Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.16,12.16,12.16,12.16,80,0
2005-02-28,12.38,12.4,11.92,12.4,1150,0
2005-03-01,12.06,12.32,12.04,12.2,1125,0
2005-03-02,12.3,12.3,12,12.04,2250,0
2005-03-03,11.94,12.4,11.94,12.04,2375,0
2005-03-07,12.18,12.18,12.16,12.16,2550,0
2005-03-08,12,12.22,12,12.1,850,0
2005-03-09,12.1,12.3,12.1,12.3,888,0
2005-03-10,12.3,12.3,12.1,12.28,900,0
2005-03-11,12.18,12.18,12.18,12.18,300,0
2005-03-14,12.14,12.14,12.12,12.12,300,0
2005-03-16,12,12.02,11.9,11.9,1351,0
2005-03-17,11.94,11.94,11.94,11.94,250,0
2005-03-21,11.9,12.02,11.9,12.02,7250,0
2005-03-22,11.9,11.9,11.9,11.9,2600,0
2005-03-23,12,12.2,12,12.2,470,0
2005-03-24,12,13.5,11.96,12.78,22110,0
2005-03-28,13.5,13.5,12.08,12.5,1350,0
2005-03-29,12.5,12.5,12.02,12.02,4550,0
2005-03-30,12.5,13,12.1,12.1,4055,0
2005-03-31,12.56,12.92,12.12,12.92,704,0
2005-04-01,12.12,13.54,12.12,13.5,10385,0
2005-04-04,13.8,15.4,13.46,14.64,2159,0
2005-04-05,15,15.08,15,15.08,10237,0
2005-04-06,14,14.1,13.7,13.8,1344,0
2005-04-07,14.1,14.1,14,14.1,725,0
2005-04-08,14.1,15.48,14,14.12,2300,0
2005-04-11,15.7,15.7,12.8,13.96,3062,0
2005-04-12,14.14,14.14,13.04,13.04,100,0
2005-04-13,13.42,13.92,13.24,13.9,4424,0
2005-04-14,15,15,13.28,14.1,7154,0
2005-04-15,14.5,14.5,14.04,14.1,4050,0
2005-04-18,12.6,15.5,12.6,15.5,8378,0
2005-04-19,14.5,14.7,14.5,14.5,5200,0
2005-04-20,14.2,14.98,14.2,14.5,8530,0
2005-04-21,14.4,15.08,14.4,14.5,21381,0
2005-04-22,14.4,15.1,13.68,14.6,7651,0
2005-04-25,15.1,17.9,15,16.3,69868,0
2005-04-26,16.3,16.3,13.9,14.18,19276,0
2005-04-27,14,14,13.3,13.64,6652,0
2005-04-28,13.88,13.88,12.6,12.78,4096,0
2005-04-29,12.3,12.38,11.42,11.74,11163,0
2005-05-02,11.5,11.88,11.16,11.22,9415,0
2005-05-03,11.44,12.3,11.2,11.22,6929,0
2005-05-04,11.22,11.58,11.2,11.42,3896,0
2005-05-05,11.42,11.42,11.2,11.22,3296,0
2005-05-06,11.2,11.34,11.08,11.1,1309,0
2005-05-09,11,11.54,10.6,11.54,14445,0
2005-05-10,12.18,12.18,10.44,11.34,387719,0
2005-05-11,11.58,11.58,10.84,11.52,13347,0
2005-05-12,11.64,11.8,10.44,11.26,320260,0
2005-05-13,11.08,11.1,10.5,10.54,5350,0
2005-05-16,10.44,11,10.32,10.9,6123,0
2005-05-17,10.84,11,10,10.6,1516,0
2005-05-18,10.94,11.1,10.94,11.08,2850,0
2005-05-19,11.28,11.78,11.28,11.34,5531,0
2005-05-20,11.1,11.12,10.7,10.7,810,0
2005-05-23,10.78,11.34,10.7,11.18,1500,0
2005-05-24,10.84,10.92,10.82,10.9,370,0
2005-05-25,10.84,11.26,10.82,11.12,800,0
2005-05-26,10.9,11,10.9,11,955,0
2005-05-27,11,11.08,10.2,10.22,3150,0
2005-05-31,10.32,10.5,10.24,10.28,6551,0
2005-06-01,10.3,10.5,10.2,10.22,14200,0
2005-06-02,10.4,10.4,10.3,10.36,200,0
2005-06-03,10.4,10.4,10.14,10.14,650,0
2005-06-06,10.7,10.7,10.06,10.14,8680,0
2005-06-07,10.12,10.12,10.02,10.12,18078,0
2005-06-08,10.7,10.7,9.2,9.84,21869,0
2005-06-09,9.72,9.72,9.72,9.72,250,0
2005-06-10,9.72,10.7,9.72,10.52,5835,0
2005-06-13,10.14,10.2,9.78,9.9,4057,0
2005-06-14,9.9,10.1,9.8,9.86,30000,0
2005-06-15,9.82,9.9,9.82,9.9,950,0
2005-06-16,9.9,9.98,9.74,9.9,11700,0
2005-06-17,9.9,10.36,9.8,10.3,3840,0
2005-06-20,10.3,10.5,10.3,10.5,2263,0
2005-06-21,9.78,10.28,9.78,9.98,2465,0
2005-06-22,10.06,10.16,9.74,10.16,9000,0
2005-06-23,10.1,10.14,9.8,10.02,3251,0
2005-06-24,9.86,10.5,9.82,10.1,2072,0
2005-06-27,10,10.28,9.82,9.94,4625,0
2005-06-28,9.84,10.22,9.84,9.88,3200,0
2005-06-30,9.96,10.02,9.82,9.82,800,0
2005-07-01,9.9,9.9,9.82,9.82,1801,0
2005-07-05,10.14,10.3,9.82,10.12,2000,0
2005-07-06,10.32,10.32,10,10,500,0
2005-07-07,10.1,10.1,10.02,10.02,100,0
2005-07-08,10.02,10.02,9.9,9.9,450,0
2005-07-11,10,10.32,9.82,9.82,2415,0
2005-07-12,10,10,9.82,9.82,5750,0
2005-07-13,10.12,10.28,9.82,9.9,5458,0
2005-07-14,9.84,10.22,9.82,10.22,1100,0
2005-07-15,10.02,10.02,9.82,9.96,1950,0
2005-07-19,10.12,10.24,9.82,10.04,2250,0
2005-07-20,9.92,9.96,9.82,9.96,2750,0
2005-07-21,9.84,10.22,9.82,10.22,805,0
2005-07-25,10.26,10.4,10.06,10.06,1153,0
2005-07-26,10.14,10.24,10.12,10.12,850,0
2005-07-27,10.2,10.2,9.82,10.16,2900,0
2005-07-28,9.88,10.4,9.82,10.28,1600,0
2005-07-29,10.08,10.3,9.82,10.3,1900,0
2005-08-02,10.1,10.1,10.1,10.1,82,0
2005-08-03,10.12,10.14,9.9,10.14,1350,0
2005-08-04,10.02,10.22,9.9,10.02,620,0
2005-08-05,10.06,10.22,10.02,10.22,779,0
2005-08-08,10.4,10.4,10.34,10.34,950,0
2005-08-09,10.34,10.34,10.16,10.16,1026,0
2005-08-10,10.3,10.3,10.14,10.14,1434,0
2005-08-11,10.12,10.14,10.12,10.14,200,0
2005-08-15,10.1,10.4,10.02,10.2,1550,0
2005-08-16,10.2,10.2,10.02,10.06,1675,0
2005-08-17,10.16,10.24,10.02,10.1,3370,0
2005-08-18,10.06,10.06,9.6,9.6,9383,0
2005-08-19,9.8,9.86,9.62,9.62,400,0
2005-08-22,9.72,10.24,9.72,10.14,3840,0
2005-08-23,9.9,10,9.8,9.98,3090,0
2005-08-24,9.9,10.02,9.8,9.94,7023,0
2005-08-25,10.16,10.18,10.16,10.18,250,0
2005-08-26,10.2,10.38,10.18,10.38,950,0
2005-08-29,10.42,10.48,10.28,10.28,350,0
2005-08-31,10.38,10.38,9.82,10.38,800,0
2005-09-01,10.2,10.4,9.88,10.36,3910,0
2005-09-02,10.5,10.5,10.2,10.24,1300,0
2005-09-06,9.82,10.34,9.82,10.04,4826,0
2005-09-07,10.2,10.44,10,10.24,4250,0
2005-09-08,9.92,10.38,9.92,10.24,3690,0
2005-09-09,10.36,10.36,10.06,10.2,1525,0
2005-09-12,10.3,11.16,10.3,10.7,8816,0
2005-09-13,10.64,10.7,10.5,10.64,2455,0
2005-09-14,10.7,10.7,10.1,10.48,1345,0
2005-09-15,10.58,10.58,10.22,10.58,2250,0
2005-09-16,10.32,10.6,10.3,10.3,1963,0
2005-09-19,10.26,10.42,10.14,10.26,2000,0
2005-09-20,10.32,10.54,10.3,10.32,2266,0
2005-09-21,10.28,10.52,9.8,10.34,4100,0
2005-09-22,10.4,10.48,10,10.3,4825,0
2005-09-23,10.24,10.52,10.24,10.42,1550,0
2005-09-26,10.42,10.6,10.3,10.4,2620,0
2005-09-27,10.48,10.48,10.26,10.46,1300,0
2005-09-28,10.52,10.52,10.46,10.5,502,0
2005-09-29,10.56,10.58,10.28,10.58,3825,0
2005-09-30,10.56,10.7,10.44,10.7,2095,0
2005-10-03,10.48,10.68,10.42,10.68,300,0
2005-10-04,10.44,10.62,10.32,10.62,2950,0
2005-10-05,10.5,10.6,10.4,10.6,150,0
2005-10-06,10.58,10.58,10.4,10.4,350,0
2005-10-07,10.3,10.7,10.3,10.58,5754,0
2005-10-10,10.7,10.7,10.3,10.34,2052,0
2005-10-11,10.54,10.56,10.46,10.56,150,0
2005-10-12,10.34,10.34,10.28,10.28,900,0
2005-10-13,10.46,10.6,10.44,10.58,1700,0
2005-10-14,10.58,10.58,10.58,10.58,1057,0
2005-10-17,10.6,10.6,10.36,10.46,2932,0
2005-10-18,10.56,10.6,10.32,10.4,2000,0
2005-10-19,10.42,10.7,10.42,10.52,5429,0
2005-10-20,10.56,10.6,10.08,10.46,1150,0
2005-10-21,10.46,10.6,10.38,10.56,3589,0
2005-10-24,10.44,10.5,10.32,10.44,3315,0
2005-10-25,10.42,10.42,10.4,10.4,750,0
2005-10-26,10.4,10.7,9.8,10.44,6429,0
2005-10-27,10.12,10.68,10,10.22,3153,0
2005-10-28,10.26,10.6,10.12,10.5,3103,0
2005-10-31,10.14,10.58,10.1,10.1,1960,0
2005-11-01,10.28,10.66,10.08,10.44,6000,0
2005-11-02,10,10.38,9.4,10.2,2800,0
2005-11-03,10.24,10.68,10.06,10.38,2861,0
2005-11-04,10.34,10.4,10.34,10.4,413,0
2005-11-07,10.8,11,10.68,10.8,4650,0
2005-11-08,10.76,10.9,10.6,10.7,1363,0
2005-11-09,10.68,10.72,10.6,10.6,1850,0
2005-11-10,10.6,10.68,10.6,10.6,1100,0
2005-11-11,10.74,10.9,10.74,10.9,4900,0
2005-11-14,11.06,11.1,10.74,10.74,4344,0
2005-11-15,10.74,10.98,10.62,10.7,4500,0
2005-11-16,10.72,10.98,10.5,10.5,4150,0
2005-11-17,10.6,10.84,10.54,10.74,1000,0
2005-11-18,10.78,10.82,10.76,10.76,550,0
2005-11-21,11,11.36,10.68,11,7149,0
2005-11-22,11.22,11.38,11,11.16,4226,0
2005-11-23,11.08,11.12,10.62,10.8,2000,0
2005-11-25,10.82,10.82,10.6,10.8,1200,0
2005-11-28,10.6,10.6,10.6,10.6,93,0
2005-11-29,10.6,10.66,10.6,10.6,5450,0
2005-11-30,10.78,11,10.78,10.84,458,0
2005-12-01,10.78,11,10.72,10.72,3276,0
2005-12-02,10.7,11,10.7,10.82,2300,0
2005-12-05,11,11,10.66,10.78,726,0
2005-12-06,10.64,11,10.62,10.94,5850,0
2005-12-07,11,11.56,11,11.46,1953,0
2005-12-08,11.66,11.68,10.86,11.12,22681,0
2005-12-09,10.96,12,10.9,11.42,16308,0
2005-12-12,11.96,11.96,11.16,11.82,7494,0
2005-12-13,11.58,11.6,11.12,11.5,3686,0
2005-12-14,11.58,11.6,11.2,11.26,3700,0
2005-12-15,11.28,12.1,11.26,11.82,6448,0
2005-12-16,12.2,12.2,11.36,11.7,5512,0
2005-12-19,11.44,12,11.3,11.62,10700,0
2005-12-20,11.4,11.92,11.26,11.46,2650,0
2005-12-21,11.42,11.9,11.3,11.72,2750,0
2005-12-22,11.74,11.98,11.4,11.6,1850,0
2005-12-23,11.2,11.92,10.6,11.28,10128,0
2005-12-27,10.8,11.8,10.8,11.22,11715,0
2005-12-28,11.62,11.78,10.96,11.32,3550,0
2005-12-29,10.88,11.42,10.88,11.3,3263,0
2005-12-30,11.06,11.48,10.92,11.48,5591,0
2006-01-03,10.82,11.5,10.8,11.12,7415,0
2006-01-04,11.04,11.48,11.02,11.22,1800,0
2006-01-05,11.2,11.32,10.96,11.04,3060,0
2006-01-06,11.4,11.4,10.94,11.14,3575,0
2006-01-09,10.82,11.38,10.8,11.24,2691,0
2006-01-10,10.82,11.36,10.82,11.12,11999,0
2006-01-11,10.98,11.28,10.88,11.2,5025,0
2006-01-12,10.82,11.2,10.8,11.2,6153,0
2006-01-13,11.14,11.4,11.12,11.3,2300,0
2006-01-17,11.26,11.26,10.76,10.9,9110,0
2006-01-18,10.9,11.2,10.9,11.04,1410,0
2006-01-19,11,11.12,10.94,11,2450,0
2006-01-20,10.92,11.08,10.92,11.08,350,0
2006-01-23,11.08,11.08,11.08,11.08,675,0
2006-01-24,11,11,10.7,10.78,2369,0
2006-01-25,10.98,11.4,10.62,10.92,14135,0
2006-01-26,11.02,11.4,10.82,11.16,6589,0
2006-01-27,10.82,11.26,10.66,11.26,10069,0
2006-01-30,11.08,11.26,10.86,11.06,1400,0
2006-01-31,10.88,11.18,10.8,11.06,1650,0
2006-02-01,10.9,11.26,10.76,11.26,2500,0
2006-02-02,11.18,11.3,10.78,11,3475,0
2006-02-03,10.88,11.26,10.66,11.08,5918,0
2006-02-06,11.28,11.4,10.98,11.08,1409,0
2006-02-07,11.08,11.8,11.08,11.5,2755,0
2006-02-08,11.1,11.5,11.1,11.22,7525,0
2006-02-09,11.62,11.7,11.02,11.68,6351,0
2006-02-10,11.16,11.7,11.14,11.58,1765,0
2006-02-13,11.58,11.66,11.24,11.66,2700,0
2006-02-14,11.5,11.5,11.2,11.26,1570,0
2006-02-15,11.2,11.6,11.2,11.58,1553,0
2006-02-16,11.58,11.6,11.32,11.48,1650,0
2006-02-17,11.6,11.68,11.6,11.68,2853,0
2006-02-21,11.7,11.86,11.48,11.76,3245,0
2006-02-22,11.8,12.3,11.5,11.74,50342,0
2006-02-23,11.84,11.84,11.58,11.58,150,0
2006-02-24,11.58,11.76,11.58,11.7,338,0
2006-02-27,11.66,11.9,11.6,11.78,797,0
2006-02-28,11.78,11.82,11.06,11.24,13743,0
2006-03-01,11.2,11.5,11.14,11.34,4373,0
2006-03-02,11.1,11.64,11.1,11.58,3862,0
2006-03-03,11.86,11.86,11.46,11.58,1200,0
2006-03-06,11.58,11.58,11.58,11.58,605,0
2006-03-07,11.42,11.6,11.22,11.5,2500,0
2006-03-08,11.34,11.78,10.64,11.14,7900,0
2006-03-09,11.1,11.3,10.86,11,2987,0
2006-03-10,11.06,11.46,10.92,11.46,2132,0
2006-03-13,11.48,11.48,11.22,11.3,2399,0
2006-03-14,11.28,11.4,11.24,11.34,650,0
2006-03-15,11.28,11.54,11.28,11.48,1518,0
2006-03-16,11.5,11.56,11.5,11.54,2420,0
2006-03-17,11.7,11.7,11.7,11.7,50,0
2006-03-20,11.76,11.92,11.52,11.8,3600,0
2006-03-21,11.52,11.78,11.5,11.78,550,0
2006-03-22,11.78,11.94,11.64,11.8,2750,0
2006-03-23,11.78,11.96,11.72,11.82,800,0
2006-03-24,11.9,11.98,11.76,11.8,3025,0
2006-03-27,11.82,11.96,11.82,11.96,675,0
2006-03-28,11.84,11.84,11.7,11.82,1450,0
2006-03-29,11.78,11.9,11.78,11.9,1609,0
2006-03-30,11.98,12,11.7,12,1500,0
2006-03-31,12.02,12.06,12,12.02,1929,0
2006-04-03,12.18,12.44,12.18,12.44,2050,0
2006-04-04,12.3,12.36,12.08,12.32,2284,0
2006-04-05,12.32,12.38,12.14,12.22,2205,0
2006-04-06,12.32,12.38,12.08,12.16,1350,0
2006-04-07,12.38,12.4,12.14,12.4,2000,0
2006-04-10,12.46,12.46,12.46,12.46,528,0
2006-04-11,12.46,12.46,12.46,12.46,509,0
2006-04-12,12.32,12.32,12.32,12.32,100,0
2006-04-13,12.3,12.3,12.3,12.3,370,0
2006-04-17,12.34,12.4,12.34,12.38,750,0
2006-04-18,12.32,12.32,12.32,12.32,500,0
2006-04-19,12.14,12.14,12,12,19621,0
2006-04-20,12.04,12.1,11,12.02,11862,0
2006-04-21,11.6,12.18,11.32,12.1,12705,0
2006-04-24,12,12.08,11.68,11.96,2518,0
2006-04-25,12,12.2,11.74,12.1,8125,0
2006-04-26,12.34,12.38,12.06,12.12,7375,0
2006-04-27,12.04,12.04,12.04,12.04,50,0
2006-04-28,12.12,12.12,12.12,12.12,250,0
2006-05-02,12.16,12.36,11.64,12.28,6002,0
2006-05-03,12.3,12.4,11.82,11.82,2926,0
2006-05-04,11.8,12.2,11.5,11.54,7900,0
2006-05-05,11.72,12.3,11.62,11.9,4893,0
2006-05-08,11.66,11.9,11.64,11.9,1766,0
2006-05-09,11.84,11.9,11.8,11.9,563,0
2006-05-10,11.9,12,11.9,12,415,0
2006-05-11,11.82,12.2,11.82,12.06,3737,0
2006-05-12,11.94,12.22,11.8,11.98,2050,0
2006-05-15,12.3,12.82,12.12,12.24,3603,0
2006-05-16,12.42,12.6,11.92,11.92,2927,0
2006-05-17,12.34,12.44,11.92,11.92,3580,0
2006-05-18,12.12,12.28,11.74,12.18,7641,0
2006-05-19,12.04,12.5,11.88,11.9,700,0
2006-05-22,12.28,12.34,11.92,12.06,3685,0
2006-05-23,11.98,12.4,11.98,11.98,763,0
2006-05-24,11.8,12.16,11.8,11.9,6358,0
2006-05-25,11.96,12.22,11.9,11.92,7528,0
2006-05-26,11.94,12.42,11.86,12.04,1451,0
2006-05-30,11.6,12.28,11.5,12.08,3492,0
2006-05-31,11.88,12.24,11.68,12.1,3275,0
2006-06-01,12.2,12.28,11.68,12.04,450,0
2006-06-02,12.34,12.42,12.08,12.32,1900,0
2006-06-05,12.46,12.5,11.86,12.4,2000,0
2006-06-06,12.38,12.44,12.08,12.08,3299,0
2006-06-07,12.14,12.4,12.12,12.26,4301,0
2006-06-08,12.54,12.54,11.66,11.9,4903,0
2006-06-09,11.72,11.84,11.4,11.4,3249,0
2006-06-12,11.52,11.84,11.44,11.72,4879,0
2006-06-13,11.52,11.66,11.42,11.42,1575,0
2006-06-15,11.44,11.62,11.4,11.4,1000,0
2006-06-19,11.4,11.56,11.22,11.26,7477,0
2006-06-20,11.3,11.6,11.2,11.2,15950,0
2006-06-21,11.3,11.58,11.22,11.44,18766,0
2006-06-22,11.3,11.56,10.8,11.18,6250,0
2006-06-23,10.92,11.48,10.9,11.08,17590,0
2006-06-26,11,11.58,10.92,11.58,8688,0
2006-06-27,11.1,11.48,10.94,11.42,2320,0
2006-06-28,11.38,11.38,11.02,11.02,2025,0
2006-06-29,11.38,11.44,10.96,11.3,1850,0
2006-06-30,11.28,11.6,10.96,11.6,4168,0
2006-07-03,11.1,11.62,11.1,11.44,1790,0
2006-07-05,11.22,11.42,11.02,11.18,5501,0
2006-07-06,11.16,11.34,11.04,11.22,3700,0
2006-07-07,11.14,11.44,11.06,11.18,29665,0
2006-07-10,11.16,11.38,11.1,11.28,3150,0
2006-07-11,11.34,11.44,11.08,11.28,19610,0
2006-07-12,11.1,11.38,11,11.3,8317,0
2006-07-13,11.12,11.32,10.88,10.94,8933,0
2006-07-14,10.96,11.38,10.88,11.16,7275,0
2006-07-17,10.96,11.14,10.9,11.08,650,0
2006-07-18,11.04,11.34,10.96,11.34,2150,0
