35,5.9762,6.35,27100,0
2016-06-07,6.1,6.1,5.91,5.9472,22609,0
2016-06-08,6.09,6.1,5.93,6.0899,9034,0
2016-06-09,5.9511,6.09,5.95,6.0802,3722,0
2016-06-10,6.09,6.09,5.95,5.95,300,0
2016-06-13,6.17,6.66,5.96,6.2953,4648,0
2016-06-14,6.35,6.79,6.13,6.79,5282,0
2016-06-15,6.41,6.44,6.03,6.13,4004,0
2016-06-16,6.11,6.19,6.08,6.11,1780,0
2016-06-17,6.08,6.1,6.02,6.05,4234,0
2016-06-20,6.05,6.05,6.0315,6.0315,600,0
2016-06-21,6.04,6.1,6.04,6.0401,1952,0
2016-06-22,6.075,6.0999,6.05,6.05,407,0
2016-06-23,6.1,6.13,6.1,6.1,1258,0
2016-06-24,6.04,6.04,5.76,6.018,1934,0
2016-06-27,5.85,5.9199,5.8,5.8,1260,0
2016-06-28,6.0113,6.0899,5.82,5.82,2281,0
2016-06-29,5.7601,6.5,5.7601,6.4999,7330,0
2016-06-30,6.2,6.2,6,6.0001,2703,0
2016-07-01,6.38,6.3999,6.19,6.3999,600,0
2016-07-05,6.21,6.21,5.9,5.9,2800,0
2016-07-06,6.35,6.36,6.12,6.12,2300,0
2016-07-08,6.01,6.25,6.01,6.24,1700,0
2016-07-11,6.14,6.1534,6.14,6.1534,1597,0
2016-07-12,6.2745,6.2745,6.09,6.09,1930,0
2016-07-13,6.3087,6.3087,6.3087,6.3087,100,0
2016-07-15,6.3,6.3,6.1,6.1,671,0
2016-07-18,6.24,6.24,6.0595,6.0967,1078,0
2016-07-19,6.12,6.12,5.95,6.01,724,0
2016-07-20,6.1,6.1001,6,6.05,3600,0
2016-07-21,6.07,6.07,6,6,1200,0
2016-07-22,6.03,6.03,6.0195,6.0195,400,0
2016-07-25,6.07,6.1,5.86,5.86,498,0
2016-07-28,6.18,6.5,6,6.4499,7100,0
2016-07-29,6.24,6.24,6.002,6.1,3424,0
2016-08-01,6.05,6.05,5.8298,5.86,820,0
2016-08-02,5.83,6.025,5.83,5.9,4014,0
2016-08-03,5.972,6,5.972,6,1500,0
2016-08-04,6.1,6.14,5.94,6.14,2854,0
2016-08-05,6.061,6.1,6,6.1,2833,0
2016-08-08,6.05,6.07,6.0001,6.02,1411,0
2016-08-09,6.03,6.127,6,6,3600,0
2016-08-10,6.04,6.165,6.0001,6.165,2485,0
2016-08-11,6.08,6.33,6.08,6.1,4544,0
2016-08-12,6.01,6.04,6,6,5935,0
2016-08-15,5.8692,5.9489,5.867,5.9489,2149,0
2016-08-16,5.92,5.92,5.78,5.84,1120,0
2016-08-18,6.0703,6.295,5.7501,6.151,11783,0
2016-08-19,6.07,6.14,6.07,6.14,1105,0
2016-08-22,6.08,6.08,5.84,5.9,2969,0
2016-08-23,6.17,6.17,5.9201,6.04,400,0
2016-08-24,5.9301,5.962,5.9301,5.962,509,0
2016-08-25,6.43,6.43,6.16,6.3,700,0
2016-08-29,5.97,6.12,5.97,6.12,550,0
2016-08-30,6.29,6.33,6.05,6.05,844,0
2016-08-31,6.28,6.28,6.17,6.17,600,0
2016-09-02,6.2292,6.2292,6.15,6.15,5333,0
2016-09-06,6.11,6.38,5.93,6,1379,0
2016-09-07,6,6,5.92,6,5945,0
2016-09-08,6.089,6.38,5.92,5.94,10543,0
2016-09-09,6,6.2,5.91,6.2,25039,0
2016-09-12,5.92,6.22,5.76,6.18,18478,0
2016-09-13,6.01,6.1,5.8,6.09,4546,0
2016-09-14,5.83,6.2,5.83,6.2,7125,0
2016-09-15,6.01,6.1,6.01,6.07,3202,0
2016-09-16,6,6.1,5.815,6.09,5643,0
2016-09-20,5.99,6,5.97,6,2650,0
