Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.26,9.35,9.26,9.35,2400,0
2005-02-28,9.35,9.35,9.12,9.19,3700,0
2005-03-01,9.21,9.21,9.21,9.21,200,0
2005-03-02,9.27,9.27,9.27,9.27,400,0
2005-03-04,9.2,9.25,9.2,9.25,500,0
2005-03-07,9.16,9.38,8.9,9.38,14400,0
2005-03-08,9.45,9.45,9.45,9.45,500,0
2005-03-09,9.37,9.39,9.27,9.27,2500,0
2005-03-10,9.23,9.45,9.23,9.31,3300,0
2005-03-11,9.29,9.54,9.29,9.53,3900,0
2005-03-14,9.47,9.47,9.47,9.47,200,0
2005-03-15,9.42,9.42,9.33,9.35,4100,0
2005-03-18,9.41,9.5,9.41,9.48,5400,0
2005-03-21,9.45,9.45,9.37,9.45,2300,0
2005-03-22,9.43,9.43,9.43,9.43,200,0
2005-03-23,9.35,9.35,9.35,9.35,400,0
2005-03-24,9.25,9.35,9.16,9.35,600,0
2005-03-28,9.25,9.25,9.16,9.17,600,0
2005-03-29,9.15,9.24,9.06,9.06,2200,0
2005-03-30,9.16,9.2,9.05,9.05,2700,0
2005-03-31,9,9,9,9,100,0
2005-04-01,8.95,9.01,8.95,9.01,500,0
2005-04-04,9.2,9.4,9.2,9.4,7000,0
2005-04-05,9.25,9.25,9.24,9.24,1200,0
2005-04-06,9.26,9.4,9.26,9.4,700,0
2005-04-07,9.34,9.34,9.19,9.25,3300,0
2005-04-08,9.2,9.2,9.2,9.2,100,0
2005-04-11,9.13,9.14,9.01,9.01,1800,0
2005-04-12,9,9.24,8.75,9.24,2200,0
2005-04-13,9.04,9.04,9.04,9.04,100,0
2005-04-14,9,9,8.76,8.76,400,0
2005-04-18,8.66,8.82,8.66,8.82,3600,0
2005-04-19,8.79,8.79,8.79,8.79,500,0
2005-04-21,8.69,8.69,8.6,8.6,700,0
2005-04-22,8.5,8.55,8.39,8.39,1700,0
2005-04-25,8.75,8.75,8.49,8.72,1500,0
2005-04-27,8.62,8.62,8.6,8.6,400,0
2005-04-29,8.75,8.9,8.75,8.8,700,0
2005-05-02,8.7,8.7,8.46,8.46,1900,0
2005-05-03,8.36,8.36,8.3,8.3,2100,0
2005-05-04,8.3,8.3,8.3,8.3,400,0
2005-05-05,8.2,8.2,8.2,8.2,300,0
2005-05-10,8.2,8.21,8.2,8.2,700,0
2005-05-11,8.2,8.2,8.2,8.2,100,0
2005-05-12,8.1,8.1,8.1,8.1,200,0
2005-05-17,8.06,9.19,8.06,9.19,9200,0
2005-05-18,9.2,9.25,9.2,9.2,2600,0
2005-05-19,9.1,9.39,9.02,9.32,6600,0
2005-05-20,9.22,9.3,9.17,9.21,1200,0
2005-05-23,9.3,9.3,9.2,9.3,500,0
2005-05-24,9.49,9.7,9.49,9.7,2100,0
2005-05-25,9.54,9.55,9.45,9.55,2200,0
2005-05-26,9.45,9.45,9.22,9.22,400,0
2005-05-27,9.35,9.35,9.08,9.08,400,0
2005-05-31,9,9.15,9,9.05,1000,0
2005-06-01,9.2,9.54,9.04,9.54,1400,0
2005-06-02,9.42,9.42,9.42,9.42,100,0
2005-06-06,9.47,9.56,9.47,9.55,2100,0
2005-06-07,9.56,9.56,9.51,9.51,1400,0
2005-06-08,9.64,9.65,9.45,9.58,1600,0
2005-06-09,9.61,9.86,9.61,9.77,1200,0
2005-06-13,9.95,10,9.95,10,1500,0
2005-06-14,10.16,10.34,10.16,10.16,1600,0
2005-06-15,10.35,10.49,10.35,10.49,1400,0
2005-06-16,10.64,10.9,10.64,10.9,3000,0
2005-06-17,10.9,11.05,10.9,10.92,4700,0
2005-06-20,10.99,11,10.99,11,3200,0
2005-06-21,10.9,10.9,10.9,10.9,100,0
2005-06-22,10.87,10.87,10.87,10.87,200,0
2005-06-23,11.08,11.1,11,11,3000,0
2005-06-24,11.01,11.01,10.7,10.8,7700,0
2005-06-27,10.7,10.73,10.51,10.51,1200,0
2005-06-28,10.21,10.31,10.2,10.3,8300,0
2005-06-29,10.2,10.2,9.96,9.97,2600,0
2005-06-30,9.99,9.99,9.97,9.97,1500,0
2005-07-01,9.97,9.97,9.97,9.97,200,0
2005-07-05,9.98,10.23,9.98,10.23,1100,0
2005-07-06,10.13,10.13,9.97,10.05,700,0
2005-07-07,9.97,10.05,9.97,10.05,600,0
2005-07-08,10.24,10.24,10.1,10.1,1600,0
2005-07-12,10.04,10.04,10,10,400,0
2005-07-13,9.96,9.99,9.83,9.87,4600,0
2005-07-14,9.87,9.87,9.56,9.84,1400,0
2005-07-18,9.74,9.77,9.74,9.77,1100,0
2005-07-19,9.75,9.75,9.65,9.65,200,0
2005-07-20,9.66,9.66,9.21,9.51,1100,0
2005-07-21,9.75,9.75,9.54,9.54,600,0
2005-07-25,9.65,9.65,9.52,9.52,200,0
2005-07-26,9.55,9.71,9.55,9.55,1400,0
2005-07-27,9.65,9.71,9.36,9.71,1200,0
2005-07-28,9.75,9.86,9.75,9.86,500,0
2005-07-29,9.76,9.76,9.7,9.7,200,0
2005-08-01,9.76,9.76,9.76,9.76,200,0
2005-08-02,9.66,9.67,9.61,9.61,2200,0
2005-08-03,9.71,9.71,9.66,9.66,200,0
2005-08-04,9.63,9.63,9.63,9.63,600,0
2005-08-05,9.68,9.68,9.68,9.68,200,0
2005-08-08,9.62,9.62,9.57,9.57,2600,0
2005-08-09,9.67,9.67,9.6,9.6,300,0
2005-08-10,9.54,9.66,9.54,9.54,1700,0
2005-08-11,9.54,9.54,9.5,9.5,1500,0
2005-08-15,9.6,9.6,9.6,9.6,200,0
2005-08-17,9.59,9.59,9.59,9.59,100,0
2005-08-18,9.55,9.55,9.55,9.55,300,0
2005-08-19,9.65,9.65,9.65,9.65,500,0
2005-08-22,9.6,9.6,9.55,9.55,300,0
2005-08-23,9.54,9.54,9.54,9.54,1200,0
2005-08-24,9.5,9.5,9.5,9.5,200,0
2005-08-25,9.6,9.64,9.5,9.64,400,0
2005-08-26,9.54,9.56,9.45,9.55,1200,0
2005-08-29,9.54,9.54,9.54,9.54,200,0
2005-08-30,9.64,9.8,9.64,9.77,2300,0
2005-08-31,9.76,9.77,9.68,9.68,2500,0
2005-09-01,9.59,9.59,9.59,9.59,300,0
2005-09-02,9.54,9.54,9.47,9.54,1900,0
2005-09-06,9.65,9.7,9.65,9.7,1200,0
2005-09-07,9.7,9.7,9.7,9.7,100,0
2005-09-08,9.65,9.65,9.54,9.61,700,0
2005-09-09,9.61,9.72,9.61,9.72,700,0
2005-09-12,9.65,9.65,9.6,9.6,200,0
2005-09-13,9.5,9.5,9.5,9.5,1500,0
2005-09-14,9.61,9.61,9.61,9.61,100,0
2005-09-15,9.69,9.69,9.69,9.69,200,0
2005-09-20,9.59,9.61,9.5,9.51,1500,0
2005-09-21,9.5,9.5,9.5,9.5,100,0
2005-09-22,9.45,9.5,9.45,9.5,1500,0
2005-09-23,9.45,9.51,9.45,9.51,200,0
2005-09-26,9.5,9.51,9.5,9.51,200,0
2005-09-28,9.61,9.61,9.53,9.55,1500,0
2005-10-03,9.5,9.52,9.5,9.52,1800,0
2005-10-05,9.5,9.51,9.5,9.51,900,0
2005-10-07,9.61,9.63,9.61,9.63,2000,0
2005-10-10,9.55,9.55,9.55,9.55,500,0
2005-10-12,9.5,9.63,9.5,9.6,1400,0
2005-10-13,9.5,9.6,9.5,9.51,1100,0
2005-10-14,9.54,9.67,9.54,9.67,500,0
2005-10-17,9.64,9.65,9.6,9.65,800,0
2005-10-18,9.67,9.74,9.67,9.74,1900,0
2005-10-19,9.65,9.65,9.65,9.65,100,0
2005-10-20,9.72,9.75,9.72,9.75,1400,0
2005-10-21,9.75,9.85,9.75,9.85,300,0
2005-10-24,9.76,9.76,9.76,9.76,100,0
2005-10-25,9.85,9.85,9.8,9.8,300,0
2005-10-26,9.7,9.76,9.65,9.76,2000,0
2005-10-27,9.76,9.76,9.76,9.76,400,0
2005-10-28,9.66,9.76,9.66,9.76,400,0
2005-10-31,9.66,9.76,9.66,9.76,200,0
2005-11-01,9.86,10.02,9.86,10.02,2100,0
2005-11-02,10.02,10.02,10.02,10.02,1700,0
2005-11-03,10.06,10.19,10.06,10.19,2100,0
2005-11-04,10.06,10.19,10.06,10.09,1700,0
2005-11-07,10,10.06,9.95,9.95,300,0
2005-11-08,9.86,10.05,9.86,10.05,600,0
2005-11-10,9.95,9.95,9.95,9.95,600,0
2005-11-11,9.9,9.9,9.74,9.9,9600,0
2005-11-14,9.85,10.25,9.78,10.05,5700,0
2005-11-15,10,10.06,9.84,9.85,4100,0
2005-11-16,9.85,9.94,9.85,9.94,500,0
2005-11-17,9.94,9.99,9.94,9.99,500,0
2005-11-18,9.99,9.99,9.95,9.95,1200,0
2005-11-21,9.92,9.92,9.89,9.89,600,0
2005-11-22,9.84,9.86,9.84,9.85,3400,0
2005-11-23,9.86,9.86,9.84,9.84,1900,0
2005-11-25,9.75,9.75,9.75,9.75,100,0
2005-11-28,9.65,9.65,9.46,9.53,2600,0
2005-11-29,9.51,9.51,9.49,9.49,2000,0
2005-11-30,9.35,9.35,9.35,9.35,300,0
2005-12-01,9.26,9.26,9.11,9.11,2600,0
2005-12-05,9.2,9.22,9.15,9.15,5500,0
2005-12-06,9.01,9.05,9.01,9.01,500,0
2005-12-07,9,9.09,9,9.09,1400,0
2005-12-08,9.03,9.03,9.03,9.03,200,0
2005-12-12,9.03,9.03,9,9.01,600,0
2005-12-13,9,9.03,9,9.03,800,0
2005-12-14,8.95,8.96,8.95,8.96,700,0
2005-12-15,8.96,8.96,8.96,8.96,200,0
2005-12-16,8.9,8.92,8.8,8.82,1700,0
2005-12-19,8.8,8.8,8.8,8.8,100,0
2005-12-20,8.75,8.75,8.75,8.75,200,0
2005-12-21,8.7,8.7,8.64,8.64,2600,0
2005-12-22,8.63,8.82,8.63,8.63,1400,0
2005-12-23,8.61,8.61,8.61,8.61,400,0
2005-12-27,8.51,8.51,8.35,8.35,300,0
2005-12-28,8.3,8.3,8.26,8.26,300,0
2005-12-29,8.2,8.2,8.1,8.1,1500,0
2005-12-30,8.1,8.1,7.75,8.02,5200,0
2006-01-03,8.06,8.06,8.03,8.03,600,0
2006-01-04,8.06,8.18,8.06,8.18,600,0
2006-01-05,8.21,8.22,8.21,8.22,400,0
2006-01-06,8.21,8.21,8.21,8.21,600,0
2006-01-09,8.2,8.2,8.2,8.2,500,0
2006-01-10,8.2,8.2,8.2,8.2,200,0
2006-01-11,8.2,8.21,8.2,8.21,500,0
2006-01-12,8.2,8.2,8.2,8.2,600,0
2006-01-13,8.2,8.35,8.2,8.35,700,0
2006-01-17,8.25,8.25,8.25,8.25,100,0
2006-01-18,8.39,8.39,8.29,8.29,300,0
2006-01-23,8.2,8.3,8.2,8.3,300,0
2006-01-24,8.36,8.36,8.36,8.36,400,0
2006-01-25,8.3,8.3,8.3,8.3,100,0
2006-01-26,8.21,8.35,8.2,8.2,1900,0
2006-01-27,8.2,8.33,8.2,8.21,300,0
2006-01-30,8.21,8.21,8.15,8.15,2300,0
2006-02-01,8,8.02,7.9,8.02,1500,0
2006-02-02,7.8,7.8,7.67,7.67,2400,0
2006-02-06,7.68,7.89,7.68,7.85,900,0
2006-02-07,7.95,8.02,7.95,8.02,200,0
2006-02-09,8,8,8,8,100,0
2006-02-10,7.85,7.98,7.85,7.92,1500,0
2006-02-14,7.85,7.87,7.79,7.87,700,0
2006-02-15,7.9,7.9,7.9,7.9,500,0
2006-02-16,7.91,7.91,7.91,7.91,600,0
2006-02-17,7.81,7.81,7.81,7.81,200,0
2006-02-21,7.76,7.76,7.56,7.66,1700,0
2006-02-22,7.66,7.81,7.66,7.81,1600,0
2006-02-24,7.84,7.84,7.7,7.82,2700,0
2006-02-27,7.77,7.77,7.72,7.72,300,0
2006-02-28,7.73,7.84,7.51,7.84,5000,0
2006-03-01,7.74,7.74,7.74,7.74,300,0
2006-03-02,7.64,7.64,7.64,7.64,400,0
2006-03-08,7.7,7.7,7.62,7.62,300,0
2006-03-09,7.64,7.64,7.64,7.64,200,0
2006-03-13,7.64,7.64,7.64,7.64,900,0
2006-03-14,7.8,9.84,7.8,9.63,62900,0
2006-03-15,9.63,10.5,9.63,10.3,47000,0
2006-03-16,10.3,10.46,10.01,10.04,12500,0
2006-03-17,10,10,9.8,9.8,2400,0
2006-03-20,9.65,9.72,9.56,9.72,4300,0
2006-03-22,9.6,9.64,9.6,9.63,1600,0
2006-03-23,9.53,9.54,9.53,9.54,200,0
2006-03-24,9.54,9.54,9.54,9.54,500,0
2006-03-28,9.44,9.44,9.05,9.05,4300,0
2006-03-29,8.98,8.99,8.77,8.79,4800,0
2006-03-30,8.92,8.92,8.75,8.75,4700,0
2006-03-31,8.76,8.76,8.76,8.76,300,0
2006-04-03,8.93,9.04,8.86,8.9,3900,0
2006-04-04,8.81,8.81,8.81,8.81,200,0
2006-04-05,8.85,8.86,8.85,8.86,600,0
2006-04-06,9,9,9,9,800,0
2006-04-07,9,9,9,9,800,0
2006-04-10,9,9,9,9,800,0
2006-04-11,9,9,9,9,400,0
2006-04-12,9.05,9.05,9.05,9.05,200,0
2006-04-13,9.12,9.12,9.12,9.12,200,0
2006-04-17,9.15,9.3,9.15,9.3,1300,0
2006-04-18,9.45,9.45,9.27,9.28,2300,0
2006-04-19,9.3,9.3,9.3,9.3,1400,0
2006-04-20,9.25,9.25,9.2,9.2,400,0
2006-04-21,9.25,9.25,9.25,9.25,6100,0
2006-04-24,9.25,9.4,9.25,9.4,500,0
2006-04-25,9.3,9.44,9.25,9.25,600,0
2006-04-26,9.2,9.51,9.2,9.51,6300,0
2006-04-27,9.55,9.55,9.55,9.55,200,0
2006-04-28,9.55,9.57,9.55,9.57,10500,0
2006-05-01,9.57,9.57,9.56,9.56,1100,0
2006-05-02,9.6,9.6,9.56,9.56,10900,0
2006-05-03,9.51,9.58,9.51,9.58,3100,0
2006-05-04,9.57,9.57,9.56,9.56,400,0
2006-05-05,9.66,9.66,9.64,9.64,400,0
2006-05-08,9.66,9.66,9.66,9.66,3500,0
2006-05-09,9.67,9.67,9.67,9.67,200,0
2006-05-10,9.67,9.67,9.67,9.67,2900,0
2006-05-11,9.65,9.65,9.64,9.64,5100,0
2006-05-12,9.69,9.71,9.69,9.71,3300,0
2006-05-15,9.7,9.7,9.65,9.66,5600,0
2006-05-16,9.62,9.62,9.4,9.45,11300,0
2006-05-17,9.35,9.36,9.35,9.35,2000,0
2006-05-18,9.35,9.35,9.35,9.35,100,0
2006-05-19,9.4,9.4,9.4,9.4,300,0
2006-05-22,9.4,9.4,9.39,9.39,900,0
2006-05-23,9.33,9.33,9.33,9.33,400,0
2006-05-25,9.29,9.29,9.29,9.29,2800,0
2006-05-30,9.34,9.34,9.34,9.34,500,0
2006-05-31,9.39,9.4,9.39,9.4,800,0
2006-06-01,9.5,9.5,9.3,9.3,2100,0
2006-06-02,9.21,9.21,9.21,9.21,1000,0
2006-06-05,9.27,9.3,9.27,9.27,1700,0
2006-06-07,9.27,9.3,9.27,9.3,1400,0
2006-06-08,9.25,9.25,9.25,9.25,100,0
2006-06-09,9.24,9.24,9.24,9.24,400,0
2006-06-12,9.21,9.23,9.21,9.23,200,0
2006-06-13,9.11,9.11,9,9,800,0
2006-06-15,8.9,9.01,8.9,9,800,0
2006-06-16,8.9,8.9,8.9,8.9,200,0
2006-06-20,8.5,8.5,8.45,8.47,3100,0
2006-06-21,8.35,8.35,8.33,8.33,400,0
2006-06-22,8.43,8.43,8.25,8.37,700,0
2006-06-23,8.51,8.57,8.51,8.55,900,0
2006-06-26,8.55,8.55,8.55,8.55,100,0
2006-06-27,8.51,8.61,8.51,8.6,4900,0
2006-06-29,8.5,8.6,8.5,8.6,500,0
2006-06-30,8.58,8.58,8.58,8.58,1400,0
2006-07-03,8.6,8.79,8.6,8.79,700,0
2006-07-06,8.8,8.8,8.65,8.7,1100,0
2006-07-07,8.72,8.75,8.72,8.75,400,0
2006-07-10,8.9,8.9,8.9,8.9,500,0
2006-07-11,8.75,8.9,8.75,8.85,1500,0
2006-07-17,8.85,8.89,8.85,8.88,1600,0
2006-07-18,8.85,8.89,8.83,8.89,600,0
2006-07-20,8.85,8.85,8.85,8.85,100,0
2006-07-21,8.85,8.85,8.8,8.84,1500,0
2006-07-24,8.75,8.87,8.75,8.87,500,0
2006-07-25,8.76,8.76,8.75,8.76,1200,0
2006-07-26,8.76,8.76,8.76,8.76,100,0
2006-07-27,8.75,8.75,8.75,8.75,100,0
2006-07-28,8.75,8.75,8.75,8.75,1300,0
2006-07-31,8.75,8.75,8.75,8.75,100,0
2006-08-02,8.9,8.9,8.9,8.9,500,0
2006-08-03,8.9,9.05,8.75,8.75,2300,0
2006-08-04,8.75,8.75,8.75,8.75,100,0
2006-08-07,8.75,8.75,8.75,8.75,200,0
2006-08-08,8.76,8.9,8.76,8.9,200,0
2006-08-09,8.75,8.75,8.75,8.75,200,0
2006-08-10,8.75,8.75,8.75,8.75,100,0
2006-08-11,8.75,8.75,8.75,8.75,200,0
2006-08-14,8.68,8.69,8.68,8.69,500,0
2006-08-15,8.79,8.88,8.79,8.86,600,0
2006-08-18,8.84,8.84,8.81,8.81,200,0
2006-08-21,8.71,8.9,8.71,8.9,400,0
2006-08-23,8.99,8.99,8.88,8.89,1600,0
2006-08-25,8.89,8.89,8.89,8.89,200,0
2006-08-28,8.99,9,8.99,8.99,2200,0
2006-08-29,8.99,8.99,8.99,8.99,100,0
2006-08-30,8.9,8.91,8.9,8.91,300,0
2006-08-31,8.9,8.9,8.9,8.9,300,0
2006-09-06,8.89,8.89,8.86,8.86,300,0
2006-09-08,8.76,8.76,8.76,8.76,100,0
2006-09-11,8.77,8.77,8.74,8.74,500,0
2006-09-12,8.8,8.8,8.56,8.56,2400,0
2006-09-13,8.58,8.58,8.53,8.53,500,0
2006-09-14,8.53,8.75,8.53,8.75,12700,0
2006-09-15,8.72,8.72,8.7,8.71,1400,0
2006-09-18,8.66,8.72,8.66,8.72,900,0
2006-09-20,8.76,8.76,8.76,8.76,100,0
2006-09-25,8.75,8.75,8.75,8.75,2200,0
2006-09-26,8.7,8.7,8,8.21,29000,0
2006-10-02,8.29,8.29,8.15,8.16,3500,0
2006-10-04,8.1,8.1,8.05,8.1,13500,0
2006-10-05,8.05,8.05,8.05,8.05,400,0
2006-10-06,8.05,8.05,8.05,8.05,100,0
2006-10-09,8.05,8.06,8.05,8.06,500,0
2006-10-10,8.07,8.1,8.07,8.1,1100,0
2006-10-11,8.06,8.06,8.06,8.06,200,0
2006-10-12,8.26,8.26,8.05,8.1,1600,0
2006-10-16,8.05,8.05,8.05,8.05,200,0
2006-10-17,8.05,8.2,8.05,8.2,1100,0
2006-10-18,8.05,8.2,8.05,8.2,3300,0
2006-10-19,8.25,8.45,8.25,8.45,600,0
2006-10-20,8.05,8.44,8.05,8.44,200,0
2006-10-23,8.15,8.28,8,8.22,1200,0
2006-10-24,8.2,8.35,8.2,8.35,700,0
2006-10-25,8.25,8.25,8.25,8.25,200,0
2006-10-26,8.25,8.25,8.25,8.25,100,0