2006-07-19,11.2,11.44,11,11.28,3100,0
2006-07-20,11.06,11.42,10.92,11.36,7198,0
2006-07-21,11.36,11.44,11.04,11.04,5156,0
2006-07-24,11.1,11.4,11.1,11.24,2003,0
2006-07-25,11.1,11.44,11.06,11.2,4400,0
2006-07-26,11.26,11.4,11.24,11.28,2950,0
2006-07-27,11.24,11.44,11.24,11.28,1700,0
2006-07-28,11.32,11.4,11.22,11.32,17893,0
2006-07-31,11.2,11.3,11.2,11.22,1080,0
2006-08-02,11.2,11.3,11.14,11.14,2053,0
2006-08-03,11.14,11.16,11.14,11.16,150,0
2006-08-04,11.12,11.3,11.12,11.2,1500,0
2006-08-07,11.2,11.4,11.1,11.26,3350,0
2006-08-08,11.18,11.42,11.1,11.1,4050,0
2006-08-09,11.18,11.38,11.18,11.24,1300,0
2006-08-10,11.18,11.34,11.16,11.26,2627,0
2006-08-11,11.22,11.4,11.14,11.18,3775,0
2006-08-14,11.24,11.36,11.16,11.16,1825,0
2006-08-15,11.16,11.16,11.16,11.16,100,0
2006-08-16,11.22,11.32,11.16,11.16,600,0
2006-08-17,11.24,11.24,11.18,11.18,221,0
2006-08-18,11.18,11.2,11.16,11.16,650,0
2006-08-21,11.14,11.14,11.14,11.14,250,0
2006-08-22,11.3,11.3,11.28,11.28,1000,0
2006-08-23,11.14,11.16,10.82,10.98,3221,0
2006-08-24,10.9,11.26,10.9,11.18,1781,0
2006-08-25,11.18,11.24,10.92,11.1,93857,0
2006-08-28,11.18,11.18,10.36,10.36,12200,0
2006-08-29,10.5,10.7,10.06,10.2,5100,0
2006-08-30,10.2,10.54,9.98,10,5525,0
2006-08-31,10.2,10.2,9.82,10,61820,0
2006-09-01,10.08,10.2,10.08,10.16,1550,0
2006-09-05,10.16,10.32,10.1,10.26,5056,0
2006-09-06,10,10.34,10,10.34,2135,0
2006-09-07,10.18,10.78,10.18,10.76,4882,0
2006-09-08,10.68,10.68,10.62,10.62,3475,0
2006-09-11,10.32,10.6,10.22,10.6,2490,0
2006-09-12,10.32,10.6,10.32,10.6,566,0
2006-09-13,10.6,10.7,10.6,10.7,1625,0
2006-09-14,10.46,10.5,10.38,10.38,2650,0
2006-09-15,10.32,10.66,10.2,10.42,6750,0
2006-09-18,10.56,10.7,10.48,10.7,3250,0
2006-09-19,10.6,10.6,10.28,10.52,4550,0
2006-09-20,10.52,10.52,10.22,10.22,2600,0
2006-09-21,10.22,10.48,10.16,10.48,8345,0
2006-09-22,10.34,10.54,10.14,10.48,7043,0
2006-09-25,10.24,10.24,10.24,10.24,690,0
2006-09-26,10.26,10.38,10.26,10.3,700,0
2006-09-27,10.4,10.42,10.24,10.24,1550,0
2006-09-28,10.38,10.38,10.24,10.32,900,0
2006-09-29,10.26,10.48,10.26,10.48,2100,0
2006-10-02,10.52,10.52,10.44,10.44,321,0
2006-10-03,10.4,10.4,10.4,10.4,200,0
2006-10-04,10.16,10.32,10.16,10.22,925,0
2006-10-05,10.26,10.34,10.2,10.2,533,0
2006-10-06,10,10.22,10,10.22,2126,0
2006-10-09,10.22,10.22,10.2,10.2,6200,0
2006-10-10,10.22,10.28,10.22,10.22,300,0
2006-10-11,10.32,10.44,10.24,10.24,750,0
2006-10-12,10.3,10.5,10.3,10.48,588,0
2006-10-13,10.36,10.42,10.32,10.42,300,0
2006-10-16,10.28,10.3,10.28,10.3,622,0
2006-10-17,10.26,10.46,10.24,10.46,1525,0
2006-10-18,10.56,10.56,10.32,10.52,3000,0
2006-10-19,10.52,10.58,10.34,10.54,1900,0
2006-10-20,10.56,10.68,10.3,10.68,3900,0
2006-10-23,10.62,10.62,10.28,10.54,2400,0
2006-10-24,10.48,10.56,10.22,10.5,3376,0
2006-10-25,10.44,10.5,10.42,10.5,450,0
2006-10-26,10.32,10.66,10.32,10.66,3718,0
2006-10-27,10.42,10.66,10.38,10.66,3195,0
2006-10-30,10.6,10.6,10.56,10.56,343,0
2006-10-31,10.62,10.66,10.6,10.66,5599,0
2006-11-01,10.68,10.84,10.6,10.74,3025,0
2006-11-02,10.62,10.84,10.56,10.74,5600,0
2006-11-03,10.8,10.8,10.66,10.72,2650,0
2006-11-06,10.78,10.84,10.74,10.74,150,0
2006-11-07,10.78,11.06,10.52,10.7,7415,0
2006-11-08,10.9,10.9,10.56,10.62,1450,0
2006-11-09,10.88,10.88,10.52,10.52,2500,0
2006-11-10,10.36,10.84,10.36,10.6,2288,0
2006-11-13,10.74,10.8,10.42,10.5,2480,0
2006-11-14,10.46,10.64,10.46,10.48,800,0
2006-11-15,10.52,10.76,10.42,10.44,3900,0
2006-11-16,10.56,10.72,10.42,10.48,3690,0
2006-11-17,10.9,10.9,10.48,10.72,3975,0
2006-11-20,10.54,10.7,10.04,10.44,10581,0
2006-11-21,10.2,10.44,10.2,10.4,2855,0
2006-11-22,10.5,10.5,10.32,10.46,1100,0
2006-11-24,10.24,10.36,10.22,10.3,1171,0
2006-11-27,10.22,10.24,10.14,10.22,1128,0
2006-11-28,10.24,10.26,10.22,10.24,809,0
2006-11-29,10.2,10.28,10.2,10.28,1150,0
2006-11-30,10.12,10.26,10.08,10.26,2294,0
2006-12-01,10.24,10.26,10.2,10.22,1900,0
2006-12-04,10.22,10.26,10.1,10.22,4050,0
2006-12-05,10.14,10.36,10.14,10.34,1600,0
2006-12-06,10.24,10.48,10.24,10.4,400,0
2006-12-07,10.48,10.48,10.48,10.48,100,0
2006-12-08,10.4,10.4,10.4,10.4,300,0
2006-12-11,10.32,10.5,10.32,10.5,200,0
2006-12-12,10.4,10.4,10.4,10.4,800,0
2006-12-13,10.48,10.5,10.4,10.4,1045,0
2006-12-14,10.3,10.46,10.3,10.42,3515,0
2006-12-15,10.4,10.4,10.34,10.34,950,0
2006-12-18,10.3,10.4,10.3,10.4,338,0
2006-12-20,10.38,10.46,10.38,10.46,3460,0
2006-12-21,10.5,10.52,10.48,10.5,450,0
2006-12-22,10.42,10.42,10.42,10.42,250,0
2006-12-26,10.54,10.6,10.4,10.4,1300,0
2006-12-27,10.42,10.62,10.38,10.5,639,0
2006-12-28,10.32,10.32,10.14,10.14,1950,0
2006-12-29,10.14,10.34,10.04,10.34,10433,0
2007-01-03,10.3,10.64,10.2,10.64,4125,0
2007-01-04,10.44,11.02,10.44,10.8,6262,0
2007-01-05,10.58,10.64,10.56,10.58,300,0
2007-01-08,10.48,10.48,10.48,10.48,212,0
2007-01-09,10.54,10.54,10.42,10.42,550,0
2007-01-10,10.34,10.78,10.1,10.22,2600,0
2007-01-11,10.22,10.28,10.08,10.2,1314,0
2007-01-12,10.14,10.14,10.12,10.14,550,0
2007-01-16,10.2,10.44,10.14,10.44,89960,0
2007-01-17,10.32,10.46,10.3,10.46,2325,0
2007-01-18,10.26,10.26,10.26,10.26,121,0
2007-01-19,10.28,10.28,10.28,10.28,53,0
2007-01-22,10.28,10.28,10.1,10.1,2234,0
2007-01-23,10.38,10.38,10.18,10.36,950,0
2007-01-24,10.2,10.2,10.2,10.2,100,0
2007-01-25,10.24,10.24,10.16,10.24,1550,0
2007-01-30,10.2,10.2,10.16,10.16,4102,0
2007-01-31,10.18,10.2,10.18,10.2,350,0
2007-02-01,10.16,10.18,10.16,10.16,150,0
2007-02-02,10.16,10.2,10.16,10.2,8022,0
2007-02-05,10.2,10.2,10.16,10.16,552,0
2007-02-06,10.14,10.14,10.12,10.12,737,0
2007-02-07,10.2,10.22,10.16,10.22,600,0
2007-02-08,10.2,10.2,10.2,10.2,161,0
2007-02-09,10.2,10.62,10.2,10.62,11080,0
2007-02-12,10.28,10.44,10.2,10.2,2043,0
2007-02-13,10.32,10.32,10.26,10.26,11250,0
2007-02-14,10.34,10.46,10.34,10.44,400,0
2007-02-15,10.5,10.58,10.5,10.5,350,0
2007-02-20,10.6,10.6,10.6,10.6,1558,0
2007-02-21,10.5,10.6,10.5,10.6,600,0
2007-02-22,10.64,10.78,10.64,10.7,3571,0
2007-02-23,10.7,10.98,10.7,10.98,1150,0
2007-02-26,10.76,10.9,10.7,10.72,3281,0
2007-02-27,10.78,10.78,10.78,10.78,55,0
2007-02-28,10.8,12.08,10.76,11.96,7017,0
2007-03-01,12.08,12.08,11.96,11.98,1112,0
2007-03-02,11.88,12.6,11.88,12.36,2451,0
2007-03-05,12,12,12,12,50,0
2007-03-06,11.86,11.86,11.84,11.84,136,0
2007-03-07,11.9,11.9,11.9,11.9,350,0
2007-03-08,12.48,12.5,12.06,12.06,215,0
2007-03-09,12.06,12.46,12.06,12.34,1054,0
2007-03-12,11.92,12.38,11.9,12.36,319,0
2007-03-13,12.12,12.34,12.1,12.28,2263,0
2007-03-14,12.34,12.36,12.14,12.28,816,0
2007-03-15,12.34,12.38,11.96,11.96,1950,0
2007-03-16,11.94,12.2,11.92,12,1370,0
2007-03-19,12.16,12.32,11.98,12.32,869,0
2007-03-20,12.2,12.3,12.2,12.3,100,0
2007-03-21,12.38,12.38,12.04,12.28,900,0
2007-03-22,12.3,12.38,12.3,12.38,950,0
2007-03-23,12.38,12.38,12.1,12.1,14925,0
2007-03-26,12.02,12.02,12.02,12.02,300,0
2007-03-27,12.02,12.02,11.82,11.82,1850,0
2007-03-28,12.1,12.3,11.92,12.3,5014,0
2007-03-29,12.28,12.3,12.04,12.04,540,0
2007-03-30,12.02,12.02,12.02,12.02,334,0
2007-04-02,12.06,12.28,12.06,12.1,6725,0
2007-04-04,12.08,12.3,12.08,12.3,552,0
2007-04-05,12.3,12.6,12.3,12.5,4250,0
2007-04-09,12.6,12.6,12.6,12.6,100,0
2007-04-10,12.46,12.5,12.4,12.4,855,0
2007-04-12,12.36,12.4,12.28,12.4,585,0
2007-04-13,12.4,12.4,12.4,12.4,1050,0
2007-04-16,12.4,12.5,12.2,12.5,911,0
2007-04-17,12.5,12.5,12.5,12.5,2655,0
2007-04-18,12.4,12.4,12.4,12.4,500,0
2007-04-19,12.5,12.74,12.5,12.74,2050,0
2007-04-20,12.32,13,12.32,12.72,3400,0
2007-04-23,12.42,12.98,12.42,12.82,1500,0
2007-04-24,12.82,12.82,12.76,12.76,2601,0
2007-04-25,12.7,12.9,12.7,12.9,2093,0
2007-04-26,12.82,12.88,12.82,12.88,102,0
2007-04-27,12.88,13.08,12.88,12.88,2338,0
2007-04-30,12.88,13.56,12.88,13.22,813,0
2007-05-01,13.4,13.4,13.4,13.4,50,0
2007-05-02,13.4,13.7,13.4,13.7,23119,0
2007-05-03,13.84,14.1,13.74,13.9,1410,0
2007-05-04,13.9,13.9,13.4,13.4,9230,0
2007-05-07,13.4,13.4,13.4,13.4,50,0
2007-05-08,13.2,13.22,13.04,13.04,385,0
2007-05-09,13.04,13.04,13,13,450,0
2007-05-10,12.82,13.02,12.8,12.8,950,0
2007-05-11,12.82,12.92,12.8,12.86,300,0
2007-05-14,12.66,12.68,12.66,12.68,550,0
2007-05-15,12.56,12.56,12.56,12.56,525,0
2007-05-16,12.74,12.92,12.7,12.74,950,0
2007-05-17,12.68,12.74,12.64,12.64,250,0
2007-05-21,12.56,12.7,12.1,12.32,4732,0
2007-05-22,12.36,12.42,12.36,12.42,250,0
2007-05-23,12.24,12.96,12.24,12.96,8590,0
2007-05-24,12.4,12.4,12.4,12.4,500,0
2007-05-25,12.8,12.8,12.6,12.62,727,0
2007-05-29,12.4,12.6,12.4,12.6,785,0
2007-05-30,12.44,12.74,12.44,12.64,571,0
2007-05-31,12.52,13.3,12.52,12.7,1771,0
2007-06-01,12.8,13.36,12.7,12.7,1380,0
2007-06-04,13.46,13.46,13.3,13.3,100,0
2007-06-05,12.58,13.06,12.58,12.84,2350,0
2007-06-06,12.9,13.2,12.86,13.02,1623,0
2007-06-07,13.1,13.1,12.78,12.78,1056,0
2007-06-08,12.86,13,12.7,12.72,400,0
2007-06-11,12.9,13.54,12.9,13.14,702,0
2007-06-12,13.22,13.5,12.7,12.7,1521,0
2007-06-13,13.24,13.24,13.14,13.16,315,0
2007-06-14,13.48,13.48,12.8,12.8,2050,0
2007-06-15,12.86,13.06,12.86,13,525,0
2007-06-18,13.02,13.02,12.84,12.84,701,0
2007-06-19,13.46,13.48,13.02,13.02,10768,0
2007-06-20,12.84,12.9,12.8,12.9,835,0
2007-06-21,13.1,13.12,13.1,13.12,750,0
2007-06-22,13.1,13.1,13.1,13.1,50,0
2007-06-25,12.8,12.82,12.8,12.8,610,0
2007-06-26,12.8,12.8,12.7,12.8,1252,0
2007-06-27,12.7,12.7,12.7,12.7,200,0
2007-06-28,12.74,12.74,12.74,12.74,550,0
2007-06-29,13.06,13.28,13.06,13.28,200,0
2007-07-02,13.08,13.64,13.04,13.48,1336,0
2007-07-03,13.5,13.5,13.1,13.1,950,0
2007-07-05,13.04,13.18,12.9,12.94,1350,0
2007-07-06,12.94,12.94,12.56,12.62,687,0
2007-07-09,12.7,12.7,12.7,12.7,581,0
2007-07-10,12.64,12.7,12.5,12.7,14284,0
2007-07-11,12.92,13.32,12.8,12.8,407,0
2007-07-12,12.9,12.9,12.7,12.7,500,0
2007-07-13,12.6,12.6,12.6,12.6,50,0
2007-07-16,12.58,12.58,12.58,12.58,50,0
2007-07-18,12.6,12.64,12.6,12.64,1795,0
2007-07-19,12.6,12.6,12.6,12.6,550,0
2007-07-23,12.6,13.08,12.6,12.62,1268,0
2007-07-24,13.1,13.1,12.62,12.62,150,0
2007-07-25,12.82,12.96,12.7,12.96,795,0
2007-07-26,12.7,13.44,12.7,13.22,800,0
2007-07-27,12.82,13.12,12.62,12.64,700,0
2007-07-30,12.7,12.7,12.7,12.7,123,0
2007-08-01,12.7,12.7,12.6,12.6,500,0
2007-08-02,12.6,12.6,12.6,12.6,50,0
2007-08-03,12.5,12.5,11.8,12.2,1001,0
2007-08-06,12,12,11.6,11.98,410,0
2007-08-07,12,12.02,11,11.86,1217,0
2007-08-08,12.3,12.3,11.9,11.9,1076,0
2007-08-09,11.9,11.9,11.9,11.9,50,0
2007-08-10,11.88,11.88,11.5,11.5,879,0
2007-08-13,11.7,11.88,11.52,11.52,585,0
2007-08-15,11.52,11.52,11.52,11.52,200,0
2007-08-16,11.22,11.22,10.1,10.1,2492,0
2007-08-17,10.2,10.2,10.1,10.1,2395,0
2007-08-20,10.22,10.24,10.1,10.16,3201,0
2007-08-21,10.34,10.9,10.2,10.9,767,0
2007-08-22,10.5,11.4,10.5,11.4,252,0
2007-08-23,11.7,12.1,11.7,12,1200,0
2007-08-24,11.26,12.2,11.26,12.2,1052,0
2007-08-27,12.2,12.2,12,12,250,0
2007-08-28,12,12.18,11.72,12.18,200,0
2007-08-29,12.2,12.2,12,12,5250,0
2007-08-30,11.82,12.12,11.8,12.12,1200,0
2007-08-31,12.26,12.26,12.26,12.26,50,0
2007-09-04,11.86,12.22,11.86,12.22,1100,0
2007-09-06,12.24,12.4,12.24,12.4,1250,0
2007-09-07,12.2,12.24,12.2,12.24,200,0
2007-09-10,12.02,12.34,12,12,285,0
2007-09-11,12,12.2,12,12,375,0
2007-09-12,12,12.32,12,12.32,190,0
2007-09-13,12.2,12.5,12.2,12.5,303,0
2007-09-14,12,12.34,12,12.34,912,0
2007-09-17,12,12.52,11.52,12.5,5948,0
2007-09-18,12.5,12.94,12.5,12.94,612,0
2007-09-19,12.8,12.8,12.6,12.6,2850,0
2007-09-20,12.6,12.6,12.6,12.6,1000,0
2007-09-21,12.5,12.8,12.5,12.8,550,0
2007-09-24,12.7,12.7,12.7,12.7,300,0
2007-09-25,12.7,12.7,12.7,12.7,50,0
2007-09-26,12.8,12.8,12.8,12.8,50,0
2007-09-27,12.8,12.9,12.8,12.8,400,0
2007-09-28,12.8,13.52,12.8,13.52,1250,0
2007-10-02,13.4,13.4,13.22,13.22,511,0
2007-10-03,13.3,13.3,13.14,13.14,583,0
2007-10-04,13.44,13.44,13.44,13.44,200,0
2007-10-05,13.2,13.2,13.2,13.2,689,0
2007-10-08,13.44,13.44,13.14,13.14,359,0
2007-10-09,13.12,13.12,13.02,13.02,400,0
2007-10-10,13.32,13.32,13.32,13.32,294,0
2007-10-11,13.3,13.5,13.3,13.5,1484,0
2007-10-12,13.46,13.46,13.3,13.3,195,0
2007-10-16,13.3,13.3,13.3,13.3,1000,0
2007-10-17,13.3,13.4,13.3,13.3,2317,0
2007-10-18,13.3,13.3,13.3,13.3,450,0
2007-10-19,13.3,13.3,13.3,13.3,150,0
2007-10-23,13.3,13.3,13.3,13.3,600,0
2007-10-24,13.4,13.4,13.4,13.4,50,0
2007-10-25,13.3,13.3,13.3,13.3,467,0
2007-10-26,13.3,13.3,13.3,13.3,50,0
2007-10-29,13.3,13.3,13.3,13.3,50,0
2007-10-30,13.3,13.3,13.3,13.3,550,0
2007-10-31,13.3,13.3,13.3,13.3,700,0
2007-11-01,13.3,13.3,13.3,13.3,300,0
2007-11-02,13.3,13.3,13.2,13.3,1998,0
2007-11-05,13.3,13.5,13.3,13.5,1891,0
2007-11-06,13.3,13.3,13.3,13.3,100,0
2007-11-07,13.3,13.34,13.02,13.14,3350,0
2007-11-08,13.2,13.48,13,13.46,650,0
2007-11-09,13.08,13.08,12.72,12.72,1400,0
2007-11-12,12.72,13.14,12.7,12.7,1950,0
2007-11-13,12.78,12.78,12.7,12.7,160,0
2007-11-14,12.78,12.78,12.7,12.7,100,0
2007-11-15,12.7,12.7,12.7,12.7,50,0
2007-11-16,12.7,12.7,12.7,12.7,50,0
2007-11-19,13.1,13.1,12.7,12.7,843,0
2007-11-20,12.88,13.1,12.88,13.08,400,0
2007-11-21,12.72,12.72,12.72,12.72,50,0
2007-11-26,12.7,12.7,12.7,12.7,50,0
2007-11-27,12.7,12.7,11.8,12.3,2151,0
2007-11-29,12.7,12.7,12.38,12.6,150,0
2007-11-30,12.36,12.6,12.3,12.5,704,0
2007-12-03,12.5,12.52,12.5,12.5,2055,0
2007-12-04,12.2,12.2,11.9,11.9,550,0
2007-12-05,11.8,11.8,11.7,11.7,150,0
2007-12-06,11.6,12.2,10.74,12.2,2950,0
2007-12-07,12.18,16.42,12.18,13.46,77687,0
2007-12-10,13.7,14.96,13.7,14.5,2749,0
2007-12-11,14.48,14.5,13.7,14,5450,0
2007-12-12,14.06,14.1,13.8,13.8,993,0
2007-12-13,14,14,14,14,400,0
2007-12-14,14,14,13.5,13.72,7630,0
2007-12-17,14.56,14.56,13.72,13.94,708,0
2007-12-18,13.76,13.76,13.7,13.7,1775,0
2007-12-19,13.7,14.1,13.7,13.72,1294,0
2007-12-20,13.7,14.2,13.7,13.74,2535,0
2007-12-21,13.74,14,13.74,13.76,974,0