2016-09-21,5.801,5.99,5.8,5.9462,2200,0
2016-09-22,5.9,6.49,5.7501,5.93,61391,0
2016-09-23,5.85,6.11,5.76,6.09,15801,0
2016-09-26,5.93,6,5.81,5.87,2500,0
2016-09-27,5.9385,5.9385,5.9385,5.9385,200,0
2016-09-28,5.89,5.9799,5.77,5.83,1285,0
2016-09-30,5.86,5.89,5.791,5.8101,1500,0
2016-10-03,5.79,5.915,5.79,5.8001,1952,0
2016-10-04,5.77,5.77,5.77,5.77,180,0
2016-10-05,5.8483,5.8483,5.78,5.794,2800,0
2016-10-06,5.771,5.8,5.7501,5.7501,1310,0
2016-10-07,5.7501,5.8127,5.75,5.8103,1428,0
2016-10-10,5.8,5.8,5.8,5.8,2270,0
2016-10-11,5.8916,5.8916,5.5083,5.5925,7522,0
2016-10-12,5.68,5.88,5.68,5.85,551,0
2016-10-13,5.82,5.84,5.82,5.84,300,0
2016-10-14,5.65,5.74,5.5766,5.5965,4200,0
2016-10-18,5.51,5.5134,5.2412,5.5134,3412,0
2016-10-19,5.42,5.42,5.309,5.31,534,0
2016-10-21,5.5072,5.5072,5.1875,5.1875,466,0
2016-10-24,5.35,5.4,5.16,5.25,20296,0
2016-10-25,5.1,5.1,5.1,5.1,253,0
2016-10-26,5.1853,5.1853,5.1853,5.1853,100,0
2016-10-28,5.72,5.72,5.5001,5.5001,210,0
2016-11-01,5.26,5.2756,5.2056,5.2056,1652,0
2016-11-02,5.7205,5.7667,5.101,5.16,2153,0
2016-11-03,5.23,5.23,5.2,5.2,350,0
2016-11-04,5.1,5.1072,4.7572,4.8573,2757,0
2016-11-07,5.19,5.375,4.8,5.375,570,0
2016-11-08,5.04,5.5215,5,5.105,1799,0
2016-11-09,5.1,5.2226,4.59,5.22,4225,0
2016-11-10,5.2,5.2,5.11,5.11,708,0
2016-11-11,5,5.55,5,5.16,1648,0
2016-11-14,5.1518,5.4,5.14,5.4,6490,0
2016-11-15,4.5,5.21,4.5,5.0261,892,0
2016-11-16,5.08,5.09,5.0301,5.09,1006,0
2016-11-17,5.16,5.3,5.16,5.3,2325,0
2016-11-18,5.2891,5.42,5.005,5.06,2065,0
2016-11-21,5.5,5.57,5.1411,5.1411,4273,0
2016-11-22,5.2735,5.2735,5.15,5.16,3005,0
2016-11-28,4.81,5.35,4.81,5.35,1242,0
2016-11-29,5.06,5.06,5.06,5.06,230,0
2016-11-30,5.27,5.27,5.04,5.09,7304,0
2016-12-01,5.09,5.09,4.9,4.9,1319,0
2016-12-02,4.99,5.085,4.92,5.0099,6359,0
2016-12-05,5,5,4.7501,4.989,2583,0
2016-12-06,4.98,5.09,4.73,4.95,28189,0
2016-12-07,4.7572,5.08,4.7572,4.8153,1090,0
2016-12-08,5,5,4.85,4.85,6811,0
2016-12-09,4.9385,5.016,4.8816,4.8816,1079,0
2016-12-12,4.7501,5.2139,4.7501,5.2139,782,0
2016-12-13,5.05,5.05,4.8753,4.8753,3200,0
2016-12-14,4.7572,4.8329,4.7342,4.76,2956,0
2016-12-15,4.75,5.2217,3.97,4.1,35837,0
2016-12-16,4,4.4639,4,4.24,17005,0
2016-12-19,4.02,4.3175,4.02,4.3,8476,0
2016-12-20,4,4.1,3.9,4.09,4459,0
2016-12-21,4.01,4.2,3.75,4.18,13585,0
2016-12-22,4.3,4.415,4.2,4.39,15812,0
2016-12-23,4.03,4.99,4.02,4.9,26817,0
2016-12-27,4.65,4.9,4.65,4.75,37572,0
2016-12-28,4.75,4.8193,4.31,4.35,15217,0
2016-12-29,4.62,4.9768,4.2,4.9768,14764,0
2016-12-30,4.64,5.29,4.48,4.95,18399,0