2006-10-27,8.12,8.12,8.12,8.12,400,0
2006-10-30,8.22,8.22,8.17,8.22,1400,0
2006-10-31,8.2,8.34,8.2,8.34,5200,0
2006-11-01,8.22,8.22,8.22,8.22,1600,0
2006-11-02,8.2,8.3,8.2,8.3,1400,0
2006-11-03,8.25,8.3,8.25,8.3,1000,0
2006-11-06,8.2,8.25,8.2,8.25,2500,0
2006-11-07,8.29,8.29,8.25,8.28,2500,0
2006-11-08,8.25,8.25,8.25,8.25,1300,0
2006-11-09,8.25,8.25,8.2,8.2,600,0
2006-11-13,8.11,8.19,8.1,8.1,12600,0
2006-11-14,8.16,8.16,8.05,8.05,6200,0
2006-11-15,8.05,8.06,8.05,8.06,1100,0
2006-11-16,8.05,8.12,8.05,8.05,3800,0
2006-11-17,8.13,8.14,8.1,8.14,2000,0
2006-11-20,8.14,8.14,8.14,8.14,400,0
2006-11-21,8.04,8.1,8.04,8.1,2200,0
2006-11-22,8,8.11,8,8.11,1100,0
2006-11-27,8.05,8.2,8.05,8.05,1100,0
2006-11-28,8.02,8.02,8.02,8.02,100,0
2006-11-29,8.05,8.05,8.05,8.05,1200,0
2006-11-30,8.08,8.08,8.02,8.02,900,0
2006-12-01,8.02,8.2,8.02,8.2,6300,0
2006-12-04,8.18,8.5,8.18,8.5,4600,0
2006-12-05,8.4,8.6,8.36,8.6,2800,0
2006-12-06,8.7,9.15,8.7,9.15,9200,0
2006-12-07,8.98,9.19,8.97,9.08,2700,0
2006-12-08,9.07,9.07,9.04,9.05,1200,0
2006-12-12,9.05,9.05,8.94,8.94,200,0
2006-12-13,8.99,8.99,8.83,8.83,500,0
2006-12-14,8.64,8.64,8.52,8.53,1500,0
2006-12-15,8.51,8.51,8.32,8.36,1300,0
2006-12-18,8.16,8.39,8.16,8.16,1100,0
2006-12-19,8.15,8.15,8.13,8.13,2900,0
2006-12-20,8.11,8.11,7.83,7.86,8500,0
2006-12-21,7.84,7.84,7.81,7.82,1400,0
2006-12-22,7.86,7.86,7.8,7.81,3900,0
2006-12-26,7.66,7.84,7.66,7.74,4300,0
2006-12-27,7.95,7.95,7.85,7.9,1900,0
2006-12-28,7.8,7.86,7.8,7.86,1700,0
2006-12-29,7.81,7.87,7.5,7.87,6500,0
2007-01-04,7.74,7.79,7.71,7.79,1300,0
2007-01-05,7.7,7.85,7.7,7.85,1700,0
2007-01-08,7.79,7.79,7.73,7.79,1400,0
2007-01-09,7.69,7.83,7.69,7.83,3200,0
2007-01-10,7.77,7.86,7.76,7.86,1000,0
2007-01-11,7.94,7.94,7.92,7.92,200,0
2007-01-12,7.88,7.88,7.81,7.84,800,0
2007-01-16,7.79,7.79,7.76,7.76,500,0
2007-01-17,7.84,7.85,7.69,7.83,3300,0
2007-01-18,7.76,7.76,7.75,7.75,1800,0
2007-01-19,7.71,7.85,7.7,7.81,2700,0
2007-01-22,7.75,7.81,7.7,7.81,2600,0
2007-01-23,7.8,7.81,7.8,7.81,400,0
2007-01-24,7.85,7.9,7.85,7.9,900,0
2007-01-25,7.86,7.86,7.86,7.86,400,0
2007-01-26,7.96,7.96,7.91,7.91,200,0
2007-01-30,7.86,7.87,7.86,7.87,300,0
2007-01-31,7.83,7.83,7.81,7.81,1000,0
2007-02-01,7.78,7.78,7.78,7.78,200,0
2007-02-02,7.76,7.76,7.75,7.76,1900,0
2007-02-05,7.71,7.71,7.7,7.71,1600,0
2007-02-06,7.7,7.78,7.7,7.78,3400,0
2007-02-07,7.8,7.81,7.8,7.81,1000,0
2007-02-08,7.77,7.77,7.76,7.77,1100,0
2007-02-09,7.72,7.72,7.7,7.7,800,0
2007-02-12,7.8,8.23,7.8,8.11,9000,0
2007-02-13,8.13,8.13,8.13,8.13,100,0
2007-02-15,8.16,8.16,8.12,8.12,2000,0
2007-02-16,8.17,8.17,8.15,8.15,3200,0
2007-02-20,8.3,8.5,8.2,8.5,7700,0
2007-02-21,8.5,8.51,8.33,8.33,7900,0
2007-02-22,8.34,8.42,8.34,8.42,400,0
2007-02-23,8.45,8.5,8.45,8.49,400,0
2007-02-26,8.48,8.5,8.44,8.5,3600,0
2007-02-27,8.59,8.59,8.3,8.4,3700,0
2007-02-28,8.31,8.32,8.31,8.31,800,0
2007-03-01,8.39,8.39,8.31,8.31,1100,0
2007-03-02,8.33,8.33,8.33,8.33,100,0
2007-03-05,8.25,8.27,8.2,8.2,1300,0
2007-03-06,8.2,8.21,8.2,8.21,900,0
2007-03-07,8.16,8.24,8.16,8.17,3100,0
2007-03-08,8.16,8.16,8.16,8.16,100,0
2007-03-09,8.17,8.2,8.17,8.2,400,0
2007-03-12,8.16,8.18,8.15,8.18,1900,0
2007-03-13,8.19,8.19,8.18,8.18,300,0
2007-03-14,8.15,8.15,8.15,8.15,600,0
2007-03-15,8.25,8.25,8.25,8.25,500,0
2007-03-16,8.3,8.31,8.27,8.27,1800,0
2007-03-20,7.75,8.25,7.75,8.25,46300,0
2007-03-21,8.22,8.22,8.2,8.2,900,0
2007-03-22,8.16,8.16,8.16,8.16,200,0
2007-03-23,8.1,8.1,8.1,8.1,500,0
2007-03-27,8.18,8.39,8.1,8.16,9900,0
2007-03-28,8.16,8.16,8.16,8.16,600,0
2007-03-29,8.12,8.12,8,8.03,3400,0
2007-03-30,7.95,8.11,7.95,8.08,8700,0
2007-04-03,8.15,8.17,8.14,8.17,3200,0
2007-04-04,8.18,8.18,8.16,8.16,200,0
2007-04-05,8.12,8.12,8.11,8.11,400,0
2007-04-09,8.1,8.11,8.1,8.11,200,0
2007-04-10,8.14,8.18,8.14,8.18,3100,0
2007-04-11,8.21,8.25,8.21,8.25,1400,0
2007-04-13,8.28,8.28,8.28,8.28,100,0
2007-04-16,8.27,8.27,8.27,8.27,100,0
2007-04-17,8.28,8.28,8.28,8.28,100,0
2007-04-18,8.38,8.38,8.38,8.38,300,0
2007-04-19,8.44,8.44,8.44,8.44,1400,0
2007-04-20,8.58,8.59,8.58,8.59,1300,0
2007-04-23,8.59,8.75,8.59,8.73,3100,0
2007-04-24,8.71,8.74,8.71,8.74,1300,0
2007-04-25,8.7,8.8,8.7,8.8,1000,0
2007-04-26,8.9,8.94,8.9,8.94,1700,0
2007-04-27,8.97,8.97,8.95,8.97,1200,0
2007-04-30,8.95,9,8.95,9,300,0
2007-05-01,9.03,9.06,9.03,9.06,900,0
2007-05-02,9.07,9.14,9.07,9.11,1200,0
2007-05-03,9.15,9.5,9.15,9.48,11100,0
2007-05-04,9.48,9.48,9.48,9.48,900,0
2007-05-07,9.4,9.5,9.3,9.38,10200,0
2007-05-08,9.32,9.32,9.3,9.3,300,0
2007-05-09,9.34,9.55,9.22,9.4,15700,0
2007-05-10,9.41,9.61,9.36,9.52,17600,0
2007-05-11,9.52,9.61,9.33,9.4,10500,0
2007-05-14,9.41,10,9.41,9.8,11300,0
2007-05-15,9.76,9.8,9.75,9.8,1800,0
2007-05-16,9.77,10,9.67,9.85,10900,0
2007-05-17,9.92,10,9.85,9.87,405900,0
2007-05-18,9.93,9.93,9.85,9.92,401700,0
2007-05-21,9.81,9.87,9.66,9.73,10300,0
2007-05-22,9.78,9.81,9.75,9.81,2800,0
2007-05-23,9.71,9.71,9.65,9.65,500,0
2007-05-24,9.66,9.66,9.66,9.66,12200,0
2007-05-25,9.6,9.6,9.55,9.55,500,0
2007-05-29,9.5,9.5,9.43,9.43,900,0
2007-05-30,9.46,9.64,9.4,9.47,14400,0
2007-05-31,9.44,9.48,9.39,9.47,5400,0
2007-06-01,9.42,9.42,9.42,9.42,100,0
2007-06-04,9.37,9.38,9.37,9.38,200,0
2007-06-05,9.23,9.23,9.23,9.23,200,0
2007-06-06,9.33,9.33,9.17,9.21,1400,0
2007-06-08,9.06,9.1,9.04,9.04,800,0
2007-06-11,9,9.03,8.27,8.93,4100,0
2007-06-12,9.03,9.03,8.93,8.93,2200,0
2007-06-13,8.9,8.9,8.81,8.81,600,0
2007-06-14,8.6,8.62,8.58,8.58,3400,0
2007-06-15,8.7,8.7,8.61,8.61,2800,0
2007-06-18,8.56,8.56,8.5,8.5,2700,0
2007-06-19,8.25,8.32,8.25,8.32,1800,0
2007-06-20,8.35,8.35,8.35,8.35,900,0
2007-06-22,8.3,8.31,8.3,8.3,800,0
2007-06-25,8.3,8.3,8.3,8.3,300,0
2007-06-26,8.26,8.26,8.25,8.25,1300,0
2007-06-27,8.22,8.22,8.2,8.22,500,0
2007-06-28,8.16,8.3,8.16,8.3,1300,0
2007-06-29,8.22,8.29,8.15,8.19,3900,0
2007-07-02,8.25,8.25,8.2,8.2,1000,0
2007-07-05,8.15,8.19,8.15,8.19,1400,0
2007-07-06,8.13,8.13,8.01,8.01,3000,0
2007-07-09,7.96,8.03,7.96,8,1700,0
2007-07-10,7.93,7.95,7.93,7.95,600,0
2007-07-11,7.95,7.95,7.95,7.95,500,0
2007-07-12,7.94,7.97,7.91,7.94,1700,0
2007-07-13,8,8.04,7.97,7.97,1300,0
2007-07-16,7.97,7.97,7.88,7.92,500,0
2007-07-17,7.82,7.83,7.76,7.82,1900,0
2007-07-18,7.75,7.78,7.72,7.78,2900,0
2007-07-19,7.82,7.83,7.79,7.83,1000,0
2007-07-23,7.73,7.73,7.68,7.68,400,0
2007-07-24,7.63,7.65,7.58,7.65,2800,0
2007-07-25,7.64,8,7.64,8,5100,0
2007-07-26,7.85,7.89,7.84,7.89,500,0
2007-07-27,7.82,7.82,7.8,7.8,600,0
2007-07-30,7.76,7.91,7.76,7.91,3500,0
2007-07-31,7.85,7.9,7.85,7.87,600,0
2007-08-01,7.91,7.91,7.84,7.9,2000,0
2007-08-02,7.95,7.96,7.94,7.96,4100,0
2007-08-03,7.91,7.91,7.8,7.8,4700,0
2007-08-06,7.75,7.9,7.75,7.8,17000,0
2007-08-07,7.81,7.82,7.8,7.8,1700,0
2007-08-08,7.72,7.84,7.72,7.74,2900,0
2007-08-09,7.8,7.8,7.7,7.7,500,0
2007-08-10,7.7,7.7,7.59,7.6,1700,0
2007-08-13,7.55,7.61,7.55,7.61,2900,0
2007-08-14,7.51,7.75,7,7.75,19600,0
2007-08-15,7.74,7.76,7.65,7.76,11500,0
2007-08-16,7.71,7.99,7.71,7.87,9800,0
2007-08-17,7.86,7.86,7.86,7.86,200,0
2007-08-20,7.81,7.81,7.67,7.72,1300,0
2007-08-21,7.74,7.85,7.62,7.84,3800,0
2007-08-22,7.84,7.84,7.84,7.84,500,0
2007-08-23,7.9,7.93,7.9,7.9,1700,0
2007-08-24,7.87,7.89,7.87,7.89,200,0
2007-08-27,7.87,7.88,7.87,7.88,2200,0
2007-08-28,7.8,7.8,7.8,7.8,100,0
2007-08-29,7.79,7.79,7.79,7.79,2400,0
2007-08-30,7.72,7.77,7.6,7.63,4600,0
2007-08-31,7.61,7.7,7.61,7.7,900,0
2007-09-05,7.61,7.61,7.53,7.53,300,0
2007-09-06,7.55,7.55,7.53,7.55,400,0
2007-09-07,7.5,7.5,7.5,7.5,100,0
2007-09-10,7.4,7.44,7.4,7.43,300,0
2007-09-11,7.33,7.5,7.31,7.5,14900,0
2007-09-12,7.45,7.46,7.45,7.45,2000,0
2007-09-13,7.4,7.44,7.4,7.44,3600,0
2007-09-14,7.37,7.54,7.3,7.34,3900,0
2007-09-17,7.35,7.39,7.35,7.39,1800,0
2007-09-18,7.4,7.42,7.4,7.42,300,0
2007-09-19,7.49,7.49,7.38,7.39,600,0
2007-09-20,7.29,7.33,7.13,7.22,6700,0
2007-09-21,7.35,7.44,7.34,7.44,14600,0
2007-09-24,7.34,7.43,7.34,7.43,2000,0
2007-09-25,7.33,7.47,7.2,7.47,5300,0
2007-09-26,7.39,7.43,7.39,7.43,1700,0
2007-09-27,7.4,7.4,7.32,7.35,3900,0
2007-09-28,7.35,7.36,7.35,7.36,3200,0
2007-10-01,7.35,7.35,7.31,7.31,700,0
2007-10-03,7.36,7.36,7.36,7.36,2000,0
2007-10-04,7.35,7.35,7.35,7.35,100,0
2007-10-05,7.31,7.31,7.3,7.3,200,0
2007-10-08,7.25,7.35,7.15,7.35,8800,0
2007-10-09,7.31,7.32,7.3,7.32,3300,0
2007-10-10,7.36,7.37,7.36,7.37,400,0
2007-10-12,7.36,7.45,7.36,7.41,4300,0
2007-10-15,7.4,7.4,7.4,7.4,200,0
2007-10-16,7.45,7.45,7.37,7.37,2600,0
2007-10-17,7.47,7.47,7.35,7.35,700,0
2007-10-18,7.35,7.35,7.35,7.35,100,0
2007-10-19,7.35,7.35,7.34,7.35,800,0
2007-10-22,7.3,7.31,7.22,7.22,800,0
2007-10-23,7.21,7.31,7.21,7.3,1500,0
2007-10-24,7.27,7.28,7.18,7.18,600,0
2007-10-25,7.1,7.1,7.1,7.1,600,0
2007-10-26,7.11,7.17,7.04,7.15,4700,0
2007-10-29,7.24,7.45,7.22,7.45,8400,0
2007-10-30,7.41,7.41,7.4,7.4,2900,0
2007-10-31,7.35,7.44,7.35,7.39,1100,0
2007-11-01,7.31,7.9,7.25,7.8,9100,0
2007-11-02,7.86,7.92,7.86,7.92,2200,0
2007-11-05,7.91,7.96,7.91,7.96,3300,0
2007-11-06,7.93,8.46,7.93,8.39,11300,0
2007-11-07,8.38,8.65,8.36,8.58,8700,0
2007-11-08,8.57,8.65,8.57,8.65,6300,0
2007-11-09,8.61,8.66,8.61,8.65,1000,0
2007-11-13,8.6,8.7,8.55,8.65,5700,0
2007-11-14,8.67,8.67,8.66,8.66,700,0
2007-11-15,8.7,8.76,8.67,8.76,4800,0
2007-11-16,8.59,8.65,8.59,8.65,200,0
2007-11-19,8.65,8.65,8.61,8.61,300,0
2007-11-20,8.57,8.57,8.57,8.57,100,0
2007-11-21,8.56,8.8,8.56,8.75,10900,0
2007-11-23,8.8,8.8,8.8,8.8,200,0
2007-11-26,8.75,8.78,8.74,8.75,800,0
2007-11-27,8.76,8.8,8.75,8.77,4200,0
2007-11-29,8.77,8.77,8.69,8.76,3800,0
2007-11-30,8.7,8.85,8.65,8.85,46100,0
2007-12-03,8.84,9.03,8.84,8.92,700,0
2007-12-04,8.93,8.93,8.93,8.93,2000,0
2007-12-05,8.85,8.9,8.85,8.89,700,0
2007-12-06,8.87,8.87,8.8,8.8,1200,0
2007-12-07,9,9.2,9,9.15,5700,0
2007-12-10,9.15,9.38,9.09,9.38,15100,0
2007-12-11,9.25,9.35,9.25,9.35,1000,0
2007-12-12,9.26,9.6,9.26,9.6,15600,0
2007-12-13,9.5,9.65,9.5,9.62,1300,0
2007-12-17,9.5,9.5,9.5,9.5,200,0
2007-12-18,9.58,9.99,9.48,9.75,20300,0
2007-12-19,9.69,9.69,9.62,9.62,1600,0
2007-12-20,9.52,9.52,9.42,9.51,1300,0
2007-12-21,9.4,10.5,9.11,9.65,32100,0
2007-12-24,9.6,9.75,9.6,9.68,1700,0
2007-12-26,9.6,9.6,8.84,8.84,3400,0
2007-12-27,8.45,9.6,8.45,9.51,15100,0
2007-12-28,9.48,9.6,9.48,9.51,3500,0
2007-12-31,9.5,10.25,9.46,9.8,57300,0
2008-01-02,9.85,9.88,9.78,9.87,2200,0
2008-01-03,9.89,9.9,9.81,9.89,1300,0
2008-01-04,9.9,9.9,9.89,9.89,1800,0
2008-01-07,9.8,9.9,9.45,9.61,8300,0
2008-01-08,9.5,9.51,9.5,9.5,2300,0
2008-01-09,9.5,9.69,9.5,9.69,2900,0
2008-01-10,9.55,9.66,9.55,9.66,700,0
2008-01-11,9.62,9.67,9.57,9.57,3000,0
2008-01-14,9.55,9.7,9.55,9.7,5600,0
2008-01-15,9.7,9.7,9.55,9.6,10800,0
2008-01-16,9.39,9.41,9.34,9.41,5600,0
2008-01-17,9.41,9.45,9.37,9.37,1000,0
2008-01-18,9.35,9.41,9.31,9.35,2600,0
2008-01-22,9.25,9.44,9.25,9.42,1000,0
2008-01-23,9.35,9.41,9.35,9.41,1300,0
2008-01-24,9.34,9.34,9.34,9.34,200,0
2008-01-28,9.33,9.45,8.8,8.83,17707,0
2008-01-29,8.9,8.91,8.75,8.75,1500,0
2008-01-30,8.8,8.85,8.8,8.8,3000,0
2008-01-31,8.8,8.8,8.71,8.8,2000,0
2008-02-01,8.8,8.88,8.8,8.88,3900,0
2008-02-04,9.25,9.25,8.93,8.95,2000,0
2008-02-05,8.99,9,8.98,9,2400,0
2008-02-06,9.01,9.15,9.01,9.15,6800,0
2008-02-08,9.25,9.25,9.11,9.2,1900,0
2008-02-11,9.28,9.53,9.28,9.53,1600,0
2008-02-12,9.5,9.74,9.5,9.7,15800,0
2008-02-13,9.6,9.95,9.55,9.84,9100,0
2008-02-14,9.91,10.15,9.91,10.11,3000,0
2008-02-15,10.04,10.04,9.74,9.74,5100,0
2008-02-19,9.6,9.8,9.5,9.75,10700,0
2008-02-20,9.7,10,9.68,9.9,10500,0
2008-02-21,9.8,10,9.7,9.88,4500,0
2008-02-22,9.96,9.98,9.79,9.92,2800,0
2008-02-25,9.8,10.07,9.68,10.07,4700,0
2008-02-26,10.38,10.38,10.01,10.28,1500,0
2008-02-27,10.11,10.27,10.1,10.27,3300,0
2008-02-28,10.2,10.31,9.85,10.31,10900,0
2008-02-29,10.4,10.4,9.7,10,16600,0
2008-03-03,9.91,10.25,9.35,10.1,9300,0
2008-03-04,10.16,10.45,10.15,10.33,12000,0
2008-03-05,10.23,10.65,10.2,10.65,9300,0
2008-03-06,10.65,10.99,10.55,10.77,20800,0
2008-03-07,10.67,10.82,10.21,10.47,16800,0
2008-03-10,10.49,11.16,10.43,10.92,31200,0
2008-03-11,10.85,12.01,10.6,11.87,47200,0
2008-03-12,11.93,12.3,11.76,11.95,14000,0
2008-03-13,12.08,12.18,11.65,12,11600,0
2008-03-14,11.94,12.18,11.86,12.02,13100,0
2008-03-17,12.1,12.3,12.02,12.11,12301,0
2008-03-18,12.3,12.34,11.99,12.31,28100,0
2008-03-19,12.17,12.33,12.05,12.05,10400,0
2008-03-20,12.07,12.29,12.07,12.16,9500,0
2008-03-24,12.15,12.32,12,12.2,6300,0
2008-03-25,12.1,12.25,11.8,11.8,21400,0
2008-03-26,11.7,11.9,11.66,11.66,3000,0
2008-03-27,11.62,12.07,11.62,11.7,6200,0
2008-03-28,11.68,11.9,11.67,11.69,8900,0
2008-03-31,11.8,11.8,10.84,11.01,35300,0
2008-04-01,10.7,10.9,10.02,10.15,33600,0
2008-04-02,10.35,10.51,10.15,10.15,13400,0
2008-04-03,9.75,10.23,8.98,9.25,15500,0
2008-04-04,9.73,9.73,8.79,8.91,17000,0
2008-04-07,9,9.9,8.85,9.88,20400,0
2008-04-08,9.79,11.02,9.75,10.42,25200,0
2008-04-09,10.25,10.64,10.05,10.64,12800,0
2008-04-10,10.65,11.16,10.65,11.16,9400,0
2008-04-11,10.88,11.36,10.88,11.2,7300,0
2008-04-14,11.05,11.3,10.8,10.89,21400,0
2008-04-15,10.8,11.08,10.47,10.56,26600,0
2008-04-16,10.4,10.89,10.1,10.15,13467,0