2007-12-24,14,14,13.7,13.7,496,0
2007-12-26,13.7,13.7,13.7,13.7,1830,0
2007-12-27,13.7,13.98,13.7,13.98,2550,0
2007-12-28,13.72,14.1,13.7,14.02,3468,0
2007-12-31,14,14.9,14,14.5,3404,0
2008-01-02,14.5,14.9,13.02,13.04,13182,0
2008-01-03,13.28,14.66,13.2,14.16,2550,0
2008-01-04,14.68,14.74,13.62,14.02,2865,0
2008-01-07,14.1,14.48,13.62,13.72,2132,0
2008-01-08,13.66,14.52,13.6,13.68,1493,0
2008-01-09,14.3,14.5,13.86,14.2,1612,0
2008-01-10,13.7,14.84,13.7,14.5,1675,0
2008-01-11,13.9,14.5,13.9,14.4,2932,0
2008-01-14,14,14.5,14,14.5,1294,0
2008-01-15,14.5,14.5,14,14,1011,0
2008-01-16,14.08,14.3,13.66,14,1879,0
2008-01-17,14,14.54,13.92,14.04,10399,0
2008-01-18,13.62,14.48,13.62,13.66,1031,0
2008-01-22,14.1,14.34,13.6,14.04,2511,0
2008-01-23,13.6,14.48,13.6,14.48,2125,0
2008-01-24,14.5,14.5,14.46,14.46,103,0
2008-01-25,14.5,14.5,14,14,3690,0
2008-01-28,14.18,14.46,14.18,14.46,100,0
2008-01-30,14,14,13.6,13.6,858,0
2008-01-31,14.46,14.48,14.06,14.44,1115,0
2008-02-01,14.48,14.48,14.42,14.48,500,0
2008-02-04,14.9,14.9,14,14,1258,0
2008-02-05,14,14.02,13.6,14,5797,0
2008-02-06,14.56,14.56,13,13,1163,0
2008-02-07,13,14.36,13,13.08,700,0
2008-02-08,13.06,13.52,13.06,13.52,200,0
2008-02-11,13.04,13.18,12.2,12.2,1144,0
2008-02-12,12.44,12.44,11.8,12.2,200,0
2008-02-13,12,12,11.8,12,950,0
2008-02-15,12.08,12.08,12.08,12.08,100,0
2008-02-19,12,13.36,12,12,2474,0
2008-02-20,12,13.08,12,12,550,0
2008-02-21,12,12,12,12,200,0
2008-02-22,12,12,12,12,384,0
2008-02-25,12,12,12,12,701,0
2008-02-26,12.02,12.02,12,12,772,0
2008-02-27,12,12,12,12,50,0
2008-02-28,12,14,12,12.06,2052,0
2008-02-29,12,14.38,12,14.14,4701,0
2008-03-03,12.3,13.94,12.2,13.9,526,0
2008-03-05,12.22,12.22,12.22,12.22,55,0
2008-03-06,13,13.02,12.24,12.64,754,0
2008-03-10,12.1,13.78,12.1,13.78,1334,0
2008-03-11,13.6,13.6,12.04,12.04,1103,0
2008-03-12,12.16,13.26,12.1,13.18,7048,0
2008-03-13,13.14,13.2,13.14,13.2,650,0
2008-03-17,13.1,13.1,12.8,12.8,730,0
2008-03-19,12.34,12.34,12.3,12.3,481,0
2008-03-20,12.3,12.6,12.3,12.6,850,0
2008-03-24,12.6,12.6,12.6,12.6,1465,0
2008-03-25,12.4,12.4,12,12,757,0
2008-03-26,12.02,12.02,12,12,100,0
2008-03-27,12,12,12,12,217,0
2008-03-28,12,12,12,12,10250,0
2008-03-31,12,12.36,12,12.36,1330,0
2008-04-01,12.3,12.3,12.3,12.3,7085,0
2008-04-02,12,12.02,12,12,2550,0
2008-04-03,12,12.4,12,12.4,1730,0
2008-04-04,12,12,12,12,3850,0
2008-04-07,12.36,12.36,12,12,417,0
2008-04-08,12.32,12.36,12.08,12.34,334,0
2008-04-09,12.3,12.38,12,12.12,303,0
2008-04-10,12.38,12.38,12.38,12.38,150,0
2008-04-11,12.38,12.4,12.38,12.4,150,0
2008-04-14,12.1,12.38,12.1,12.38,100,0
2008-04-15,12.38,12.4,12.38,12.4,100,0
2008-04-16,12.38,12.38,12.38,12.38,50,0
2008-04-17,12.18,12.6,12.18,12.6,150,0
2008-04-18,12.7,12.8,12.6,12.6,5336,0
2008-04-21,12.3,12.58,11.6,12.58,2776,0
2008-04-22,12.4,12.58,12,12,2016,0
2008-04-23,12,12.2,12,12,10203,0
2008-04-29,12,12.1,12,12,2025,0
2008-04-30,12.54,12.54,12.54,12.54,944,0
2008-05-02,12.54,12.54,12.24,12.4,1135,0
2008-05-05,12.1,12.58,12.1,12.58,7362,0
2008-05-06,12.4,12.58,12,12.4,3156,0
2008-05-07,12.2,12.2,11.68,12,9508,0
2008-05-08,12,12,12,12,12500,0
2008-05-09,12.48,12.8,12.48,12.8,420,0
2008-05-12,12.8,12.8,12.8,12.8,103,0
2008-05-13,12.78,12.8,12.78,12.8,2721,0
2008-05-14,13.38,13.96,13.38,13.96,100,0
2008-05-15,13.92,13.92,12.8,12.8,180,0
2008-05-16,12.94,13.4,12.94,13.4,2550,0
2008-05-20,13.4,14.2,13,14.2,6850,0
2008-05-21,13.44,14.2,13.42,14.18,1447,0
2008-05-22,13.48,14.18,13.48,13.6,300,0
2008-05-27,13.42,14.16,13.42,14.16,100,0
2008-05-28,14.16,14.56,14,14,4718,0
2008-05-29,14.14,14.16,14,14,1500,0
2008-05-30,14,14.58,13.5,14.54,1521,0
2008-06-02,14.2,14.2,13.8,13.8,112,0
2008-06-04,14.08,14.08,13.68,13.74,1275,0
2008-06-05,13.5,14.2,13.5,14,3792,0
2008-06-09,14.52,14.8,14,14,1150,0
2008-06-10,13.52,14.54,13.5,13.56,1600,0
2008-06-11,13.5,13.5,13.5,13.5,675,0
2008-06-12,14.98,15,14.16,14.16,3530,0
2008-06-13,13.98,14.3,13.98,14,3702,0
2008-06-16,14.2,14.2,14.2,14.2,661,0
2008-06-17,13.5,13.5,13.5,13.5,5050,0
2008-06-18,13.5,13.5,13.5,13.5,7500,0
2008-06-19,13.98,13.98,13.5,13.6,89228,0
2008-06-20,14.48,14.48,13.6,13.62,6590,0
2008-06-23,13.54,13.62,13.54,13.62,2147,0
2008-06-25,14,14,14,14,455,0
2008-06-26,13.52,13.8,13.1,13.52,10010,0
2008-06-27,13.6,13.74,12.76,13.6,4362,0
2008-06-30,13.66,14.1,13.3,14.1,503,0
2008-07-01,14.26,14.26,13.3,13.98,1583,0
2008-07-03,13.42,13.5,13.42,13.5,2958,0
2008-07-07,13.52,13.52,12.94,12.94,694,0
2008-07-08,13.14,13.7,13.14,13.42,445,0
2008-07-09,13.42,13.8,13.12,13.12,1394,0
2008-07-10,13.28,13.28,12.6,12.88,3993,0
2008-07-11,12.72,13,12.72,13,121,0
2008-07-14,12.9,13,12.9,13,67,0
2008-07-15,12.84,12.84,12.84,12.84,50,0
2008-07-16,12.92,13.42,12.54,13.42,3397,0
2008-07-17,13.48,13.48,13.26,13.26,282,0
2008-07-18,13.06,13.5,13.06,13.4,200,0
2008-07-21,13.34,13.34,13.2,13.2,708,0
2008-07-22,13.24,13.48,13.22,13.48,400,0
2008-07-23,13.22,13.6,13.22,13.5,1084,0
2008-07-24,13.4,13.6,12.82,12.84,850,0
2008-07-28,13,13,12.92,12.92,250,0
2008-07-29,12.9,12.9,12.3,12.3,700,0
2008-07-30,13.38,13.4,13.38,13.4,1050,0
2008-07-31,13.7,13.98,13.5,13.98,219,0
2008-08-01,13.98,13.98,13.98,13.98,1918,0
2008-08-04,13.42,13.84,13.42,13.8,236,0
2008-08-05,13.46,13.46,13.46,13.46,100,0
2008-08-06,13.42,13.42,13.22,13.22,1050,0
2008-08-07,13.4,13.4,13.4,13.4,1000,0
2008-08-08,13,13.6,13,13.28,2498,0
2008-08-11,13.24,13.24,13.22,13.22,250,0
2008-08-12,13.24,13.24,12.62,12.62,2587,0
2008-08-13,13.1,13.64,13.1,13.64,1000,0
2008-08-14,13.58,13.82,13.58,13.82,250,0
2008-08-15,13.6,13.62,12.88,13.34,1588,0
2008-08-18,13.22,13.22,13.2,13.2,150,0
2008-08-19,13.7,13.78,13.36,13.36,2752,0
2008-08-20,13.5,14,13.22,14,3940,0
2008-08-22,13.98,14,13.98,14,1268,0
2008-08-25,13.4,13.4,13,13.16,4802,0
2008-08-26,13.16,13.44,12.5,12.98,6952,0
2008-08-27,13.36,13.38,12.32,12.56,1582,0
2008-08-28,13.44,13.44,12.8,12.8,1229,0
2008-08-29,12.8,12.8,12.8,12.8,13018,0
2008-09-02,12.62,13.12,11.98,11.98,2710,0
2008-09-03,12.6,12.6,12.6,12.6,50,0
2008-09-05,12.6,13.42,12,12.06,777,0
2008-09-08,13.32,13.34,11.72,12,1311,0
2008-09-09,12.92,12.92,12.8,12.8,255,0
2008-09-10,13.16,13.22,12.16,12.28,450,0
2008-09-11,12.2,13.16,12.12,12.22,1294,0
2008-09-12,12.5,12.5,12.22,12.22,641,0
2008-09-16,12.24,12.8,12.02,12.02,13243,0
2008-09-17,12.1,12.98,11.8,12.08,6043,0
2008-09-19,12.22,12.22,12.2,12.2,500,0
2008-09-22,12.02,12.94,12,12.28,3024,0
2008-09-23,12.22,12.22,12.2,12.2,105,0
2008-09-24,12.22,12.22,12.2,12.2,6550,0
2008-09-25,12.34,12.36,12.34,12.36,745,0
2008-09-26,12.2,12.2,12.1,12.1,150,0
2008-09-29,13.32,13.32,6.84,10,6670,0
2008-09-30,10.12,11.98,9.7,11.42,4900,0
2008-10-01,12.4,12.4,12.38,12.38,400,0
2008-10-02,12.04,12.4,11.28,11.4,3158,0
2008-10-03,11.62,11.64,11.62,11.64,200,0
2008-10-06,11.56,11.56,6.02,10.2,9452,0
2008-10-07,10.02,10.02,9.98,10,500,0
2008-10-08,10,10.1,8.52,10,3995,0
2008-10-09,10,10,8.32,9,1632,0
2008-10-10,8.44,9.68,7.06,8.9,2630,0
2008-10-13,9.28,9.36,9.08,9.32,2125,0
2008-10-14,10.98,10.98,9.14,9.98,1650,0
2008-10-15,10,10,7.66,8.58,4267,0
2008-10-16,9.9,9.9,8.5,8.5,1825,0
2008-10-17,9.94,9.98,8.58,9.72,4943,0
2008-10-20,9.64,9.8,9.64,9.76,2708,0
2008-10-21,10.1,10.1,9.6,9.76,3917,0
2008-10-23,9.52,9.6,9.52,9.52,852,0
2008-10-24,9.4,9.4,9,9,100,0
2008-10-27,8.8,9,8.8,9,986,0
2008-10-28,8.6,8.6,7.52,8.38,3796,0
2008-10-29,8.38,8.38,8,8.38,4292,0
2008-10-30,8.04,8.5,8,8.5,5818,0
2008-10-31,8.22,8.72,8.22,8.72,1050,0
2008-11-03,9.1,9.14,9.1,9.14,800,0
2008-11-05,8.9,8.9,8.58,8.58,154,0
2008-11-06,8.58,8.58,8.58,8.58,4685,0
2008-11-07,8.6,8.6,8.6,8.6,1050,0
2008-11-10,8.5,8.5,7.5,7.8,8189,0
2008-11-11,7.92,8.54,7.9,7.92,5023,0
2008-11-12,7.88,7.94,7.88,7.94,550,0
2008-11-13,7.92,8.1,7.88,8.1,800,0
2008-11-14,8.02,8.02,7.86,7.86,2436,0
2008-11-17,7.9,7.9,7.72,7.72,3450,0
2008-11-18,7.72,7.8,7.72,7.74,4110,0
2008-11-19,7.78,7.78,7.78,7.78,4992,0
2008-11-20,7.72,7.74,7.72,7.74,600,0
2008-11-24,7.7,8.54,7.7,7.8,3366,0
2008-11-25,8,8,7.8,7.8,1000,0
2008-11-26,7.7,7.86,7.7,7.8,3183,0
2008-11-28,7.76,7.76,7.7,7.7,1350,0
2008-12-01,7.7,7.86,7.7,7.76,2000,0
2008-12-02,7.86,8.4,7.86,8.4,913,0
2008-12-04,8,8,7.58,7.58,4700,0
2008-12-05,7.64,7.64,7.6,7.6,2402,0
2008-12-08,7.8,7.8,7.8,7.8,1657,0
2008-12-09,7.78,8,7.7,8,250,0
2008-12-10,8,8.06,8,8.06,150,0
2008-12-11,8.18,8.18,7.8,7.8,1700,0
2008-12-12,8.78,8.8,8,8,654,0
2008-12-16,7.82,8,6.84,6.84,12206,0
2008-12-17,7.74,7.82,7.38,7.38,1125,0
2008-12-18,7.38,7.48,7.38,7.4,565,0
2008-12-19,7.22,7.22,7.1,7.1,429,0
2008-12-22,7.28,7.82,7.2,7.62,1804,0
2008-12-23,7.12,7.64,6.68,6.8,3101,0
2008-12-24,6.8,7.16,6.66,7.16,1446,0
2008-12-26,6.16,6.9,6.16,6.9,625,0
2008-12-30,6.5,6.5,5.04,5.7,35618,0
2008-12-31,5.8,6.6,5.7,6.26,9287,0
2009-01-02,6.38,6.6,6.38,6.5,2574,0
2009-01-06,6.42,6.64,5.8,6.44,1137,0
2009-01-07,5.82,6.58,5.8,6.54,4015,0
2009-01-08,6.2,6.72,6.18,6.7,5218,0
2009-01-09,6.72,7.98,6.72,7.98,7001,0
2009-01-12,8,8.02,7.72,8,2138,0
2009-01-13,7.54,9,7.54,9,2008,0
2009-01-15,9.4,9.4,7.46,7.46,1947,0
2009-01-16,8.48,8.48,7.5,8.48,6173,0
2009-01-20,8.74,8.74,8.54,8.54,843,0
2009-01-22,8.84,8.84,7.52,8,1528,0
2009-01-23,7.8,7.8,7,7.1,509,0
2009-01-29,8.54,8.58,8.5,8.5,503,0
2009-01-30,8.56,8.6,8.54,8.6,665,0
2009-02-02,8.02,8.58,8,8.58,816,0
2009-02-03,8.58,8.58,8.42,8.5,40540,0
2009-02-04,8.48,8.6,8.02,8.02,1395,0
2009-02-09,9.4,9.4,8.8,8.8,770,0
2009-02-10,8,8,8,8,625,0
2009-02-11,8,8,7.4,7.4,3951,0
2009-02-17,7.1,7.1,6.36,6.36,382,0
2009-02-18,6.9,7.84,6.9,7.84,332,0
2009-02-19,7.06,7.9,7.06,7.9,10183,0
2009-02-20,6.94,7.04,6.6,6.6,1816,0
2009-02-23,6.6,6.6,6.6,6.6,250,0
2009-02-24,6.98,7,6.6,6.62,1010,0
2009-02-25,6.62,6.62,5.6,5.8,2489,0
2009-02-26,5.86,5.86,5.86,5.86,710,0
2009-02-27,6.48,6.48,5.8,6,3956,0
2009-03-02,6.02,6.02,5.8,5.8,4960,0
2009-03-03,5.8,6.2,5.8,5.82,1759,0
2009-03-04,5.82,6.08,5.82,6.08,26436,0
2009-03-06,5.82,5.96,5.8,5.8,59213,0
2009-03-09,5.82,6.06,5.26,6.06,5875,0
2009-03-10,5.5,6.06,5.4,6.06,1650,0
2009-03-11,6.06,6.06,5.76,6,803,0
2009-03-12,5.38,6.04,5.3,6.04,3818,0
2009-03-16,5.8,6.38,5.8,6.38,1065,0
2009-03-17,5.66,5.66,5.66,5.66,283,0
2009-03-18,6.18,6.3,5.9,5.9,654,0
2009-03-19,5.9,5.9,5.9,5.9,133,0
2009-03-20,5.92,5.92,5.92,5.92,54,0
2009-03-23,5.9,6.72,5.6,6.14,2432,0
2009-03-25,6.54,6.62,6.54,6.58,390,0
2009-03-27,6.58,6.6,6.18,6.18,31383,0
2009-03-31,6.64,6.64,6.2,6.2,140,0
2009-04-08,5.6,6.2,5.6,6,973,0
2009-04-09,6,6,6,6,5594,0
2009-04-14,5.64,6.2,5.64,6.2,489,0
2009-04-15,6,6.1,6,6.1,160,0
2009-04-16,6.28,6.3,6.28,6.3,331,0
2009-04-20,6.3,6.3,6.2,6.2,675,0
2009-04-21,6.1,6.3,6.1,6.3,520,0
2009-04-24,6.3,7.56,6.3,7.56,860,0
2009-04-27,7.98,11.84,7.98,9.1,6265,0
2009-04-28,9.02,10.42,9,9.02,2910,0
2009-04-29,10.44,11.62,10,11.1,5287,0
2009-04-30,11.1,11.8,10,11.36,21134,0
2009-05-01,11.62,11.62,10.64,10.64,1154,0
2009-05-04,11.78,11.78,10,10.24,3484,0
2009-05-05,10.02,10.02,9.28,9.56,1578,0
2009-05-06,9.1,9.1,9.1,9.1,150,0
2009-05-07,9.1,9.1,8,8,2465,0
2009-05-08,7.22,7.7,7.22,7.42,3275,0
2009-05-11,7.84,7.84,7.84,7.84,200,0
2009-05-12,8,8,8,8,2596,0
2009-05-13,7.6,8,7.6,8,3103,0
2009-05-14,7.98,7.98,7.98,7.98,1803,0
2009-05-15,7.22,7.98,7.2,7.98,1735,0
2009-05-18,7.96,8.5,7.84,8,5352,0
2009-05-19,8,8.06,7.8,7.96,695,0
2009-05-20,8,8,7.98,7.98,9288,0
2009-05-22,7.2,8.6,7.2,8.6,966,0
2009-05-26,8.54,8.54,8.54,8.54,50,0
2009-05-27,8,8.4,7.98,7.98,6528,0
2009-05-29,8.4,8.4,8.12,8.12,520,0
2009-06-01,7.5,9.18,7.5,9.18,1125,0
2009-06-04,9.18,9.18,8.4,8.4,1825,0
2009-06-05,8.4,8.4,8.4,8.4,79,0
2009-06-10,8.86,8.86,7.66,8.86,300,0
2009-06-11,8.9,9,8.1,8.96,8444,0
2009-06-12,8.02,8.96,8.02,8.88,450,0
2009-06-18,9,9,9,9,3823,0
2009-06-22,8.06,8.86,8,8.86,742,0
2009-06-23,8.02,8.74,8.02,8.74,770,0
2009-06-24,8.02,9,7.6,7.6,4622,0
2009-06-25,7.6,9,7.54,8.6,1750,0
2009-06-26,8.6,8.6,8.6,8.6,6925,0
2009-06-29,8.74,8.74,8.12,8.12,300,0
2009-06-30,8.7,8.7,8.1,8.6,650,0
2009-07-06,7.6,7.6,7.42,7.44,471,0
2009-07-07,8,8.44,7.6,7.6,350,0
2009-07-08,7.66,7.66,7.62,7.62,200,0
2009-07-09,7.42,7.7,7.42,7.7,550,0
2009-07-14,7.7,7.7,7.7,7.7,146,0
2009-07-15,8.66,8.78,8.66,8.78,480,0
2009-07-16,8,8.7,8,8.7,842,0
2009-07-21,8.6,8.6,8.6,8.6,484,0
2009-07-24,8.6,8.6,8.6,8.6,0,0
2009-07-27,8.6,8.6,8.6,8.6,0,0
2009-07-28,8.6,8.6,8.6,8.6,0,0
2009-07-29,8.6,8.6,8.6,8.6,0,0
2009-07-30,8.04,8.04,8.02,8.02,471,0
2009-07-31,8.02,8.02,8,8,100,0
2009-08-03,7.62,7.62,7.62,7.62,50,0
2009-08-04,7.62,7.62,7.6,7.62,2627,0
2009-08-05,7.5,7.8,7,7.56,1550,0
2009-08-06,7.04,7.04,7.04,7.04,500,0
2009-08-07,7.96,7.96,7.02,7.02,433,0
2009-08-10,7.02,7.96,7.02,7.96,1035,0
2009-08-11,7.2,7.2,7.1,7.1,501,0
2009-08-12,7.12,7.24,7.1,7.12,550,0
2009-08-13,7.56,7.56,7.12,7.12,1674,0
2009-08-14,7.32,7.94,7.3,7.94,396,0
2009-08-17,7.12,7.12,7.12,7.12,1924,0
2009-08-18,7.2,7.96,7.2,7.96,751,0
2009-08-19,7.5,8.48,7.5,8.48,600,0
2009-08-21,8.1,8.1,8.1,8.1,123,0
2009-08-24,8.4,8.4,8.02,8.4,3083,0
2009-08-25,8.38,8.72,7.62,8.5,10228,0
2009-08-27,9,9,8.96,8.96,242,0
2009-08-28,9,9,8.5,9,700,0
2009-08-31,7.84,9,7.84,8.78,3437,0
2009-09-01,8,8.78,8,8.78,1220,0
2009-09-03,8.76,8.78,8.2,8.78,1939,0
2009-09-04,8.5,8.94,8.38,8.9,1791,0
2009-09-08,8,9,8,9,1579,0
2009-09-09,9,9.38,8.5,8.5,408,0
2009-09-10,8.5,9.08,8.5,9.02,1367,0
2009-09-11,9,9,9,9,125,0
2009-09-14,9.3,9.3,9,9,600,0
2009-09-15,10,10,9.96,10,783,0
2009-09-16,10,10,10,10,90,0
2009-09-17,9.52,10.28,9.5,10.28,954,0
2009-09-18,9.5,9.5,8.5,8.5,1384,0
2009-09-21,9.92,10,9,9.06,1650,0
2009-09-22,9.04,9.04,9,9,2350,0
2009-09-23,8.02,10,8.02,9.06,3390,0
2009-09-29,10,10,10,10,250,0
2009-09-30,9.5,9.52,9.02,9.4,3046,0
2009-10-01,9,9.6,9,9.6,667,0
2009-10-02,9.32,9.96,9.1,9.82,24982,0