2017-01-03,4.93,4.93,4.5225,4.55,666,0
2017-01-04,4.96,5.23,4.6,4.63,1603,0
2017-01-05,4.75,5.2,4.75,4.93,5813,0
2017-01-06,4.86,4.86,4.609,4.7499,586,0
2017-01-09,4.6271,4.6271,4.62,4.62,986,0
2017-01-10,4.82,5.1328,4.82,4.99,3672,0
2017-01-11,4.73,4.7371,4.73,4.7371,500,0
2017-01-12,4.7,4.7,4.7,4.7,200,0
2017-01-13,5.18,5.22,4.71,5,3646,0
2017-01-19,4.77,4.8289,4.77,4.8289,225,0
2017-01-20,4.888,4.888,4.888,4.888,236,0
2017-01-24,4.9497,4.9497,4.7601,4.845,4466,0
2017-01-25,4.76,4.8052,4.76,4.79,1235,0
2017-01-31,4.76,4.7757,4.76,4.7757,620,0
2017-02-01,4.74,4.76,4.5012,4.76,4066,0
2017-02-03,4.8389,4.8389,4.8389,4.8389,512,0
2017-02-06,4.5,4.5,4.5,4.5,175,0
2017-02-07,4.5045,4.81,4.5045,4.6092,5543,0
2017-02-08,4.52,4.55,4.51,4.51,1745,0
2017-02-09,4.511,4.8262,4.511,4.8262,869,0
2017-02-10,4.647,4.6499,4.6,4.6,838,0
2017-02-13,4.68,4.68,4.68,4.68,184,0
2017-02-14,4.6499,4.74,4.649,4.74,3624,0
2017-02-15,4.78,4.892,4.7701,4.7701,6218,0
2017-02-17,4.7712,4.7712,4.7712,4.7712,289,0
2017-02-21,4.8072,4.8072,4.8072,4.8072,212,0
2017-02-23,4.6799,5.19,4.621,5.19,12927,0
2017-02-24,4.97,5.2021,4.97,5.08,5162,0
2017-02-27,5,5,4.99,4.99,680,0
2017-02-28,4.98,4.9897,4.98,4.9897,1030,0
2017-03-01,4.75,4.75,4.64,4.73,4816,0
2017-03-02,4.8301,4.97,4.72,4.97,5988,0
2017-03-06,4.5,4.99,4.5,4.99,699,0
2017-03-07,4.9,4.96,4.657,4.657,778,0
2017-03-08,4.97,5.3505,4.76,5.2,44249,0
2017-03-09,5.1,5.1,4.8,4.8,10030,0
2017-03-10,5.1,5.1,4.82,4.82,12783,0
2017-03-13,4.8663,4.8663,4.8663,4.8663,321,0
2017-03-15,5.18,5.2,4.8547,5.06,23312,0
2017-03-16,5.0989,5.0989,4.97,4.97,1174,0
2017-03-17,4.9624,4.98,4.82,4.82,2138,0
2017-03-20,4.76,4.76,4.76,4.76,250,0
2017-03-21,4.8023,4.8023,4.8001,4.8001,328,0
2017-03-22,4.7572,4.97,4.7572,4.97,2260,0
2017-03-23,4.8,4.8,4.8,4.8,244,0
2017-03-27,4.7601,4.7601,4.7601,4.7601,104,0
2017-03-28,4.8493,4.8493,4.76,4.76,461,0
2017-03-29,4.78,4.78,4.78,4.78,524,0
2017-03-30,4.75,5.1,4.75,5.1,4660,0
2017-03-31,5.05,5.12,4.98,4.98,22389,0
2017-04-03,5.03,5.0848,4.9211,5.0848,1082,0
2017-04-04,5,5.03,5,5.03,2337,0
2017-04-05,4.99,5,4.905,5,5421,0
2017-04-06,5.07,5.2,5.07,5.2,3782,0
2017-04-07,5.2,5.2,4.8636,5.2,1474,0
2017-04-10,5,5.2,5,5.08,9691,0
2017-04-11,5.25,5.25,5.11,5.11,365,0
2017-04-17,4.87,4.9843,4.87,4.9843,330,0
2017-04-18,4.85,4.85,4.85,4.85,100,0
2017-04-19,4.8297,4.8297,4.8297,4.8297,165,0
2017-04-20,4.81,4.9869,4.81,4.9075,4654,0
2017-04-21,4.8714,4.8714,4.81,4.81,4281,0
2017-04-24,4.85,4.8685,4.85,4.8606,3031,0
2017-04-25,4.8164,4.8164,4.8164,4.8164,105,0