2008-04-17,10.15,10.4,10.1,10.1,8800,0
2008-04-18,10.15,10.46,9.97,10.01,19300,0
2008-04-21,10.14,10.72,10,10.4,25100,0
2008-04-22,10.14,10.5,9.98,9.98,8900,0
2008-04-23,9.98,10.25,9.93,10.07,23110,0
2008-04-24,10,10.35,10,10.26,7100,0
2008-04-25,10.21,10.4,10.19,10.26,4400,0
2008-04-28,10.66,11.47,10.66,11.37,18834,0
2008-04-29,11.5,11.5,10.97,11.16,10223,0
2008-04-30,11.25,11.5,11.12,11.15,9091,0
2008-05-01,11.05,11.19,11.02,11.11,1738,0
2008-05-02,11.11,11.26,11.11,11.26,500,0
2008-05-05,11.3,11.38,11.29,11.33,5196,0
2008-05-06,11.2,11.2,10.75,10.91,7110,0
2008-05-07,10.89,11.38,10.88,11.21,15500,0
2008-05-08,11.17,11.73,10.95,11.54,20000,0
2008-05-09,11.41,11.6,10.9,11.54,9200,0
2008-05-12,11.7,12.05,11.34,12.05,12841,0
2008-05-13,11.95,12.25,11.8,12.25,7514,0
2008-05-14,12.1,12.25,11.95,12.11,10600,0
2008-05-15,12.11,13.04,11.95,12.25,29651,0
2008-05-16,12.2,12.35,11.95,11.95,7300,0
2008-05-19,11.9,12.2,11.75,11.83,10800,0
2008-05-20,11.85,12,11.75,11.94,3335,0
2008-05-21,11.65,11.8,11.5,11.75,5935,0
2008-05-22,11.58,12,11.51,11.93,7600,0
2008-05-23,11.8,12.01,11.76,11.86,2400,0
2008-05-27,11.79,11.8,11.65,11.67,4300,0
2008-05-28,11.62,12.1,11.62,11.96,3900,0
2008-05-29,11.81,12.06,11.65,11.86,15200,0
2008-05-30,12,12.05,11.92,11.94,5232,0
2008-06-02,12,12,11.68,11.93,8900,0
2008-06-03,11.87,11.89,11.87,11.89,400,0
2008-06-04,11.8,11.99,11.75,11.78,2200,0
2008-06-05,11.87,11.97,11.75,11.86,7357,0
2008-06-06,11.71,11.87,11.5,11.5,2600,0
2008-06-09,11.53,11.53,11.15,11.16,3082,0
2008-06-10,11,11.16,11,11.08,1000,0
2008-06-11,11,11.08,10.95,11,800,0
2008-06-12,10.89,10.89,10.89,10.89,100,0
2008-06-13,10.85,11.1,10.85,11.05,2300,0
2008-06-16,10.91,10.92,10.15,10.16,2675,0
2008-06-17,10.2,10.4,9.79,9.92,11400,0
2008-06-18,10.1,10.1,9.92,10,1100,0
2008-06-19,10.19,10.25,9.5,9.51,8857,0
2008-06-20,9.62,9.8,9.28,9.34,12700,0
2008-06-23,9.4,9.45,9.31,9.33,2104,0
2008-06-24,9.38,9.5,9.29,9.5,2900,0
2008-06-25,9.65,9.8,9.65,9.7,400,0
2008-06-26,9.6,9.6,9.4,9.5,4900,0
2008-06-27,9.47,9.85,9.35,9.56,21734,0
2008-06-30,9.65,9.65,9.35,9.48,5300,0
2008-07-01,9.6,9.95,9.49,9.5,5900,0
2008-07-02,9.53,10.05,9.5,9.72,5300,0
2008-07-03,9.6,9.7,9.35,9.53,3500,0
2008-07-07,9.45,9.8,9.3,9.32,17600,0
2008-07-08,9.3,9.45,9.3,9.4,3300,0
2008-07-09,9.3,9.43,9.15,9.33,4900,0
2008-07-10,9.25,9.33,8.9,9.01,4800,0
2008-07-11,9.12,9.25,8.9,8.94,5500,0
2008-07-14,8.64,8.64,8.5,8.5,1200,0
2008-07-15,8.4,8.4,8.25,8.25,1700,0
2008-07-16,8.23,8.31,8.23,8.31,1100,0
2008-07-17,8.25,8.33,8.15,8.17,1800,0
2008-07-18,8.21,8.35,8.21,8.3,4900,0
2008-07-21,8.04,8.04,7.9,7.97,2150,0
2008-07-22,8,8,7.93,7.93,2200,0
2008-07-23,7.93,8.29,7.93,8.28,1363,0
2008-07-24,8.2,8.4,8,8.01,31905,0
2008-07-25,8.05,8.25,7.95,7.95,7600,0
2008-07-28,8,8.25,8,8.13,7300,0
2008-07-29,8.25,8.5,8.1,8.23,28800,0
2008-07-30,8.13,8.48,8.13,8.37,9900,0
2008-07-31,8.2,8.52,8.05,8.36,4724,0
2008-08-01,8.5,8.5,8.25,8.37,1800,0
2008-08-04,8.29,8.29,8,8.03,2200,0
2008-08-05,8.09,8.24,8.09,8.14,5200,0
2008-08-06,8.1,8.34,8.1,8.13,7527,0
2008-08-07,8.18,8.2,8.01,8.08,3520,0
2008-08-08,8.09,8.35,8.09,8.15,5134,0
2008-08-11,8.15,8.25,8.05,8.08,5000,0
2008-08-12,8,8.26,8,8.19,5100,0
2008-08-13,8.15,8.15,8,8.1,2183,0
2008-08-14,8.05,8.3,8.01,8.15,4900,0
2008-08-15,8.16,8.71,8.13,8.15,5300,0
2008-08-18,8.1,8.29,8.03,8.05,16682,0
2008-08-19,8.06,8.35,8.06,8.1,3600,0
2008-08-20,8.15,8.3,7.67,7.85,17692,0
2008-08-21,7.7,8,7.66,7.85,15200,0
2008-08-22,7.84,8,7.84,7.91,5400,0
2008-08-25,7.86,8.21,7.82,7.95,12700,0
2008-08-26,7.8,8.29,7.8,8.1,9819,0
2008-08-27,7.9,8.2,7.6,8.06,10700,0
2008-08-28,8.02,8.35,7.9,8.05,9100,0
2008-08-29,7.99,8.06,7.94,7.95,4134,0
2008-09-02,8.08,8.25,7.9,8.02,9480,0
2008-09-03,8.02,8.06,7.76,8.06,4600,0
2008-09-04,7.9,8.16,7.9,8.16,8000,0
2008-09-05,8,8.15,8,8.06,2300,0
2008-09-08,8.09,8.16,7.91,8.03,8700,0
2008-09-09,8.13,8.13,7.85,8,7800,0
2008-09-10,7.9,8.15,7.9,8.09,6600,0
2008-09-12,7.95,8.16,7.85,7.96,7100,0
2008-09-15,7.51,8.1,7.51,7.93,2900,0
2008-09-16,7.92,8.1,7.57,7.95,7300,0
2008-09-17,7.95,8.08,7.95,8,7143,0
2008-09-18,8.03,8.1,7.95,7.95,1731,0
2008-09-19,7.95,8.05,7.95,7.97,1800,0
2008-09-22,8.01,8.01,8,8,2231,0
2008-09-26,7.9,7.92,7.9,7.92,200,0
2008-09-29,8,8.68,8,8.25,6380,0
2008-09-30,8.15,8.33,8.15,8.33,1100,0
2008-10-01,8.14,8.46,8.13,8.31,4000,0
2008-10-02,8.25,8.25,8.15,8.15,1600,0
2008-10-03,8.05,8.33,7.92,8,10000,0
2008-10-06,7.89,7.9,7.5,7.9,25000,0
2008-10-07,7.9,8.53,7.9,8.23,16795,0
2008-10-08,8.11,8.35,8,8.35,2304,0
2008-10-09,8.25,8.25,7.75,7.75,4807,0
2008-10-10,8.28,8.28,7.8,7.8,600,0
2008-10-13,7.73,8.21,7.73,8.04,5100,0
2008-10-14,8.5,8.56,8.3,8.39,1700,0
2008-10-15,8.31,8.31,8.3,8.3,200,0
2008-10-16,8.36,8.64,7.95,8.24,8700,0
2008-10-17,8.24,8.64,8.04,8.29,12600,0
2008-10-20,8.28,8.49,8.05,8.39,6400,0
2008-10-22,8.29,8.29,8.29,8.29,100,0
2008-10-27,8.5,8.5,8.33,8.33,1241,0
2008-10-29,8.25,8.25,7.5,8.25,3366,0
2008-10-31,8.25,8.72,8.25,8.72,200,0
2008-11-03,8.5,8.74,8.5,8.74,200,0
2008-11-04,8.71,9.21,8.7,8.91,6066,0
2008-11-05,8.5,9.24,8.5,9.24,1500,0
2008-11-06,9.24,9.85,9.24,9.85,200,0
2008-11-07,9.75,9.82,9.74,9.82,400,0
2008-11-10,9.75,9.75,9.25,9.25,800,0
2008-11-11,9.25,9.25,9.25,9.25,100,0
2008-11-12,9.03,9.03,9.03,9.03,100,0
2008-11-13,9.1,9.25,9.1,9.25,353,0
2008-11-14,9.25,9.25,9.25,9.25,200,0
2008-11-17,9.1,9.35,9,9,2800,0
2008-11-18,9,9.2,9,9.2,1300,0
2008-11-19,9,9,8.5,8.7,1900,0
2008-11-20,8.5,8.8,7.94,8.8,3200,0
2008-11-21,8.9,9,8.9,9,2200,0
2008-11-24,9.01,9.02,9,9,2300,0
2008-11-25,9,9,8.65,8.65,3372,0
2008-11-26,8.98,9,8.98,9,1373,0
2008-12-01,9,9,9,9,317,0
2008-12-02,9.1,9.1,9.1,9.1,235,0
2008-12-03,9,9,8.82,9,400,0
2008-12-04,8.9,9,8.9,9,200,0
2008-12-08,9,9,9,9,100,0
2008-12-09,9,9,9,9,300,0
2008-12-10,8.9,8.9,8.9,8.9,100,0
2008-12-11,9.01,9.01,9,9,300,0
2008-12-12,9,9,9,9,300,0
2008-12-15,8.91,8.91,8.52,8.52,804,0
2008-12-16,8.31,8.8,8.24,8.75,3815,0
2008-12-17,8.8,8.8,8.8,8.8,503,0
2008-12-18,8.7,8.7,8.3,8.3,1100,0
2008-12-19,8.2,8.2,8.1,8.1,300,0
2008-12-22,8.2,8.39,8.2,8.39,500,0
2008-12-23,8.4,8.4,8.4,8.4,100,0
2008-12-26,8.3,8.54,8.1,8.3,3886,0
2008-12-29,8.5,8.72,8.5,8.72,2100,0
2008-12-30,8.5,8.85,8.5,8.85,1000,0
2008-12-31,8.7,8.95,8.6,8.95,1200,0
2009-01-02,8.8,8.8,8.55,8.55,1200,0
2009-01-06,8.7,8.75,8.6,8.75,900,0
2009-01-08,9.25,9.73,9.25,9.33,2831,0
2009-01-09,9.14,9.22,8.98,8.98,1800,0
2009-01-13,8.8,8.89,8.58,8.75,1420,0
2009-01-15,8.7,8.7,8.61,8.61,300,0
2009-01-20,8.6,8.6,8.55,8.55,300,0
2009-01-21,8.7,8.7,8.7,8.7,500,0
2009-01-23,8.55,8.95,8.47,8.75,3000,0
2009-01-26,8.65,8.65,8.57,8.61,2000,0
2009-01-27,8.7,8.7,8.7,8.7,300,0
2009-01-28,8.7,8.7,8.7,8.7,700,0
2009-01-29,8.73,8.73,8.73,8.73,100,0
2009-01-30,8.71,8.71,8.7,8.7,317,0
2009-02-02,8.7,9,8.7,9,1900,0
2009-02-04,9.1,9.58,8.9,9.58,1100,0
2009-02-05,9.54,9.54,9.54,9.54,100,0
2009-02-06,9.31,9.4,8.8,8.8,2400,0
2009-02-09,8.9,9.25,8.9,9.25,805,0
2009-02-10,9.3,9.58,9.3,9.5,4600,0
2009-02-11,9.5,9.5,9.5,9.5,2100,0
2009-02-12,9.5,9.5,9.5,9.5,800,0
2009-02-13,9.5,9.5,8.46,8.46,3776,0
2009-02-17,8.82,9.45,8.82,9.45,5200,0
2009-02-18,9.55,9.55,9.46,9.46,200,0
2009-02-20,9.62,9.72,9.62,9.72,700,0
2009-02-23,9.6,9.69,9.35,9.6,3571,0
2009-02-24,9.25,10.27,9.25,10.01,6700,0
2009-02-25,9.8,10.51,9.07,10.49,10500,0
2009-02-26,10.58,10.7,10.58,10.7,500,0
2009-02-27,10.5,10.5,9.99,10.25,1800,0
2009-03-02,10,10.03,9.81,10.03,1412,0
2009-03-03,10.1,10.1,10.1,10.1,3117,0
2009-03-04,10.15,10.3,10.15,10.3,2300,0
2009-03-05,10.07,10.8,10.07,10.75,4200,0
2009-03-06,10.7,10.71,10.62,10.71,1500,0
2009-03-09,10.6,10.65,10.59,10.6,8000,0
2009-03-10,10.54,11.1,10.54,11.04,75500,0
2009-03-11,11,11.17,10.77,11,2546,0
2009-03-12,10.99,10.99,10.99,10.99,100,0
2009-03-16,10.9,10.91,10.8,10.91,700,0
2009-03-17,10.99,11.06,10.88,11.06,1100,0
2009-03-18,11.11,11.25,10.84,10.95,1600,0
2009-03-19,10.8,10.8,10.57,10.57,854,0
2009-03-20,10.7,10.7,10.7,10.7,100,0
2009-03-23,10.63,10.63,10.6,10.6,200,0
2009-03-24,10.56,10.56,10.25,10.25,2300,0
2009-03-26,10.25,10.3,10.16,10.16,4216,0
2009-03-27,10.16,10.16,10,10,1100,0
2009-03-30,10,10,9.93,9.98,1134,0
2009-03-31,9.2,10.08,9.2,10.08,300,0
2009-04-01,9.92,9.92,9.92,9.92,400,0
2009-04-02,9.9,9.9,9.9,9.9,200,0
2009-04-09,9.84,9.84,9.71,9.75,2000,0
2009-04-13,9.72,9.72,9.72,9.72,500,0
2009-04-14,9.7,9.7,9.7,9.7,100,0
2009-04-15,9.7,9.76,9.67,9.67,1600,0
2009-04-16,9.69,9.69,9.67,9.67,200,0
2009-04-17,9.69,9.69,9.69,9.69,100,0
2009-04-21,9.74,9.74,9.66,9.66,1400,0
2009-04-22,9.68,9.7,9.68,9.7,1000,0
2009-04-23,9.68,9.68,9.66,9.66,1300,0
2009-04-27,9.66,9.66,9.62,9.62,300,0
2009-04-30,9.79,9.79,9.79,9.79,100,0
2009-05-01,9.69,9.69,9.62,9.66,600,0
2009-05-04,9.66,9.66,9.66,9.66,100,0
2009-05-05,9.68,9.7,9.68,9.7,300,0
2009-05-06,9.76,10.33,9.76,10.33,1977,0
2009-05-07,10.48,10.58,10.43,10.43,1591,0
2009-05-08,10.51,10.99,10.51,10.93,1864,0
2009-05-11,10.89,11.11,10.89,11.11,900,0
2009-05-12,11.11,11.11,11,11.05,1638,0
2009-05-13,10.61,10.82,10.61,10.82,2144,0
2009-05-14,11,11.11,10.77,11,2730,0
2009-05-15,11,11.02,11,11.02,1144,0
2009-05-18,10.91,11.11,10.91,11.11,6300,0
2009-05-19,11.27,11.34,11.26,11.34,2100,0
2009-05-20,11.34,11.74,11.34,11.74,2100,0
2009-05-21,11.65,11.86,11.47,11.51,3654,0
2009-05-22,11.1,11.65,11.1,11.46,6700,0
2009-05-26,11.44,11.63,11.44,11.52,1000,0
2009-05-27,11.46,11.59,11.46,11.48,800,0
2009-05-28,11.46,11.57,11.46,11.46,1200,0
2009-05-29,11.45,11.45,10.9,10.9,2300,0
2009-06-01,10.93,11.21,10.93,11.1,2600,0
2009-06-02,11.2,11.38,11.2,11.38,2462,0
2009-06-03,11.41,11.82,11.41,11.62,20677,0
2009-06-04,11.65,11.71,11.59,11.69,1300,0
2009-06-05,11.78,11.8,11.62,11.62,1657,0
2009-06-08,11.6,11.77,11.6,11.77,2574,0
2009-06-09,11.76,11.8,10.86,11,4700,0
2009-06-10,11,11,10.7,10.76,2232,0
2009-06-11,10.8,10.8,10.32,10.4,8405,0
2009-06-12,10.65,10.65,10.49,10.49,1004,0
2009-06-15,10.59,10.7,10.34,10.7,1892,0
2009-06-16,10.6,10.6,10.35,10.39,1300,0
2009-06-17,10.5,10.5,10.3,10.41,1600,0
2009-06-18,10.55,10.55,10.2,10.25,2200,0
2009-06-19,10.4,10.65,10.4,10.65,700,0
2009-06-22,10.7,10.75,10.1,10.3,7053,0
2009-06-23,10.43,10.43,10.2,10.25,2800,0
2009-06-24,10.4,10.4,10.26,10.27,3300,0
2009-06-25,10.32,10.41,10.11,10.19,5800,0
2009-06-26,10.2,12,10.1,11.5,219648,0
2009-06-29,11.14,11.14,10.24,10.47,41741,0
2009-06-30,10.67,10.67,10.2,10.2,13054,0
2009-07-01,10.55,11.4,10.3,11.29,13330,0
2009-07-02,11.19,11.19,10.2,10.2,11806,0
2009-07-06,10.4,10.45,10.15,10.15,2507,0
2009-07-07,10.55,10.55,10.15,10.27,11911,0
2009-07-08,10.45,10.5,10.2,10.39,1800,0
2009-07-09,10.24,10.3,10.12,10.15,1700,0
2009-07-10,10.23,10.38,10.23,10.38,700,0
2009-07-13,10.49,10.5,10.35,10.5,3762,0
2009-07-14,10.6,10.6,10.58,10.58,200,0
2009-07-15,10.7,11.29,10.7,11.29,5994,0
2009-07-16,11.31,11.34,11.2,11.34,700,0
2009-07-17,11.38,11.38,11.19,11.32,2600,0
2009-07-20,11.34,11.38,11.28,11.38,2300,0
2009-07-21,11.38,11.38,11.15,11.28,2000,0
2009-07-22,11.15,11.3,11.05,11.24,1921,0
2009-07-23,11.24,11.24,10.83,11.24,3500,0
2009-07-24,11.24,11.44,11.2,11.44,3000,0
2009-07-27,11.3,11.4,11.3,11.4,400,0
2009-07-28,11.38,11.63,11.38,11.63,1400,0
2009-07-29,11.5,11.96,11.5,11.96,1000,0
2009-07-30,12,12.15,11.96,12.15,5048,0
2009-07-31,12.25,12.33,12.11,12.19,2655,0
2009-08-03,12.34,12.34,12.18,12.23,1268,0
2009-08-04,12.32,12.33,12.04,12.15,4744,0
2009-08-05,12.04,12.2,12.04,12.16,1914,0
2009-08-06,12.1,12.25,12.09,12.25,1631,0
2009-08-07,12.6,12.6,12.25,12.42,3309,0
2009-08-10,12.36,12.43,12,12,7565,0
2009-08-11,12.07,12.07,11.7,11.71,2330,0
2009-08-12,11.7,11.8,11.5,11.73,2653,0
2009-08-13,11.5,11.73,11.5,11.7,1073,0
2009-08-14,11.78,11.78,11.38,11.38,3129,0
2009-08-17,11.25,11.25,11.11,11.11,2200,0
2009-08-18,11.28,11.28,11,11.08,900,0
2009-08-19,11.1,11.14,10.98,11.13,1441,0
2009-08-20,11.25,11.4,11.25,11.4,412,0
2009-08-21,11.55,12.2,11.55,12.2,5500,0
2009-08-24,12.24,13.4,12.2,13.4,9510,0
2009-08-25,13.43,13.5,13.43,13.48,1500,0
2009-08-26,13.56,13.78,13.56,13.75,700,0
2009-08-27,13.55,14.05,13.5,14,3700,0
2009-08-28,13.95,13.95,13.4,13.4,2125,0
2009-08-31,12.3,13.22,11.95,12.28,15354,0
2009-09-01,12.18,12.21,10.84,10.85,4964,0
2009-09-02,10.85,10.92,10.81,10.92,900,0
2009-09-03,10.88,10.88,10.86,10.86,500,0
2009-09-04,10.86,10.95,10.86,10.88,1000,0
2009-09-08,10.85,11.03,10.8,11.03,3000,0
2009-09-09,11.11,11.2,11.11,11.2,2038,0
2009-09-10,11.25,11.42,11.12,11.42,2837,0
2009-09-11,11.36,11.73,11.36,11.7,1200,0
2009-09-14,11.76,12.16,11.25,12.16,3200,0
2009-09-15,12.01,12.25,12.01,12.16,900,0
2009-09-16,12.11,12.18,12.11,12.18,1300,0
2009-09-17,12.22,12.24,12.15,12.15,1600,0
2009-09-18,12.19,12.6,12.19,12.25,12500,0
2009-09-21,12.3,12.3,12.19,12.19,400,0
2009-09-22,12.27,12.27,12.09,12.09,1166,0
2009-09-23,12.03,12.03,11.6,11.61,900,0
2009-09-24,11.56,11.56,11.27,11.28,3423,0
2009-09-25,11.22,11.22,10.84,11.14,2000,0
2009-09-28,11.1,11.14,10.97,11.14,2744,0
2009-09-29,11.2,11.33,11.2,11.33,600,0
2009-09-30,11.31,11.57,11.3,11.57,5700,0
2009-10-01,11.48,11.48,11.3,11.3,1998,0