2009-10-05,9.82,9.84,9.82,9.82,39125,0
2009-10-06,9.9,10.5,9.9,10.3,7106,0
2009-10-07,11,11.86,11,11.82,757,0
2009-10-08,11.98,11.98,10.94,10.96,5124,0
2009-10-12,11.92,12.56,11.62,12.56,1209,0
2009-10-13,12,12.1,12,12.1,23247,0
2009-10-14,12.1,12.32,12.1,12.3,11464,0
2009-10-15,12.94,13.1,12.82,13.1,2865,0
2009-10-16,13.68,13.68,12.36,12.38,30768,0
2009-10-19,12.98,13.68,12.98,13.54,641,0
2009-10-20,13.3,13.3,13.06,13.06,19800,0
2009-10-21,13.04,13.6,12.72,13.46,2028,0
2009-10-22,13.5,13.6,13.4,13.4,600,0
2009-10-23,13.26,13.8,13.26,13.78,952,0
2009-10-26,13.8,13.8,13.16,13.18,418,0
2009-10-27,13.06,13.06,13,13,852,0
2009-10-28,12.5,12.5,12,12,2400,0
2009-10-29,13.4,13.4,10.08,10.08,8137,0
2009-10-30,11.12,12.98,10.02,10.96,5352,0
2009-11-02,10.98,13.34,10.6,10.62,3380,0
2009-11-03,10.66,11.1,10.24,11.1,10356,0
2009-11-04,10.8,12.58,10.14,10.16,8893,0
2009-11-05,10.18,10.92,10.18,10.36,1108,0
2009-11-06,10.42,10.42,10.02,10.26,560,0
2009-11-09,9.06,10.42,9.06,10.42,3411,0
2009-11-10,10.88,10.88,10.42,10.88,358,0
2009-11-11,10,11,10,11,3006,0
2009-11-12,10.4,10.4,10.08,10.08,183,0
2009-11-16,10.24,10.88,10.06,10.88,905,0
2009-11-17,11.42,11.42,9.08,10.52,3877,0
2009-11-18,10.2,10.28,10.2,10.2,600,0
2009-11-19,10.1,10.2,9.16,9.98,7518,0
2009-11-20,10,10.58,10,10.58,174,0
2009-11-23,10.56,11.02,10.56,10.84,340,0
2009-11-24,10,10,10,10,50,0
2009-11-25,10.26,10.92,10.2,10.92,285,0
2009-11-30,10.64,10.64,10.64,10.64,100,0
2009-12-01,10.64,10.66,10.2,10.2,21310,0
2009-12-02,10.2,10.2,9.48,9.5,300,0
2009-12-03,10.22,10.5,10.1,10.1,3678,0
2009-12-07,10,10.36,9.4,10.36,2571,0
2009-12-08,9.6,10.1,9.6,10.1,2072,0
2009-12-09,10,10.36,9.88,9.9,6571,0
2009-12-10,9.9,9.9,9.9,9.9,50,0
2009-12-11,10.2,10.3,10,10.02,688,0
2009-12-14,10,10,9.2,9.6,550,0
2009-12-15,10.34,10.9,10.34,10.64,2128,0
2009-12-16,10.2,10.2,10,10.02,1687,0
2009-12-17,9.7,10.84,9.7,10.84,236,0
2009-12-18,10.28,10.34,10,10,3006,0
2009-12-21,9.96,10,9.32,9.8,3290,0
2009-12-22,10.68,10.68,10.12,10.12,5737,0
2009-12-24,10.14,10.14,10.14,10.14,102,0
2009-12-28,10.26,10.5,10.16,10.5,2080,0
2009-12-29,10.5,10.68,10.5,10.68,1757,0
2009-12-30,10.5,10.6,10.48,10.5,5141,0
2009-12-31,10.68,10.72,10.68,10.72,1432,0
2010-01-04,10.68,10.72,10,10,1262,0
2010-01-06,10.08,10.08,9.76,10,2008,0
2010-01-07,10.42,10.42,9.68,10,2406,0
2010-01-08,10,10.1,10,10,2438,0
2010-01-11,10.5,10.52,10,10,1184,0
2010-01-12,10,10,10,10,3838,0
2010-01-14,10.48,10.48,10.1,10.46,2328,0
2010-01-15,10.3,10.3,10,10.2,841,0
2010-01-19,10,10.52,10,10.52,1740,0
2010-01-20,10.04,10.04,10.04,10.04,50,0
2010-01-21,10.52,10.52,10.52,10.52,50,0
2010-01-26,10.38,10.38,10.36,10.38,3100,0
2010-01-27,10.06,10.06,10,10,484,0
2010-01-28,10.36,10.4,10.28,10.4,400,0
2010-01-29,10.22,10.4,9.6,10,2933,0
2010-02-01,10.02,10.02,9.3,9.3,1290,0
2010-02-02,9.32,10.42,9.32,9.98,204,0
2010-02-03,9.96,9.96,9.84,9.84,100,0
2010-02-08,10,10,10,10,60,0
2010-02-09,9.98,9.98,9.9,9.9,163,0
2010-02-11,10,10.02,9.98,9.98,480,0
2010-02-17,9.58,10.36,9.58,10.36,175,0
2010-02-18,10.36,10.36,9.92,9.92,150,0
2010-02-19,9.06,9.06,9.06,9.06,3068,0
2010-02-23,8.5,8.5,7.56,8,1017,0
2010-02-24,8.1,8.1,8.02,8.1,837,0
2010-02-25,7.92,8,7.92,8,750,0
2010-02-26,7.84,7.84,7.84,7.84,50,0
2010-03-01,7.84,7.96,7.5,7.52,2905,0
2010-03-02,7.5,8.68,6.8,8.68,775,0
2010-03-04,7.02,9.92,7.02,8,7112,0
2010-03-05,8,8.06,7.82,7.82,3278,0
2010-03-08,7,8.16,6.56,8.14,2153,0
2010-03-09,7.96,8,7.94,7.94,450,0
2010-03-10,7.94,8,7.38,8,1052,0
2010-03-11,7.98,8.36,6.84,8.18,1929,0
2010-03-12,7.1,8,7.1,8,1120,0
2010-03-15,7.98,8.36,7.96,7.96,430,0
2010-03-16,8,8,7.9,7.9,100,0
2010-03-17,7.96,7.96,7.92,7.92,784,0
2010-03-18,7.96,8.86,7.94,8.22,6000,0
2010-03-19,8.6,8.6,7.8,7.8,1368,0
2010-03-22,7.8,8.3,7.8,8,3508,0
2010-03-23,8,8.06,7.8,7.8,1250,0
2010-03-24,7.84,7.84,7.84,7.84,254,0
2010-03-25,7.6,7.98,6.98,7.64,8253,0
2010-03-26,7.82,7.82,7.82,7.82,508,0
2010-03-30,7.92,7.92,6.56,7.16,1718,0
2010-03-31,6.9,7.84,6.9,7.5,3181,0
2010-04-01,7.8,8,7.66,7.9,5067,0
2010-04-05,7.98,7.98,7.5,7.5,1106,0
2010-04-06,7.84,7.9,7.62,7.9,450,0
2010-04-07,7.82,7.88,7.06,7.42,4567,0
2010-04-08,7.64,7.64,7.5,7.5,528,0
2010-04-12,7.54,7.54,7.5,7.5,100663,0
2010-04-13,7.78,7.92,7.34,7.52,813,0
2010-04-14,7.5,7.6,7.5,7.5,250,0
2010-04-15,7.5,7.5,7.5,7.5,175,0
2010-04-16,7.4,7.5,7.4,7.5,1763,0
2010-04-19,7.36,7.36,7.36,7.36,300,0
2010-04-20,7.3,7.96,7.3,7.94,1610,0
2010-04-21,7.94,7.94,7.34,7.94,789,0
2010-04-23,7.36,8,7.36,7.96,4850,0
2010-04-26,7.96,8,7.9,7.9,700,0
2010-04-28,7.88,7.9,7.8,7.8,1306,0
2010-04-29,7.5,7.52,7.5,7.52,261,0
2010-04-30,7.06,7.9,7.06,7.7,2374,0
2010-05-05,7.7,7.7,7.36,7.36,385,0
2010-05-06,7.36,7.74,7.24,7.36,12001,0
2010-05-07,7.48,7.5,7.24,7.24,675,0
2010-05-11,7.58,7.84,7.58,7.8,878,0
2010-05-12,7.12,7.76,7.12,7.76,601,0
2010-05-13,7.74,7.74,7.2,7.3,554,0
2010-05-17,7.32,7.88,7.32,7.5,1391,0
2010-05-18,7.48,7.56,7.48,7.56,150,0
2010-05-19,7.32,7.42,7.18,7.24,631,0
2010-05-20,7.4,7.5,7.04,7.44,5477,0
2010-05-21,7.08,7.68,7.08,7.58,3230,0
2010-05-26,7.6,7.6,7.04,7.3,1422,0
2010-05-27,7.32,7.7,7.04,7.7,31180,0
2010-05-28,7.62,7.62,7.18,7.18,1700,0
2010-06-01,7.3,7.32,7.3,7.32,361,0
2010-06-03,7.62,7.62,7.62,7.62,256,0
2010-06-04,7.64,7.64,7.64,7.64,1250,0
2010-06-07,7.66,7.66,7.26,7.42,1595,0
2010-06-08,7.32,7.56,7.22,7.22,1117,0
2010-06-09,7.1,7.1,7.1,7.1,125,0
2010-06-10,7.16,7.32,6.86,7.3,1407,0
2010-06-11,7.3,7.62,7.14,7.62,1215,0
2010-06-14,7.62,7.62,7.04,7.2,1335,0
2010-06-15,7.2,7.32,7.12,7.32,2950,0
2010-06-16,7.12,7.56,7.12,7.56,238,0
2010-06-17,7.16,7.36,7.16,7.36,9962,0
2010-06-18,7.3,7.7,7.3,7.7,164,0
2010-06-21,7.46,7.48,7.46,7.48,112,0
2010-06-22,6.86,7.28,6.86,7.28,838,0
2010-06-23,7.18,7.32,7.18,7.22,413,0
2010-06-24,7.2,7.36,7.2,7.36,1528,0
2010-06-28,7.16,7.34,7,7.28,3067,0
2010-07-01,6.9,7,6.9,7,291,0
2010-07-02,6.96,7.1,6.6,7.1,5689,0
2010-07-06,7.1,7.26,7.06,7.26,1151,0
2010-07-07,6.68,6.78,6.68,6.76,1882,0
2010-07-08,6.76,6.76,6.76,6.76,19723,0
2010-07-09,6.76,6.76,6.76,6.76,1098,0
2010-07-12,6.8,6.96,6.8,6.96,628,0
2010-07-14,7.04,7.04,6.9,6.9,202,0
2010-07-16,6.64,6.64,6.64,6.64,50,0
2010-07-19,6.94,6.98,6.76,6.8,700,0
2010-07-21,6.64,6.64,6.64,6.64,200,0
2010-07-22,6.66,6.66,6.66,6.66,100,0
2010-07-23,6.7,7.06,6.7,7.06,191,0
2010-07-26,6.7,6.7,6.7,6.7,150,0
2010-07-27,6.68,6.9,6.66,6.66,400,0
2010-07-29,6.62,6.62,6.62,6.62,50,0
2010-07-30,6.64,6.64,6.64,6.64,1215,0
2010-08-02,6.64,6.74,6.62,6.74,345,0
2010-08-03,6.62,6.9,6.46,6.78,602,0
2010-08-04,6.62,7,6.62,7,439,0
2010-08-06,6.52,6.56,6.4,6.4,1415,0
2010-08-09,6.38,6.38,6.38,6.38,50,0
2010-08-10,6.42,6.84,6.4,6.5,2328,0
2010-08-12,6.8,6.8,6.8,6.8,50,0
2010-08-13,6.4,6.72,6.4,6.56,537,0
2010-08-17,6.8,6.8,6.8,6.8,250,0
2010-08-18,6.6,6.6,6.6,6.6,50,0
2010-08-19,6.92,6.92,6.74,6.78,3350,0
2010-08-20,6.6,6.6,6.6,6.6,38386,0
2010-08-23,6.6,6.66,6.6,6.6,16750,0
2010-08-25,6.46,6.6,6.46,6.6,1940,0
2010-08-27,6.5,6.5,6.5,6.5,550,0
2010-08-30,6.56,6.94,6.5,6.94,14455,0
2010-08-31,7.02,7.06,7.02,7.02,645,0
2010-09-01,6.86,7,6.86,7,8875,0
2010-09-02,7.1,7.24,7.1,7.24,1800,0
2010-09-03,7.34,8,7.34,8,6007,0
2010-09-07,8,8.34,7.98,8.24,8145,0
2010-09-09,8.24,8.42,8.24,8.42,3680,0
2010-09-10,8.58,8.58,8,8.44,7324,0
2010-09-13,8.14,8.2,8.12,8.14,13211,0
2010-09-14,8,8.14,7.58,8.14,2968,0
2010-09-16,8.14,8.48,8.14,8.48,5115,0
2010-09-17,8.48,8.48,8.48,8.48,87,0
2010-09-20,8.48,8.54,8.36,8.54,1555,0
2010-09-21,8.54,8.6,8.54,8.6,241,0
2010-09-22,8.18,8.54,8.18,8.52,273,0
2010-09-24,8.4,8.62,8.4,8.62,926,0
2010-09-27,8,8,7.72,7.82,1098,0
2010-09-28,7.76,8.9,7.74,8.9,5388,0
2010-09-30,8.5,8.5,7.74,8.26,1594,0
2010-10-01,8.26,8.26,8.18,8.18,235,0
2010-10-04,8.1,8.1,7.8,7.94,711,0
2010-10-05,8.22,8.56,8.22,8.56,493,0
2010-10-07,8.16,8.52,7.96,8.52,791,0
2010-10-08,8.12,8.12,7.94,8.08,972,0
2010-10-11,8.06,8.08,8,8,728,0
2010-10-12,8.42,8.64,8.06,8.42,1850,0
2010-10-13,8.58,8.8,8.02,8.8,2450,0
2010-10-14,8.36,8.8,8.36,8.4,1725,0
2010-10-19,7.72,7.72,7.72,7.72,50,0
2010-10-21,8.38,9,8.08,8.3,4101,0
2010-10-22,8.38,8.4,8.38,8.4,150,0
2010-10-25,8.84,9.04,8.12,8.46,3777,0
2010-10-26,8.9,8.94,8.44,8.52,1969,0
2010-10-27,8.36,8.38,7.8,7.8,775,0
2010-10-28,7.8,7.8,7.42,7.54,1917,0
2010-10-29,7.54,7.8,7.16,7.4,4312,0
2010-11-01,7.48,7.48,6.94,7.38,271,0
2010-11-02,7.38,7.5,6.88,7.5,1756,0
2010-11-03,7.5,7.5,7.5,7.5,50,0
2010-11-04,8.54,8.76,8,8.46,305,0
2010-11-08,7.66,8.5,7.66,8.5,3561,0
2010-11-09,8.6,8.6,8.6,8.6,394,0
2010-11-10,8.6,8.8,7.72,8.68,4175,0
2010-11-12,8.62,8.62,8.62,8.62,50,0
2010-11-15,8.5,8.6,8.5,8.52,1050,0
2010-11-16,8.46,8.5,8.26,8.5,1426,0
2010-11-17,8.4,8.4,8.14,8.4,1385,0
2010-11-18,7.92,7.96,7.92,7.92,286,0
2010-11-19,7.96,7.96,7.96,7.96,100,0
2010-11-22,7.22,8.28,7.18,8,667,0
2010-11-24,8.02,8.44,7.9,8.16,3288,0
2010-11-29,8.2,8.5,8.18,8.5,4467,0
2010-11-30,8.94,8.94,8.4,8.4,850,0
2010-12-01,8.4,8.8,8.22,8.8,650,0
2010-12-02,8.38,8.76,8.38,8.44,413,0
2010-12-03,7.44,8.98,7.36,8.98,1371,0
2010-12-06,8.76,8.76,8.24,8.24,860,0
2010-12-07,8.06,8.68,8.06,8.16,932,0
2010-12-08,7.98,8.26,7.62,8.26,2493,0
2010-12-09,8.26,8.26,8.18,8.18,125,0
2010-12-10,8.24,8.5,8.24,8.5,4156,0
2010-12-13,8.8,8.8,8.8,8.8,426,0
2010-12-14,8.06,8.52,8,8.5,400,0
2010-12-16,8,8.24,8,8.22,2292,0
2010-12-17,8.92,8.92,8.92,8.92,458,0
2010-12-20,8.94,9,8.4,8.56,3634,0
2010-12-21,8.12,8.52,8.06,8.52,782,0
2010-12-22,9.42,9.5,8.6,8.9,3866,0
2010-12-23,9.46,9.58,8.94,9.34,2372,0
2010-12-27,8.38,9.18,8.38,9.18,102,0
2010-12-28,8.22,8.7,7.3,7.4,54140,0
2010-12-29,7.74,8.24,7.74,7.96,9493,0
2010-12-30,8.4,8.7,8.1,8.56,3496,0
2010-12-31,8.62,8.76,8.46,8.6,2311,0
2011-01-03,8.7,8.7,8,8.4,1361,0
2011-01-04,8.24,9,8.24,8.92,2258,0
2011-01-05,8.26,8.9,8.22,8.9,1041,0
2011-01-06,8.22,8.86,8.2,8.76,1100,0
2011-01-07,8.22,8.88,8.22,8.64,3066,0
2011-01-10,8.9,8.9,8.2,8.3,1918,0
2011-01-12,8.74,8.74,8.3,8.74,2627,0
2011-01-13,8.24,8.72,8.14,8.68,3135,0
2011-01-14,8.22,8.68,8.22,8.68,681,0
2011-01-19,8.5,8.5,8.5,8.5,400,0
2011-01-20,8.42,8.66,8.4,8.66,2617,0
2011-01-21,8.62,8.66,8.62,8.66,813,0
2011-01-24,8.4,8.42,8.4,8.4,33401,0
2011-01-25,8.38,8.4,8.34,8.4,3609,0
2011-01-26,8.48,8.64,8.48,8.64,150,0
2011-01-27,8.36,8.64,8.36,8.64,1597,0
2011-01-28,8.6,8.8,8.6,8.8,10000,0
2011-01-31,8.78,8.8,8.44,8.6,1250,0
2011-02-01,8.6,8.78,8.6,8.78,1612,0
2011-02-04,8.82,8.9,8.82,8.9,228,0
2011-02-07,8.5,9.04,8.5,9.02,3513,0
2011-02-08,8.44,9.2,8.44,9.04,923,0
2011-02-09,9,9.02,8.82,9,4543,0
2011-02-10,9,9.02,8.72,9,2755,0
2011-02-11,8.98,9.04,8.66,9,6541,0
2011-02-14,9.16,10.08,8.4,9.56,7279,0
2011-02-15,9.56,11.62,8.82,10.68,6909,0
2011-02-16,10.5,11.32,9.48,9.6,5220,0
2011-02-17,9.6,10.9,8.98,10.18,13792,0
2011-02-18,10.24,10.26,9.42,9.7,5978,0
2011-02-22,9.82,10.78,9.24,9.8,9712,0
2011-02-23,10.14,10.18,9.42,9.64,2608,0
2011-02-24,9.72,9.96,9.5,9.54,1000,0
2011-02-25,9.68,9.96,9.68,9.96,2013,0
2011-02-28,9.6,10.02,9.28,9.42,883,0
2011-03-01,9.64,9.66,8.8,9.4,2188,0
2011-03-02,9.36,10.28,8.72,9.2,4417,0
2011-03-03,9.38,10.06,9.12,10.02,4818,0
2011-03-04,9.82,10.02,9.3,9.3,808,0
2011-03-07,9.26,10.18,9.06,9.72,7730,0
2011-03-08,9.64,9.98,9.64,9.88,350,0
2011-03-09,10.12,10.12,10.12,10.12,50,0
2011-03-10,9.54,9.54,9.02,9.14,1629,0
2011-03-11,9.3,9.3,8.74,8.82,6481,0
2011-03-14,8.38,9.4,8.38,8.64,2483,0
2011-03-16,8.46,8.98,8.4,8.4,1015,0
2011-03-17,8.42,8.64,8.4,8.64,652,0
2011-03-18,8.6,8.64,8.6,8.6,2182,0
2011-03-21,8.38,8.38,8.36,8.36,194,0
2011-03-22,8.4,8.58,8.36,8.44,3125,0
2011-03-23,8.54,8.58,8.54,8.58,350,0
2011-03-24,8.5,8.52,8.5,8.5,1075,0
2011-03-25,8.5,9.14,8.4,9.1,3833,0
2011-03-28,9.2,9.22,8.48,8.54,1889,0
2011-03-29,9.08,9.08,8.72,8.86,200,0
2011-03-30,8.86,8.86,8.54,8.78,4800,0
2011-03-31,8.48,8.92,8.48,8.82,3038,0
2011-04-01,8.86,8.86,8.76,8.76,302,0
2011-04-04,8.56,8.7,8.56,8.7,100,0
2011-04-05,8.52,9.2,8.52,9.2,2114,0
2011-04-06,9.16,9.18,8.44,9,2574,0
2011-04-07,8.7,9,8.6,8.66,2824,0
2011-04-08,9.12,9.12,8.66,8.66,200,0
2011-04-11,8.82,8.82,8.8,8.8,330,0
2011-04-12,8.82,8.82,8.56,8.56,225,0
2011-04-19,8.5,8.5,8.4,8.4,1700,0
2011-04-21,8.42,8.44,8.42,8.42,3701,0
2011-04-25,8.42,8.42,8.42,8.42,900,0
2011-04-27,8.54,8.54,8.54,8.54,59,0
2011-04-28,8.42,8.5,8.4,8.5,550,0
2011-04-29,8.46,8.52,8.46,8.52,125,0
2011-05-02,8.42,8.48,8.42,8.48,500,0
2011-05-03,8.62,8.64,8.62,8.64,1000,0
2011-05-04,8.44,8.5,8.4,8.48,24211,0
2011-05-05,8.58,8.58,8.34,8.34,918,0
2011-05-06,8.5,8.5,8.5,8.5,50,0
2011-05-09,8.4,8.4,8.38,8.38,950,0
2011-05-10,8.38,8.4,8.38,8.4,1140,0
2011-05-11,8.38,8.38,8.38,8.38,143,0
2011-05-12,8.36,8.5,8.36,8.5,1688,0
2011-05-13,8.4,8.4,8.38,8.4,12750,0
2011-05-16,8.28,8.28,8.28,8.28,100,0
2011-05-17,8.3,8.32,8.3,8.32,1557,0
2011-05-18,8.34,8.44,8.12,8.44,8948,0
2011-05-19,8.3,8.46,8.2,8.3,1028,0
2011-05-24,8.22,8.22,8.02,8.22,7521,0
2011-05-25,8.16,8.16,8.1,8.12,2500,0
2011-05-31,8.36,8.36,7.96,8.3,2242,0
2011-06-01,8.26,8.42,8.12,8.12,1500,0
2011-06-02,8.28,8.42,8.08,8.26,874,0
2011-06-03,8.22,8.22,8.22,8.22,150,0
2011-06-06,8.24,8.24,8.24,8.24,95,0
2011-06-07,8.28,8.28,8.28,8.28,94,0
2011-06-09,8.46,8.5,8.1,8.18,767,0
2011-06-10,8.12,8.34,7.96,8.06,7170,0
2011-06-13,7.94,8,7.9,7.9,1400,0
2011-06-14,7.9,7.92,7.9,7.9,15903,0
2011-06-15,8.32,8.32,7.84,7.92,1550,0
2011-06-16,7.84,8,7.84,8,101,0
2011-06-17,7.86,8.18,7.86,8.14,1492,0
2011-06-20,7.92,8.12,7.92,8.12,693,0
2011-06-21,8.14,8.36,7.96,8.18,933,0
2011-06-24,8.16,8.24,7.9,7.9,2662,0
2011-06-27,8.48,8.48,7.78,7.78,2479,0
2011-06-28,8,8.2,7.7,8.2,2159,0
2011-06-29,7.84,8.18,7.74,8.18,789,0
2011-06-30,8.16,8.38,7.86,8.08,750,0
2011-07-01,8.02,8.34,8.02,8.14,953,0
2011-07-05,8.14,8.36,8.14,8.16,325,0