2017-04-26,4.73,4.8673,4.73,4.7501,1275,0
2017-04-27,4.758,4.9999,4.758,4.9999,3107,0
2017-04-28,4.8899,5,4.8899,5,10423,0
2017-05-01,4.92,4.92,4.92,4.92,367,0
2017-05-02,4.837,4.837,4.837,4.837,119,0
2017-05-03,4.95,4.95,4.5,4.7,11972,0
2017-05-04,4.84,4.84,4.84,4.84,404,0
2017-05-05,4.635,4.6532,4.58,4.6532,1991,0
2017-05-08,4.75,4.8753,4.75,4.8351,6423,0
2017-05-10,4.8663,4.9853,4.7166,4.858,4309,0
2017-05-11,4.85,4.9753,4.5705,4.89,4071,0
2017-05-12,4.65,4.65,3.72,4,16351,0
2017-05-15,4.06,4.64,4.06,4.44,15538,0
2017-05-17,4.15,4.15,4.14,4.1492,719,0
2017-05-18,4.1,4.373,4.1,4.217,4051,0
2017-05-19,4.44,4.44,4.1001,4.1001,1778,0
2017-05-22,4.1406,4.1406,4.1406,4.1406,192,0
2017-05-23,4.31,4.31,4.31,4.31,236,0
2017-05-25,4.11,4.11,4.11,4.11,100,0
2017-05-30,4.1084,4.1084,4.1084,4.1084,335,0
2017-05-31,4.2287,4.2287,4.2287,4.2287,307,0
2017-06-01,4.3026,4.35,4.3,4.3,3455,0
2017-06-05,4.02,4.25,4.02,4.22,1165,0
2017-06-06,4.005,4.73,4.005,4.4545,11217,0
2017-06-07,4.37,4.3999,4.08,4.35,4037,0
2017-06-08,4.16,4.52,4.13,4.13,2627,0
2017-06-09,4.11,4.55,3.9,4.2592,11099,0
2017-06-12,4.26,4.262,4.1,4.11,3280,0
2017-06-14,4.13,4.2626,4.01,4.01,1591,0
2017-06-16,4.08,4.08,3.95,3.99,5580,0
2017-06-19,4.06,4.1425,3.93,4.11,11397,0
2017-06-20,4.08,4.08,3.95,4.044,4481,0
2017-06-22,4,4.1999,3.95,4.1995,31540,0
2017-06-26,4.05,4.05,4,4,1500,0
2017-06-27,4.02,4.18,4.02,4.14,9510,0
2017-06-28,4.1639,4.1639,4,4,10146,0
2017-06-29,3.96,4.1364,3.9,3.91,12439,0
2017-06-30,4.0424,4.0424,3.9,3.9,2962,0
2017-07-03,3.88,3.88,3.57,3.65,7853,0
2017-07-05,3.75,4,3.42,3.95,16122,0
2017-07-06,3.75,4.13,3.75,3.9,14491,0
2017-07-07,4.1,4.1,3.65,3.7,15182,0
2017-07-10,3.9,3.9953,3.6,3.775,13979,0
2017-07-11,3.71,3.99,3.71,3.82,10749,0
2017-07-12,3.84,3.96,3.75,3.818,14119,0
2017-07-13,3.7556,3.79,3.75,3.75,4600,0
2017-07-14,3.81,3.82,3.52,3.8,9501,0
2017-07-17,3.77,3.7993,3.619,3.71,16158,0
2017-07-18,3.748,3.81,3.748,3.81,3114,0
2017-07-19,3.8,3.89,3.66,3.7,19897,0
2017-07-20,3.71,3.71,3.71,3.71,401,0
2017-07-21,3.61,3.74,3.471,3.59,31526,0
2017-07-24,3.61,3.679,3.55,3.65,4195,0
2017-07-25,3.72,3.72,3.57,3.67,3625,0
2017-07-26,3.55,3.685,3.51,3.52,10621,0
2017-07-27,3.6446,3.6446,3.56,3.56,4213,0
2017-07-28,3.5428,3.6,3.5428,3.59,10631,0
2017-07-31,3.55,3.63,3.55,3.63,500,0
2017-08-01,3.67,3.67,3.5822,3.5822,1128,0
2017-08-02,3.54,3.63,3.53,3.55,6190,0
2017-08-03,3.55,3.62,3.53,3.5624,1525,0
2017-08-04,3.61,3.61,3.61,3.61,416,0
2017-08-07,3.55,3.55,3.55,3.55,216,0
2017-08-08,3.54,3.5846,3.54,3.54,6426,0