2009-10-02,11.18,11.2,11.05,11.05,1910,0
2009-10-05,11.01,11.05,10.77,11,7579,0
2009-10-06,10.9,11.07,10.9,11.03,805,0
2009-10-07,11.08,11.18,11.08,11.18,4200,0
2009-10-08,11.18,12.56,11.18,12.13,5870,0
2009-10-09,12.19,12.19,12.07,12.1,1300,0
2009-10-12,12.14,12.14,12.03,12.05,500,0
2009-10-13,12.13,12.23,12.13,12.23,600,0
2009-10-14,12.29,12.35,11.85,12.03,4020,0
2009-10-15,11.9,11.9,11.39,11.6,1800,0
2009-10-16,11.52,11.7,11.5,11.6,3307,0
2009-10-19,11.73,11.74,11.73,11.74,406,0
2009-10-20,11.71,11.71,11.48,11.58,1714,0
2009-10-21,11.53,11.63,11.37,11.47,6337,0
2009-10-22,11.35,11.35,11.25,11.25,3700,0
2009-10-23,11.2,11.2,10.85,10.99,1685,0
2009-10-26,11.02,11.04,9.9,9.99,7564,0
2009-10-27,10.02,10.06,9.85,10,4745,0
2009-10-28,9.97,10.01,9.97,10,3876,0
2009-10-29,10.04,10.14,9.97,10.1,6259,0
2009-10-30,10.01,10.15,9.86,9.88,6585,0
2009-11-02,9.94,9.94,9.59,9.61,6700,0
2009-11-03,9.56,9.56,9.35,9.55,3883,0
2009-11-04,9.8,9.8,9.06,9.07,3697,0
2009-11-05,9.36,9.85,9.14,9.83,5900,0
2009-11-06,9.69,9.69,9.55,9.67,1000,0
2009-11-09,9.67,9.7,9.64,9.7,3322,0
2009-11-10,9.6,9.6,9.5,9.5,700,0
2009-11-11,9.62,9.62,9.3,9.4,1670,0
2009-11-12,9.42,9.42,8.76,8.77,4519,0
2009-11-13,8.9,8.97,8.76,8.76,1600,0
2009-11-16,8.9,9,8.35,8.52,3600,0
2009-11-17,8.4,8.59,8.35,8.51,1742,0
2009-11-18,8.41,8.59,8.41,8.41,800,0
2009-11-19,8.46,8.46,8.35,8.38,1906,0
2009-11-20,8.35,8.39,8.27,8.27,2300,0
2009-11-23,8.45,8.5,8.27,8.27,5800,0
2009-11-24,8.39,8.74,8.31,8.71,3605,0
2009-11-25,8.86,9.65,8.75,9.57,6270,0
2009-11-27,9.35,9.81,9.35,9.8,7900,0
2009-11-30,9.77,10.19,9.77,10.19,3300,0
2009-12-01,10.19,10.3,10,10.22,3880,0
2009-12-02,10.26,10.52,10.2,10.52,1300,0
2009-12-03,10.4,10.5,10.4,10.5,500,0
2009-12-04,10.5,10.6,10.5,10.55,1800,0
2009-12-07,10.51,10.82,10.49,10.82,1485,0
2009-12-08,10.75,10.98,10.65,10.85,4164,0
2009-12-09,10.91,11.45,10.91,11.45,4900,0
2009-12-10,11.5,11.6,11.5,11.5,700,0
2009-12-11,11.48,11.78,11.47,11.78,1130,0
2009-12-14,12.44,12.44,11.7,11.99,5812,0
2009-12-15,11.98,12.09,11.68,11.8,14600,0
2009-12-16,11.89,11.99,11.82,11.91,4602,0
2009-12-17,11.85,12.01,11.83,11.85,1514,0
2009-12-18,11.92,12.34,11.9,12.34,11343,0
2009-12-21,12.16,13.02,12.16,12.27,2947,0
2009-12-22,12.2,12.24,11.98,12.1,3900,0
2009-12-23,12.15,12.19,11.9,12.05,2477,0
2009-12-24,11.99,12.04,11.9,12.04,875,0
2009-12-28,12.05,12.05,11.94,11.94,1209,0
2009-12-29,11.97,11.97,11.7,11.7,700,0
2009-12-30,11.73,11.73,11.6,11.65,1300,0
2009-12-31,11.67,12.45,11.65,12.25,3585,0
2010-01-04,12.4,12.4,12.15,12.28,2986,0
2010-01-05,12.36,12.36,12.2,12.27,1129,0
2010-01-06,12,12.25,11.81,11.89,3500,0
2010-01-07,11.94,12.25,11.94,12.2,1800,0
2010-01-08,12.16,12.34,11.99,12.1,2541,0
2010-01-11,12.04,12.23,11.9,11.95,2700,0
2010-01-12,11.94,11.96,11.8,11.9,2900,0
2010-01-13,11.83,11.83,11.77,11.77,599,0
2010-01-14,11.8,11.88,11.79,11.8,1500,0
2010-01-15,11.94,12.1,11.66,11.77,5900,0
2010-01-19,11.77,11.89,11.63,11.66,4375,0
2010-01-20,11.69,12,11.25,11.47,3200,0
2010-01-21,11.47,11.82,11.01,11.56,11100,0
2010-01-22,11.57,11.64,11.4,11.49,2273,0
2010-01-25,11.54,11.54,11.36,11.38,900,0
2010-01-26,11.37,11.37,11.18,11.22,6200,0
2010-01-27,11.14,11.38,11.14,11.34,700,0
2010-01-28,11.35,11.35,11.2,11.2,1251,0
2010-01-29,11.3,11.3,11.07,11.07,1444,0
2010-02-01,11.12,11.55,11.12,11.47,1200,0
2010-02-02,11.1,11.24,11.1,11.13,3517,0
2010-02-03,11.17,11.22,11.02,11.14,1400,0
2010-02-04,11.12,11.12,10.45,10.45,3286,0
2010-02-05,10.5,10.5,10.13,10.2,6913,0
2010-02-08,10.18,10.18,9.68,9.68,2600,0
2010-02-09,9.74,9.74,9.32,9.55,3826,0
2010-02-10,9.45,9.6,9.45,9.6,3097,0
2010-02-11,9.55,9.95,9.5,9.62,2847,0
2010-02-12,9.6,9.61,9.3,9.5,8359,0
2010-02-16,9.57,9.88,9.57,9.68,6615,0
2010-02-17,9.67,9.67,9.55,9.61,1354,0
2010-02-18,9.62,9.72,9.62,9.72,1807,0
2010-02-19,9.64,9.82,9.44,9.51,1936,0
2010-02-22,9.49,9.49,9.22,9.25,1418,0
2010-02-23,9.28,9.4,9.25,9.3,5766,0
2010-02-24,9.35,9.35,9.28,9.3,6191,0
2010-02-25,9.27,9.3,9.19,9.23,6762,0
2010-02-26,9.29,9.47,9.29,9.47,4000,0
2010-03-01,9.46,9.49,9.35,9.43,5970,0
2010-03-02,9.45,9.59,9.45,9.55,16782,0
2010-03-03,9.59,9.59,9.5,9.55,2748,0
2010-03-04,9.59,9.59,9.41,9.5,21000,0
2010-03-05,9.55,9.55,9.5,9.52,5720,0
2010-03-08,9.41,9.49,9.2,9.3,18600,0
2010-03-09,9.31,9.31,8.51,9.1,21945,0
2010-03-10,9.11,9.13,8.54,8.63,21440,0
2010-03-11,8.65,8.88,8.5,8.77,19968,0
2010-03-12,9.6,9.6,8.65,9.33,9470,0
2010-03-15,9.36,10.05,9.36,10.04,3900,0
2010-03-16,10.17,11.19,10.1,11.19,4568,0
2010-03-17,11.25,11.64,11.15,11.28,27323,0
2010-03-18,11.27,11.31,11.06,11.1,4312,0
2010-03-19,11.16,11.16,10.69,10.72,12887,0
2010-03-22,10.65,10.85,10.5,10.63,2600,0
2010-03-23,10.58,10.87,10.58,10.87,4209,0
2010-03-24,10.88,11.09,10.85,10.85,4123,0
2010-03-25,10.92,10.92,10.79,10.9,4305,0
2010-03-26,10.91,10.91,10.81,10.86,1801,0
2010-03-29,11.16,11.2,10.84,10.88,5300,0
2010-03-30,10.88,10.9,10.75,10.9,2360,0
2010-03-31,10.87,10.88,10.75,10.75,3000,0
2010-04-01,10.75,10.88,10.56,10.75,2400,0
2010-04-05,10.72,10.78,10.51,10.77,2500,0
2010-04-06,10.88,10.88,10.75,10.75,1337,0
2010-04-07,10.58,10.84,10.45,10.83,1284,0
2010-04-08,10.62,10.87,10.62,10.8,1100,0
2010-04-09,10.83,10.83,10.8,10.8,1292,0
2010-04-12,10.83,11.53,10.83,11.16,6099,0
2010-04-13,11.01,11.01,10.38,10.38,8200,0
2010-04-14,10.38,10.38,10.04,10.3,2126,0
2010-04-15,10.34,10.35,10.02,10.28,634,0
2010-04-16,10.11,10.11,9.25,9.4,16177,0
2010-04-19,9.53,9.53,9.01,9.37,2104,0
2010-04-20,9.47,9.47,9.37,9.38,1715,0
2010-04-21,9.42,9.54,9.27,9.43,3609,0
2010-04-22,9.3,9.3,9.13,9.3,1200,0
2010-04-23,9.26,9.39,9.26,9.39,1290,0
2010-04-26,9.34,9.49,9.3,9.4,2851,0
2010-04-27,9.58,9.58,9.48,9.48,687,0
2010-04-28,9.35,9.38,9.29,9.38,900,0
2010-04-29,9.5,9.5,8.9,8.9,44754,0
2010-04-30,8.99,8.99,8.49,8.49,13583,0
2010-05-03,8.54,8.84,8.3,8.84,13622,0
2010-05-04,8.77,8.84,8.37,8.75,12803,0
2010-05-05,8.68,8.72,7.69,8.7,34140,0
2010-05-06,8.63,9.26,8.46,9,12727,0
2010-05-07,9.2,9.2,8.49,8.49,7135,0
2010-05-10,8.72,8.72,7.97,8.17,16786,0
2010-05-11,8.37,9.46,8.14,9.35,10962,0
2010-05-12,9.47,9.53,8.8,9.17,13278,0
2010-05-13,9.11,9.44,8.37,8.39,12793,0
2010-05-14,8.4,8.46,7.94,8.38,5276,0
2010-05-17,8.34,8.45,8.26,8.43,4291,0
2010-05-18,8.9,8.91,7.73,8.05,12969,0
2010-05-19,7.92,8.22,7.88,8.17,8900,0
2010-05-20,8.04,8.47,7.6,8.32,13300,0
2010-05-21,8.24,8.82,8.2,8.82,11953,0
2010-05-24,8.86,8.86,8.14,8.21,10140,0
2010-05-25,8.09,8.32,8.09,8.3,1410,0
2010-05-26,8.37,8.68,8.2,8.5,14994,0
2010-05-27,8.39,8.88,8.39,8.83,8462,0
2010-05-28,9,9.2,8.51,8.53,8073,0
2010-06-01,8.62,8.62,8.04,8.22,6979,0
2010-06-02,8.21,8.52,8.1,8.49,3904,0
2010-06-03,8.46,8.64,7.62,8.29,9124,0
2010-06-04,8.18,8.28,7.99,7.99,11403,0
2010-06-07,7.85,8.28,7.59,8.03,20738,0
2010-06-08,8.02,8.12,7.86,8.08,8753,0
2010-06-09,8.08,8.37,8,8.3,3518,0
2010-06-10,8.35,8.72,8.17,8.29,6392,0
2010-06-11,8.19,8.43,8.19,8.4,2989,0
2010-06-14,8.64,8.7,8.27,8.32,10600,0
2010-06-15,8.22,8.31,8.05,8.3,4323,0
2010-06-16,8.12,8.27,8.12,8.22,1597,0
2010-06-17,8.43,8.43,8.27,8.27,900,0
2010-06-18,8.27,8.27,8.05,8.08,8427,0
2010-06-21,7.99,8.52,7.99,8.2,8592,0
2010-06-22,8.17,8.39,8.15,8.18,6232,0
2010-06-23,8.21,8.42,8,8.16,31052,0
2010-06-24,8.08,8.23,7.76,8.13,32681,0
2010-06-25,8.14,8.95,7.99,8.55,175553,0
2010-06-28,8.64,8.79,8.21,8.27,7947,0
2010-06-29,8.27,8.27,7.77,8.13,11768,0
2010-06-30,8.07,8.49,8.07,8.1,5830,0
2010-07-01,7.91,8.12,7.85,8.12,6867,0
2010-07-02,8.11,8.11,7.75,8,3477,0
2010-07-06,8.08,8.12,8.06,8.12,1800,0
2010-07-07,7.9,8.01,7.65,7.84,10550,0
2010-07-08,7.86,8.15,7.79,8.11,6301,0
2010-07-09,8.01,8.02,7.85,7.92,2230,0
2010-07-12,7.92,7.92,7.5,7.75,15231,0
2010-07-13,7.76,7.78,7.52,7.78,8497,0
2010-07-14,7.95,7.95,7.75,7.84,3979,0
2010-07-15,7.85,7.85,7.81,7.81,1800,0
2010-07-16,7.84,8.1,7.76,7.88,8366,0
2010-07-19,7.84,8.16,7.75,7.75,8789,0
2010-07-20,7.7,7.83,7.7,7.75,9580,0
2010-07-21,7.81,8.09,7.7,7.85,9200,0
2010-07-22,7.77,8,7.72,8,1400,0
2010-07-23,8.21,8.21,7.99,8.02,2860,0
2010-07-26,8.23,8.23,7.9,7.9,9471,0
2010-07-27,7.9,7.9,7.5,7.67,5307,0
2010-07-28,7.75,7.87,7.75,7.87,800,0
2010-07-29,7.75,7.9,7.75,7.9,200,0
2010-07-30,7.94,8.1,7.94,8.03,3200,0
2010-08-02,8.13,8.13,8.09,8.09,900,0
2010-08-03,7.87,8.59,7.87,8.31,14908,0
2010-08-04,8.21,8.32,8.09,8.19,2300,0
2010-08-05,8.39,8.39,8.06,8.06,2072,0
2010-08-06,7.89,8.07,7.85,7.86,16832,0
2010-08-09,7.79,7.97,7.77,7.94,3128,0
2010-08-10,7.73,7.95,7.5,7.95,7880,0
2010-08-11,7.85,7.96,7.85,7.96,500,0
2010-08-12,8.14,8.14,7.99,7.99,400,0
2010-08-13,8.04,8.09,7.95,8.09,900,0
2010-08-17,7.8,8.53,7.78,8.53,10175,0
2010-08-18,8.45,8.65,8.37,8.49,2675,0
2010-08-19,8.5,8.5,8.45,8.45,202,0
2010-08-20,8.3,8.51,8.3,8.5,1400,0
2010-08-23,8.65,8.65,8.44,8.45,1279,0
2010-08-24,8.3,8.56,8.24,8.28,2900,0
2010-08-25,8.25,8.41,8.25,8.41,300,0
2010-08-26,8.27,8.27,8.14,8.14,1000,0
2010-08-27,8.18,8.29,8.1,8.1,5210,0
2010-08-30,8.07,8.24,8.07,8.1,1617,0
2010-08-31,8.07,8.17,8.07,8.17,1539,0
2010-09-01,8.02,8.17,8.02,8.17,1078,0
2010-09-02,8.03,8.32,8.03,8.32,800,0
2010-09-03,8.3,8.3,8.3,8.3,1460,0
2010-09-07,8.44,9.19,8.36,9.15,6001,0
2010-09-08,9.07,9.24,8.85,9,5497,0
2010-09-09,9,9.09,8.69,9.05,4177,0
2010-09-10,8.9,9.24,8.6,9.24,11822,0
2010-09-13,9.1,9.33,8.75,8.9,9448,0
2010-09-14,8.73,9.18,8.68,8.9,7586,0
2010-09-15,8.94,8.99,8.76,8.82,1489,0
2010-09-16,8.84,9.24,8.37,8.81,10612,0
2010-09-17,8.71,9.25,8.71,8.9,1966,0
2010-09-20,8.79,9.02,8.59,8.7,6447,0
2010-09-21,8.7,8.7,7.77,7.88,11818,0
2010-09-22,7.84,8.24,7.71,8.08,3511,0
2010-09-23,8.19,8.21,7.85,7.89,5439,0
2010-09-24,7.79,8.1,7.79,8.1,2220,0
2010-09-27,7.98,8.08,7.98,8.08,1000,0
2010-09-28,8.12,8.12,8,8.12,1204,0
2010-09-29,8.23,8.23,8.12,8.15,1587,0
2010-09-30,8.05,8.12,8.05,8.12,1458,0
2010-10-01,8.03,8.11,7.99,7.99,2200,0
2010-10-04,8.1,8.1,8.05,8.08,1513,0
2010-10-05,8.2,8.2,7.96,8.01,3187,0
2010-10-06,7.92,8,7.79,7.9,3077,0
2010-10-07,7.86,7.93,7.85,7.91,1500,0
2010-10-08,8.01,8.03,7.9,8.03,2500,0
2010-10-11,7.64,7.94,7.64,7.89,2640,0
2010-10-12,7.74,7.78,7.62,7.78,2400,0
2010-10-13,7.95,8.26,7.95,8.01,5127,0
2010-10-14,7.94,7.97,7.94,7.97,389,0
2010-10-15,8.18,8.18,8.12,8.18,2400,0
2010-10-18,8.18,8.3,8.18,8.26,3088,0
2010-10-19,8.05,8.07,8,8.07,1356,0
2010-10-20,8.15,8.29,8.1,8.24,1400,0
2010-10-21,8.1,8.1,7.95,7.95,621,0
2010-10-22,7.88,7.99,7.8,7.86,4764,0
2010-10-25,7.75,7.78,7.75,7.78,200,0
2010-10-26,7.8,7.8,7.59,7.59,3128,0
2010-10-27,7.7,7.7,7.6,7.6,1200,0
2010-10-28,7.56,7.63,7.56,7.63,400,0
2010-10-29,7.75,7.75,7.75,7.75,202,0
2010-11-02,7.69,7.73,7.69,7.73,400,0
2010-11-03,7.73,7.73,7.73,7.73,200,0
2010-11-04,7.7,7.75,7.7,7.75,300,0
2010-11-05,7.72,7.75,7.6,7.75,3842,0
2010-11-08,7.8,7.8,7.65,7.75,1400,0
2010-11-09,7.84,7.9,7.84,7.9,300,0
2010-11-10,7.8,7.95,7.8,7.95,1534,0
2010-11-11,7.96,8.11,7.96,8.11,2435,0
2010-11-12,8.24,8.39,8.24,8.39,900,0
2010-11-15,8.39,8.51,8.31,8.4,1682,0
2010-11-16,8.3,8.45,8.06,8.45,4100,0
2010-11-17,8.27,8.27,8.13,8.27,773,0
2010-11-18,8.11,8.45,8.11,8.45,2697,0
2010-11-19,8.45,8.58,8.45,8.58,1400,0
2010-11-22,8.48,8.65,8.39,8.65,1500,0
2010-11-23,8.54,8.68,8.43,8.67,4901,0
2010-11-24,8.5,8.65,8.15,8.41,6253,0
2010-11-26,8.39,8.47,8.32,8.47,1100,0
2010-11-29,8.32,8.7,8.32,8.64,1800,0
2010-11-30,8.53,8.71,8.42,8.71,1527,0
2010-12-01,8.75,8.96,8.56,8.73,4068,0
2010-12-02,8.95,8.99,8.9,8.91,1950,0
2010-12-03,8.99,8.99,8.6,8.9,5369,0
2010-12-06,8.75,8.75,8.15,8.48,4280,0
2010-12-07,8.28,8.42,7.74,8.1,19000,0
2010-12-08,8,8.31,8,8.26,3158,0
2010-12-09,8.23,8.23,7.93,8.16,3645,0
2010-12-10,8.22,8.27,8.13,8.24,800,0
2010-12-13,8.05,8.28,8.04,8.27,2569,0
2010-12-14,8.13,8.3,8.11,8.27,2470,0
2010-12-15,8.16,8.3,8.11,8.27,1900,0
2010-12-16,8.19,8.39,8.14,8.3,3450,0
2010-12-17,8.13,8.32,8.11,8.25,3124,0
2010-12-20,8.08,8.15,8.07,8.1,2420,0
2010-12-21,8,8.15,8,8.1,1712,0
2010-12-22,8.02,8.02,7.74,7.8,4380,0
2010-12-23,7.74,7.74,7.17,7.38,5400,0
2010-12-27,7.25,7.28,6.81,7.25,6895,0
2010-12-28,7.35,7.8,7.35,7.8,2225,0
2010-12-29,7.8,8.23,7.8,8.2,3900,0
2010-12-30,8.16,8.27,8.08,8.22,3900,0
2010-12-31,8.12,8.12,7.93,7.95,1700,0
2011-01-03,7.95,7.95,7.35,7.35,3185,0
2011-01-04,7.35,7.35,6.76,7.3,3691,0
2011-01-05,7.3,7.32,7.2,7.22,1825,0
2011-01-06,7.22,7.22,7.22,7.22,1300,0
2011-01-07,7.05,7.05,6.2,6.24,14791,0
2011-01-10,6.29,6.35,6.24,6.3,6701,0
2011-01-11,6.35,6.47,6.23,6.34,4852,0
2011-01-12,6.28,6.3,6.05,6.12,1100,0
2011-01-13,6.08,6.18,6.07,6.1,1548,0
2011-01-14,6.2,7.41,6.2,7.34,22543,0
2011-01-18,7.43,10.49,7.43,8.2,90535,0
2011-01-19,8.03,8.13,6.88,7.01,18121,0
2011-01-20,7.05,7.19,6.93,7.19,9813,0
2011-01-21,7.1,7.1,6.93,7.05,2835,0
2011-01-24,6.85,6.99,6.85,6.98,4435,0
2011-01-25,6.86,7.29,6.61,6.72,7547,0
2011-01-26,6.69,6.83,6.66,6.76,4420,0
2011-01-27,6.75,6.75,6.5,6.66,17442,0
2011-01-28,6.52,6.53,5.97,6.23,23762,0
2011-01-31,6.18,6.18,5.83,5.95,8832,0
2011-02-01,5.87,5.97,5.82,5.88,2011,0
2011-02-02,5.9,6.5,5.88,6.46,18309,0
2011-02-03,6.47,6.69,6.2,6.5,12627,0
2011-02-04,6.58,6.58,5.9,6.12,8972,0
2011-02-07,6.12,6.12,5.63,5.69,38189,0