2011-07-06,8.04,8.04,7.7,7.8,325,0
2011-07-07,8.26,8.8,8.26,8.38,10446,0
2011-07-08,8.72,8.84,7.84,8.02,4770,0
2011-07-11,8.02,8.58,8.02,8.16,1907,0
2011-07-12,8.4,8.4,8.06,8.06,1300,0
2011-07-13,8.1,8.12,7.86,8.1,420,0
2011-07-14,7.86,8.24,7.86,8.18,779,0
2011-07-15,8.14,8.14,8.04,8.04,250,0
2011-07-18,7.82,8.1,7.76,8.1,951,0
2011-07-19,8.18,8.18,8.18,8.18,50,0
2011-07-20,7.82,7.82,7.76,7.76,1915,0
2011-07-21,8,8,7.8,7.8,350,0
2011-07-22,7.8,8,7.74,8,4563,0
2011-07-25,7.88,8,7.88,7.92,1608,0
2011-07-26,8.08,8.08,7.8,7.8,618,0
2011-07-27,7.72,7.72,7.5,7.6,2076,0
2011-07-28,7.64,7.64,7.5,7.6,5349,0
2011-07-29,7.68,7.72,7.5,7.58,550,0
2011-08-01,7.56,7.7,7.5,7.5,5112,0
2011-08-03,7.54,7.54,7.54,7.54,200,0
2011-08-04,7.6,7.68,7.5,7.5,2950,0
2011-08-05,7.54,7.54,7.38,7.38,1607,0
2011-08-08,7.4,7.68,7.3,7.32,4548,0
2011-08-09,7.88,9.38,6.94,7.14,1750,0
2011-08-10,7.16,7.98,7.1,7.98,2345,0
2011-08-12,8,8,7.1,7.88,1931,0
2011-08-15,7.2,7.58,7.2,7.5,200,0
2011-08-17,7.1,7.6,7.1,7.46,850,0
2011-08-18,7.68,7.68,7.58,7.58,350,0
2011-08-19,7.56,7.56,7.1,7.2,956,0
2011-08-22,7.1,7.2,6.88,7.12,1139,0
2011-08-23,6.74,7.24,6.74,7.06,1650,0
2011-08-24,6.84,7.2,6.8,6.9,2850,0
2011-08-25,6.82,7.22,6.82,7,13757,0
2011-08-26,7,7.68,6.62,6.9,6167,0
2011-08-29,6.84,7.48,6.68,6.68,950,0
2011-08-30,6.94,7.52,6.76,7.1,7017,0
2011-08-31,7.24,7.24,7.2,7.2,503,0
2011-09-01,7.12,7.38,6.98,7,1950,0
2011-09-02,6.84,7.2,6.72,6.84,1800,0
2011-09-06,6.8,7.32,6.8,7.1,1100,0
2011-09-07,7.64,8,7.5,8,7702,0
2011-09-08,7.58,7.98,7.58,7.98,1735,0
2011-09-09,7.94,7.94,7.8,7.88,650,0
2011-09-12,7.52,7.8,7.5,7.58,482,0
2011-09-13,7.58,7.58,7.22,7.58,1862,0
2011-09-15,7.36,7.6,7.24,7.6,1599,0
2011-09-16,7.98,7.98,7.92,7.98,1484,0
2011-09-19,7.98,7.98,7.92,7.92,607,0
2011-09-20,7.9,7.92,7.6,7.92,750,0
2011-09-22,7.58,7.78,7,7.78,2933,0
2011-09-23,7.72,7.92,7.42,7.46,350,0
2011-09-27,7.3,7.7,7.3,7.3,758,0
2011-09-28,7,7.84,7,7.24,996,0
2011-10-03,7.7,7.82,7.26,7.3,2958,0
2011-10-06,7.54,7.58,7.5,7.5,684,0
2011-10-10,7.16,7.16,7.16,7.16,250,0
2011-10-13,6.92,7.46,6.9,7.46,24204,0
2011-10-14,7.42,7.5,7.42,7.5,650,0
2011-10-17,6.76,7.5,6.76,7.06,3510,0
2011-10-18,6.84,6.84,6.84,6.84,100,0
2011-10-19,7.08,7.24,6.88,7.18,2573,0
2011-10-21,7.1,7.44,7.1,7.34,4385,0
2011-10-24,7.32,7.34,7.12,7.14,825,0
2011-10-25,7.34,7.34,7.24,7.24,499,0
2011-10-26,7.1,7.32,7.1,7.32,4600,0
2011-10-27,7.34,7.5,7.2,7.4,2451,0
2011-10-28,7.34,7.5,7.34,7.5,1100,0
2011-10-31,7.32,7.44,7.16,7.16,658,0
2011-11-01,6.84,7.5,6.84,6.92,1463,0
2011-11-02,6.88,7,6.86,7,2360,0
2011-11-03,7,7.08,6.8,6.82,3430,0
2011-11-04,6.66,7,6.64,6.66,1760,0
2011-11-07,7.18,7.18,7.02,7.18,350,0
2011-11-08,7.18,7.18,6.78,6.94,11907,0
2011-11-09,7.04,7.18,6.98,7.1,3034,0
2011-11-10,7.14,7.2,7.1,7.1,550,0
2011-11-11,7.1,7.2,7.1,7.2,499,0
2011-11-14,7.44,7.44,7.24,7.28,1374,0
2011-11-16,7.1,7.1,7.1,7.1,250,0
2011-11-17,7.08,7.12,6.62,6.92,4149,0
2011-11-18,7.22,7.22,6.82,7.2,1050,0
2011-11-21,6.84,6.96,6.64,6.74,1950,0
2011-11-22,7.24,7.3,7.14,7.3,1000,0
2011-11-23,7.16,7.16,6.98,6.98,100,0
2011-11-25,6.68,7.3,6.68,7.3,562,0
2011-11-28,6.9,6.9,6.9,6.9,50,0
2011-11-30,7.28,7.28,6.66,7.22,411,0
2011-12-01,6.88,7,6.62,6.62,2539,0
2011-12-02,6.84,7.08,6.8,6.8,750,0
2011-12-06,6.8,6.84,6.78,6.84,970,0
2011-12-07,6.76,6.94,6.44,6.8,4250,0
2011-12-08,6.58,7,6.42,6.58,2208,0
2011-12-12,6.52,6.78,6.36,6.78,1347,0
2011-12-14,6.44,6.44,6.44,6.44,50,0
2011-12-15,6.6,6.6,6.36,6.36,650,0
2011-12-16,6.56,6.56,6.36,6.36,1715,0
2011-12-19,6.34,6.34,6.34,6.34,31150,0
2011-12-20,6.34,6.48,6.34,6.48,3671,0
2011-12-21,6.68,6.82,6.34,6.38,8983,0
2011-12-22,6.22,6.6,6.16,6.38,1350,0
2011-12-23,6.56,7.12,6.2,6.5,4659,0
2011-12-27,6.18,6.7,6.18,6.4,5118,0
2011-12-28,6.58,6.7,6.16,6.36,1466,0
2011-12-29,6.38,6.74,6.28,6.28,2063,0
2011-12-30,6.66,6.8,6.28,6.8,7816,0
2012-01-03,6.92,6.92,6.52,6.76,3676,0
2012-01-04,6.42,6.9,6.42,6.8,3060,0
2012-01-05,6.78,7,6.56,7,3810,0
2012-01-06,6.94,6.94,6.74,6.74,973,0
2012-01-12,6.24,7,6.22,6.3,5533,0
2012-01-13,6.38,6.66,6.36,6.66,375,0
2012-01-17,6.28,6.6,6.28,6.4,2288,0
2012-01-18,6.56,6.64,6.22,6.64,2278,0
2012-01-19,6.2,6.68,6.2,6.68,1788,0
2012-01-20,6.52,6.88,6.26,6.82,1490,0
2012-01-23,6.84,6.86,6.44,6.5,1735,0
2012-01-24,6.58,6.7,6.5,6.6,450,0
2012-01-25,6.52,6.52,6.5,6.5,1425,0
2012-01-26,6.48,6.86,6.48,6.8,508,0
2012-01-27,6.84,6.86,6.52,6.64,327,0
2012-01-31,7.06,7.08,6.94,6.98,455,0
2012-02-03,6.82,6.98,6.7,6.98,3272,0
2012-02-06,6.98,6.98,6.62,6.94,1190,0
2012-02-07,6.56,6.84,6.54,6.84,2097,0
2012-02-08,6.88,6.88,6.3,6.88,2827,0
2012-02-10,6.74,6.82,6.62,6.76,504,0
2012-02-13,6.26,6.56,6.26,6.4,1175,0
2012-02-14,6.36,6.88,6.32,6.32,950,0
2012-02-15,6.42,6.52,6.36,6.4,2462,0
2012-02-16,6.34,6.34,6.34,6.34,299,0
2012-02-17,6.34,6.98,6.34,6.98,5000,0
2012-02-21,6.94,7,6.56,6.9,1800,0
2012-02-22,6.76,6.76,6.76,6.76,123,0
2012-02-23,6.5,6.56,6.5,6.56,200,0
2012-02-24,6.56,6.98,6.56,6.96,1172,0
2012-02-27,6.8,6.8,6.8,6.8,100,0
2012-02-28,6.8,6.8,6.5,6.5,2832,0
2012-02-29,6.7,6.7,6.58,6.7,272,0
2012-03-01,6.64,6.84,6.56,6.84,1950,0
2012-03-02,6.84,6.92,6.84,6.92,3550,0
2012-03-05,6.72,6.76,6.68,6.72,1937,0
2012-03-06,6.72,6.72,6.72,6.72,286,0
2012-03-08,6.86,6.86,6.86,6.86,294,0
2012-03-09,6.64,6.78,6.58,6.78,7825,0
2012-03-12,6.4,6.8,6.3,6.8,1571,0
2012-03-14,6.46,6.5,6.4,6.5,249,0
2012-03-15,6.72,6.74,6.72,6.74,150,0
2012-03-16,6.9,6.9,6.4,6.86,349,0
2012-03-20,6.56,6.94,6.56,6.9,274,0
2012-03-22,6.72,6.94,6.52,6.56,1102,0
2012-03-23,6.56,6.56,6.56,6.56,50,0
2012-03-26,6.58,6.84,6.54,6.84,654,0
2012-03-27,6.74,6.74,6.54,6.64,550,0
2012-03-28,6.4,6.4,6.4,6.4,50,0
2012-03-30,6.4,6.86,6.34,6.86,11483,0
2012-04-03,6.5,6.94,6.42,6.9,1238,0
2012-04-05,6.68,6.68,6.46,6.46,585,0
2012-04-09,6.48,6.48,6.48,6.48,114,0
2012-04-11,6.4,6.42,6.38,6.42,191,0
2012-04-12,6.5,6.54,6.48,6.5,910,0
2012-04-13,6.4,6.46,6.36,6.46,450,0
2012-04-18,6.36,6.9,6.28,6.9,2721,0
2012-04-23,6.5,6.76,6.5,6.76,2241,0
2012-04-24,6.54,6.54,6.36,6.4,825,0
2012-04-25,6.4,6.68,6.4,6.6,425,0
2012-04-26,6.4,6.44,6.36,6.36,1853,0
2012-04-27,6.44,6.44,6.3,6.32,765,0
2012-05-01,6.28,6.6,6.28,6.6,1600,0
2012-05-02,6.48,6.72,6.48,6.72,750,0
2012-05-03,6.66,6.66,6.3,6.4,1129,0
2012-05-04,6.7,6.74,6.32,6.6,2983,0
2012-05-07,6.32,6.46,6.32,6.46,681,0
2012-05-08,6.4,6.4,6.4,6.4,108,0
2012-05-09,6.3,6.34,6.3,6.3,413,0
2012-05-10,6.4,6.4,6.2,6.22,450,0
2012-05-14,6.18,6.42,6.14,6.14,3664,0
2012-05-15,6.16,6.24,6.14,6.14,1606,0
2012-05-16,6.52,6.54,6.2,6.54,1851,0
2012-05-17,6.46,6.46,6.46,6.46,139,0
2012-05-18,6.42,6.42,6.42,6.42,100,0
2012-05-21,6.22,6.5,6.22,6.5,860,0
2012-05-23,6.4,6.6,6.4,6.6,1281,0
2012-05-24,6.54,6.58,6.5,6.58,1100,0
2012-05-29,6.42,6.42,6.22,6.22,881,0
2012-05-30,6.3,6.3,6.18,6.18,617,0
2012-05-31,6.2,6.5,6.2,6.2,1624,0
2012-06-01,6.18,6.3,6.18,6.3,1114,0
2012-06-04,6.28,6.54,6.28,6.48,1350,0
2012-06-05,6.4,6.4,6.2,6.24,909,0
2012-06-06,6.34,6.42,6.3,6.4,1346,0
2012-06-08,6.3,6.3,6.3,6.3,950,0
2012-06-11,6.32,6.38,6.14,6.38,1257,0
2012-06-12,6.24,6.38,6.14,6.36,1215,0
2012-06-13,6.12,6.12,6.12,6.12,50,0
2012-06-14,6.14,6.14,6.14,6.14,88,0
2012-06-15,6.46,6.46,6.46,6.46,100,0
2012-06-18,6.46,6.52,6.16,6.16,575,0
2012-06-19,6.18,6.2,6.12,6.2,4178,0
2012-06-21,6.12,6.2,6.06,6.06,3950,0
2012-06-22,6.08,6.18,6.06,6.18,812,0
2012-06-25,6.22,6.22,6.08,6.08,250,0
2012-06-26,6.14,6.48,6.06,6.48,1501,0
2012-06-27,6.22,6.34,6.06,6.08,6178,0
2012-06-28,6.26,6.36,6.06,6.1,1673,0
2012-06-29,6.1,6.24,6.1,6.24,1488,0
2012-07-02,6.08,6.2,5.96,5.96,3560,0
2012-07-03,6.2,6.2,6.2,6.2,1500,0
2012-07-05,6.08,6.12,5.99,6,1400,0
2012-07-06,6.1,6.1,6,6,1250,0
2012-07-10,5.98,6,5.98,5.98,619,0
2012-07-11,5.98,6,5.92,5.92,8772,0
2012-07-12,5.92,6,5.92,5.92,2000,0
2012-07-13,5.94,6,5.86,5.86,1100,0
2012-07-16,5.92,5.96,5.8,5.86,1900,0
2012-07-17,5.86,6.16,5.8,5.8,4249,0
2012-07-19,5.92,5.92,5.88,5.88,218,0
2012-07-23,6.1,6.14,5.7,5.7,3110,0
2012-07-24,5.7,5.86,5.7,5.7,1225,0
2012-07-25,5.74,5.74,5.7,5.7,1531,0
2012-07-27,5.7,5.98,5.7,5.7,1956,0
2012-07-30,5.7,5.92,5.6,5.6,4114,0
2012-07-31,5.6,5.82,5.52,5.54,1239,0
2012-08-01,5.6,5.6,5.5,5.5,200,0
2012-08-02,5.5,5.74,5.5,5.6,3050,0
2012-08-03,5.6,5.6,5.5,5.5,150,0
2012-08-06,5.5,5.6,5.5,5.5,2700,0
2012-08-07,5.52,5.6,5.5,5.5,200,0
2012-08-09,5.54,5.61,5.54,5.61,100,0
2012-08-10,5.6,5.68,5.6,5.68,1170,0
2012-08-13,5.6,5.6,5.6,5.6,70,0
2012-08-17,5.5,5.6,5.5,5.6,2680,0
2012-08-20,5.54,5.54,5,5.2,11555,0
2012-08-22,5.14,5.32,5.14,5.3,208,0
2012-08-27,5.4,5.4,5.36,5.38,450,0
2012-08-29,5.38,5.38,5.38,5.38,3893,0
2012-08-31,5.16,5.5,5.14,5.24,3517,0
2012-09-04,5.38,5.38,5.38,5.38,674,0
2012-09-05,5.14,5.5,5.14,5.5,2771,0
2012-09-07,5.6,5.6,5.3002,5.5,1100,0
2012-09-11,5.6,5.6,5.46,5.46,4092,0
2012-09-12,5.18,5.18,5.14,5.14,500,0
2012-09-13,5.2,5.2,5.2,5.2,50,0
2012-09-14,5.38,5.6,5.16,5.6,3356,0
2012-09-18,5.58,5.738,5.48,5.738,5980,0
2012-09-19,5.6,5.76,5.54,5.76,25604,0
2012-09-20,5.72,5.72,5.34,5.34,1390,0
2012-09-21,5.58,5.64,5.52,5.64,300,0
2012-09-24,5.66,5.66,5.16,5.52,1172,0
2012-09-25,5.3,6.66,5.18,5.72,11031,0
2012-09-26,5.6,5.6,5.4002,5.54,920,0
2012-09-27,5.4272,6.3,5.4272,6.24,300,0
2012-09-28,5.98,6.3,5.06,5.24,7386,0
2012-10-01,5.4,5.4,5.1202,5.18,3864,0
2012-10-02,5.3,5.3,5.14,5.2,593,0
2012-10-03,5.14,5.6,5.14,5.1602,988,0
2012-10-04,5.24,5.3,5.1,5.14,4326,0
2012-10-05,5.16,5.18,5.1,5.14,570,0
2012-10-08,5.54,5.54,5.54,5.54,50,0
2012-10-09,5.3,5.58,5.3,5.4,316,0
2012-10-10,5.2,5.3,5.18,5.2,971,0
2012-10-11,5.12,5.3,5.12,5.3,37603,0
2012-10-12,5.14,5.14,5.1,5.1,150,0
2012-10-16,5.14,5.58,5.12,5.5,1122,0
2012-10-17,5.46,5.5,5.0802,5.44,719,0
2012-10-18,5.24,5.6,5.24,5.58,4590,0
2012-10-19,5.58,5.58,5.58,5.58,98,0
2012-10-22,5.5,5.6,5.5,5.6,2125,0
2012-10-23,5.56,5.58,5.4,5.58,424,0
2012-10-25,5.6,5.6,5.22,5.28,371,0
2012-10-26,5.3,5.58,5.3,5.58,450,0
2012-10-31,5.46,5.5798,5.16,5.5798,573,0
2012-11-01,5.5,5.5,5.5,5.5,73,0
2012-11-06,5.24,5.24,5.18,5.18,100,0
2012-11-07,5.26,5.28,5,5.12,7923,0
2012-11-08,5.14,5.18,5.08,5.18,678,0
2012-11-09,5.18,5.2,5.02,5.06,500,0
2012-11-14,5.16,5.36,5.04,5.04,499,0
2012-11-15,5.08,5.16,5.04,5.04,635,0
2012-11-16,5.02,5.04,4.96,4.98,3800,0
2012-11-19,5.02,5.02,5.02,5.02,50,0
2012-11-20,4.98,5.02,4.96,4.98,5450,0
2012-11-23,4.96,5.4,4.96,5.38,750,0
2012-11-26,5.28,5.28,5.2,5.2,201,0
2012-11-27,5.38,5.38,5.38,5.38,100,0
2012-11-28,5.16,5.2202,5,5,5451,0
2012-11-29,5.1,5.14,5.1,5.1,7636,0
2012-11-30,4.98,5.1,4.98,5.1,3733,0
2012-12-03,4.9602,5.2,4.9602,5.1,650,0
2012-12-04,4.98,5.177,4.98,5.1,3231,0
2012-12-05,5.0008,5.4,5.0008,5.1,21532,0
2012-12-06,5.04,5.04,5.04,5.04,700,0
2012-12-12,5.02,5.2,4.98,5.02,9975,0
2012-12-13,4.9602,5.04,4.9602,5.04,300,0
2012-12-14,5.08,5.08,5.08,5.08,50,0
2012-12-17,4.98,5.1,4.96,5.1,937,0
2012-12-18,5.15,5.15,5.1,5.1,1550,0
2012-12-19,4.98,5.1,4.96,5.1,3094,0
2012-12-20,5.08,5.2696,5.08,5.1,2513,0
2012-12-21,4.96,5,4.96,4.98,500,0
2012-12-24,5.06,5.14,4.96,4.96,5571,0
2012-12-26,4.96,5.02,4.96,5.02,300,0
2012-12-27,5,5.02,4.98,5.02,6639,0
2012-12-28,5.04,5.0868,5.04,5.0868,2650,0
2012-12-31,4.88,5.58,4.88,5.26,4971,0
2013-01-02,5.3,5.3,5.2,5.3,2001,0
2013-01-03,5.2,5.34,5.2,5.3,2150,0
2013-01-04,5.3394,5.4,5.3394,5.4,876,0
2013-01-10,5.04,5.3,5.04,5.3,1976,0
2013-01-11,5.46,5.5998,5.44,5.5998,4044,0
2013-01-14,5.2998,5.3,5.2,5.2,681,0
2013-01-15,5.26,5.3052,5.22,5.3,557,0
2013-01-17,5.46,5.46,5.46,5.46,473,0
2013-01-23,5.34,5.34,5.3,5.3,1025,0
2013-01-24,5.3,5.6,5.3,5.3,7376,0
2013-01-25,5.48,5.48,5.4,5.4,550,0
2013-01-28,5.3,5.34,5.3,5.3,1100,0
2013-01-29,5.2,5.2,5.2,5.2,250,0
2013-01-30,5.3,5.3,5.3,5.3,124,0
2013-01-31,5.26,5.26,5.2,5.2,100,0
2013-02-01,5.1,5.1,5.04,5.04,1130,0
2013-02-04,5.1,5.1,5.1,5.1,67,0
2013-02-06,5.2,5.3,5.12,5.14,1468,0
2013-02-07,5.12,5.14,5.04,5.04,1707,0
2013-02-08,4.974,4.974,4.96,4.96,300,0
2013-02-11,5.0998,5.2394,5,5.2394,791,0
2013-02-13,5.1,5.1,4.88,4.96,2066,0
2013-02-14,5.14,5.14,4.92,4.92,1763,0
2013-02-15,4.96,5.2,4.96,5.2,865,0
2013-02-20,5.16,5.48,5.16,5.48,1150,0
2013-02-21,5.16,5.38,5.16,5.38,924,0
2013-02-22,5.38,5.46,5.38,5.46,6335,0
2013-02-26,5.38,5.38,5.3,5.38,2282,0
2013-02-27,5.2,5.54,5.2,5.54,450,0
2013-02-28,5.46,5.48,5.46,5.48,192,0
2013-03-01,5.38,5.38,5.38,5.38,50,0
2013-03-04,5.386,5.4222,5.28,5.4222,798,0
2013-03-05,5.36,5.36,5.32,5.32,150,0
2013-03-07,6.26,6.26,5.08,5.62,4882,0
2013-03-08,5.6,5.6,5.2496,5.2496,2965,0
2013-03-11,5.22,5.32,5.22,5.3198,790,0
2013-03-12,6.3798,6.3798,6.374,6.374,383,0
2013-03-13,5.86,5.86,5.58,5.58,1200,0
2013-03-14,5.76,5.76,5.6,5.6,275,0
2013-03-15,5.6,6.66,5.58,5.72,25170,0
2013-03-18,5.6598,5.881,5.6598,5.72,2734,0
2013-03-19,5.94,5.94,5.72,5.72,500,0
2013-03-21,5.5,5.76,5.5,5.74,3786,0
2013-03-22,5.74,5.78,5.64,5.7446,2775,0
2013-03-25,6.06,6.08,5.64,5.76,3850,0
2013-03-26,5.96,5.96,5.576,5.7598,498,0
2013-03-27,5.76,5.76,5.3,5.4,13820,0
2013-03-28,5.4,5.54,5.26,5.3,15870,0
2013-04-01,5.44,5.54,5.396,5.5,1735,0
2013-04-03,5.46,5.7,5.3002,5.7,362,0
2013-04-04,5.32,5.732,5.32,5.732,370,0
2013-04-05,5.38,5.38,5.28,5.28,181,0
2013-04-08,5.24,5.76,5.22,5.76,600,0
2013-04-09,5.46,5.672,5.34,5.66,1941,0
2013-04-11,5.82,5.86,5.42,5.5,621,0
2013-04-12,5.74,5.78,5.6,5.6,1396,0
2013-04-15,5.46,5.6618,5.42,5.6618,426,0
2013-04-16,5.4,5.42,5.4,5.4,1145,0
2013-04-17,5.34,5.7376,5.26,5.64,793,0
2013-04-18,5.28,5.7356,5.28,5.632,150,0
2013-04-25,5.436,5.7,5.436,5.7,300,0
2013-04-26,5.26,5.5,5.26,5.5,150,0
2013-04-29,5.58,5.6,5.34,5.6,325,0
2013-04-30,5.34,5.46,5.108,5.44,4686,0
2013-05-01,5.48,5.48,5.48,5.48,50,0
2013-05-02,5.498,5.498,5.36,5.36,155,0
2013-05-07,5.36,5.36,5.36,5.36,1849,0