2017-08-10,3.5455,3.5599,3.53,3.53,2771,0
2017-08-11,3.5584,3.5584,3.53,3.5471,4151,0
2017-08-14,3.5419,3.5419,3.53,3.54,928,0
2017-08-15,3.535,3.54,3.53,3.539,6320,0
2017-08-16,3.5564,3.5564,3.53,3.53,603,0
2017-08-17,3.5492,3.588,3.5492,3.571,2851,0
2017-08-18,3.5553,3.58,3.5353,3.5353,2989,0
2017-08-21,3.53,3.5772,3.53,3.5772,2561,0
2017-08-22,3.5363,3.96,3.5363,3.72,9745,0
2017-08-23,3.55,3.723,3.55,3.68,16653,0
2017-08-24,3.65,3.65,3.4,3.4,10754,0
2017-08-25,3.44,3.5468,3.42,3.42,7974,0
2017-08-28,3.35,3.3915,3.0822,3.25,28003,0
2017-08-29,3.42,3.7,3.42,3.43,1554,0
2017-08-30,3.6,3.66,3.54,3.5608,2196,0
2017-08-31,3.43,3.63,3.289,3.41,8505,0
2017-09-01,3.4,3.4061,3.2864,3.2864,1200,0
2017-09-05,3.35,3.4141,3.25,3.26,2355,0
2017-09-06,3.2,3.235,3.11,3.151,12410,0
2017-09-07,3.05,3.16,3.05,3.1533,7115,0
2017-09-08,3.12,3.19,3.12,3.12,850,0
2017-09-11,3.13,3.4036,3.13,3.39,4996,0
2017-09-12,3.27,3.27,3.06,3.0811,6623,0
2017-09-13,3.27,3.4,3.11,3.31,2423,0
2017-09-14,3.23,3.23,3.11,3.21,7005,0
2017-09-15,3.14,3.49,3.14,3.49,6625,0
2017-09-18,3.36,3.36,3.1,3.15,12257,0
2017-09-19,3.2387,3.2387,3.17,3.2199,2077,0
2017-09-20,3.2464,3.2464,3.2464,3.2464,300,0
2017-09-21,3.3,3.3,3.3,3.3,402,0
2017-09-25,3.2,3.23,3.2,3.23,447,0
2017-09-26,3.216,3.216,3.216,3.216,611,0
2017-09-27,3.17,3.17,3.03,3.14,5157,0
2017-09-28,3.1239,3.14,3.1239,3.14,1122,0
2017-09-29,3.19,3.2,3.19,3.2,221,0
2017-10-02,3.1664,3.2115,3.1664,3.2115,891,0
2017-10-03,3.25,3.2666,3.25,3.26,2103,0
2017-10-04,3.3199,3.32,3.3,3.32,827,0
2017-10-05,3.2899,3.2899,3.248,3.2623,3925,0
2017-10-06,3.23,3.23,3.22,3.22,537,0
2017-10-09,3.3003,3.35,3.28,3.3303,14725,0
2017-10-10,3.33,3.49,3.3,3.49,4262,0
2017-10-11,3.38,3.74,3.38,3.64,12497,0
2017-10-12,3.5,3.5,3.4,3.42,3703,0
2017-10-13,3.4387,3.71,3.2974,3.71,7175,0
2017-10-16,3.77,3.87,3.5371,3.5371,3114,0
2017-10-17,3.5,3.7,3.411,3.45,9193,0
2017-10-18,3.46,3.48,3.45,3.45,6118,0
2017-10-20,3.41,3.446,3.41,3.42,1195,0
2017-10-24,3.4001,3.4799,3.4001,3.4799,1410,0
2017-10-25,3.3731,3.46,3.36,3.46,2385,0
2017-10-26,3.4449,3.4449,3.3167,3.3167,536,0
2017-10-27,3.3599,3.36,3.357,3.3592,765,0
2017-10-30,3.3399,3.49,3.3399,3.48,3050,0
2017-10-31,3.47,3.47,3.3701,3.395,4727,0
2017-11-01,3.4201,3.4366,3.3276,3.3791,6667,0
2017-11-02,3.3477,3.4,3.3101,3.3447,2876,0
2017-11-03,3.32,3.36,3.27,3.28,3407,0
2017-11-06,3.32,3.366,3.3137,3.35,11348,0
2017-11-07,3.31,3.31,3.31,3.31,1013,0
2017-11-08,3.417,3.469,3.3956,3.458,2652,0
2017-11-09,3.39,3.43,3.37,3.41,11860,0
2017-11-10,3.3899,3.3899,3.33,3.33,4219,0