2011-02-08,5.66,5.66,5.23,5.4,16535,0
2011-02-09,5.45,5.45,5.44,5.44,300,0
2011-02-10,5.46,5.46,5.25,5.27,3139,0
2011-02-11,5.33,5.73,4.2,4.56,42435,0
2011-02-14,4.5,4.55,4.1,4.1,28180,0
2011-02-15,4.15,4.21,3.89,4,21274,0
2011-02-16,3.92,3.92,3.76,3.85,4750,0
2011-02-17,3.82,4.24,3.55,4.1,42469,0
2011-02-18,4.1,4.3,3.81,4.3,22690,0
2011-02-22,4.16,4.34,3.93,3.98,23406,0
2011-02-23,4.02,4.15,3.8,3.9,9187,0
2011-02-24,3.87,4.02,3.87,3.95,4628,0
2011-02-25,3.87,3.95,3.85,3.95,3200,0
2011-02-28,3.99,4.15,3.85,3.96,7274,0
2011-03-01,3.86,3.99,3.78,3.82,2068,0
2011-03-02,3.78,3.88,3.78,3.88,1474,0
2011-03-03,3.85,3.85,3.79,3.8,735,0
2011-03-04,3.8,3.93,3.79,3.9,6437,0
2011-03-07,3.78,3.79,3.62,3.68,10192,0
2011-03-08,3.58,3.59,3.46,3.5,10656,0
2011-03-09,3.46,3.46,3.36,3.36,5900,0
2011-03-10,3.39,3.45,3.28,3.41,1600,0
2011-03-11,3.35,3.35,3.3,3.3,3125,0
2011-03-14,3.28,3.29,3.26,3.26,1199,0
2011-03-15,3.27,3.28,3.1,3.18,6050,0
2011-03-17,3.19,3.24,3.19,3.24,265,0
2011-03-18,3.26,3.26,3.22,3.22,2142,0
2011-03-21,3.21,3.23,3.19,3.19,700,0
2011-03-22,3.17,3.17,3.12,3.12,625,0
2011-03-23,3.1,3.1,3.06,3.06,1690,0
2011-03-25,3.09,3.15,3.04,3.04,1007,0
2011-03-28,3.01,3.5,2.95,3.34,7113,0
2011-03-29,3.29,3.29,3.18,3.25,2578,0
2011-03-30,3.18,3.18,3.18,3.18,240,0
2011-03-31,3.08,3.16,3.08,3.08,2055,0
2011-04-01,3.08,3.17,3.08,3.17,1800,0
2011-04-04,3.2,3.29,3.2,3.22,3045,0
2011-04-05,3.17,3.19,3.09,3.09,1798,0
2011-04-06,3.13,3.13,2.85,2.85,15429,0
2011-04-07,3.03,3.1,2.89,3.05,6117,0
2011-04-08,3.05,3.05,2.96,2.96,1617,0
2011-04-11,2.84,2.92,2.84,2.92,400,0
2011-04-12,3,3,3,3,1900,0
2011-04-13,2.97,3.05,2.1,3.05,83180,0
2011-04-14,3.06,3.06,2.83,2.95,10878,0
2011-04-15,3,3,2.89,2.89,2693,0
2011-04-18,3.01,3.03,2.82,2.88,1307,0
2011-04-19,2.86,2.93,2.86,2.87,1200,0
2011-04-20,2.87,2.94,2.85,2.94,529,0
2011-04-21,2.86,2.86,2.85,2.85,300,0
2011-04-25,2.85,2.85,2.83,2.83,934,0
2011-04-26,2.66,2.78,2.64,2.67,6300,0
2011-04-27,2.51,2.51,2.35,2.49,6990,0
2011-04-28,2.45,2.63,2.45,2.55,7255,0
2011-04-29,2.54,2.54,2.54,2.54,116,0
2011-05-02,2.49,2.49,2.4,2.48,7074,0
2011-05-03,2.46,2.49,2.46,2.49,1120,0
2011-05-04,2.47,2.49,2.39,2.46,3978,0
2011-05-05,2.41,2.41,2.4,2.4,1100,0
2011-05-06,2.4,2.49,2.37,2.44,4380,0
2011-05-09,2.4,2.4,2.4,2.4,1000,0
2011-05-10,2.37,2.5,2.35,2.49,9301,0
2011-05-11,2.5,2.51,2.48,2.51,8331,0
2011-05-12,2.5,2.51,2.5,2.51,500,0
2011-05-13,2.47,2.53,2.47,2.53,4202,0
2011-05-16,2.45,2.53,2.35,2.35,8975,0
2011-05-17,2.5,2.53,2.5,2.53,3369,0
2011-05-18,2.47,2.53,2.39,2.53,4667,0
2011-05-19,2.53,2.53,2.49,2.53,4800,0
2011-05-20,2.35,2.53,2.35,2.53,4552,0
2011-05-23,2.36,2.53,2.36,2.53,1817,0
2011-05-24,2.4,2.49,2.4,2.49,1792,0
2011-05-26,2.33,2.6,2.21,2.52,8085,0
2011-05-27,2.59,3.74,2.59,3.23,58239,0
2011-05-31,3.33,3.35,2.55,2.58,73577,0
2011-06-01,2.5,2.61,2.32,2.35,63397,0
2011-06-02,2.38,2.41,2.32,2.35,717,0
2011-06-03,2.32,2.63,2.3,2.61,61486,0
2011-06-06,2.51,2.63,2.18,2.23,9517,0
2011-06-07,2.2,2.2,2.12,2.12,6727,0
2011-06-08,2.12,2.13,2.1,2.12,5218,0
2011-06-09,2.11,2.11,2.01,2.05,6531,0
2011-06-10,2.01,2.1,1.78,1.87,18798,0
2011-06-13,1.8,2.71,1.75,2.58,89676,0
2011-06-14,2.9,3.6,2.39,3.2,139111,0
2011-06-15,3.2,3.4,3,3.05,22383,0
2011-06-16,3.05,3.42,2.79,3.35,43631,0
2011-06-17,3.42,4.3,3.42,3.96,119427,0
2011-06-20,3.87,4.34,3.6,4.26,46919,0
2011-06-21,4.38,4.85,3.85,3.9,46787,0
2011-06-22,3.77,3.97,3.77,3.87,8358,0
2011-06-23,3.8,3.8,3.29,3.29,16570,0
2011-06-24,3.29,3.29,3.1,3.18,12951,0
2011-06-27,3.2,3.51,3.15,3.16,28345,0
2011-06-28,3.17,3.17,2.93,2.93,12375,0
2011-06-29,2.96,2.96,2.55,2.64,22747,0
2011-06-30,2.68,2.68,2.61,2.61,5640,0
2011-07-01,2.59,2.62,2.52,2.57,5500,0
2011-07-05,2.57,2.66,2.22,2.37,18603,0
2011-07-06,2.43,2.58,2.43,2.5,5850,0
2011-07-07,2.54,2.59,2.43,2.48,6195,0
2011-07-08,2.45,2.5,2.31,2.43,2940,0
2011-07-11,2.46,2.49,2.32,2.45,2800,0
2011-07-12,2.51,2.51,2.32,2.32,6689,0
2011-07-13,2.3,2.35,2.3,2.35,5815,0
2011-07-14,2.32,2.33,2.18,2.2,8450,0
2011-07-15,2.2,2.29,2.2,2.25,2292,0
2011-07-19,2.25,2.28,2.25,2.25,1782,0
2011-07-20,2.28,2.28,2.25,2.25,1227,0
2011-07-21,2.28,2.28,2.26,2.28,1681,0
2011-07-22,2.25,2.26,2.25,2.26,2561,0
2011-07-25,2.28,2.28,2.18,2.25,8508,0
2011-07-26,2.25,2.25,2.11,2.14,6575,0
2011-07-27,2.13,2.2,2.13,2.2,300,0
2011-07-28,2.25,2.25,2.05,2.09,4105,0
2011-07-29,2.05,2.24,2.05,2.24,7544,0
2011-08-01,2.1,2.11,2.1,2.11,2706,0
2011-08-02,2.11,2.11,2.11,2.11,100,0
2011-08-04,2.11,2.12,2.1,2.1,3788,0
2011-08-05,2.13,2.51,2.13,2.3,64231,0
2011-08-08,2.29,2.29,2.1,2.25,2575,0
2011-08-09,2.24,2.24,1.89,2.05,9537,0
2011-08-10,2.05,2.05,1.92,1.92,2025,0
2011-08-11,2.02,2.02,2,2,300,0
2011-08-12,2.15,2.21,2.05,2.05,3160,0
2011-08-15,2.01,2.08,2.01,2.05,3600,0
2011-08-16,2.08,2.17,2,2,7845,0
2011-08-17,2.02,2.06,2,2.04,729,0
2011-08-18,2,2,2,2,100,0
2011-08-19,2,2.03,2,2.03,3495,0
2011-08-22,2.02,2.06,1.96,1.96,2500,0
2011-08-24,1.95,1.95,1.73,1.77,5612,0
2011-08-25,1.81,1.87,1.81,1.83,925,0
2011-08-26,1.77,1.85,1.72,1.85,4173,0
2011-08-29,1.79,1.81,1.76,1.81,1690,0
2011-08-30,1.85,1.87,1.8,1.84,2665,0
2011-08-31,1.88,1.88,1.88,1.88,250,0
2011-09-01,1.82,1.91,1.82,1.9,934,0
2011-09-02,1.82,1.82,1.81,1.82,400,0
2011-09-06,1.75,1.76,1.73,1.76,1464,0
2011-09-07,1.76,1.84,1.76,1.84,200,0
2011-09-08,1.73,1.87,1.73,1.87,1235,0
2011-09-09,1.75,1.82,1.75,1.82,1050,0
2011-09-12,1.8,1.91,1.8,1.83,1297,0
2011-09-14,1.83,1.88,1.8,1.8,934,0
2011-09-16,1.88,1.88,1.8,1.88,1291,0
2011-09-19,1.98,2.1,1.89,1.91,4164,0
2011-09-20,1.93,1.93,1.85,1.87,1276,0
2011-09-22,1.8,1.8,1.79,1.79,1100,0
2011-09-27,1.73,1.73,1.63,1.63,564,0
2011-09-28,1.64,1.64,1.63,1.63,200,0
2011-09-29,1.63,1.64,1.63,1.64,597,0
2011-09-30,1.62,1.62,1.62,1.62,819,0
2011-10-03,1.62,1.64,1.27,1.41,7228,0
2011-10-04,1.17,1.27,1.15,1.23,3090,0
2011-10-05,1.24,1.24,1.24,1.24,100,0
2011-10-06,1.24,2.25,1.24,1.91,10905,0
2011-10-07,2.1,2.75,1.91,2.65,55079,0
2011-10-10,2.57,2.57,2.18,2.35,9028,0
2011-10-11,2.02,2.6,2.01,2.21,9484,0
2011-10-12,2.17,2.21,1.7,1.95,21434,0
2011-10-13,1.96,2.26,1.96,2.12,8274,0
2011-10-14,2.21,2.21,2.1,2.1,3650,0
2011-10-17,2.03,2.05,1.99,2.02,2500,0
2011-10-18,2,2.12,2,2.12,1527,0
2011-10-19,2.1,2.27,2.1,2.22,2015,0
2011-10-20,2.01,2.1,2,2.1,600,0
2011-10-21,2.15,2.15,2,2,650,0
2011-10-24,2,2,2,2,1327,0
2011-10-25,1.87,1.87,1.8,1.83,1503,0
2011-10-26,1.83,1.96,1.83,1.96,550,0
2011-10-27,1.97,2,1.88,1.92,1300,0
2011-10-31,1.68,1.94,1.68,1.94,5105,0
2011-11-01,1.93,1.93,1.93,1.93,406,0
2011-11-03,1.84,1.88,1.82,1.86,1730,0
2011-11-07,1.8,1.8,1.79,1.8,3269,0
2011-11-10,1.73,1.73,1.48,1.5,3398,0
2011-11-11,1.43,1.47,1.43,1.47,672,0
2011-11-14,1.49,1.52,1.49,1.5,996,0
2011-11-15,1.41,1.44,1.3,1.42,4720,0
2011-11-16,1.35,1.36,1.25,1.36,1885,0
2011-11-17,1.36,1.39,1.36,1.39,640,0
2011-11-18,1.35,1.41,1.35,1.36,2709,0
2011-11-21,1.32,1.43,1.32,1.38,9410,0
2011-11-22,1.37,1.37,1.28,1.36,1414,0
2011-11-23,1.28,1.37,1.28,1.37,1400,0
2011-11-25,1.35,1.35,1.35,1.35,449,0
2011-11-28,1.3,1.3,1.29,1.29,1100,0
2011-11-29,1.29,1.31,1.28,1.29,1500,0
2011-11-30,1.29,1.3,1.29,1.3,1050,0
2011-12-01,1.3,2.04,1.3,1.95,26151,0
2011-12-02,2.19,2.43,1.72,2.25,82056,0
2011-12-05,2.07,2.25,2.07,2.2,9935,0
2011-12-06,2.09,2.1,1.6,1.82,6621,0
2011-12-07,1.85,2.03,1.85,1.94,1700,0
2011-12-08,1.94,1.94,1.75,1.84,3893,0
2011-12-09,1.82,1.82,1.64,1.72,3110,0
2011-12-12,1.61,1.61,1.61,1.61,200,0
2011-12-13,1.61,1.65,1.61,1.61,300,0
2011-12-14,1.61,1.7,1.53,1.55,6498,0
2011-12-15,1.62,1.62,1.55,1.62,1343,0
2011-12-16,1.55,1.6,1.55,1.55,1679,0
2011-12-19,1.58,1.58,1.3,1.39,11828,0
2011-12-20,1.43,1.43,1.26,1.34,15229,0
2011-12-21,1.38,1.43,1.28,1.43,5330,0
2011-12-22,1.44,1.44,1.29,1.29,4729,0
2011-12-23,1.3,1.51,1.3,1.46,3920,0
2011-12-27,1.5,1.5,1.49,1.5,2000,0
2011-12-28,1.35,1.5,1.3,1.35,5715,0
2011-12-29,1.4,2,1.4,1.51,30978,0
2011-12-30,1.5,2.08,1.5,1.87,29614,0
2012-01-03,2.07,2.28,2.05,2.2,37784,0
2012-01-04,2.21,2.29,1.9,2.05,38335,0
2012-01-05,2,2.04,1.78,1.79,11632,0
2012-01-06,1.83,1.98,1.77,1.78,10550,0
2012-01-09,1.83,1.83,1.7,1.7,4177,0
2012-01-10,1.78,1.82,1.78,1.82,3866,0
2012-01-11,1.67,1.82,1.67,1.68,3323,0
2012-01-12,1.72,1.72,1.72,1.72,1500,0
2012-01-13,1.65,1.75,1.65,1.75,2335,0
2012-01-17,1.75,1.75,1.71,1.75,4200,0
2012-01-19,1.75,1.75,1.7,1.75,2200,0
2012-01-23,1.7,1.7,1.5,1.5,7056,0
2012-01-24,1.5,1.75,1.5,1.69,8130,0
2012-01-25,1.68,1.7,1.63,1.69,8717,0
2012-01-26,1.69,1.82,1.69,1.82,13551,0
2012-01-27,1.71,1.74,1.71,1.74,3490,0
2012-01-30,1.73,1.73,1.71,1.73,2345,0
2012-01-31,1.61,1.74,1.61,1.74,1513,0
2012-02-01,1.74,1.76,1.74,1.76,7458,0
2012-02-02,1.76,1.77,1.76,1.77,1447,0
2012-02-03,1.77,1.79,1.67,1.78,11950,0
2012-02-06,1.69,1.75,1.69,1.74,1571,0
2012-02-07,1.74,1.77,1.69,1.75,6360,0
2012-02-08,1.75,1.82,1.75,1.81,12108,0
2012-02-09,1.81,1.82,1.81,1.82,5494,0
2012-02-10,1.82,1.86,1.73,1.83,4707,0
2012-02-13,1.82,1.83,1.8,1.83,3800,0
2012-02-14,1.82,1.82,1.74,1.76,3688,0
2012-02-15,1.76,1.76,1.65,1.76,4333,0
2012-02-16,1.76,1.77,1.7,1.77,2025,0
2012-02-17,1.83,1.83,1.67,1.76,8160,0
2012-02-21,1.71,1.71,1.61,1.71,10330,0
2012-02-22,1.6,1.69,1.6,1.65,300,0
2012-02-23,1.64,1.64,1.63,1.63,514,0
2012-02-24,1.69,1.69,1.6,1.6,5077,0
2012-02-27,1.63,1.67,1.62,1.66,10792,0
2012-02-28,1.6,1.63,1.6,1.6,1655,0
2012-02-29,1.6,1.6,1.5,1.56,4366,0
2012-03-01,1.56,1.56,1.56,1.56,1400,0
2012-03-02,1.56,1.56,1.5,1.5,2852,0
2012-03-05,1.5,1.57,1.33,1.54,9333,0
2012-03-06,1.45,1.54,1.45,1.54,993,0
2012-03-07,1.52,1.57,1.52,1.55,4926,0
2012-03-08,1.55,1.58,1.55,1.58,544,0
2012-03-09,1.45,1.57,1.26,1.56,3401,0
2012-03-12,1.55,1.58,1.55,1.58,1602,0
2012-03-13,1.58,1.58,1.56,1.58,6068,0
2012-03-15,1.5,1.55,1.49,1.49,1178,0
2012-03-16,1.53,1.55,1.49,1.55,2942,0
2012-03-20,1.53,1.56,1.48,1.52,2879,0
2012-03-21,1.53,1.53,1.48,1.5,1644,0
2012-03-26,1.42,1.58,1.42,1.58,12470,0
2012-03-27,1.59,1.59,1.59,1.59,1846,0
2012-03-28,1.5,1.61,1.5,1.51,3332,0
2012-03-29,1.61,1.65,1.59,1.65,2600,0
2012-03-30,1.63,1.7,1.63,1.7,5025,0
2012-04-02,1.7,1.8,1.7,1.8,3890,0
2012-04-03,1.86,2.78,1.86,2.41,93508,0
2012-04-04,2.46,2.8,2.26,2.5,45291,0
2012-04-05,2.49,2.49,2.3,2.42,10261,0
2012-04-09,2.35,2.39,2.15,2.37,4457,0
2012-04-10,2.33,2.55,2.21,2.3,9340,0
2012-04-11,2.28,3.04,2.15,2.5,39256,0
2012-04-12,2.61,2.8,2.35,2.4,19760,0
2012-04-13,2.36,2.36,2.3,2.34,1450,0
2012-04-16,2.31,3.05,2.3,3.05,26712,0
2012-04-17,3.19,3.25,2.65,2.85,25078,0
2012-04-18,2.78,3.22,2.66,2.95,21062,0
2012-04-19,3,3.04,2.74,3,19634,0
2012-04-20,3.1,3.11,2.71,2.8,7799,0
2012-04-23,2.77,2.78,2.7,2.78,5163,0
2012-04-24,2.81,3.01,2.71,2.72,4113,0
2012-04-25,2.95,3.35,2.82,3,45145,0
2012-04-26,2.92,3.23,2.9,3.18,4540,0
2012-04-27,3,3.12,3,3.11,2968,0
2012-04-30,2.94,3.18,2.85,2.92,6842,0
2012-05-01,2.96,3.11,2.96,3.05,3691,0
2012-05-02,2.98,2.98,2.62,2.65,10758,0
2012-05-03,2.75,3.04,2.65,3.04,1670,0
2012-05-04,3.1,3.27,2.9,2.99,6760,0
2012-05-07,3,3,2.65,2.65,7433,0
2012-05-08,2.7,2.9,2.7,2.85,9565,0
2012-05-09,2.92,3.03,2.92,3,4809,0
2012-05-10,2.88,2.88,2.7,2.86,1500,0
2012-05-14,2.68,2.85,2.68,2.84,3462,0
2012-05-15,2.69,2.88,2.69,2.81,6020,0
2012-05-16,2.67,3.06,2.66,2.9,6718,0
2012-05-17,2.7,2.87,2.7,2.85,500,0
2012-05-18,2.69,2.83,2.69,2.69,1100,0
2012-05-21,2.7,2.72,2.67,2.72,2716,0
2012-05-22,2.69,2.83,2.67,2.8,1296,0
2012-05-23,2.8,2.8,2.7,2.7,1400,0
2012-05-24,2.69,2.69,2.69,2.69,300,0
2012-05-29,2.67,2.67,2.56,2.56,1500,0
2012-05-30,2.55,2.56,2.4,2.4,3851,0
2012-06-01,2.13,2.25,2.04,2.1,6360,0
2012-06-04,2.05,2.05,2,2,13765,0
2012-06-06,2.14,2.2,2.14,2.2,344,0
2012-06-07,2.15,2.15,2.05,2.05,1206,0
2012-06-08,1.95,1.95,1.95,1.95,100,0
2012-06-11,1.96,2.05,1.96,2.03,1959,0
2012-06-12,1.99,1.99,1.99,1.99,100,0
2012-06-13,1.96,1.96,1.96,1.96,183,0
2012-06-14,1.96,1.96,1.96,1.96,200,0
2012-06-15,1.99,2.11,1.9,2,4193,0
2012-06-18,1.9,1.9,1.87,1.87,843,0
2012-06-19,1.75,1.76,1.7,1.76,3905,0
2012-06-20,1.64,1.64,1.64,1.64,1000,0
2012-06-22,1.51,1.87,1.51,1.87,4500,0
2012-06-25,1.83,1.83,1.83,1.83,808,0
2012-06-26,1.9,2.02,1.69,1.95,2316,0
2012-06-27,1.95,1.96,1.95,1.96,466,0
2012-06-28,1.95,1.95,1.95,1.95,100,0
2012-07-02,2.01,2.12,2.01,2.12,631,0
2012-07-03,2.01,2.01,1.97,1.97,429,0
2012-07-06,1.79,1.9,1.79,1.89,1168,0
2012-07-09,1.75,1.85,1.7,1.85,1705,0
2012-07-10,1.85,1.85,1.85,1.85,1007,0
2012-07-11,1.85,1.85,1.85,1.85,100,0
2012-07-12,1.85,1.85,1.85,1.85,498,0
2012-07-16,1.85,1.85,1.83,1.84,1000,0
2012-07-17,1.83,1.85,1.76,1.85,1427,0
2012-07-18,1.85,1.85,1.85,1.85,149,0
2012-07-19,1.9,2.07,1.9,1.99,1200,0
2012-07-23,1.85,1.97,1.85,1.96,969,0
2012-07-25,2.02,2.12,2.02,2.12,800,0
2012-07-26,1.96,1.96,1.95,1.95,900,0
2012-07-30,1.98,2.25,1.96,2.24,4607,0
2012-07-31,1.96,2.32,1.96,2.09,2951,0
2012-08-02,2.04,2.04,2.04,2.04,190,0
2012-08-03,2.13,2.14,2.05,2.05,710,0
2012-08-06,2.1,2.1,2.1,2.1,300,0
2012-08-07,2.08,2.08,2.06,2.06,230,0
2012-08-09,2.28,2.28,2.28,2.28,500,0
2012-08-10,2.14,2.14,2.03,2.03,1904,0
2012-08-13,2.15,2.15,2.05,2.05,1216,0
2012-08-14,2.03,2.14,2,2,5459,0