2013-05-10,5.268,5.3146,5.268,5.3146,695,0
2013-05-13,5.46,5.74,5.46,5.46,1839,0
2013-05-14,5.38,5.38,5.1876,5.1876,148,0
2013-05-15,5.3,5.3,5.16,5.2,1150,0
2013-05-16,5.2,5.52,5.02,5.02,5300,0
2013-05-17,5,5.26,4.98,5.1,3456,0
2013-05-20,5,5,5,5,50,0
2013-05-21,4.94,5.1598,4.895,5.1466,776,0
2013-05-22,4.98,5.12,4.98,5.08,1150,0
2013-05-23,5.12,5.12,4.88,4.92,3638,0
2013-05-24,4.88,5.14,4.88,5.14,612,0
2013-05-28,5.1598,5.1598,4.98,4.98,370,0
2013-05-29,4.88,5.14,4.88,5.14,829,0
2013-05-30,5.2,5.24,4.94,5.14,1189,0
2013-05-31,5.14,5.26,4.96,4.96,1474,0
2013-06-03,5.2998,5.2998,5.2998,5.2998,61,0
2013-06-04,5.26,5.26,5.0602,5.26,469,0
2013-06-06,5.38,5.38,4.991,5.32,5527,0
2013-06-07,5.24,5.24,5.1,5.1,217,0
2013-06-11,5.08,5.18,5.06,5.18,513,0
2013-06-12,5.28,5.4,5.22,5.4,1137,0
2013-06-13,5.38,5.48,5.0802,5.0802,2121,0
2013-06-17,5.14,5.27,5.04,5.06,1225,0
2013-06-19,5.08,5.08,5.04,5.04,150,0
2013-06-20,5.06,5.2,5.06,5.2,1900,0
2013-06-21,5.22,5.48,5.12,5.48,1217,0
2013-06-24,5.2,5.22,5.2,5.22,100,0
2013-06-25,5.2,5.2,5.2,5.2,50,0
2013-06-26,5.46,5.46,5.4106,5.4106,1605,0
2013-06-28,5.4,5.5,5.4,5.5,878,0
2013-07-02,5.46,5.46,5.245,5.245,1313,0
2013-07-03,5.36,5.5,5.36,5.5,1406,0
2013-07-05,5.42,5.56,5.36,5.56,5367,0
2013-07-08,5.58,5.76,5.54,5.6,2860,0
2013-07-09,5.84,5.84,5.8398,5.8398,180,0
2013-07-10,5.84,5.84,5.8398,5.84,1007,0
2013-07-11,5.76,5.76,5.76,5.76,50,0
2013-07-12,5.1602,5.86,5.1602,5.86,667,0
2013-07-17,5.84,5.84,5.34,5.82,2222,0
2013-07-18,5.42,5.7,5.4,5.7,1220,0
2013-07-19,5.6,5.6,5.52,5.52,150,0
2013-07-22,5.42,5.42,5.42,5.42,100,0
2013-07-23,5.38,5.5,5.3,5.42,1177,0
2013-07-25,5.322,5.68,5.322,5.34,425,0
2013-07-26,5.48,5.5,5.48,5.5,100,0
2013-07-30,5.46,5.5,4.94,4.96,5614,0
2013-07-31,4.94,4.94,4.94,4.94,306,0
2013-08-01,4.88,5.48,4.88,5.48,2865,0
2013-08-02,5.4,5.4,4.98,5.3366,2427,0
2013-08-05,5.22,5.22,5.08,5.08,1014,0
2013-08-06,4.98,5.22,4.98,5.19,1050,0
2013-08-07,5.2,5.22,5.2,5.22,615,0
2013-08-08,5.06,5.13,5.04,5.13,800,0
2013-08-09,5.2,5.28,5.008,5.2598,4100,0
2013-08-12,5.14,5.14,5.04,5.1198,850,0
2013-08-13,5.02,5.12,5.02,5.05,4633,0
2013-08-15,5,5,4.98,4.98,500,0
2013-08-16,5.06,5.0852,5,5,1790,0
2013-08-19,5,5,4.98,4.98,329,0
2013-08-20,4.98,5.02,4.96,5.02,1250,0
2013-08-21,5.0194,5.02,5.005,5.02,1098,0
2013-08-23,5.02,5.036,4.88,4.9,5720,0
2013-08-26,4.97,5,4.97,4.97,500,0
2013-08-27,4.94,5.04,4.92,5.04,24137,0
2013-08-28,4.96,4.9602,4.96,4.9602,114,0
2013-09-04,4.92,4.92,4.38,4.9,12886,0
2013-09-05,4.64,4.88,4.6,4.86,1024,0
2013-09-06,4.76,5,4.68,5,2007,0
2013-09-09,5,5,4.58,4.58,3864,0
2013-09-10,4.9,4.9,4.6,4.64,3185,0
2013-09-11,4.84,4.84,4.5,4.5,3637,0
2013-09-12,4.6,4.798,4.54,4.54,2502,0
2013-09-13,4.5,4.74,4.5,4.72,1030,0
2013-09-16,4.58,4.72,4.56,4.56,250,0
2013-09-17,4.5,4.6756,4.5,4.52,1545,0
2013-09-18,4.44,4.56,4.44,4.56,350,0
2013-09-19,4.62,4.8602,4.46,4.5,20972,0
2013-09-20,4.68,4.86,4.54,4.86,9326,0
2013-09-23,4.94,4.94,4.8,4.8,2961,0
2013-09-24,4.9,4.9,4.6,4.6,24950,0
2013-09-25,4.74,4.84,4.62,4.84,45650,0
2013-09-26,5.08,5.08,4.58,4.58,15100,0
2013-09-27,4.66,4.76,4.52,4.54,3800,0
2013-09-30,4.52,4.54,4.52,4.54,1350,0
2013-10-01,4.46,4.56,4.46,4.46,4900,0
2013-10-02,4.44,4.52,4.44,4.44,1700,0
2013-10-03,4.52,4.52,4.5,4.5,3700,0
2013-10-04,4.56,4.6,4.44,4.5,8400,0
2013-10-07,4.54,4.56,4.5,4.5,450,0
2013-10-08,4.58,4.8,4.5,4.5,2450,0
2013-10-09,4.52,4.52,4.5,4.52,388,0
2013-10-10,4.5,4.549,4.5,4.5,1055,0
2013-10-11,4.52,4.58,4.5,4.56,2600,0
2013-10-15,4.52,4.52,4.5,4.5,200,0
2013-10-16,4.52,4.52,4.5,4.5,800,0
2013-10-17,4.54,4.62,4.42,4.54,16650,0
2013-10-18,4.6,4.66,4.54,4.6,2350,0
2013-10-21,4.66,4.8,4.66,4.76,2800,0
2013-10-22,4.8,4.82,4.76,4.76,6400,0
2013-10-23,4.84,4.84,4.82,4.82,2600,0
2013-10-24,4.76,4.76,4.5,4.5,4500,0
2013-10-25,4.56,4.76,4.56,4.76,31971,0
2013-10-29,4.54,4.78,4.52,4.78,300,0
2013-10-31,4.8,4.8,4.8,4.8,231,0
2013-11-01,4.8,4.8,4.8,4.8,1500,0
2013-11-04,4.84,4.94,4.84,4.94,4057,0
2013-11-05,4.96,5.14,4.96,5.12,1200,0
2013-11-06,5.02,5.2,4.96,5.12,1900,0
2013-11-07,5.12,5.14,5,5.14,350,0
2013-11-12,4.66,4.96,4.66,4.72,1100,0
2013-11-14,4.68,4.68,4.62,4.62,900,0
2013-11-18,4.62,4.76,4.62,4.76,300,0
2013-11-20,4.6,4.66,4.6,4.62,3250,0
2013-11-21,4.56,4.56,4.5,4.5,25300,0
2013-11-22,4.5,4.56,4.48,4.56,7917,0
2013-11-25,4.5,4.52,4.46,4.52,1300,0
2013-11-26,4.46,4.46,4.46,4.46,50,0
2013-11-27,4.46,4.48,4.46,4.48,550,0
2013-11-29,4.56,4.56,4.56,4.56,1000,0
2013-12-02,4.54,4.86,4.54,4.62,2600,0
2013-12-03,4.7242,4.7242,4.54,4.6,845,0
2013-12-04,4.56,4.56,4.54,4.54,450,0
2013-12-05,4.48,4.48,4.42,4.46,8600,0
2013-12-06,4.46,4.64,4.44,4.48,67900,0
2013-12-09,4.46,4.5504,4.45,4.52,15786,0
2013-12-10,4.64,4.64,4.6,4.6,750,0
2013-12-11,4.46,4.58,4.46,4.46,2600,0
2013-12-12,4.44,4.6,4.44,4.6,7118,0
2013-12-16,4.66,4.66,4.48,4.48,3372,0
2013-12-17,4.54,4.54,4.46,4.54,28800,0
2013-12-20,4.58,4.8,4.46,4.46,750,0
2013-12-23,4.6,4.64,4.5,4.64,250,0
2013-12-24,4.52,4.52,4.52,4.52,52,0
2013-12-26,4.52,4.5202,4.52,4.52,359,0
2013-12-27,4.56,4.7,4.5,4.64,3300,0
2013-12-30,4.56,4.78,4.52,4.76,1250,0
2013-12-31,4.52,4.72,4.52,4.56,3400,0
2014-01-02,4.58,4.72,4.58,4.72,1083,0
2014-01-03,4.6996,4.6996,4.6996,4.6996,250,0
2014-01-08,4.74,4.78,4.64,4.7,2400,0
2014-01-09,4.82,4.82,4.82,4.82,150,0
2014-01-13,4.72,4.74,4.72,4.74,600,0
2014-01-14,4.84,4.86,4.84,4.86,1350,0
2014-01-17,4.64,4.86,4.64,4.86,300,0
2014-01-21,4.8,5.3,4.8,4.96,10250,0
2014-01-22,4.96,5.26,4.96,5.08,3650,0
2014-01-23,5.28,6.7,4.92,6.44,22650,0
2014-01-24,7.12,7.8,5.5,5.5,12600,0
2014-01-27,5.5,5.5,5.22,5.22,5400,0
2014-01-28,5.3,5.3,5.18,5.2,1800,0
2014-01-29,5.2,5.2,4.96,4.96,3050,0
2014-01-30,5.08,5.2,5.08,5.16,900,0
2014-01-31,4.92,5.2,4.92,5.2,1050,0
2014-02-03,4.92,5.16,4.92,4.92,1951,0
2014-02-04,4.9202,5.6,4.9202,5.06,5751,0
2014-02-05,5.04,5.04,4.8048,4.94,1530,0
2014-02-06,4.98,5.58,4.88,4.88,15206,0
2014-02-07,4.98,5,4.84,4.92,6220,0
2014-02-10,5.6,5.6,5.02,5.04,869,0
2014-02-12,5.18,5.32,5.04,5.04,3303,0
2014-02-13,5.26,5.5616,4.86,5.02,12916,0
2014-02-14,4.86,4.92,4.56,4.56,29775,0
2014-02-18,4.68,4.7,4.42,4.48,15404,0
2014-02-19,4.4998,4.5,4.42,4.4936,8725,0
2014-02-20,4.42,4.52,4.42,4.52,4008,0
2014-02-21,4.42,4.66,4.34,4.66,42631,0
2014-02-24,4.44,4.56,4.44,4.44,2385,0
2014-02-25,4.44,4.44,4.3,4.4,8467,0
2014-02-26,4.42,4.44,4.42,4.44,640,0
2014-02-27,4.36,4.36,4.316,4.316,2370,0
2014-02-28,4.32,4.32,4.3,4.32,15188,0
2014-03-03,4.4,4.4,4.36,4.4,320,0
2014-03-04,4.402,4.402,4.4,4.4,225,0
2014-03-05,4.4398,4.46,4.3616,4.3616,2800,0
2014-03-06,4.42,4.7,4.42,4.7,59419,0
2014-03-07,4.88,5.3386,4.64,4.64,15359,0
2014-03-10,5.2566,5.2566,4.52,4.6802,15023,0
2014-03-11,4.52,5.28,4.52,4.82,3649,0
2014-03-12,5.2,5.2,4.5,4.62,2752,0
2014-03-13,4.56,4.78,4.52,4.58,5068,0
2014-03-17,4.8798,4.8798,4.52,4.52,419,0
2014-03-18,4.48,4.48,4.48,4.48,163,0
2014-03-19,4.52,4.62,4.46,4.62,251005,0
2014-03-20,4.74,4.74,4.62,4.62,35806,0
2014-03-21,4.64,4.72,4.46,4.46,2311,0
2014-03-24,4.5136,4.5136,4.2,4.28,14286,0
2014-03-25,4.2202,4.32,4.2202,4.32,474,0
2014-03-27,4.3,4.3,4.23,4.23,124,0
2014-03-28,4.25,4.3,4.25,4.2994,511,0
2014-03-31,4.54,4.54,4.4,4.54,2205,0
2014-04-01,4.32,4.61,4.32,4.61,256,0
2014-04-02,4.3236,4.62,4.3236,4.62,904,0
2014-04-03,4.3602,4.58,4.3602,4.58,842,0
2014-04-04,4.36,4.54,4.36,4.38,1755,0
2014-04-07,4.38,4.5,4.32,4.5,300,0
2014-04-08,4.32,4.36,4.3,4.3598,984,0
2014-04-10,4.282,4.62,4.2592,4.5998,2479,0
2014-04-11,4.54,4.54,4.3602,4.3602,1207,0
2014-04-14,4.3,4.38,4.3,4.36,582,0
2014-04-17,4.52,4.52,4.42,4.42,356,0
2014-04-23,4.4,4.58,4.3,4.4,1913,0
2014-04-24,4.34,4.34,4.3202,4.322,322,0
2014-04-25,4.334,4.334,4.334,4.334,157,0
2014-04-28,4.34,4.34,4.34,4.34,96,0
2014-04-30,4.32,4.32,4.32,4.32,178,0
2014-05-01,4.28,4.2802,4.26,4.26,1872,0
2014-05-02,4.26,4.4998,4.26,4.4998,1247,0
2014-05-05,4.46,4.46,4.3,4.3,426,0
2014-05-06,4.4,4.46,4.2,4.26,3736,0
2014-05-08,4.2202,4.2202,4.2202,4.2202,403,0
2014-05-09,4.2,4.3,4.2,4.3,5394,0
2014-05-12,4.36,4.36,4.28,4.28,934,0
2014-05-13,4.2998,4.2998,4.2998,4.2998,861,0
2014-05-14,4.3002,4.5,4.222,4.36,4858,0
2014-05-15,4.38,4.4,4.38,4.38,1057,0
2014-05-16,4.26,4.28,4.22,4.28,552,0
2014-05-19,4.3,4.48,4.3,4.4798,1976,0
2014-05-21,4.5,4.8,4.22,4.8,5072,0
2014-05-22,4.7998,4.918,4.78,4.88,3707,0
2014-05-23,4.7998,4.7998,4.7998,4.7998,1250,0
2014-05-27,4.82,5.38,4.8,5.38,6015,0
2014-05-28,5.44,5.44,4.84,5.22,5105,0
2014-05-29,5.22,5.4198,4.8,4.8218,4460,0
2014-05-30,4.86,5.42,4.8,5.04,1457,0
2014-06-02,5.02,5.02,4.69,4.69,2647,0
2014-06-03,4.6002,4.63,4.38,4.38,3596,0
2014-06-04,4.44,4.44,4.04,4.2,20618,0
2014-06-05,4.104,4.3,4.104,4.3,550,0
2014-06-06,4.22,4.816,4.22,4.56,8671,0
2014-06-09,4.78,4.78,4.78,4.78,515,0
2014-06-10,4.56,4.62,4.56,4.62,1750,0
2014-06-11,4.594,4.8,4.594,4.8,535,0
2014-06-17,4.8,4.82,4.539,4.54,15233,0
2014-06-18,4.76,4.8902,4.6112,4.6112,2389,0
2014-06-19,4.78,4.78,4.78,4.78,350,0
2014-06-20,4.86,4.86,4.522,4.78,2177,0
2014-06-23,4.77,4.77,4.6,4.74,845,0
2014-06-26,4.54,4.96,4.54,4.96,6938,0
2014-06-27,4.9598,4.9598,4.7,4.7,366,0
2014-06-30,4.72,4.84,4.68,4.84,3339,0
2014-07-01,4.86,5.32,4.84,5.12,3793,0
2014-07-02,4.8,5.14,4.62,4.88,5150,0
2014-07-03,4.5802,4.5802,4.5802,4.5802,228,0
2014-07-07,4.6,4.72,4.6,4.72,645,0
2014-07-08,4.788,4.9,4.628,4.628,805,0
2014-07-09,4.6,4.62,4.58,4.58,1100,0
2014-07-10,4.8,4.8,4.58,4.58,590,0
2014-07-11,4.6,4.66,4.532,4.532,800,0
2014-07-14,4.62,4.64,4.5,4.52,2552,0
2014-07-15,4.52,4.62,4.48,4.48,16472,0
2014-07-16,4.5,4.58,4.5,4.56,9551,0
2014-07-17,4.54,4.84,4.42,4.42,43326,0
2014-07-18,4.6,4.64,4.48,4.639,6853,0
2014-07-21,4.44,4.62,4.42,4.44,12080,0
2014-07-22,4.5,4.6,4.28,4.28,9427,0
2014-07-23,4.46,4.5,4.26,4.26,13750,0
2014-07-24,4.426,4.4598,4.426,4.4598,275,0
2014-07-25,4.42,4.46,4.3,4.3,1045,0
2014-07-29,4.3,4.4,4.18,4.2,1908,0
2014-07-30,4.46,4.46,4.12,4.12,10201,0
2014-07-31,4.12,4.18,4.1,4.16,4825,0
2014-08-01,4.24,4.24,4.04,4.16,5173,0
2014-08-04,4.1608,4.1608,3.92,3.94,1296,0
2014-08-05,4.14,4.14,3.94,3.94,2618,0
2014-08-06,4.1,4.12,3.98,3.98,4151,0
2014-08-07,3.92,4.08,3.92,3.92,5568,0
2014-08-08,4.02,4.02,3.94,4.02,8254,0
2014-08-11,3.98,4.14,3.98,4.1,12655,0
2014-08-12,4.14,4.3,4.02,4.14,10402,0
2014-08-13,4.2,4.28,4.18,4.2402,1443,0
2014-08-14,4,4.18,4,4.14,24356,0
2014-08-15,4.3,4.92,4.28,4.6,56436,0
2014-08-18,4.7,4.92,4.486,4.486,29017,0
2014-08-19,4.52,4.72,4.36,4.3602,5272,0
2014-08-20,4.4,4.5,4.36,4.36,705,0
2014-08-21,4.5,4.5,4.3602,4.44,2082,0
2014-08-22,4.36,4.4,4.36,4.38,438,0
2014-08-25,4.36,4.5,4.36,4.5,225,0
2014-08-26,4.34,4.45,4.16,4.16,9327,0
2014-08-27,4.14,4.26,4.14,4.26,1662,0
2014-08-28,4.3,4.3,4.14,4.16,3928,0
2014-08-29,4.22,4.26,4.04,4.06,4247,0
2014-09-02,4.02,4.18,3.96,3.98,9259,0
2014-09-03,3.98,4.16,3.98,4.16,9512,0
2014-09-04,4.18,4.18,4.08,4.086,592,0
2014-09-05,4.16,4.22,4.14,4.22,2475,0
2014-09-08,4.42,4.52,4.36,4.52,6307,0
2014-09-09,4.5,4.52,4.26,4.5,51943,0
2014-09-10,4.4,4.82,4.38,4.64,4790,0
2014-09-11,4.76,4.82,4.38,4.4,81724,0
2014-09-12,4.24,4.48,4.2,4.2,7292,0
2014-09-15,4.22,4.46,4.1234,4.46,7536,0
2014-09-16,4.36,4.5,4.24,4.3,5723,0
2014-09-17,4.3,4.4998,4.12,4.16,2432,0
2014-09-18,4.12,4.2,4.06,4.06,7840,0
2014-09-19,4.1,4.22,3.94,4,13174,0
2014-09-22,3.92,4.06,3.92,4,8247,0
2014-09-23,4.04,4.14,3.92,3.98,5467,0
2014-09-24,4.04,4.16,3.9,4.16,3253,0
2014-09-25,4.18,4.36,4.1,4.1,1542,0
2014-09-26,4.04,4.1,4.02,4.02,185,0
2014-09-29,4,4.12,3.92,4,7455,0
2014-09-30,3.94,4,3.94,3.98,950,0
2014-10-01,4,4,3.98,4,2634,0
2014-10-02,4,4.032,3.88,4,16448,0
2014-10-03,4,4.1,3.98,3.98,6208,0
2014-10-06,3.98,3.98,3.88,3.98,1231,0
2014-10-07,3.9,4,3.88,4,1152,0
2014-10-08,3.998,3.998,3.2,3.7,20050,0
2014-10-09,3.7,3.7,3.7,3.7,140,0
2014-10-10,3.7,6.6,3.7,6.6,1955242,0
2014-10-13,6.98,7,4.9,5.88,806033,0
2014-10-14,5.16,5.3,4.16,4.4,327348,0
2014-10-15,4.5,4.6,4.08,4.32,123078,0
2014-10-16,4.7,7.4,4.56,5.8,3935359,0
2014-10-17,5.5,5.88,4.94,5.46,623329,0
2014-10-20,4.88,4.96,4.46,4.56,169664,0
2014-10-21,4.44,4.66,4.2,4.22,103344,0
2014-10-22,4.48,4.48,3.918,4.17,100541,0
2014-10-23,4,4.48,3.94,4.3,112883,0
2014-10-24,4.4,4.6,4.1,4.2,131050,0
2014-10-27,4.2,4.4,4.14,4.28,9189,0
2014-10-28,4.3,4.34,3.64,3.72,86450,0
2014-10-29,3.78,3.82,3.44,3.82,55891,0
2014-10-30,3.88,3.88,3.54,3.72,21561,0
2014-10-31,3.64,3.84,3.52,3.74,15197,0
2014-11-03,3.78,3.92,3.72,3.72,21504,0
2014-11-04,3.76,3.84,3.38,3.498,27403,0
2014-11-05,3.64,3.66,3.4802,3.5802,26853,0
2014-11-06,3.5,3.56,3.42,3.46,9767,0
2014-11-07,3.4334,3.48,3.4334,3.46,1599,0
2014-11-10,3.46,3.58,3.46,3.54,6955,0
2014-11-11,3.58,3.58,3.32,3.36,22206,0
2014-11-12,3.4402,3.5,3.4192,3.44,8677,0
2014-11-13,3.4,3.4,3.08,3.16,17508,0
2014-11-14,3.04,3.1598,2.72,2.8398,33925,0
2014-11-17,2.8,3.22,2.58,2.84,28635,0
2014-11-18,3,3.14,3,3.12,20236,0
2014-11-19,3.16,3.16,3,3.08,16356,0
2014-11-20,3.06,3.2,2.96,3.04,24925,0
2014-11-21,2.86,3.2,2.82,3,21339,0
2014-11-24,3.02,3.1,3.02,3.0464,7387,0
2014-11-25,3.14,3.16,3.0402,3.1464,9699,0
2014-11-26,3.18,3.32,3.04,3.2992,13236,0
2014-11-28,3.2604,3.42,3.1624,3.42,1470,0
2014-12-01,3.3798,3.3798,3.24,3.24,937,0
2014-12-02,3.2,3.32,3.2,3.2,4400,0
2014-12-03,3.202,3.26,3.202,3.26,350,0
2014-12-04,3.24,3.42,3.18,3.28,5587,0
2014-12-05,3.2,3.2,3.02,3.12,8375,0
2014-12-08,3.06,3.12,2.8,2.84,10413,0
2014-12-09,3.02,3.04,2.84,2.88,5287,0
2014-12-10,2.862,2.9798,2.86,2.88,2128,0
2014-12-11,2.86,2.9,2.64,2.72,23747,0
2014-12-12,2.8,2.92,2.64,2.8998,11521,0
2014-12-15,2.86,3.08,2.86,2.978,10663,0
2014-12-16,2.86,2.98,2.8,2.86,2896,0
2014-12-17,2.94,3,2.9,3,2568,0
2014-12-18,2.9,3,2.9,3,6607,0