2012-08-15,1.98,2,1.87,1.9,1744,0
2012-08-16,1.88,1.95,1.66,1.66,5578,0
2012-08-17,1.71,2.04,1.71,2.04,1779,0
2012-08-20,2.06,2.13,1.97,1.97,4848,0
2012-08-21,1.93,1.93,1.92,1.92,656,0
2012-08-22,1.97,2.14,1.96,2.05,1913,0
2012-08-23,2.11,2.13,2.11,2.13,500,0
2012-08-24,2.07,2.07,1.95,1.95,1008,0
2012-08-27,2.02,2.14,1.98,2.14,2140,0
2012-08-28,2.14,2.2,2.13,2.2,2044,0
2012-08-30,2.07,2.07,1.95,2.02,2011,0
2012-08-31,2.03,2.16,2.03,2.07,5443,0
2012-09-04,2.08,2.23,2,2.15,5728,0
2012-09-05,2.22,2.22,2.11,2.2,1328,0
2012-09-06,2.2,2.35,2.2,2.22,5800,0
2012-09-07,2.3,2.4,2.2,2.29,6533,0
2012-09-10,2.3,2.48,2.3,2.39,2500,0
2012-09-11,2.5,2.67,2.4,2.67,11078,0
2012-09-12,2.68,2.82,2.65,2.68,6418,0
2012-09-13,2.53,3.16,2.51,2.9,8130,0
2012-09-14,3.09,3.1,2.78,2.92,10212,0
2012-09-17,2.96,2.98,2.84,2.94,11600,0
2012-09-18,2.85,2.97,2.73,2.94,6161,0
2012-09-19,2.9,3.07,2.75,2.97,6173,0
2012-09-20,2.9,3.4,2.71,3.29,49570,0
2012-09-21,3.23,3.59,3.22,3.22,37649,0
2012-09-24,3.19,3.43,3.08,3.43,20159,0
2012-09-25,3.5,3.94,3.47,3.84,16705,0
2012-09-26,3.78,3.96,3.51,3.51,17783,0
2012-09-27,3.66,3.66,3.22,3.4,5179,0
2012-09-28,3.43,3.43,3.25,3.36,4810,0
2012-10-01,3.1,3.49,3.1,3.35,6166,0
2012-10-02,3.3,3.4,3.28,3.37,1761,0
2012-10-03,3.33,3.33,3.33,3.33,100,0
2012-10-04,3.27,3.27,3.15,3.18,1522,0
2012-10-05,3.11,3.28,3.11,3.19,596,0
2012-10-08,3.13,3.36,3.13,3.36,5364,0
2012-10-09,3.49,3.5,3.47,3.47,1268,0
2012-10-10,3.4,3.5,3.29,3.29,5476,0
2012-10-11,3.1,3.32,2.94,3.31,1396,0
2012-10-12,3.08,3.5,2.96,3.41,6718,0
2012-10-15,3.2,3.2,2.72,3,14078,0
2012-10-16,3,3.55,3,3.4,25056,0
2012-10-17,3.51,3.51,3.35,3.35,5228,0
2012-10-18,3.44,3.44,3.39,3.39,600,0
2012-10-19,3.39,3.43,3.34,3.43,3834,0
2012-10-22,3.33,3.33,2.9,3.02,12994,0
2012-10-23,3.04,3.52,3.02,3.37,16801,0
2012-10-24,3.29,3.36,3.29,3.34,769,0
2012-10-25,3.12,3.29,3.1,3.1,4421,0
2012-10-26,3.24,3.24,3.08,3.14,500,0
2012-10-31,3.05,3.23,3.01,3.22,1242,0
2012-11-01,3.32,3.32,3.15,3.15,400,0
2012-11-05,3.26,3.26,3.01,3.02,1329,0
2012-11-06,3.01,3.03,3.01,3.01,961,0
2012-11-07,3.01,3.01,3,3.01,3531,0
2012-11-08,3.07,3.07,2.93,2.97,700,0
2012-11-09,2.9,2.96,2.79,2.96,2930,0
2012-11-13,2.93,2.93,2.8,2.8,2044,0
2012-11-14,2.81,2.9,2.69,2.69,734,0
2012-11-15,2.71,2.71,2.6,2.6,1218,0
2012-11-16,2.67,2.68,2.67,2.68,700,0
2012-11-19,2.68,2.69,2.68,2.68,600,0
2012-11-20,2.68,2.96,2.68,2.89,3056,0
2012-11-28,3,3.05,3,3,2700,0
2012-11-29,3.32,3.33,3,3,8703,0
2012-11-30,2.85,2.96,2.85,2.92,948,0
2012-12-03,2.75,2.8,2.7,2.7,3132,0
2012-12-04,2.76,2.76,2.73,2.76,765,0
2012-12-05,2.76,2.76,2.76,2.76,100,0
2012-12-06,3,3,2.84,2.84,730,0
2012-12-07,2.88,2.99,2.88,2.99,505,0
2012-12-10,2.74,3.15,2.74,2.97,5844,0
2012-12-12,2.78,2.8,2.75,2.77,1482,0
2012-12-13,2.78,2.78,2.7,2.71,5991,0
2012-12-14,2.72,2.72,2.71,2.72,2000,0
2012-12-17,2.71,2.71,2.71,2.71,1600,0
2012-12-18,2.79,2.79,2.79,2.79,600,0
2012-12-19,2.82,3.02,2.79,2.79,16393,0
2012-12-20,2.71,2.83,2.71,2.83,2314,0
2012-12-21,2.76,2.76,2.76,2.76,1670,0
2012-12-24,2.71,2.73,2.71,2.73,1556,0
2012-12-26,2.76,2.8,2.76,2.8,1319,0
2012-12-31,3.09,3.09,2.73,2.73,387,0
2013-01-02,2.79,2.93,2.79,2.93,911,0
2013-01-03,3.05,3.05,2.71,2.89,2159,0
2013-01-07,2.76,2.93,2.76,2.93,7028,0
2013-01-08,2.84,2.84,2.76,2.79,1539,0
2013-01-09,2.89,2.9,2.79,2.85,993,0
2013-01-10,2.86,2.86,2.73,2.75,28910,0
2013-01-11,2.77,2.85,2.77,2.78,2400,0
2013-01-14,2.72,2.77,2.72,2.77,641,0
2013-01-15,2.75,2.75,2.75,2.75,325,0
2013-01-17,2.71,2.71,2.71,2.71,200,0
2013-01-18,2.76,2.79,2.76,2.76,5207,0
2013-01-22,2.94,2.94,2.88,2.89,2000,0
2013-01-23,2.98,3.69,2.91,2.91,900,0
2013-01-24,2.91,2.94,2.91,2.91,1387,0
2013-01-29,2.92,2.92,2.83,2.83,204,0
2013-01-31,2.77,2.79,2.76,2.76,866,0
2013-02-01,2.76,2.78,2.76,2.78,610,0
2013-02-04,2.78,2.78,2.77,2.77,200,0
2013-02-05,2.77,2.78,2.77,2.77,400,0
2013-02-07,2.76,2.76,2.76,2.76,393,0
2013-02-08,2.76,2.78,2.76,2.78,600,0
2013-02-11,2.78,2.78,2.78,2.78,1399,0
2013-02-12,2.78,2.84,2.76,2.76,4389,0
2013-02-13,2.8,2.8,2.77,2.77,390,0
2013-02-14,2.83,2.94,2.83,2.94,833,0
2013-02-15,3,3,2.92,3,1343,0
2013-02-19,3,3.35,3,3.23,14568,0
2013-02-20,3.23,3.3,3.16,3.3,2664,0
2013-02-21,3.3,3.36,3.17,3.35,21520,0
2013-02-22,3.35,3.35,3.35,3.35,318,0
2013-02-25,3.26,3.26,3.25,3.25,598,0
2013-02-26,3.25,3.33,3.25,3.33,1953,0
2013-02-27,3.32,3.35,3.29,3.35,12650,0
2013-02-28,3.35,3.35,3.35,3.35,300,0
2013-03-01,3.26,3.26,3.25,3.25,2672,0
2013-03-04,3.35,3.4,3.35,3.4,1923,0
2013-03-05,3.4,3.46,3.26,3.46,7100,0
2013-03-06,3.42,3.46,3.35,3.35,2414,0
2013-03-08,3.48,3.5,3.47,3.47,3825,0
2013-03-11,3.5,3.5,3.43,3.5,2173,0
2013-03-12,3.5,3.55,3.5,3.54,2726,0
2013-03-14,3.67,3.67,3.59,3.61,3519,0
2013-03-15,3.6,4.14,3.6,4.14,6749,0
2013-03-18,4.15,4.15,3.6,3.86,21632,0
2013-03-19,3.75,3.75,3.69,3.69,340,0
2013-03-20,3.63,3.7,3.6,3.6,4550,0
2013-03-21,3.62,3.62,3.62,3.62,100,0
2013-03-22,3.57,3.57,3.55,3.55,600,0
2013-03-25,3.6,3.7,3.6,3.7,1100,0
2013-03-27,3.93,3.93,3.93,3.93,100,0
2013-03-28,4.02,4.18,3.84,4.12,10053,0
2013-04-01,4.13,4.16,4.13,4.15,3605,0
2013-04-03,4,4,4,4,340,0
2013-04-05,4.18,4.2,4.18,4.2,880,0
2013-04-08,3.9,3.9,3.9,3.9,1700,0
2013-04-09,3.76,4.37,3.76,4.2,5330,0
2013-04-10,4.36,4.36,3.95,4.06,3841,0
2013-04-11,4,4,3.91,4,3000,0
2013-04-12,3.91,3.92,3.91,3.91,3862,0
2013-04-15,3.75,3.85,3.75,3.85,1800,0
2013-04-16,3.97,4,3.52,3.91,2648,0
2013-04-17,3.71,3.78,3.6,3.6,4843,0
2013-04-18,3.6,3.7,3.6,3.7,1141,0
2013-04-19,3.6,3.79,3.6,3.79,1250,0
2013-04-22,3.65,3.84,3.6,3.6,4466,0
2013-04-23,3.69,4.25,3.69,3.86,19270,0
2013-04-24,3.8,3.85,3.8,3.85,2900,0
2013-04-25,3.77,4,3.75,4,8400,0
2013-04-26,4,4,3.95,4,2000,0
2013-04-29,3.76,4.1,3.76,4,25026,0
2013-04-30,3.99,4.07,3.99,4.05,12674,0
2013-05-01,4.05,4.07,3.95,4.07,3506,0
2013-05-02,4.07,4.07,3.9,3.9,1117,0
2013-05-03,4.07,4.07,3.83,4.07,6118,0
2013-05-06,4.07,4.09,3.9,4.08,7050,0
2013-05-07,4.1,4.14,4.02,4.11,22580,0
2013-05-08,4.05,4.05,4.02,4.05,2100,0
2013-05-09,4.11,4.11,4,4,8355,0
2013-05-10,4,4.24,4,4.13,27403,0
2013-05-13,4.25,4.33,4.11,4.33,36800,0
2013-05-14,4.38,4.99,4.23,4.25,39032,0
2013-05-15,4.25,4.25,3.96,4.16,13699,0
2013-05-16,4.2,4.2,3.94,4.14,7122,0
2013-05-17,4.15,4.23,4.12,4.23,20063,0
2013-05-20,4.21,4.23,4.21,4.22,6900,0
2013-05-21,4.22,4.22,4.21,4.21,641,0
2013-05-22,4.12,4.23,4.12,4.2,1568,0
2013-05-23,4.23,4.23,4.01,4.03,16114,0
2013-05-24,4.05,4.09,4.04,4.09,17750,0
2013-05-28,4.05,4.2,3.96,4.2,7880,0
2013-05-29,4.11,4.15,4.1,4.14,4724,0
2013-05-30,4.15,4.17,4.1,4.17,5154,0
2013-05-31,4.2,4.23,4.2,4.23,4800,0
2013-06-04,4.2,4.21,4.13,4.21,7640,0
2013-06-05,4.24,4.24,4.13,4.13,4011,0
2013-06-06,4.18,4.18,4.14,4.15,5100,0
2013-06-07,4.17,4.17,4.12,4.12,2642,0
2013-06-10,4.16,4.16,4.12,4.12,10500,0
2013-06-11,4.15,4.31,4.12,4.15,16485,0
2013-06-12,4.08,4.17,4.07,4.07,6140,0
2013-06-13,3.93,4.01,3.93,4.01,484,0
2013-06-14,4.14,4.5,4.14,4.5,3840,0
2013-06-17,4.53,4.53,4.38,4.4,7563,0
2013-06-18,4.38,5.53,4.38,5.17,36476,0
2013-06-19,5.45,6.41,5.45,5.88,77252,0
2013-06-20,6.59,6.69,5.18,5.2,63798,0
2013-06-21,5.2,5.33,4.24,4.84,34035,0
2013-06-24,4.82,4.95,4.66,4.8,17820,0
2013-06-25,4.88,5.47,4.35,4.35,44771,0
2013-06-26,4.57,5,4.57,4.8,19544,0
2013-06-27,4.87,5.2,4.87,5.16,34109,0
2013-06-28,5.18,5.2,4.98,5.02,19995,0
2013-07-01,4.99,5.11,4.77,4.87,8202,0
2013-07-02,4.88,4.94,4.76,4.77,18620,0
2013-07-03,4.67,4.73,4.41,4.47,11005,0
2013-07-05,4.64,4.74,4.59,4.68,8909,0
2013-07-08,4.77,4.87,4.7,4.86,20254,0
2013-07-09,4.87,4.88,4.76,4.77,16400,0
2013-07-10,4.76,4.81,4.6,4.74,13049,0
2013-07-11,4.65,4.68,4.38,4.6,10950,0
2013-07-12,4.56,4.56,4.35,4.4,6379,0
2013-07-15,4.37,4.43,4.35,4.41,23220,0
2013-07-16,4.4,4.4,4.39,4.39,2472,0
2013-07-17,4.41,4.41,4.35,4.38,7282,0
2013-07-18,4.35,4.39,4.35,4.39,8502,0
2013-07-19,4.4,4.53,4.4,4.53,3656,0
2013-07-22,4.53,4.57,4.52,4.55,9543,0
2013-07-23,4.61,4.65,4.5,4.57,4193,0
2013-07-24,4.66,4.86,4.66,4.82,23922,0
2013-07-25,4.81,4.81,4.75,4.75,1795,0
2013-07-26,4.66,4.75,4.61,4.75,1092,0
2013-07-29,4.7,4.7,4.46,4.51,13412,0
2013-07-30,4.48,4.51,3.97,4.25,28374,0
2013-07-31,4.21,4.21,4.04,4.18,13163,0
2013-08-01,4.03,4.1,3.99,4.1,15369,0
2013-08-02,4.05,4.1,3.93,4.03,16090,0
2013-08-05,3.9,3.99,3.8,3.8,15782,0
2013-08-06,3.8,3.93,3.68,3.93,14496,0
2013-08-07,3.81,4.06,3.8,4.04,13987,0
2013-08-08,4.09,4.09,3.91,3.91,10244,0
2013-08-09,4.01,4.05,4,4.05,12800,0
2013-08-12,4.05,4.31,4.05,4.31,3062,0
2013-08-13,4.24,4.28,3.75,3.77,18688,0
2013-08-14,3.76,3.91,3.64,3.66,10356,0
2013-08-15,3.59,3.8,3.51,3.79,19601,0
2013-08-16,3.79,3.79,3.71,3.72,1670,0
2013-08-19,3.64,3.72,3.51,3.62,14003,0
2013-08-20,3.62,3.63,3.4,3.47,14387,0
2013-08-21,3.47,3.98,3.47,3.98,7273,0
2013-08-22,3.99,4.17,3.99,4.1,4581,0
2013-08-23,4.2,4.2,4.11,4.19,1780,0
2013-08-26,4.2,4.3,4.2,4.29,2676,0
2013-08-27,4.15,4.29,4.12,4.14,900,0
2013-08-28,4.14,4.3,4.14,4.29,800,0
2013-08-29,4.3,4.3,4.27,4.29,5357,0
2013-08-30,4.22,4.23,4.22,4.22,305,0
2013-09-03,4.45,4.97,4.45,4.97,1948,0
2013-09-04,4.57,4.74,4.4,4.4,8225,0
2013-09-05,4.8,4.8,4.36,4.59,13553,0
2013-09-06,5.03,6.49,4.43,4.48,57205,0
2013-09-09,4.71,4.78,4.61,4.78,6159,0
2013-09-10,4.61,4.73,4.45,4.45,4314,0
2013-09-11,4.26,4.77,4.15,4.65,37466,0
2013-09-12,4.64,4.73,4.38,4.48,30400,0
2013-09-13,4.57,4.74,4.51,4.55,21570,0
2013-09-16,4.56,4.59,4.15,4.19,16840,0
2013-09-17,4.19,4.25,3.88,4.15,18691,0
2013-09-18,4.18,4.37,3.75,4.24,24803,0
2013-09-19,4.11,4.23,3.93,3.95,13700,0
2013-09-20,4.03,4.4,4,4.4,16851,0
2013-09-23,4.34,4.8,4.34,4.51,4183,0
2013-09-24,4.75,4.75,4.72,4.72,460,0
2013-09-25,4.75,5.13,4.54,5.12,19022,0
2013-09-26,5.03,5.03,4.8,4.8,835,0
2013-09-27,4.89,4.89,4.72,4.72,485,0
2013-09-30,4.82,4.9,4.51,4.58,2782,0
2013-10-01,4.57,5,4.57,4.73,13654,0
2013-10-02,4.71,4.96,4.61,4.84,6596,0
2013-10-03,4.92,5,4.72,5,7571,0
2013-10-04,5.2,5.45,4.9,4.94,16682,0
2013-10-07,5.05,5.49,5,5.23,15413,0
2013-10-08,5.28,5.47,5.09,5.37,6715,0
2013-10-09,5.36,5.47,5.36,5.44,800,0
2013-10-10,5.46,5.46,5.09,5.27,2668,0
2013-10-11,5.35,5.35,5.29,5.33,300,0
2013-10-14,5.14,5.16,5.14,5.15,2714,0
2013-10-15,5.16,5.16,5.16,5.16,231,0
2013-10-16,5.16,5.16,5.16,5.16,794,0
2013-10-17,5.16,5.16,5.16,5.16,375,0
2013-10-18,5.09,5.09,5.09,5.09,1600,0
2013-10-21,5.15,5.25,5.13,5.25,1800,0
2013-10-24,5.15,5.15,5.15,5.15,400,0
2013-10-25,5.15,5.16,5.15,5.16,855,0
2013-10-28,5.16,5.16,5.16,5.16,900,0
2013-10-30,5.15,5.2,5.15,5.2,400,0
2013-10-31,5.3,5.3,5.3,5.3,3100,0
2013-11-01,5.25,5.28,5.15,5.15,4000,0
2013-11-04,5.26,5.28,5.15,5.2,1136,0
2013-11-05,5.15,5.6,5.15,5.43,5748,0
2013-11-06,5.75,6.02,5.33,5.81,6996,0
2013-11-07,6.6,6.6,5.15,5.15,6220,0
2013-11-08,5.16,5.31,5.16,5.18,1499,0
2013-11-11,5.15,6.04,5.15,5.84,8301,0
2013-11-12,5.84,6,5.56,5.88,4597,0
2013-11-13,6,6.02,5.81,5.81,5183,0
2013-11-14,5.86,6.05,5.6,5.87,7283,0
2013-11-15,5.39,5.7,5.17,5.51,4200,0
2013-11-18,5.26,5.34,5.03,5.03,8588,0
2013-11-19,5.12,5.12,5.07,5.07,1100,0
2013-11-20,5.06,5.06,5,5,1500,0
2013-11-21,4.69,4.84,4.62,4.77,3663,0
2013-11-22,5.18,5.18,4.82,5.05,2700,0
2013-11-25,5.27,5.27,5.12,5.18,1070,0
2013-11-26,5.07,5.07,4.85,4.85,2466,0
2013-11-27,4.53,4.67,4.5,4.67,2628,0
2013-11-29,4.5,4.67,4.5,4.67,1304,0
2013-12-02,4.66,5.34,4.59,4.9,10249,0
2013-12-03,5.1,5.19,5.03,5.15,2300,0
2013-12-04,5.24,5.5,5.09,5.5,6258,0
2013-12-05,5.37,5.54,5.33,5.4,6000,0
2013-12-06,5.32,5.49,5.16,5.46,5560,0
2013-12-09,5.52,5.7,5.3,5.7,6974,0
2013-12-10,5.86,6,5.54,5.76,5478,0
2013-12-11,5.52,5.71,5.37,5.71,11013,0
2013-12-12,5.66,5.9,5.58,5.9,6360,0
2013-12-13,5.6,5.9,5.51,5.9,5678,0
2013-12-16,5.73,5.9,5.59,5.75,5082,0
2013-12-17,5.73,5.8,5.5,5.8,6691,0
2013-12-18,5.73,5.75,5.38,5.44,4854,0
2013-12-19,5.06,5.6,5.06,5.26,5627,0
2013-12-20,5.01,5.35,4.96,5.1,11037,0
2013-12-23,4.96,5.27,4.89,5.1,3709,0
2013-12-24,5.21,5.22,5.21,5.21,1623,0
2013-12-26,5.15,5.17,5.05,5.09,5930,0
2013-12-27,4.93,5.06,4.85,4.86,8170,0
2013-12-30,4.85,4.98,4.8,4.81,1283,0
2013-12-31,4.82,5.25,4.82,5.25,2840,0
2014-01-02,5.13,5.39,5.06,5.32,4687,0
2014-01-03,4.98,5.18,4.98,5.04,3960,0
2014-01-06,5.32,5.36,5.26,5.26,3274,0
2014-01-07,5.09,5.27,5.02,5.14,5534,0
2014-01-08,4.9,5.15,4.78,5.12,3218,0
2014-01-09,5.06,5.21,5.06,5.09,2760,0
2014-01-10,5.04,5.41,4.81,5.4,5919,0
2014-01-13,5.23,5.45,5.16,5.35,5577,0
2014-01-14,5.16,5.33,4.9,5.09,10204,0
2014-01-15,4.92,5.08,4.33,5.03,34242,0
2014-01-16,5.06,5.44,5.02,5.28,5396,0
2014-01-17,5.09,5.29,5.09,5.26,5206,0
2014-01-21,5.13,5.34,5.13,5.34,4301,0
2014-01-22,5.13,5.41,5.13,5.38,3115,0
2014-01-23,5.5,5.5,5.29,5.48,4302,0
2014-01-24,5.42,5.44,5.26,5.35,3400,0
2014-01-27,5.38,5.84,5.38,5.69,2404,0
2014-01-28,5.9,5.9,5.88,5.9,2455,0
2014-01-29,5.85,5.97,5.85,5.97,2512,0
2014-01-30,5.82,6.05,5.82,5.85,2409,0
2014-01-31,5.88,6.1,5.8,5.91,2632,0
2014-02-03,6.1,6.45,5.78,6.22,9243,0
2014-02-04,6.44,6.48,6.28,6.44,6950,0
2014-02-05,6.38,6.49,6.23,6.34,2611,0
2014-02-06,6.26,7,6.23,6.82,11714,0
2014-02-07,6.82,7.69,6.82,7.69,14029,0
2014-02-10,7.69,9.84,7.69,9.47,42741,0