2014-12-19,2.9534,3.01,2.912,2.93,6044,0
2014-12-22,2.9,3,2.9,3,1191,0
2014-12-23,2.98,3.018,2.9002,3.01,15398,0
2014-12-24,3.02,3.18,3.02,3.18,2454,0
2014-12-26,3.08,3.2,2.94,3.18,9813,0
2014-12-29,3.2,3.2,2.94,3.06,22829,0
2014-12-30,3.12,3.32,2.98,3.02,11134,0
2014-12-31,3,3.68,2.9686,3.68,8901,0
2015-01-02,3.68,3.68,3.2,3.54,15790,0
2015-01-05,3.4,3.42,3.1,3.108,7375,0
2015-01-06,3.4,3.46,3.28,3.37,1612,0
2015-01-07,3.32,3.32,3.2,3.28,2540,0
2015-01-08,3.46,3.48,3.26,3.2802,2494,0
2015-01-09,3.52,3.52,3.1,3.1,2100,0
2015-01-12,2.64,3.12,2.64,3.02,6057,0
2015-01-13,3.02,3.3,3,3,16962,0
2015-01-14,2.94,3.16,2.94,3.12,600,0
2015-01-15,2.9776,3.0002,2.94,2.94,5500,0
2015-01-16,2.96,3.08,2.96,3.02,8972,0
2015-01-20,2.92,3.2,2.9,3.02,3150,0
2015-01-21,2.94,3.12,2.9,3,782,0
2015-01-22,3.1398,3.18,2.9,3.04,3400,0
2015-01-23,2.9202,3.1,2.92,3.1,11310,0
2015-01-26,2.96,3.08,2.96,3.06,3399,0
2015-01-27,3,3.16,3,3.1,9213,0
2015-01-28,3.1,3.28,3,3.08,6302,0
2015-01-29,3.5,3.6,3.12,3.1234,832,0
2015-01-30,2.9802,3.26,2.9802,3.1,6404,0
2015-02-02,3.0504,3.1,3.0504,3.08,700,0
2015-02-03,3.04,3.12,2.9802,3.08,4370,0
2015-02-04,3.12,3.12,3.06,3.06,1147,0
2015-02-05,3.1,3.16,3.0776,3.0776,3891,0
2015-02-06,3.1,3.1,3.072,3.072,267,0
2015-02-09,3.02,3.1002,3.02,3.1,1482,0
2015-02-10,3.0602,3.2214,3.0602,3.2214,102,0
2015-02-11,3.22,3.22,3.1,3.1,3720,0
2015-02-12,3.12,3.12,3.1,3.12,1000,0
2015-02-13,3.04,3.12,3.02,3.12,1135,0
2015-02-17,3.08,3.18,2.78,3.1788,6082,0
2015-02-18,3.22,3.4398,3.06,3.4,10446,0
2015-02-19,3.54,3.8,3.3,3.7,32798,0
2015-02-20,3.76,3.76,3.42,3.42,4065,0
2015-02-23,3.2,3.42,3.18,3.42,1554,0
2015-02-24,3.34,3.51,3.3,3.38,1301,0
2015-02-25,3.62,3.62,3.342,3.48,268,0
2015-02-27,3.32,3.68,3.32,3.56,3205,0
2015-03-02,3.56,3.72,3.26,3.36,8750,0
2015-03-03,3.38,3.38,3.3,3.3,100,0
2015-03-04,3.2,3.2,3.2,3.2,200,0
2015-03-05,3.2,3.28,3.18,3.24,2000,0
2015-03-06,3.3,3.38,3.18,3.38,5650,0
2015-03-09,3.18,3.26,3.16,3.2,4100,0
2015-03-10,3.22,3.22,3.22,3.22,100,0
2015-03-11,3.32,3.4,3.32,3.34,900,0
2015-03-12,3.46,3.46,3.32,3.44,600,0
2015-03-13,3.22,3.26,3.22,3.26,400,0
2015-03-17,3.46,3.46,3.3,3.3,1750,0
2015-03-18,3.24,3.24,3.2,3.22,3800,0
2015-03-19,3.28,3.32,3.2,3.2,1800,0
2015-03-20,3.18,3.22,3.18,3.22,900,0
2015-03-23,3.18,3.24,3.16,3.2,7450,0
2015-03-25,3.18,3.32,3.18,3.32,20300,0
2015-03-26,3.26,3.26,3.26,3.26,150,0
2015-03-30,3.18,3.2,2.96,3.2,6700,0
2015-03-31,3.2,3.26,3.16,3.26,14550,0
2015-04-01,3.26,3.3,3.26,3.3,6700,0
2015-04-02,3.38,3.38,3.3,3.32,3600,0
2015-04-06,3.36,3.46,3.34,3.46,2050,0
2015-04-07,3.34,3.34,3.34,3.34,50,0
2015-04-08,3.32,3.34,3.16,3.16,2100,0
2015-04-09,3.3798,3.3798,3.18,3.2002,25934,0
2015-04-10,3.16,3.3,3.08,3.08,6900,0
2015-04-13,3.14,3.28,3.1,3.18,2050,0
2015-04-14,3.16,3.3,3.12,3.12,60200,0
2015-04-15,3.046,3.32,3.046,3.14,318,0
2015-04-16,3.16,3.16,3.16,3.16,75,0
2015-04-17,3.12,3.12,3.12,3.12,300,0
2015-04-20,3.2,3.2,3,3.1,13686,0
2015-04-21,3.12,3.14,2.972,3.14,23555,0
2015-04-22,3.04,3.0998,3,3.06,13808,0
2015-04-23,2.98,3.34,2.9,3.26,24250,0
2015-04-24,3.38,3.7,3.12,3.18,70362,0
2015-04-27,3.26,3.38,3.04,3.08,35500,0
2015-04-28,3.2,3.2998,3.1,3.1,20055,0
2015-04-29,3.2,3.36,3.06,3.16,10300,0
2015-04-30,3.1,3.3,3.04,3.04,10300,0
2015-05-01,3.04,3.1,2.96,3.04,3050,0
2015-05-04,3.04,3.12,3,3.12,8850,0
2015-05-05,3.1,3.18,3.06,3.06,1600,0
2015-05-06,3.24,3.24,3.0602,3.24,200,0
2015-05-07,3.08,3.24,3.04,3.0402,2147,0
2015-05-08,3.08,3.08,3.08,3.08,50,0
2015-05-11,3.04,3.08,3.04,3.06,300,0
2015-05-12,2.9706,3.08,2.9706,3.08,9060,0
2015-05-13,3.184,3.24,2.9802,3,1500,0
2015-05-14,3.08,3.18,3.06,3.08,1450,0
2015-05-15,3.04,3.18,2.96,3.02,9548,0
2015-05-18,2.96,3,2.94,2.94,10780,0
2015-05-19,2.946,2.946,2.94,2.94,199,0
2015-05-20,2.9804,2.9804,2.92,2.94,9572,0
2015-05-21,2.94,3.02,2.94,2.94,700,0
2015-05-22,2.94,2.96,2.94,2.96,650,0
2015-05-26,2.9632,2.9632,2.896,2.896,77060,0
2015-05-27,2.84,2.84,2.74,2.82,8950,0
2015-05-28,2.804,3.02,2.802,3.02,8019,0
2015-06-01,2.9814,3.0802,2.9798,3.08,1510,0
2015-06-02,2.9202,3,2.9202,2.982,1281,0
2015-06-03,2.88,2.96,2.86,2.86,800,0
2015-06-04,2.94,2.94,2.8,2.8,3500,0
2015-06-05,2.94,2.94,2.88,2.88,1050,0
2015-06-08,2.78,2.9,2.78,2.78,2850,0
2015-06-09,2.8554,2.9,2.8554,2.9,104,0
2015-06-10,2.94,2.94,2.76,2.7602,9187,0
2015-06-11,2.84,2.96,2.84,2.9,10209,0
2015-06-15,2.78,2.98,2.78,2.96,5150,0
2015-06-16,2.98,2.98,2.96,2.96,450,0
2015-06-17,2.96,2.96,2.96,2.96,3200,0
2015-06-18,2.96,2.96,2.96,2.96,500,0
2015-06-19,2.96,3.18,2.96,3.14,1750,0
2015-06-22,2.98,3.18,2.98,3.18,400,0
2015-06-23,2.98,2.9998,2.88,2.98,980,0
2015-06-24,3,3.12,2.9,2.92,2350,0
2015-06-25,2.92,2.92,2.88,2.92,11450,0
2015-06-26,2.9,2.9,2.88,2.88,2550,0
2015-06-29,2.92,2.94,2.92,2.94,3600,0
2015-06-30,2.9688,3.14,2.9688,3.14,570,0
2015-07-01,3.12,3.12,2.94,2.94,100,0
2015-07-02,2.94,2.96,2.94,2.96,350,0
2015-07-06,3,3,3,3,250,0
2015-07-07,2.9,2.98,2.9,2.9,5000,0
2015-07-08,2.92,2.98,2.88,2.88,6900,0
2015-07-09,3.04,3.04,2.88,2.96,13350,0
2015-07-10,2.94,2.94,2.88,2.92,4200,0
2015-07-13,2.9,2.92,2.9,2.92,650,0
2015-07-14,2.938,3.04,2.934,3.02,8435,0
2015-07-15,3.016,3.136,2.94,3.0798,6508,0
2015-07-16,3.18,3.4,3,3.2,8900,0
2015-07-17,3.2,3.5,3.12,3.28,5800,0
2015-07-20,3.08,3.48,3.08,3.14,8500,0
2015-07-21,3.3,3.32,3.22,3.22,1100,0
2015-07-22,3.1,3.36,3.1,3.2,1400,0
2015-07-23,3.2,3.2,3.1,3.1,2250,0
2015-07-24,3.18,3.2,3.06,3.18,1950,0
2015-07-27,3.26,3.4,3.16,3.16,900,0
2015-07-28,3.36,3.36,3.22,3.22,1400,0
2015-07-29,3.3,3.32,3.14,3.14,2250,0
2015-07-30,3.16,3.24,3.16,3.24,150,0
2015-07-31,3.2,3.32,3.08,3.1,8200,0
2015-08-03,3.22,3.22,3.22,3.22,54,0
2015-08-04,3.24,3.28,3.16,3.16,200,0
2015-08-07,3.04,3.04,3.04,3.04,500,0
2015-08-10,2.98,3,2.96,2.96,1600,0
2015-08-11,2.94,2.96,2.94,2.96,807,0
2015-08-13,2.92,2.92,2.88,2.9,1750,0
2015-08-14,2.88,2.9,2.88,2.9,600,0
2015-08-17,2.9,2.9,2.9,2.9,650,0
2015-08-18,2.9,2.9,2.9,2.9,100,0
2015-08-19,2.9,2.94,2.9,2.94,200,0
2015-08-20,2.9,2.9,2.88,2.88,1750,0
2015-08-21,2.88,2.88,2.88,2.88,200,0
2015-08-24,2.94,3.04,2.88,3,807,0
2015-08-25,3,3,2.9,2.98,1300,0
2015-08-26,3,3,2.88,2.94,600,0
2015-08-27,3.04,3.04,2.9,2.9,350,0
2015-08-28,2.9,2.92,2.88,2.88,950,0
2015-08-31,2.98,2.98,2.9,2.98,650,0
2015-09-01,2.98,2.98,2.88,2.92,500,0
2015-09-02,3,3,2.88,2.88,500,0
2015-09-03,3,3.06,2.88,2.9,950,0
2015-09-04,2.9,2.98,2.88,2.88,600,0
2015-09-09,2.88,2.88,2.88,2.88,300,0
2015-09-10,2.88,2.88,2.88,2.88,77,0
2015-09-11,2.88,2.88,2.88,2.88,1600,0
2015-09-14,2.9,2.96,2.9,2.96,700,0
2015-09-15,3,3.16,2.92,2.92,1750,0
2015-09-17,2.88,2.88,2.86,2.86,3897,0
2015-09-18,2.84,2.84,2.78,2.78,5800,0
2015-09-21,2.66,2.74,2.66,2.7,1600,0
2015-09-22,2.6,2.6,2.6,2.6,950,0
2015-09-24,2.48,2.48,2.48,2.48,140,0
2015-09-25,2.46,2.48,2.42,2.44,500,0
2015-09-28,2.42,2.46,2.3398,2.3398,1329,0
2015-09-29,2.46,2.46,2.28,2.3,1850,0
2015-09-30,2.28,2.38,2.28,2.3,750,0
2015-10-01,2.4,2.4,2.28,2.3,1650,0
2015-10-02,2.5,3.16,2.38,2.38,16300,0
2015-10-05,2.4,2.54,2.36,2.4,6361,0
2015-10-07,2.64,2.64,2.38,2.38,2655,0
2015-10-08,2.42,2.44,2.36,2.4,4250,0
2015-10-09,2.42,2.42,2.36,2.36,2700,0
2015-10-12,2.38,2.392,2.36,2.36,7564,0
2015-10-13,2.36,2.36,2.32,2.32,2000,0
2015-10-14,2.32,2.32,2.3,2.3,1500,0
2015-10-15,2.36,2.78,2.36,2.6,5800,0
2015-10-16,2.38,2.8,2.38,2.8,3050,0
2015-10-19,2.78,2.78,2.5,2.5,312,0
2015-10-20,2.5,2.72,2.48,2.7,3550,0
2015-10-21,2.44,2.78,2.44,2.78,350,0
2015-10-22,2.56,2.72,2.5,2.54,4450,0
2015-10-26,2.6,2.6,2.6,2.6,100,0
2015-10-27,2.44,2.8,2.44,2.8,7750,0
2015-10-28,2.78,2.78,2.5,2.52,2600,0
2015-10-29,2.5,2.7,2.5,2.64,4600,0
2015-10-30,2.74,2.74,2.72,2.72,100,0
2015-11-02,2.54,2.68,2.4608,2.4608,14785,0
2015-11-03,2.5,2.5,2.4998,2.5,1823,0
2015-11-04,2.48,2.5,2.42,2.4406,2603,0
2015-11-05,2.4,2.48,2.38,2.48,5400,0
2015-11-06,2.4,2.42,2.3,2.42,8200,0
2015-11-09,2.34,2.4,2.34,2.4,1043,0
2015-11-10,2.46,2.48,2.46,2.48,850,0
2015-11-11,2.5,2.5,2.42,2.42,850,0
2015-11-12,2.44,2.44,2.34,2.34,1650,0
2015-11-13,2.34,2.44,2.28,2.28,3700,0
2015-11-16,2.28,2.42,2.28,2.42,1150,0
2015-11-17,2.4,2.46,2.4,2.46,800,0
2015-11-18,2.44,2.62,2.44,2.62,1450,0
2015-11-19,2.46,2.48,2.46,2.46,250,0
2015-11-20,2.4,2.4,2.38,2.38,1950,0
2015-11-23,2.7,2.7,2.34,2.38,2700,0
2015-11-24,2.36,2.36,2.34,2.36,6750,0
2015-11-25,2.34,2.5,2.3,2.32,4300,0
2015-11-30,2.46,2.46,2.3,2.38,3500,0
2015-12-01,2.56,2.56,2.3978,2.3978,168,0
2015-12-02,2.34,2.36,2.2716,2.36,4052,0
2015-12-04,2.42,2.58,2.32,2.34,4650,0
2015-12-07,2.4,2.42,2.4,2.4,950,0
2015-12-08,2.38,2.48,2.38,2.38,513,0
2015-12-09,2.42,2.48,2.32,2.34,2650,0
2015-12-10,2.3,2.52,2.3,2.44,5950,0
2015-12-11,2.4,2.4,2.28,2.28,4650,0
2015-12-14,2.32,2.42,1.98,2.24,9491,0
2015-12-15,2.22,2.24,2.18,2.18,600,0
2015-12-16,2.18,2.26,2.12,2.2,3550,0
2015-12-17,2.3,2.3,2.16,2.16,2600,0
2015-12-18,2.16,2.26,2.1,2.1,5750,0
2015-12-21,2.1,2.18,2.1,2.18,2400,0
2015-12-23,2.1,2.1,2.1,2.1,150,0
2015-12-24,2.18,2.18,2.18,2.18,130,0
2015-12-28,2.2,2.2088,2.18,2.18,4834,0
2015-12-29,2.2346,2.2346,2.2346,2.2346,187,0
2015-12-30,2.22,2.22,2.18,2.184,1000,0
2015-12-31,2.188,2.236,2.18,2.236,1300,0
2016-01-04,2.1802,2.1812,2.1096,2.12,1961,0
2016-01-05,2.22,2.22,2.16,2.16,609,0
2016-01-07,1.9802,2.108,1.9802,2.108,1151,0
2016-01-08,2.06,2.076,2.06,2.076,1000,0
2016-01-11,2,2.0578,1.98,2.0578,2955,0
2016-01-12,1.98,1.98,1.98,1.98,261,0
2016-01-13,1.9604,1.9642,1.9402,1.9422,3087,0
2016-01-14,1.9202,1.9778,1.9202,1.97,2192,0
2016-01-15,2.016,2.04,1.9204,2,5153,0
2016-01-19,1.98,1.98,1.98,1.98,50,0
2016-01-20,1.9202,1.98,1.9202,1.98,1819,0
2016-01-25,1.94,1.94,1.92,1.92,348,0
2016-01-28,1.9,1.9,1.6428,1.8,3638,0
2016-01-29,1.8326,1.8798,1.72,1.82,1226,0
2016-02-02,1.7952,1.8,1.7202,1.7598,3528,0
2016-02-03,1.799,1.799,1.799,1.799,1000,0
2016-02-04,1.72,1.72,1.66,1.68,390,0
2016-02-08,1.626,1.671,1.626,1.671,857,0
2016-02-09,1.6796,1.6796,1.6226,1.6226,150,0
2016-02-10,1.68,1.68,1.52,1.54,9758,0
2016-02-11,1.5202,1.5202,1.3332,1.48,2625,0
2016-02-12,1.5796,1.5796,1.5796,1.5796,200,0
2016-02-16,1.38,1.402,1.36,1.36,1731,0
2016-02-17,1.36,1.56,1.3596,1.5,8240,0
2016-02-18,1.4798,1.4798,1.36,1.36,550,0
2016-02-19,1.468,1.468,1.468,1.468,550,0
2016-02-22,1.36,1.36,1.36,1.36,587,0
2016-02-24,1.38,1.38,1.368,1.37,1053,0
2016-02-25,1.368,1.4,1.368,1.4,49790,0
2016-02-26,1.4598,1.48,1.4396,1.46,6519,0
2016-02-29,1.5,1.5,1.4,1.44,16135,0
2016-03-01,1.46,1.5,1.46,1.5,25825,0
2016-03-02,1.5,1.5006,1.44,1.5,1738,0
2016-03-03,1.48,1.5,1.42,1.42,773,0
2016-03-04,1.48,1.4998,1.46,1.46,1337,0
2016-03-07,1.4628,1.5,1.36,1.38,4626,0
2016-03-08,1.36,1.403,1.2602,1.2602,6329,0
2016-03-09,1.28,1.38,1.28,1.32,3956,0
2016-03-10,1.34,1.3998,1.28,1.28,4276,0
2016-03-11,1.3,1.3794,1.28,1.36,13694,0
2016-03-14,1.28,1.4,1.28,1.3998,3970,0
2016-03-15,1.4,1.4,1.2826,1.34,5275,0
2016-03-16,1.34,1.4,1.34,1.4,11533,0
2016-03-17,1.3202,1.4,1.2602,1.36,18761,0
2016-03-18,1.4,1.4574,1.3402,1.3438,128471,0
2016-03-21,1.4,1.42,1.3406,1.3798,4838,0
2016-03-22,1.38,1.4,1.32,1.32,2173,0
2016-03-23,1.38,1.4,1.32,1.4,1002,0
2016-03-24,1.3998,1.3998,1.3998,1.3998,231,0
2016-03-28,1.3918,1.3998,1.34,1.34,269,0
2016-03-29,1.32,1.4,1.32,1.4,905,0
2016-03-30,1.3982,1.4,1.38,1.4,3157,0
2016-03-31,1.3918,1.3998,1.3858,1.3998,2100,0
2016-04-05,1.3,1.3,1.28,1.28,1263,0
2016-04-06,1.2802,1.3002,1.2802,1.3,340,0
2016-04-07,1.32,1.32,1.26,1.26,9863,0
2016-04-08,1.32,1.32,1.28,1.292,1300,0
2016-04-11,1.32,1.32,1.32,1.32,6765,0
2016-04-12,1.357,1.358,1.357,1.357,1552,0
2016-04-13,1.4,1.4,1.28,1.33,3908,0
2016-04-14,1.38,1.38,1.36,1.36,150,0
2016-04-15,1.3978,1.3978,1.3978,1.3978,438,0
2016-04-18,1.4,1.4,1.3798,1.38,5621,0
2016-04-20,1.4,1.4,1.33,1.33,9196,0
2016-04-21,1.4,1.4,1.36,1.36,10499,0
2016-04-22,1.4,1.4,1.36,1.4,2179,0
2016-04-25,1.4,1.48,1.4,1.42,25536,0
2016-04-26,1.36,1.36,1.36,1.36,4884,0
2016-04-27,1.3412,1.3602,1.3202,1.3202,2366,0
2016-04-28,1.3998,1.3998,1.3204,1.342,4875,0
2016-05-02,1.4,1.4,1.3402,1.3986,1950,0
2016-05-04,1.3196,1.38,1.3196,1.38,935,0
2016-05-05,1.3204,1.3204,1.3204,1.3204,628,0
2016-05-06,1.36,1.36,1.32,1.32,11528,0
2016-05-09,1.3994,1.4,1.34,1.34,14228,0
2016-05-10,1.34,1.3736,1.3368,1.3704,12905,0
2016-05-11,1.377,1.3996,1.377,1.3996,2957,0
2016-05-12,1.32,1.32,1.3,1.3,9913,0
2016-05-13,1.38,1.38,1.3798,1.3798,400,0
2016-05-16,1.32,1.3784,1.3,1.3004,8717,0
2016-05-17,1.24,1.3,1.24,1.26,9652,0
2016-05-18,1.26,1.2998,1.16,1.2998,11333,0
2016-05-19,1.299,1.299,1.2,1.2,10475,0
2016-05-20,1.2,1.2598,1.2,1.2598,232,0
2016-05-23,1.26,1.26,1.2402,1.2402,488,0
2016-05-24,1.18,1.18,1.16,1.16,100,0
2016-05-25,1.14,1.1728,1.14,1.14,4120,0
2016-05-26,1.2398,1.2398,1.197,1.197,590,0
2016-05-27,1.16,1.239,1.16,1.1802,1388,0
2016-05-31,1.2,1.28,1.2,1.28,11488,0
2016-06-01,1.28,1.28,1.18,1.24,650,0
2016-06-02,1.24,1.24,1.1988,1.1988,4901,0
2016-06-06,1.22,1.22,1.22,1.22,144,0
2016-06-07,1.16,1.22,1.12,1.12,2759,0
2016-06-08,1.22,1.24,1.18,1.18,2175,0
2016-06-09,1.26,1.26,1.2076,1.24,3105,0
2016-06-10,1.1,1.24,1.1,1.24,1153,0
2016-06-13,1.24,1.26,1.24,1.26,453,0
2016-06-14,1.26,1.28,1.24,1.2798,6711,0
2016-06-15,1.2776,1.28,1.2776,1.28,3395,0
2016-06-16,1.2636,1.28,1.16,1.2692,5355,0
2016-06-20,1.1602,1.222,1.1394,1.1402,7767,0
2016-06-21,1.1902,1.1902,1.04,1.06,14426,0
2016-06-22,1.1,1.1,1.0398,1.04,22926,0
2016-06-23,1.07,1.088,1.06,1.06,5257,0
2016-06-24,1.0002,1.1,1.0002,1.1,5631,0
2016-06-27,1.0002,1.3,1.0002,1.1,31209,0
2016-06-28,1.04,1.24,1.04,1.2,1925,0
2016-06-29,1.2,1.22,1.1998,1.22,5011,0
2016-06-30,1.1998,1.2,1.184,1.2,3919,0
2016-07-01,1.2,1.24,1.2,1.2,3600,0
2016-07-05,1.04,1.2,1.0002,1.18,11520,0
2016-07-06,1.1122,1.2,1.1,1.1,4682,0