2014-02-11,9.17,10.34,9.17,9.43,30418,0
2014-02-12,9.61,9.85,8.86,8.87,10586,0
2014-02-13,8.87,9.03,7.99,8.34,17335,0
2014-02-14,7.98,8.49,7.98,8.49,4202,0
2014-02-18,8.24,9.32,8.21,8.9,19071,0
2014-02-19,9.25,9.39,9,9.39,6773,0
2014-02-20,9.85,9.85,9.52,9.53,1174,0
2014-02-21,9.1,9.13,8.98,9.13,853,0
2014-02-24,9.07,9.18,8.76,9.18,1724,0
2014-02-25,9.4,9.77,9.27,9.77,7476,0
2014-02-26,9.85,9.85,9.69,9.7,1941,0
2014-02-27,9.85,9.85,9.68,9.75,1743,0
2014-02-28,9.23,9.8,9.23,9.8,2388,0
2014-03-03,9.85,9.85,9.74,9.8,2529,0
2014-03-04,9.84,9.85,9.84,9.85,803,0
2014-03-05,9.76,9.92,9.75,9.89,2758,0
2014-03-06,10,10.99,10,10.15,14526,0
2014-03-07,10.6,10.6,10.3,10.48,2001,0
2014-03-10,9.37,9.74,9.11,9.74,5739,0
2014-03-11,9.65,9.65,9.19,9.3,7028,0
2014-03-12,8.71,10.48,8.51,10.46,24669,0
2014-03-13,10.4,10.46,9.64,9.78,24984,0
2014-03-14,9.84,10.44,9.6,9.72,15753,0
2014-03-17,9.87,10.31,9.75,10,9747,0
2014-03-18,10.1,10.15,9.99,10.14,1821,0
2014-03-19,10.1,10.1,9.85,9.85,1039,0
2014-03-20,9.82,10.32,9.65,9.94,22244,0
2014-03-21,10.17,10.35,9.65,10,21037,0
2014-03-24,10.22,10.25,9.65,9.85,17954,0
2014-03-25,9.65,9.79,9.65,9.77,4598,0
2014-03-26,9.69,9.9,9.62,9.9,8300,0
2014-03-27,9.93,9.93,9.79,9.83,3298,0
2014-03-28,9.81,9.82,9.54,9.54,906,0
2014-03-31,9.61,9.61,9.44,9.46,1854,0
2014-04-01,9.38,9.52,9.25,9.45,4723,0
2014-04-02,8.92,9.54,8.92,9.46,5867,0
2014-04-03,9.51,9.91,9.51,9.8,3113,0
2014-04-04,9.45,9.76,9.32,9.72,11402,0
2014-04-07,9.88,9.97,9.48,9.9,18635,0
2014-04-08,9.36,9.6,9.36,9.55,4766,0
2014-04-09,9.39,9.88,9.07,9.23,28755,0
2014-04-10,9.22,9.63,9.14,9.39,15537,0
2014-04-11,9.01,9.58,9.01,9.33,10216,0
2014-04-14,9.09,9.31,9.09,9.25,963,0
2014-04-15,9.07,9.28,9.07,9.28,5551,0
2014-04-16,9.08,9.64,9,9.34,18345,0
2014-04-17,9.19,9.55,9.1,9.33,27137,0
2014-04-21,9.4,9.41,9.14,9.35,16064,0
2014-04-22,9.35,9.59,9.26,9.49,9826,0
2014-04-23,9.4,9.5,9.16,9.46,5557,0
2014-04-24,9,9.75,9,9.44,7415,0
2014-04-25,9.66,9.66,9.18,9.22,15444,0
2014-04-28,9.15,9.53,9.09,9.16,28759,0
2014-04-29,9.39,9.56,8.71,9.13,20398,0
2014-04-30,9.44,9.44,8.73,8.95,41617,0
2014-05-01,9.1,9.99,8.5,8.71,25086,0
2014-05-02,8.55,8.85,8.36,8.36,4791,0
2014-05-05,8.58,8.58,7.74,7.92,20458,0
2014-05-06,7.8,7.8,7.46,7.65,5119,0
2014-05-07,7.38,7.38,7.05,7.3,6194,0
2014-05-08,7.22,7.36,6.63,6.75,29222,0
2014-05-09,6.96,6.96,6.85,6.85,2677,0
2014-05-12,6.73,6.99,6.7,6.87,5034,0
2014-05-13,6.92,6.97,6.91,6.97,3054,0
2014-05-14,6.98,6.98,6.73,6.8,10072,0
2014-05-15,6.73,6.84,6.49,6.51,18142,0
2014-05-16,6.45,6.53,6.38,6.5,3970,0
2014-05-19,6.47,6.52,6.11,6.28,23700,0
2014-05-20,6.12,6.26,5.61,6.06,30024,0
2014-05-21,5.91,6.03,5.75,6.03,1636,0
2014-05-22,6.02,6.02,5.98,6,930,0
2014-05-23,6.04,6.04,6,6,2310,0
2014-05-27,6.05,6.05,5.68,5.76,15815,0
2014-05-28,6.05,6.15,6.04,6.1,2366,0
2014-05-29,6.14,6.72,6.14,6.52,10322,0
2014-05-30,6.65,6.65,6.44,6.44,4224,0
2014-06-02,6.37,6.4,6.3,6.4,2339,0
2014-06-03,6.31,6.4,6.13,6.39,6114,0
2014-06-04,6.57,6.57,6.31,6.4,2861,0
2014-06-05,6.33,6.57,6.33,6.44,3768,0
2014-06-06,6.44,6.6,6.3,6.47,9017,0
2014-06-09,6.36,6.61,6.35,6.51,2749,0
2014-06-10,6.48,6.55,6.43,6.51,5500,0
2014-06-11,6.54,6.7,6.42,6.51,8179,0
2014-06-12,6.51,6.6,6.41,6.41,5097,0
2014-06-13,6.16,6.45,6.04,6.33,4003,0
2014-06-16,6.43,6.43,6.21,6.21,3742,0
2014-06-17,6.36,6.36,6.25,6.33,3679,0
2014-06-18,6.38,6.38,6.29,6.36,1688,0
2014-06-19,6.4,6.81,6.4,6.81,3614,0
2014-06-20,6.93,6.93,6.71,6.71,1880,0
2014-06-23,6.9,6.9,6.78,6.85,1621,0
2014-06-24,6.92,6.92,6.66,6.66,2950,0
2014-06-25,6.71,6.89,6.71,6.78,2197,0
2014-06-26,6.86,6.98,6.73,6.93,4643,0
2014-06-27,6.9,6.98,6.74,6.98,2538,0
2014-06-30,6.7,6.85,6.7,6.76,3048,0
2014-07-01,6.78,6.84,6.76,6.84,1128,0
2014-07-02,6.94,7.07,6.94,7.07,2000,0
2014-07-03,7,7,6.83,6.9,1280,0
2014-07-07,6.85,7,6.85,7,805,0
2014-07-08,6.87,7,6.8,6.87,3565,0
2014-07-09,6.94,6.94,6.82,6.82,2604,0
2014-07-10,6.79,6.93,6.78,6.81,3685,0
2014-07-11,6.9,6.91,6.77,6.85,2392,0
2014-07-14,6.85,6.93,6.79,6.9,6971,0
2014-07-15,6.83,6.86,6.6,6.61,2148,0
2014-07-16,6.72,6.79,6.57,6.62,2442,0
2014-07-17,6.6,6.6,6.51,6.53,1169,0
2014-07-18,6.49,6.49,6.45,6.46,818,0
2014-07-21,6.53,6.53,6.52,6.53,599,0
2014-07-22,6.46,6.58,6.45,6.45,2865,0
2014-07-23,6.51,6.68,6.49,6.56,1900,0
2014-07-24,6.64,6.8,6.55,6.65,7936,0
2014-07-25,6.77,6.77,6.66,6.72,601,0
2014-07-28,6.7,6.71,6.55,6.66,1768,0
2014-07-29,6.56,6.72,6.55,6.55,6840,0
2014-07-30,6.63,6.81,6.55,6.69,6034,0
2014-07-31,6.55,6.58,6.55,6.55,1762,0
2014-08-01,6.55,6.56,6.55,6.55,791,0
2014-08-04,6.46,6.53,6.24,6.27,1789,0
2014-08-05,6.45,6.45,6.19,6.21,19957,0
2014-08-06,6.1,6.14,6.1,6.14,335,0
2014-08-07,6.09,6.31,6.05,6.13,17149,0
2014-08-08,6.03,6.03,5.89,5.89,1866,0
2014-08-11,5.74,6.05,5.74,6.05,2277,0
2014-08-12,6.11,6.11,5.94,5.94,697,0
2014-08-13,5.94,6.11,5.94,6,6308,0
2014-08-14,6.03,6.05,6,6,700,0
2014-08-15,6,6,6,6,600,0
2014-08-18,6.01,6.08,5.94,5.94,1976,0
2014-08-19,5.94,6.08,5.94,5.94,11458,0
2014-08-21,5.84,6,5.77,5.89,10823,0
2014-08-22,5.72,5.82,5.67,5.82,1698,0
2014-08-25,5.65,5.69,5.65,5.65,1452,0
2014-08-26,5.75,5.85,5.73,5.76,1925,0
2014-08-27,5.76,5.85,5.76,5.85,291,0
2014-08-28,5.88,5.88,5.69,5.73,2490,0
2014-08-29,5.73,6.03,5.7,5.96,3022,0
2014-09-02,5.9,5.9,5.7,5.72,1974,0
2014-09-03,5.83,5.99,5.83,5.99,1267,0
2014-09-04,5.86,5.86,5.7,5.74,4464,0
2014-09-05,5.66,5.79,5.66,5.68,4946,0
2014-09-08,5.6,5.61,5.43,5.49,1965,0
2014-09-09,5.49,5.52,5.14,5.14,18085,0
2014-09-10,5.1,5.2,5.1,5.13,1251,0
2014-09-11,5.13,5.26,5.1,5.21,2592,0
2014-09-12,5.17,5.23,5.09,5.23,9318,0
2014-09-15,5.23,5.38,5.22,5.33,7209,0
2014-09-16,5.23,5.3,5.22,5.3,4732,0
2014-09-17,5.39,6.36,5.39,5.9,58300,0
2014-09-18,6.02,6.06,5.75,5.76,14644,0
2014-09-19,5.8,5.85,5.55,5.7,12658,0
2014-09-22,5.67,5.67,5.57,5.67,2701,0
2014-09-23,5.66,5.66,5.49,5.59,5881,0
2014-09-24,5.55,5.55,5.32,5.37,9989,0
2014-09-25,5.5,5.5,5.37,5.37,726,0
2014-09-26,5.34,5.42,5.33,5.42,1593,0
2014-09-29,5.48,5.48,5.34,5.42,2175,0
2014-09-30,5.4,5.5,5.36,5.36,4088,0
2014-10-01,5.4,5.49,5.4,5.4,1276,0
2014-10-02,5.32,5.7,5.32,5.61,11345,0
2014-10-03,5.51,5.51,5.33,5.45,4576,0
2014-10-06,5.33,5.45,5.32,5.35,2277,0
2014-10-07,5.32,5.34,5.32,5.32,1323,0
2014-10-09,5.32,5.45,5.32,5.37,2561,0
2014-10-10,5.32,5.44,5.32,5.44,1253,0
2014-10-13,5.38,5.38,5.33,5.33,434,0
2014-10-14,5.34,5.34,5.32,5.32,1388,0
2014-10-15,5.26,5.32,5.25,5.26,997,0
2014-10-16,5.24,5.4,5.16,5.23,7448,0
2014-10-17,5.18,5.18,5.18,5.18,337,0
2014-10-21,5.28,5.35,5.28,5.35,211,0
2014-10-22,5.35,5.35,5.32,5.32,343,0
2014-10-23,5.24,5.24,5.24,5.24,300,0
2014-10-27,5.19,5.19,5,5,690,0
2014-10-28,5.15,5.2,5.02,5.1,3273,0
2014-10-29,5.07,5.2,5.07,5.18,900,0
2014-10-30,5.23,5.23,5.23,5.23,200,0
2014-10-31,5.33,5.33,5.33,5.33,166,0
2014-11-03,5.28,5.28,5.23,5.25,862,0
2014-11-04,5.24,5.35,5.24,5.33,1282,0
2014-11-05,5.19,5.45,5.19,5.45,10048,0
2014-11-06,5.35,5.45,5.35,5.45,4843,0
2014-11-12,5.35,5.35,5.3,5.3,312,0
2014-11-14,5.55,5.7,5.35,5.7,1744,0
2014-11-17,5.55,5.7,5.52,5.58,1856,0
2014-11-18,5.5,5.53,5.5,5.5,1274,0
2014-11-19,5.5,5.5,5.49,5.49,961,0
2014-11-21,5.47,5.47,5.33,5.4,441,0
2014-11-24,5.34,5.34,5.22,5.25,980,0
2014-11-25,5.25,5.3,5.18,5.24,14128,0
2014-11-26,5.16,5.99,5.16,5.99,5170,0
2014-11-28,6.25,6.4,6.15,6.22,11006,0
2014-12-01,6.08,6.08,5.85,5.97,5016,0
2014-12-02,5.88,6.03,5.88,5.95,3310,0
2014-12-03,5.86,5.86,5.86,5.86,123,0
2014-12-04,5.67,5.7,5.04,5.25,19703,0
2014-12-05,5.25,5.25,5.21,5.21,245,0
2014-12-08,5.2,5.2,5.04,5.1,2643,0
2014-12-09,5.04,5.08,4.85,4.86,3017,0
2014-12-10,5,5,4.99,5,418,0
2014-12-11,4.9,4.98,4.86,4.94,49898,0
2014-12-12,4.99,5.05,4.99,5.05,10203,0
2014-12-15,5.2,5.27,5.2,5.2,2684,0
2014-12-16,5.33,5.33,5.21,5.25,4979,0
2014-12-18,5.44,5.7,5.33,5.59,8172,0
2014-12-19,5.35,5.48,5.21,5.48,3896,0
2014-12-22,5.21,5.39,5.21,5.35,875,0
2014-12-23,5.35,5.35,5.2,5.24,9650,0
2014-12-24,5.21,5.21,5.21,5.21,650,0
2014-12-26,5.21,5.37,5.21,5.35,1272,0
2014-12-29,5.48,5.7,5.48,5.63,3921,0
2014-12-30,5.57,5.7,5.54,5.54,1271,0
2014-12-31,5.41,5.46,5.41,5.46,939,0
2015-01-02,5.33,5.86,5.33,5.79,4829,0
2015-01-05,5.8,5.8,5.66,5.8,2800,0
2015-01-06,5.66,5.7,5.66,5.7,478,0
2015-01-07,5.79,5.85,5.57,5.75,1478,0
2015-01-08,5.9,5.9,5.83,5.83,932,0
2015-01-09,5.68,5.73,5.68,5.73,1041,0
2015-01-12,5.54,5.62,5.54,5.6,726,0
2015-01-13,5.49,5.49,5.49,5.49,1255,0
2015-01-14,5.21,5.4,5.21,5.4,785,0
2015-01-15,5.32,5.32,5.32,5.32,240,0
2015-01-16,5.22,5.22,5.2,5.2,4031,0
2015-01-20,5.2,5.28,5.2,5.28,492,0
2015-01-21,5.36,5.42,5.24,5.38,7794,0
2015-01-22,5.4,5.42,5.4,5.4,589,0
2015-01-23,5.42,5.65,5.4,5.41,19614,0
2015-01-26,5.51,5.56,5.45,5.45,1500,0
2015-01-27,5.45,5.45,5.45,5.45,510,0
2015-01-28,5.48,5.48,5.48,5.48,103,0
2015-01-29,5.46,5.61,5.46,5.6,1037,0
2015-01-30,5.7,5.7,5.7,5.7,100,0
2015-02-02,5.48,5.48,5.48,5.48,164,0
2015-02-03,5.66,5.66,5.66,5.66,202,0
2015-02-04,5.7,5.7,5.45,5.45,2355,0
2015-02-05,5.48,5.63,5.45,5.5,5910,0
2015-02-09,5.45,5.46,5.45,5.46,552,0
2015-02-10,5.45,5.46,5.45,5.46,338,0
2015-02-11,5.45,5.51,5.45,5.51,360,0
2015-02-12,5.65,5.65,5.65,5.65,1100,0
2015-02-17,5.58,5.58,5.45,5.48,3290,0
2015-02-18,5.45,5.45,5.45,5.45,304,0
2015-02-20,5.45,5.45,5.45,5.45,500,0
2015-02-24,5.6,5.72,5.6,5.66,2422,0
2015-02-25,5.66,5.71,5.45,5.45,15967,0
2015-02-26,5.3,5.3,5.14,5.14,1666,0
2015-02-27,5.2,5.2,5.2,5.2,206,0
2015-03-02,5.22,5.22,5.14,5.14,200,0
2015-03-03,5.05,5.11,5.05,5.05,1300,0
2015-03-04,5.05,5.05,5.05,5.05,200,0
2015-03-05,5.2,5.2,5.05,5.11,800,0
2015-03-06,5.18,5.18,5.12,5.12,1100,0
2015-03-09,5.06,5.07,5.05,5.07,1700,0
2015-03-10,5.06,5.06,5.05,5.05,300,0
2015-03-11,5.14,5.14,5.05,5.05,500,0
2015-03-12,5.05,5.05,5.05,5.05,100,0
2015-03-13,5.05,5.05,5.05,5.05,200,0
2015-03-16,5.13,5.13,5.13,5.13,100,0
2015-03-17,5.08,5.08,5.05,5.08,1100,0
2015-03-18,5.14,5.14,5.14,5.14,5200,0
2015-03-19,5.25,5.25,5.19,5.19,400,0
2015-03-20,5.15,5.16,5.15,5.15,800,0
2015-03-24,5.2,5.2,5.2,5.2,1000,0
2015-03-25,5.33,5.33,5.33,5.33,100,0
2015-03-26,5.33,5.33,5.33,5.33,100,0
2015-03-27,5.33,5.33,5.33,5.33,100,0
2015-03-30,5.33,5.33,5.17,5.17,2400,0
2015-03-31,5.24,5.74,5.24,5.39,14103,0
2015-04-01,5.49,5.55,5.48,5.5,600,0
2015-04-02,5.41,5.41,5.27,5.27,1000,0
2015-04-06,5.3,5.3,5.3,5.3,200,0
2015-04-07,5.2,5.21,5.17,5.17,1495,0
2015-04-08,5.18,5.25,5.15,5.25,1400,0
2015-04-09,5.36,5.41,5.36,5.41,488,0
2015-04-10,5.5,5.5,5.45,5.45,1300,0
2015-04-13,5.5,5.9,5.5,5.9,1700,0
2015-04-14,5.85,5.94,5.81,5.81,800,0
2015-04-15,5.82,5.82,5.77,5.77,1072,0
2015-04-16,5.88,5.9,5.76,5.77,1400,0
2015-04-17,5.77,5.79,5.75,5.75,1300,0
2015-04-20,5.72,5.76,5.7,5.76,311,0
2015-04-21,5.75,5.75,5.75,5.75,101,0
2015-04-22,5.92,5.95,5.81,5.81,4494,0
2015-04-23,5.63,5.63,5.56,5.56,200,0
2015-04-24,5.38,5.42,4.66,4.81,18176,0
2015-04-27,4.86,4.94,4.85,4.89,4300,0
2015-04-28,4.88,4.88,4.85,4.85,300,0
2015-04-29,5,5,4.86,4.86,2200,0
2015-04-30,4.85,5,4.85,4.85,6300,0
2015-05-01,4.92,4.92,4.92,4.92,300,0
2015-05-04,4.88,4.88,4.88,4.88,300,0
2015-05-05,4.88,5.01,4.88,5.01,800,0
2015-05-06,5.01,5.01,5.01,5.01,20,0
2015-05-07,4.93,4.98,4.89,4.98,625,0
2015-05-08,4.95,4.95,4.88,4.88,900,0
2015-05-11,4.88,4.97,4.88,4.93,900,0
2015-05-12,4.93,4.93,4.93,4.93,242,0
2015-05-13,5.1,5.1,5.1,5.1,500,0
2015-05-14,4.9,4.95,4.88,4.88,1100,0
2015-05-15,5.07,5.07,4.97,4.99,1044,0
2015-05-18,4.91,5.18,4.9,5.07,25315,0
2015-05-19,5.01,5.21,5.01,5.16,15346,0
2015-05-20,5.16,5.21,5.01,5.01,8900,0
2015-05-21,5.01,5.01,5.01,5.01,100,0
2015-05-22,5.08,5.08,5.07,5.07,300,0
2015-05-26,5.08,5.08,5,5,5322,0
2015-05-27,5.02,5.15,5.01,5.08,700,0
2015-05-28,5.08,5.14,5.08,5.14,200,0
2015-05-29,5.05,5.05,5.05,5.05,100,0
2015-06-01,5.05,5.22,5.04,5.14,10987,0
2015-06-02,5.1,5.19,5,5,10754,0
2015-06-03,5.14,5.14,5.07,5.07,400,0
2015-06-04,5.07,5.17,5.05,5.05,5800,0
2015-06-05,4.98,5.05,4.9,5.05,8400,0
2015-06-08,4.91,4.99,4.88,4.99,8400,0
2015-06-09,4.9,4.95,4.9,4.91,1556,0
2015-06-10,5.07,5.14,5,5,2491,0
2015-06-11,5,5.03,5,5.03,1087,0
2015-06-12,5.02,5.02,5,5,2500,0
2015-06-15,5.04,5.06,5,5.03,1800,0
2015-06-16,5.01,5.11,5,5.01,5600,0
2015-06-17,5.05,5.05,5,5,1500,0
2015-06-18,5,5.06,5,5,3000,0
2015-06-19,5.12,5.18,4.85,4.85,31300,0
2015-06-22,4.85,4.85,4.81,4.84,600,0
2015-06-23,4.92,4.92,4.84,4.87,888,0
2015-06-24,4.82,4.9,4.82,4.84,400,0
2015-06-25,4.83,4.9,4.75,4.75,4600,0
2015-06-26,4.8,4.81,4.8,4.8,1300,0
2015-06-29,4.8,4.83,4.8,4.8,800,0
2015-06-30,4.89,4.89,4.85,4.85,219,0
2015-07-01,4.81,4.81,4.81,4.81,100,0
2015-07-02,4.8,4.8,4.8,4.8,100,0
2015-07-06,4.8,4.85,4.75,4.75,1200,0
2015-07-07,4.75,4.77,4.64,4.64,3400,0
2015-07-08,4.7,4.84,4.7,4.72,400,0
2015-07-10,4.61,4.61,4.61,4.61,200,0
2015-07-13,4.55,4.61,4.55,4.61,200,0
2015-07-14,4.66,4.67,4.58,4.58,601,0
2015-07-15,4.57,4.59,4.55,4.55,2626,0
2015-07-16,4.6,4.6,4.6,4.6,300,0
2015-07-17,4.72,4.72,4.65,4.65,2500,0
2015-07-20,4.55,4.55,4.55,4.55,200,0
2015-07-21,4.62,4.66,4.35,4.5,15500,0
2015-07-22,4.39,4.39,4.09,4.2,7400,0
2015-07-23,4.31,4.64,4.31,4.57,10100,0