2016-07-07,1.18,1.3,1.16,1.24,55254,0
2016-07-08,1.2,1.2798,1.2,1.26,10545,0
2016-07-11,1.2,1.2618,1.14,1.26,14555,0
2016-07-12,1.26,1.54,1.25,1.3598,63138,0
2016-07-13,1.2416,1.3798,1.2,1.24,8519,0
2016-07-14,1.24,1.3,1.22,1.24,11950,0
2016-07-15,1.2406,1.3,1.24,1.278,2688,0
2016-07-18,1.2788,1.28,1.2402,1.2402,3379,0
2016-07-19,1.2874,1.3,1.24,1.26,5901,0
2016-07-20,1.26,1.48,1.14,1.16,43860,0
2016-07-21,1.1414,1.2388,1.04,1.18,58406,0
2016-07-22,1.22,1.22,1.183,1.2,12501,0
2016-07-25,1.2198,1.22,1.14,1.2,14353,0
2016-07-26,1.2198,1.58,1.21,1.32,91290,0
2016-07-27,1.36,1.3832,1.2398,1.26,15152,0
2016-07-28,1.28,1.3358,1.28,1.28,4350,0
2016-07-29,1.22,1.36,1.22,1.3132,104995,0
2016-08-01,1.2822,1.2822,1.2006,1.24,17754,0
2016-08-02,1.226,1.3,1.2202,1.24,34126,0
2016-08-03,1.28,1.28,1.12,1.1796,17982,0
2016-08-04,1.1904,1.276,1.14,1.14,16588,0
2016-08-05,1.12,1.24,1.12,1.22,4635,0
2016-08-08,1.1968,1.26,1.196,1.255,32008,0
2016-08-09,1.26,1.26,1.164,1.24,14651,0
2016-08-10,1.255,1.255,1.18,1.24,19580,0
2016-08-11,1.2006,1.24,1.14,1.183,21673,0
2016-08-12,1.255,1.255,1.18,1.2,14683,0
2016-08-15,1.22,1.244,1.1,1.198,32493,0
2016-08-16,1.12,1.18,1.12,1.14,11855,0
2016-08-17,1.1408,1.1408,1.04,1.0662,32023,0
2016-08-18,1.08,1.0994,1.0404,1.0404,21686,0
2016-08-19,1.0404,1.1478,1.0404,1.06,38625,0
2016-08-22,1.1196,1.12,1.08,1.08,8308,0
2016-08-23,1.08,1.18,1.08,1.16,31858,0
2016-08-24,1.14,1.198,1.1,1.14,24644,0
2016-08-25,1.1904,1.1964,1.0604,1.08,57724,0
2016-08-26,1.16,1.18,1.1002,1.14,3572,0
2016-08-29,1.156,1.16,1.1,1.16,15701,0
2016-08-30,1.16,1.1628,1.156,1.1598,6618,0
2016-08-31,1.16,1.2,1.1596,1.1596,2600,0
2016-09-01,1.216,1.216,1.2,1.2158,3936,0
2016-09-02,1.1432,1.22,1.1432,1.1758,1395,0
2016-09-06,1.22,1.24,1.1826,1.22,3830,0
2016-09-07,1.22,1.24,1.2,1.2,1834,0
2016-09-08,1.24,1.26,1.1682,1.2,1400,0
2016-09-09,1.1208,1.2,1.12,1.16,10595,0
2016-09-12,1.2,1.2,1.19,1.2,6181,0
2016-09-13,1.2,1.26,1.121,1.22,1497,0
2016-09-14,1.22,1.26,1.16,1.22,4678,0
2016-09-15,1.24,1.24,1.18,1.18,700,0
2016-09-16,1.22,1.24,1.06,1.078,10082,0
2016-09-19,1.14,1.2,1.12,1.1212,2267,0
2016-09-20,1.2,1.2,1.12,1.12,9576,0
2016-09-21,1.12,1.18,1.1,1.1,17585,0
2016-09-22,1.106,1.136,1.06,1.0864,21083,0
2016-09-23,1.08,1.12,1.06,1.116,20100,0
2016-09-26,1.0978,1.28,1.0978,1.23,82466,0
2016-09-27,1.26,1.7,1.26,1.5,267260,0
2016-09-28,1.5,1.6974,1.5,1.68,92372,0
2016-09-29,1.76,1.76,1.56,1.6402,60730,0
2016-09-30,1.6,1.6506,1.6,1.638,4202,0
2016-10-03,1.68,1.72,1.6202,1.72,16194,0
2016-10-04,1.64,1.75,1.64,1.704,10278,0
2016-10-05,1.76,1.9,1.72,1.82,71512,0
2016-10-06,1.88,2,1.76,1.7998,110406,0
2016-10-07,1.8122,1.9,1.76,1.8,47207,0
2016-10-10,1.9,1.93,1.7202,1.8176,15671,0
2016-10-11,1.7042,1.8,1.7042,1.78,14496,0
2016-10-12,1.84,1.84,1.74,1.79,25052,0
2016-10-13,1.8,1.8,1.73,1.74,8182,0
2016-10-14,1.7798,1.84,1.76,1.84,16257,0
2016-10-17,1.84,2.04,1.84,2,28871,0
2016-10-18,2,2,1.94,1.9602,15592,0
2016-10-19,1.99,2,1.9254,1.9424,608,0
2016-10-20,2,2.08,1.92,2.08,25090,0
2016-10-21,2.1,2.38,2.0988,2.38,45391,0
2016-10-24,2.38,2.58,2.3002,2.476,43913,0
2016-10-25,2.54,3.1,2.54,2.9968,120109,0
2016-10-26,2.9,3.818,2.8,3.16,552265,0
2016-10-27,2.9,3.1576,2.52,2.62,133214,0
2016-10-28,2.68,2.8798,2.62,2.68,15974,0
2016-10-31,2.78,2.88,2.24,2.38,56137,0
2016-11-01,2.34,2.5,2.12,2.18,56767,0
2016-11-02,2.18,2.22,2.0202,2.04,30478,0
2016-11-03,2.02,2.1,1.9,2.02,11349,0
2016-11-04,2.1982,2.24,2.02,2.06,5023,0
2016-11-07,2.1,2.1996,1.938,1.98,15615,0
2016-11-08,1.93,2.26,1.93,2.14,10749,0
2016-11-09,2.06,2.24,1.96,2.22,25527,0
2016-11-10,2.1588,2.3562,2.06,2.26,53754,0
2016-11-11,2.16,2.48,2.16,2.24,30263,0
2016-11-14,2.28,2.4,2.18,2.3,10356,0
2016-11-15,2.3988,2.54,2.32,2.4,18255,0
2016-11-16,2.44,2.48,2.18,2.26,11846,0
2016-11-17,2.28,2.34,2.2002,2.2602,8272,0
2016-11-18,2.3,2.4546,2.18,2.34,20288,0
2016-11-21,2.32,2.34,2.0682,2.22,8455,0
2016-11-22,2.22,2.34,2.15,2.28,6187,0
2016-11-23,2.2,2.2398,2.08,2.12,13052,0
2016-11-25,2.14,2.2598,2.06,2.1998,14878,0
2016-11-28,2.18,2.68,2.128,2.56,95876,0
2016-11-29,2.58,2.9188,2.422,2.4828,57348,0
2016-11-30,2.42,2.6,2.2,2.32,19615,0
2016-12-01,2.42,2.64,2.22,2.42,31393,0
2016-12-02,2.32,2.58,2.24,2.38,14747,0
2016-12-05,2.44,2.6,2.3,2.56,29014,0
2016-12-06,2.5,2.6,2.3436,2.56,21277,0
2016-12-07,1.85,2.87,1.85,2.65,71197,0
2016-12-08,2.7936,2.89,2.5148,2.79,36030,0
2016-12-09,2.67,2.8,2.63,2.69,24907,0
2016-12-12,2.501,2.66,2.31,2.46,15105,0
2016-12-13,2.36,2.5,2.26,2.35,17915,0
2016-12-14,2.45,2.45,2.2,2.29,20974,0
2016-12-15,2.27,2.31,2.1001,2.22,10944,0
2016-12-16,2.4,2.4,2.13,2.2,6156,0
2016-12-19,2.24,2.31,2.2,2.22,9105,0
2016-12-20,2.26,2.26,2.23,2.25,2124,0
2016-12-21,2.23,2.31,2.2001,2.2001,3496,0
2016-12-22,2.24,2.3,2.21,2.3,3894,0
2016-12-23,2.3022,2.31,2.21,2.22,8032,0
2016-12-27,2.4653,2.4653,2.22,2.41,8797,0
2016-12-28,2.36,2.36,2.21,2.21,2906,0
2016-12-29,2.22,2.25,1.9,2.1268,24321,0
2016-12-30,2.1,2.13,1.9802,2.0015,11394,0
2017-01-03,2.02,2.13,2,2.06,1380,0
2017-01-04,2.04,2.1,2.04,2.06,3584,0
2017-01-05,2.0562,2.09,2.0562,2.08,2165,0
2017-01-06,2.1,2.6299,2.08,2.1417,201067,0
2017-01-09,2.17,2.27,2.07,2.21,103924,0
2017-01-10,2.2116,2.73,2.2116,2.4499,262028,0
2017-01-11,2.44,2.44,2.141,2.18,70793,0
2017-01-12,2.1426,2.1426,2.01,2.01,25708,0
2017-01-13,2.07,2.44,2.03,2.1699,173148,0
2017-01-17,2.1294,2.34,2.06,2.09,57593,0
2017-01-18,2.0984,2.2147,2.09,2.18,14066,0
2017-01-19,2.2043,2.3171,2.06,2.09,12341,0
2017-01-20,2.0632,2.24,2.0632,2.1,1950,0
2017-01-23,2.09,2.0999,2.0724,2.09,6275,0
2017-01-24,2.0713,2.12,2.0713,2.09,4330,0
2017-01-25,2.09,2.11,2.0679,2.11,6717,0
2017-01-26,2.07,2.1,2.07,2.1,2713,0
2017-01-27,2.11,2.2,2.07,2.13,19970,0
2017-01-30,2.1,2.1,2.07,2.07,11323,0
2017-01-31,2.09,2.2799,2.07,2.23,142948,0
2017-02-01,2.1616,2.2,2.0732,2.08,27798,0
2017-02-02,2.1,2.1,2.01,2.01,24877,0
2017-02-03,2.0126,2.09,2.0126,2.08,2344,0
2017-02-06,2.05,2.08,2.03,2.08,4098,0
2017-02-07,2.03,2.0688,2.03,2.03,7182,0
2017-02-08,2.0499,2.09,2.0499,2.06,1037,0
2017-02-09,2.05,2.15,2.05,2.14,34126,0
2017-02-10,2.1415,2.3,2.075,2.18,17006,0
2017-02-13,2.14,2.17,2.14,2.17,508,0
2017-02-14,2.12,2.8,2.12,2.3073,606797,0
2017-02-15,2.3,2.3,2.07,2.2,69618,0
2017-02-16,2.25,2.25,2.09,2.09,20181,0
2017-02-17,2.11,2.36,2.11,2.24,110902,0
2017-02-21,2.19,2.19,2.07,2.08,29972,0
2017-02-22,2.1,2.1545,2,2.01,26003,0
2017-02-23,2.1652,2.1799,2.02,2.06,18037,0
2017-02-24,2.03,2.06,2.006,2.05,27067,0
2017-02-27,2.0201,2.0635,1.93,1.98,23474,0
2017-02-28,1.99,1.99,1.83,1.88,13582,0
2017-03-01,1.81,1.9,1.81,1.85,4191,0
2017-03-02,1.85,1.91,1.84,1.8401,9682,0
2017-03-03,1.87,2.46,1.87,2.07,219208,0
2017-03-06,2.09,2.09,1.75,1.972,21893,0
2017-03-07,2,2.21,2,2,99304,0
2017-03-08,2.02,2.037,1.86,1.93,13946,0
2017-03-09,1.97,1.97,1.8201,1.86,44757,0
2017-03-10,1.95,1.95,1.82,1.83,7793,0
2017-03-13,2.12,2.12,1.85,1.9328,1607,0
2017-03-14,1.9,1.95,1.9,1.95,3755,0
2017-03-15,1.95,1.95,1.9356,1.9356,4478,0
2017-03-16,1.9011,1.91,1.81,1.87,14885,0
2017-03-17,1.95,2.09,1.81,1.94,52924,0
2017-03-20,2.08,2.08,1.97,1.97,20837,0
2017-03-21,1.9704,2,1.96,1.9799,9817,0
2017-03-22,1.98,1.99,1.9156,1.98,2348,0
2017-03-23,1.999,2.08,1.97,1.97,5877,0
2017-03-24,2.046,2.046,2.03,2.03,529,0
2017-03-27,2.0001,2.003,2,2.0029,2203,0
2017-03-28,1.99,1.99,1.928,1.96,1769,0
2017-03-29,1.96,1.9706,1.95,1.95,1280,0
2017-03-30,1.96,2.04,1.96,1.97,748,0
2017-04-03,2.06,2.06,2.05,2.06,338,0
2017-04-04,2.05,2.05,1.92,1.96,14541,0
2017-04-05,1.96,1.96,1.9314,1.9314,1905,0
2017-04-06,1.92,2.07,1.92,1.98,31361,0
2017-04-07,2.05,2.05,1.99,2.0365,7789,0
2017-04-10,2.01,2.0438,1.9984,1.9984,1542,0
2017-04-11,2.04,2.04,1.97,1.97,1743,0
2017-04-12,2,2,1.97,1.97,3642,0
2017-04-13,1.97,1.9867,1.97,1.98,2261,0
2017-04-17,1.99,2.04,1.99,1.99,2226,0
2017-04-18,2,2.04,2,2,7351,0
2017-04-19,2.04,2.1,1.95,1.96,16679,0
2017-04-20,2.04,2.05,1.97,1.97,5656,0
2017-04-21,2.04,2.04,1.88,1.9,23539,0
2017-04-24,1.88,2.01,1.8,1.92,17624,0
2017-04-25,1.9168,1.94,1.89,1.9,6365,0
2017-04-26,1.93,1.98,1.84,1.98,34816,0
2017-04-27,1.87,1.94,1.771,1.82,42900,0
2017-04-28,1.83,1.84,1.8018,1.8018,12499,0
2017-05-01,1.8,1.8,1.76,1.76,522,0
2017-05-02,1.76,1.8,1.58,1.69,54604,0
2017-05-03,1.68,1.694,1.5301,1.61,19850,0
2017-05-04,1.6,1.6966,1.5401,1.6,8522,0
2017-05-05,1.55,1.8,1.55,1.77,42072,0
2017-05-08,1.77,1.889,1.77,1.7845,1508,0
2017-05-09,1.88,1.96,1.85,1.92,17456,0
2017-05-10,1.9662,1.9662,1.89,1.89,4125,0
2017-05-11,1.86,1.9658,1.85,1.9658,3465,0
2017-05-12,1.94,1.94,1.94,1.94,126,0
2017-05-15,1.9022,1.94,1.64,1.71,65647,0
2017-05-16,1.82,1.9763,1.7,1.97,39508,0
2017-05-17,1.9612,1.9612,1.9,1.9,2265,0
2017-05-18,1.9399,1.9399,1.8605,1.92,3005,0
2017-05-19,1.92,1.92,1.8,1.84,5900,0
2017-05-22,1.7806,1.85,1.7806,1.85,6168,0
2017-05-23,1.8928,1.93,1.85,1.85,5332,0
2017-05-24,1.85,1.879,1.78,1.85,24108,0
2017-05-25,1.84,1.87,1.814,1.87,10734,0
2017-05-26,1.92,1.92,1.9,1.9,559,0
2017-05-30,1.94,1.98,1.91,1.92,44402,0
2017-05-31,1.94,1.94,1.91,1.92,9148,0
2017-06-01,1.8999,1.9,1.885,1.885,3321,0
2017-06-02,1.9017,1.93,1.88,1.93,956,0
2017-06-05,1.9601,2,1.9594,2,4604,0
2017-06-06,2,2,1.84,1.99,3560,0
2017-06-07,2,2,1.861,1.9502,5661,0
2017-06-08,1.9588,1.9626,1.9495,1.9626,758,0
2017-06-09,1.99,1.99,1.95,1.95,1841,0
2017-06-12,1.98,2.1358,1.9799,2.11,70705,0
2017-06-13,2.13,2.1957,1.95,2.0969,66076,0
2017-06-14,2.1,2.1641,2.0377,2.116,7299,0
2017-06-15,2.15,2.5,2.12,2.42,148330,0
2017-06-16,2.44,2.44,2.15,2.22,66895,0
2017-06-19,2.36,2.5,2.33,2.45,67450,0
2017-06-20,2.51,2.91,2.45,2.72,203577,0
2017-06-21,2.81,3.46,2.75,2.77,399790,0
2017-06-22,2.92,3.135,2.61,2.89,176525,0
2017-06-23,2.99,2.99,2.6,2.92,107743,0
2017-06-26,2.95,2.95,2.8001,2.87,9413,0
2017-06-27,2.8001,2.889,2.65,2.7126,38881,0
2017-06-28,2.73,2.73,2.5,2.59,54383,0
2017-06-29,2.49,2.63,2.44,2.5,59769,0
2017-06-30,2.51,2.89,2.51,2.89,35320,0
2017-07-03,2.8,2.91,2.61,2.78,3405,0
2017-07-05,2.75,2.82,2.61,2.74,20500,0
2017-07-06,2.72,2.75,2.66,2.66,15635,0
2017-07-07,2.68,2.75,2.5,2.52,12916,0
2017-07-10,2.52,2.67,2.4,2.41,18599,0
2017-07-11,2.41,2.4329,2.25,2.3,89799,0
2017-07-12,2.29,2.52,2.29,2.3852,78228,0
2017-07-13,2.49,2.69,2.38,2.53,11764,0
2017-07-14,2.55,2.67,2.55,2.64,10449,0
2017-07-17,2.6,2.6,2.32,2.36,44223,0
2017-07-18,2.35,2.559,2.2,2.44,51292,0
2017-07-19,2.44,2.516,2.21,2.33,81598,0
2017-07-20,2.33,2.38,2.24,2.3,70135,0
2017-07-21,2.27,2.38,2.24,2.26,24966,0
2017-07-24,2.2701,2.3368,2.27,2.29,18373,0
2017-07-25,2.29,2.32,2.27,2.28,8362,0
2017-07-26,2.3127,2.3127,2.19,2.24,18376,0
2017-07-27,2.24,2.35,2.1374,2.186,86475,0
2017-07-28,2.23,2.23,2.1,2.1,20230,0
2017-07-31,2.101,2.23,2.01,2.08,19264,0
2017-08-01,2.0341,2.12,2.01,2.01,3990,0
2017-08-02,2,2.0968,2,2.03,11169,0
2017-08-03,2.0141,2.13,2.0141,2.13,31188,0
2017-08-04,2.13,2.16,2.09,2.16,24029,0
2017-08-07,2.1512,2.19,2.1512,2.18,4774,0
2017-08-08,2.18,2.1926,2.0942,2.0942,3523,0
2017-08-09,2.14,2.24,2.05,2.13,15683,0
2017-08-10,2.1867,2.1867,2.07,2.07,16545,0
2017-08-11,2.11,2.247,2.05,2.06,41280,0
2017-08-14,2.07,2.1865,2.03,2.12,35121,0
2017-08-15,2.12,2.12,2.03,2.07,13486,0
2017-08-16,2.08,2.17,2.08,2.17,4678,0
2017-08-17,2.18,2.29,2.05,2.05,33641,0
2017-08-18,2.071,2.13,2.06,2.06,5326,0
2017-08-21,2.09,2.09,2.04,2.08,4362,0
2017-08-22,2.1,2.1169,2.06,2.06,2613,0
2017-08-23,2.07,2.07,2.06,2.06,844,0
2017-08-24,2.06,2.06,2.03,2.03,2515,0
2017-08-25,2.04,2.06,2.04,2.06,2677,0
2017-08-28,2.05,2.09,2,2.07,5717,0
2017-08-29,2.0634,2.07,2.0586,2.07,18835,0
2017-08-30,2.1,2.1,2.0788,2.08,6279,0
2017-08-31,2.329,2.39,2.061,2.2043,4909,0
2017-09-01,2.25,2.25,2.12,2.12,5055,0
2017-09-05,2.2,2.2,2.03,2.09,28000,0
2017-09-06,2.05,2.0687,2.04,2.04,12674,0
2017-09-07,2.06,2.09,2.05,2.09,5049,0
2017-09-08,2.11,2.13,2.09,2.13,2561,0
2017-09-11,2.1,2.13,2.05,2.06,5111,0
2017-09-12,2.06,2.12,2.06,2.0921,32804,0
2017-09-13,2.11,2.42,2.08,2.18,68625,0
2017-09-14,2.18,2.2602,2.18,2.231,8503,0
2017-09-15,2.24,2.28,2.21,2.25,18798,0
2017-09-18,2.29,2.5,2.21,2.5,29431,0
2017-09-19,2.51,2.6673,2.3432,2.4,13358,0
2017-09-20,2.44,2.44,2.38,2.38,1221,0
2017-09-21,2.38,2.38,2.345,2.3457,2287,0
2017-09-22,2.31,2.31,2.24,2.28,11381,0
2017-09-25,2.33,2.36,2.2184,2.36,7809,0
2017-09-26,2.29,2.395,2.29,2.38,1851,0
2017-09-27,2.45,2.6499,2.21,2.39,20921,0
2017-09-28,2.4,2.45,2.2571,2.3564,3357,0
2017-09-29,2.21,2.31,1.8,2.12,183972,0
2017-10-02,2.06,2.0724,1.95,2.01,47698,0
2017-10-03,2.04,2.0755,1.93,2.04,36899,0
2017-10-04,2.09,2.14,2.06,2.08,34996,0
2017-10-05,2.0592,2.16,2.0404,2.11,17715,0
2017-10-06,2.1,2.15,2.05,2.1499,11494,0
2017-10-09,2.11,2.1361,1.93,1.9835,83133,0
2017-10-10,2.05,2.05,1.98,2.01,34591,0
2017-10-11,1.9934,2.02,1.99,2.01,16293,0
2017-10-12,2.02,2.0216,1.95,1.98,9264,0
2017-10-13,2.005,2.0051,1.92,1.94,16925,0
2017-10-16,2,2.0299,1.87,2.01,34552,0
2017-10-17,1.98,2,1.96,1.97,16729,0
2017-10-18,1.9645,1.99,1.81,1.88,65181,0
2017-10-19,1.88,1.99,1.775,1.95,78306,0
2017-10-20,1.96,2.04,1.94,2.0301,11195,0
2017-10-23,1.97,2.131,1.96,2.08,29169,0
2017-10-24,2.12,2.2608,2.04,2.12,38365,0
2017-10-25,2.1407,2.19,2.06,2.16,12513,0
2017-10-26,2.13,2.1444,2.0055,2.1,8055,0
2017-10-27,2.066,2.13,2.066,2.1,4385,0
2017-10-30,2.13,2.13,2.0914,2.0914,2457,0
2017-10-31,2.07,2.07,2.05,2.065,1453,0
2017-11-01,2.04,2.05,2.01,2.04,6526,0
2017-11-02,2.01,2.19,2.01,2.13,53106,0
2017-11-03,2.09,2.42,2.09,2.12,64493,0
2017-11-06,2.1,2.12,2.06,2.06,27061,0
2017-11-07,2.04,2.2,2.04,2.2,24141,0
2017-11-08,2.2,2.2,2.1439,2.1723,1617,0
2017-11-09,2.22,2.22,2.2,2.22,1355,0
2017-11-10,2.24,2.26,2.04,2.21,33546,0