2015-07-24,4.75,4.83,4.65,4.65,9200,0
2015-07-27,4.65,4.65,4.65,4.65,100,0
2015-07-28,4.8,4.8,4.72,4.72,600,0
2015-07-29,4.83,4.85,4.75,4.75,2300,0
2015-07-30,4.85,5.31,4.84,5.25,5200,0
2015-07-31,5.05,5.22,5.02,5.2,7000,0
2015-08-03,5.25,5.35,5.25,5.35,1163,0
2015-08-04,5.46,6.85,5.45,6.32,25300,0
2015-08-05,6.6,6.79,6.48,6.7,9200,0
2015-08-06,6.75,6.87,6.61,6.8,4107,0
2015-08-07,6.64,6.64,6.48,6.63,4100,0
2015-08-10,6.51,6.53,6.46,6.46,600,0
2015-08-11,6.36,6.45,6.35,6.39,3345,0
2015-08-12,6.35,6.4,6.35,6.4,3100,0
2015-08-13,6.35,6.64,6.35,6.55,10200,0
2015-08-14,6.35,6.4,6.35,6.4,7800,0
2015-08-17,6.65,6.8,6.65,6.65,20300,0
2015-08-18,6.7,6.7,6.49,6.6,6200,0
2015-08-19,6.69,6.7,6.53,6.66,5400,0
2015-08-20,6.48,6.5,6.48,6.5,700,0
2015-08-21,6.42,6.69,6.42,6.69,6700,0
2015-08-24,6.5,6.71,6.5,6.71,8126,0
2015-08-25,6.8,7.25,6.8,7.22,7500,0
2015-08-26,7.24,7.31,7.24,7.31,2500,0
2015-08-27,7.39,7.4,7.12,7.12,9500,0
2015-08-28,7.09,7.15,7.01,7.01,1400,0
2015-08-31,6.77,6.95,6.74,6.95,1500,0
2015-09-01,6.69,6.69,6.69,6.69,700,0
2015-09-02,6.56,6.61,6.5,6.51,11700,0
2015-09-03,6.51,6.66,6.51,6.66,300,0
2015-09-04,6.52,6.6,6.52,6.56,1500,0
2015-09-08,6.42,7.08,6.42,7.08,7800,0
2015-09-09,6.94,7.13,6.9,7.13,95100,0
2015-09-10,7.14,7.4,7.14,7.4,7680,0
2015-09-11,7.19,7.45,7.19,7.43,3400,0
2015-09-14,7.2,7.45,7.14,7.45,1800,0
2015-09-15,7.25,7.49,7.18,7.49,5800,0
2015-09-16,7.48,7.49,7.32,7.4,6900,0
2015-09-17,7.49,7.49,7.49,7.49,1767,0
2015-09-18,7.41,7.49,7.12,7.12,11100,0
2015-09-21,7.07,7.2,7.03,7.19,2700,0
2015-09-22,7.23,7.27,7.21,7.22,2400,0
2015-09-23,7.24,7.37,7.24,7.37,285,0
2015-09-24,7.31,7.31,7.27,7.27,975,0
2015-09-25,7.28,7.28,7.28,7.28,500,0
2015-09-28,7.29,7.29,7.28,7.28,445,0
2015-09-29,7.28,7.28,7.28,7.28,100,0
2015-09-30,7.15,7.16,7,7,2300,0
2015-10-01,7.03,7.03,7.03,7.03,1200,0
2015-10-02,7.03,7.03,7.03,7.03,500,0
2015-10-05,7.02,7.02,7.01,7.02,447,0
2015-10-06,7.02,7.02,7.02,7.02,100,0
2015-10-07,7.01,7.19,7,7.08,2600,0
2015-10-09,7.08,7.08,7.08,7.08,100,0
2015-10-12,7.03,7.03,7.03,7.03,303,0
2015-10-13,7,7,6.96,6.96,1000,0
2015-10-14,6.96,6.96,6.96,6.96,100,0
2015-10-15,6.81,6.95,6.81,6.95,600,0
2015-10-16,6.81,6.81,6.73,6.73,2100,0
2015-10-19,6.56,6.56,6.16,6.16,2746,0
2015-10-20,6.1,6.1,5.8,5.91,13729,0
2015-10-21,5.85,5.88,5.83,5.83,3900,0
2015-10-22,5.74,5.74,5.74,5.74,200,0
2015-10-23,5.61,5.68,5.61,5.68,200,0
2015-10-26,5.5,5.5,5.23,5.23,3800,0
2015-10-27,5.34,5.34,5.1,5.12,3200,0
2015-10-28,4.97,5,4.96,4.96,2300,0
2015-10-29,4.96,5.1,4.96,5.1,3700,0
2015-10-30,5.2,5.2,5.09,5.09,300,0
2015-11-02,5.16,5.65,5.15,5.5,2399,0
2015-11-03,5.57,5.59,5.53,5.53,1100,0
2015-11-04,5.43,5.43,5.43,5.43,174,0
2015-11-05,5.53,5.55,5.48,5.5,1100,0
2015-11-06,5.55,5.55,5.55,5.55,1100,0
2015-11-09,5.6,5.6,5.47,5.48,1061,0
2015-11-10,5.4,5.4,5.4,5.4,300,0
2015-11-11,5.42,5.42,5.42,5.42,100,0
2015-11-13,5.24,5.24,5.24,5.24,200,0
2015-11-16,5.08,5.08,5.08,5.08,100,0
2015-11-17,5.11,5.12,5.08,5.12,600,0
2015-11-18,5.09,5.09,4.96,4.96,1600,0
2015-11-19,4.96,5,4.96,4.96,1200,0
2015-11-20,4.96,5.04,4.9,4.9,4700,0
2015-11-23,5,5,5,5,3200,0
2015-11-24,4.82,4.89,4.82,4.89,300,0
2015-11-25,4.89,4.89,4.89,4.89,100,0
2015-11-30,4.89,4.89,4.75,4.77,4400,0
2015-12-01,4.78,4.87,4.78,4.87,438,0
2015-12-02,4.8,4.87,4.8,4.87,300,0
2015-12-03,4.86,4.87,4.75,4.76,3800,0
2015-12-04,4.77,4.77,4.77,4.77,100,0
2015-12-07,4.77,4.85,4.75,4.84,12300,0
2015-12-08,4.76,4.8,4.75,4.75,1362,0
2015-12-09,4.79,4.79,4.75,4.75,1400,0
2015-12-10,4.75,4.83,4.75,4.8,7000,0
2015-12-11,4.75,4.77,4.75,4.77,400,0
2015-12-14,4.76,4.76,4.75,4.75,6103,0
2015-12-15,4.87,4.97,4.86,4.87,6800,0
2015-12-16,4.93,5.07,4.93,5.07,2400,0
2015-12-17,5.07,5.07,5.07,5.07,200,0
2015-12-18,5.16,5.4,5.12,5.4,4000,0
2015-12-21,5.28,5.5,5.28,5.44,700,0
2015-12-22,5.44,5.44,5.44,5.44,1800,0
2015-12-23,5.33,5.33,5.28,5.28,2500,0
2015-12-24,5.4,5.519,5.4,5.51,1310,0
2015-12-28,5.41,5.4949,5.41,5.42,1262,0
2015-12-29,5.45,5.57,5.45,5.57,4648,0
2015-12-30,5.56,5.5937,5.53,5.5301,5434,0
2015-12-31,5.51,5.62,5.51,5.6189,1657,0
2016-01-04,5.53,5.58,5.43,5.508,744,0
2016-01-05,5.54,5.55,5.4728,5.4728,1135,0
2016-01-06,5.45,5.51,5.4,5.4,4104,0
2016-01-07,5.4,5.4499,5.4,5.4,1337,0
2016-01-08,5.4,5.41,5.4,5.41,300,0
2016-01-11,5.55,5.55,5.55,5.55,100,0
2016-01-12,5.55,5.71,5.54,5.7,7660,0
2016-01-13,5.79,5.83,5.4064,5.4064,10683,0
2016-01-14,5.53,5.53,5.28,5.3,5059,0
2016-01-15,4.81,4.91,4.75,4.75,1228,0
2016-01-19,4.69,4.69,4.55,4.55,900,0
2016-01-20,4.4099,4.4099,4.4099,4.4099,202,0
2016-01-21,4.2,4.2,4.2,4.2,427,0
2016-01-22,4.34,4.34,3.9869,3.9869,2736,0
2016-01-25,3.89,3.9175,3.89,3.9175,593,0
2016-01-26,4.0199,4.0199,3.89,3.89,571,0
2016-01-27,3.91,3.9543,3.89,3.9543,952,0
2016-01-28,3.98,4.0499,3.96,4.0499,559,0
2016-01-29,3.97,3.97,3.97,3.97,341,0
2016-02-01,3.9515,3.9515,3.9515,3.9515,119,0
2016-02-02,4.08,4.08,4.08,4.08,123,0
2016-02-03,4.1,4.13,4.1,4.13,258,0
2016-02-05,4.2,4.26,4.2,4.26,2975,0
2016-02-08,4.35,4.36,4.35,4.36,215,0
2016-02-10,4.365,4.3656,4.35,4.3656,3441,0
2016-02-11,4.35,4.35,4.2601,4.2601,2770,0
2016-02-12,4.4,4.5,4.4,4.4,668,0
2016-02-16,4.52,4.5437,4.52,4.5437,3605,0
2016-02-17,4.6,4.6099,4.6,4.6099,2047,0
2016-02-19,4.5999,4.6,4.5999,4.6,504,0
2016-02-22,4.5,4.5,4.45,4.4599,1890,0
2016-02-23,4.589,4.589,4.45,4.45,1298,0
2016-02-25,4.57,4.57,4.57,4.57,292,0
2016-02-29,4.5991,4.5991,4.46,4.46,2257,0
2016-03-02,4.36,4.36,4.36,4.36,430,0
2016-03-03,4.47,4.5,4.12,4.16,7759,0
2016-03-04,4.08,4.18,4.08,4.18,1345,0
2016-03-07,4.1,4.27,4.1,4.2,5830,0
2016-03-08,4.3,4.4632,4.3,4.3,5207,0
2016-03-09,4.3571,4.67,4.02,4.63,17641,0
2016-03-10,4.53,4.53,4.26,4.44,6600,0
2016-03-11,4.48,4.48,4.05,4.11,7101,0
2016-03-14,4.0611,4.1052,4.01,4.01,1698,0
2016-03-15,4.9,4.9,4.5,4.5,22281,0
2016-03-16,4.4704,4.4704,3.91,3.92,10865,0
2016-03-17,4.07,4.16,4.07,4.12,11837,0
2016-03-18,4.26,4.26,4.16,4.16,2130,0
2016-03-21,4.2101,4.29,4.2,4.2,5260,0
2016-03-22,4.207,4.34,4.2,4.27,8929,0
2016-03-24,4.45,5.09,4.45,5.09,5576,0
2016-03-28,5.2601,5.33,5.2601,5.2801,1461,0
2016-03-29,5.322,5.322,5.28,5.28,3223,0
2016-03-30,5.2989,5.2989,5.2846,5.2846,1207,0
2016-03-31,5.33,5.33,5.14,5.14,4730,0
2016-04-01,5.23,5.23,4.8284,4.85,10648,0
2016-04-04,4.85,5,4.85,5,5989,0
2016-04-05,4.9563,4.96,4.9563,4.96,598,0
2016-04-06,4.91,5.06,4.91,5.06,3182,0
2016-04-08,5.22,5.22,5.21,5.21,1110,0
2016-04-11,5.27,5.27,5.21,5.21,3499,0
2016-04-12,5.14,5.14,5.14,5.14,208,0
2016-04-13,5.21,5.25,5.09,5.09,4943,0
2016-04-14,5.19,5.22,5.15,5.15,6631,0
2016-04-15,5.1,5.1,5.03,5.09,3149,0
2016-04-18,5.1,5.23,4.94,4.94,5070,0
2016-04-19,5.07,5.2499,5.03,5.1473,9088,0
2016-04-20,5.15,5.16,5.1,5.1,600,0
2016-04-21,5.1168,5.1168,4.6301,4.6301,6006,0
2016-04-25,4.56,4.9,4.52,4.9,13639,0
2016-04-26,4.97,5.02,4.97,4.97,600,0
2016-04-27,4.921,4.9498,4.86,4.9498,2000,0
2016-04-28,4.8501,4.95,4.85,4.85,1457,0
2016-05-02,4.937,5.08,4.937,5.08,703,0
2016-05-04,4.91,4.91,4.907,4.907,542,0
2016-05-05,4.8001,4.8001,4.8001,4.8001,300,0
2016-05-06,4.936,5.0699,4.936,5.0699,1538,0
2016-05-09,4.945,4.945,4.6408,4.6408,7356,0
2016-05-10,4.56,4.56,4.56,4.56,147,0
2016-05-11,4.4415,4.4415,4.4415,4.4415,137,0
2016-05-12,4.7,4.7,4.7,4.7,408,0
2016-05-16,4.6999,4.7,4.6873,4.6873,1704,0
2016-05-17,4.6399,4.64,4.56,4.56,6434,0
2016-05-18,4.6575,4.6575,4.6281,4.6281,1024,0
2016-05-19,4.62,4.6265,4.62,4.6265,472,0
2016-05-20,4.67,4.67,4.67,4.67,114,0
2016-05-23,4.67,4.75,4.67,4.74,5300,0
2016-05-24,4.7287,4.75,4.7287,4.744,4902,0
2016-05-26,4.84,5,4.84,5,1800,0
2016-05-27,4.93,4.93,4.8,4.8,1672,0
2016-05-31,4.94,5,4.94,5,617,0
2016-06-01,4.9967,5.07,4.99,5.07,6828,0
2016-06-02,5.1,5.37,5.1,5.37,2934,0
2016-06-03,5.15,5.3499,5.15,5.34,8135,0
2016-06-06,5.4,5.83,5.4,5.81,11127,0
2016-06-07,5.77,6.1,5.77,6.1,6560,0
2016-06-08,5.63,6.29,5.63,6.13,7877,0
2016-06-09,6.24,6.47,6.11,6.47,12034,0
2016-06-10,6.14,6.68,6.14,6.59,12094,0
2016-06-13,6.59,6.59,5.7149,5.72,20824,0
2016-06-14,5.73,5.75,5.29,5.41,51386,0
2016-06-15,5.35,5.63,5.13,5.14,7479,0
2016-06-16,4.905,5.28,4.905,5.15,2682,0
2016-06-17,5.25,5.64,5.12,5.32,22264,0
2016-06-20,5.31,5.6199,5.3,5.48,8128,0
2016-06-21,5.47,5.67,5.47,5.52,1139,0
2016-06-22,5.6499,5.85,5.52,5.75,34374,0
2016-06-23,5.82,6.13,5.61,5.8,75283,0
2016-06-24,5.86,6.13,5.28,5.9,66088,0
2016-06-27,5.3999,5.97,5.29,5.97,13148,0
2016-06-28,5.99,6.85,5.99,6.84,50487,0
2016-06-29,6.9,6.9,6.5301,6.5401,4515,0
2016-06-30,6.6,7.05,6.6,6.78,10037,0
2016-07-01,6.652,6.652,6.44,6.65,17179,0
2016-07-05,6.7,6.7,6.5245,6.58,7346,0
2016-07-06,6.03,6.57,5.99,6.56,13460,0
2016-07-07,6.5,6.58,6.3701,6.55,2598,0
2016-07-11,6.6,6.84,6.57,6.84,50722,0
2016-07-12,6.85,7.21,6.76,7.04,6446,0
2016-07-13,7.08,7.1,7.08,7.1,300,0
2016-07-14,6.784,6.784,6.784,6.784,110,0
2016-07-15,6.752,6.752,6.752,6.752,100,0
2016-07-18,6.87,7.09,6.53,6.8251,12023,0
2016-07-19,6.78,6.78,6.5,6.65,913,0
2016-07-20,6.77,6.86,6.43,6.86,4413,0
2016-07-21,6.65,6.65,6.471,6.58,2853,0
2016-07-22,6.511,6.58,6.03,6.16,12612,0
2016-07-25,6.4799,6.4799,6.45,6.45,889,0
2016-07-26,6.47,6.47,6.42,6.44,982,0
2016-07-27,6.43,6.57,6.3501,6.3501,2241,0
2016-07-28,6.47,6.52,6.42,6.439,505,0
2016-07-29,6.45,6.45,6.39,6.42,3950,0
2016-08-01,6.59,6.614,6.54,6.54,702,0
2016-08-02,6.59,6.6,6.58,6.6,1250,0
2016-08-03,6.65,6.8636,6.65,6.65,15374,0
2016-08-04,6.669,6.84,6.669,6.84,915,0
2016-08-05,6.84,6.84,6.7501,6.76,41263,0
2016-08-08,6.83,7.0086,6.6501,6.7424,2810,0
2016-08-09,6.88,6.89,6.3,6.45,4757,0
2016-08-10,6.34,6.54,5.95,6.14,5052,0
2016-08-11,6.01,6.135,5.5401,5.8965,42475,0
2016-08-12,5.85,6.08,5.82,5.82,19680,0
2016-08-15,5.84,5.96,5.84,5.9,4202,0
2016-08-16,5.94,6.33,5.9271,6.32,18108,0
2016-08-17,6.54,6.7,6.5,6.59,1133,0
2016-08-18,6.48,6.48,6.062,6.27,2283,0
2016-08-19,6.13,6.15,5.8916,5.8916,4980,0
2016-08-22,5.93,5.93,5.6746,5.7,2444,0
2016-08-23,5.71,5.9299,5.525,5.91,15259,0
2016-08-24,6.05,6.0899,5.61,5.78,12393,0
2016-08-25,5.71,5.77,5.5,5.66,3944,0
2016-08-26,5.66,5.8,5.66,5.67,1065,0
2016-08-29,5.6,5.62,5.52,5.5799,3569,0
2016-08-30,5.61,5.77,5.59,5.7,5779,0
2016-08-31,5.73,6.24,5.7105,5.94,36706,0
2016-09-01,5.915,6.09,5.85,6,19210,0
2016-09-02,5.95,6.07,5.6,5.63,16970,0
2016-09-06,5.83,5.83,5.475,5.66,21333,0
2016-09-07,5.57,5.7324,5.57,5.7,6072,0
2016-09-08,5.71,5.71,5.32,5.39,27952,0
2016-09-09,5.52,6.08,5.19,5.93,28738,0
2016-09-12,6.02,6.54,5.81,6.48,104118,0
2016-09-13,6.55,6.59,5.9,5.91,5540,0
2016-09-14,5.91,6.24,5.64,5.73,5868,0
2016-09-15,5.72,6.18,5.72,6.18,11310,0
2016-09-16,5.87,7.29,5.85,7.29,21056,0
2016-09-19,7,7.1,6.9,7.05,7799,0
2016-09-20,6.92,7.18,6.91,6.99,5205,0
2016-09-21,7,7.04,6.7,6.75,4205,0
2016-09-22,6.77,7.63,6.77,7.43,13603,0
2016-09-23,7.31,7.6,7.3,7.5,4745,0
2016-09-26,7.43,7.64,7.3901,7.5,6763,0
2016-09-27,7.49,7.6,7.2,7.31,7869,0
2016-09-28,7.47,7.5,7.05,7.24,49310,0
2016-09-29,7.31,7.5,7.165,7.5,14286,0
2016-09-30,7.5,7.81,7.5,7.81,2185,0
2016-10-03,7.82,7.85,7.45,7.82,5275,0
2016-10-04,7.6501,7.73,7.65,7.65,2243,0
2016-10-05,7.5,7.6999,7.3601,7.63,3219,0
2016-10-06,7.47,7.71,7.47,7.65,1422,0
2016-10-07,7.69,7.69,7.6867,7.6867,277,0
2016-10-10,7.69,7.93,7.671,7.74,1169,0
2016-10-11,7.6,7.6,7.451,7.48,835,0
2016-10-12,7.58,7.58,7.58,7.58,683,0
2016-10-13,7.47,7.64,7.47,7.5,536,0
2016-10-14,7.47,7.48,7.08,7.095,5144,0
2016-10-17,7.09,7.216,7.09,7.11,1293,0
2016-10-18,7.12,7.37,7.12,7.14,1200,0
2016-10-19,7.26,7.26,6.6901,7.05,6016,0
2016-10-20,6.94,6.9991,6.94,6.9991,214,0
2016-10-21,6.785,7.05,6.785,7.05,217,0
2016-10-24,6.91,6.91,6.68,6.814,4738,0
2016-10-25,6.56,6.56,6.56,6.56,100,0
2016-10-26,6.43,6.43,6.43,6.43,178,0
2016-10-27,6.43,6.73,6.43,6.73,1084,0
2016-10-28,6.7,6.7,6.7,6.7,632,0
2016-11-01,6.7,6.7,6.624,6.624,868,0
2016-11-02,6.52,6.52,6.515,6.515,440,0
2016-11-07,6.4501,6.63,6.4501,6.63,997,0
2016-11-08,6.5,6.68,6.45,6.67,1629,0
2016-11-09,6.7,6.9,6.5,6.72,1877,0
2016-11-10,7.05,7.71,7.05,7.71,7603,0
2016-11-11,7.6325,7.6325,7.59,7.59,2373,0
2016-11-14,7.495,7.5329,7.26,7.26,3807,0
2016-11-15,7.1708,7.1708,6.69,6.69,497,0
2016-11-16,6.45,6.69,6.45,6.5812,1619,0
2016-11-17,6.75,6.75,6.51,6.75,1286,0
2016-11-18,6.76,6.76,6.46,6.46,2967,0
2016-11-21,6.46,6.5088,5.7,5.7,3498,0
2016-11-22,5.73,5.86,5.69,5.86,794,0
2016-11-23,5.86,6.06,5.86,6.06,1332,0
2016-11-25,6.2,6.2,6,6,577,0
2016-11-28,6.0701,6.0701,6.07,6.07,533,0
2016-11-29,5.97,6.0292,5.97,6.01,1054,0
2016-11-30,6.1,6.45,6.1,6.45,400,0
2016-12-01,6.35,6.35,5.9,5.9,2976,0
2016-12-02,5.9097,5.9097,5.87,5.9,1904,0
2016-12-05,5.76,5.98,5.726,5.95,2504,0
2016-12-06,5.98,6.05,5.68,5.98,8080,0
2016-12-07,5.9,6.03,5.6996,5.87,4574,0
2016-12-08,5.88,6.1,5.88,5.93,5938,0
2016-12-09,6,6.0089,5.9958,6.0089,1366,0
2016-12-12,5.9364,6.07,5.92,6.07,1073,0
2016-12-13,6.0376,6.0376,5.75,5.82,1532,0
2016-12-14,5.7,5.92,5.641,5.77,2523,0
2016-12-15,5.76,5.81,5.6,5.65,6932,0
2016-12-16,5.6,5.6,5.2062,5.29,15374,0
2016-12-19,5.2901,5.2941,4.98,5.0735,5787,0
2016-12-20,5.02,5.24,4.9242,5.23,17291,0
2016-12-21,5.15,5.3,5.05,5.2621,13263,0
2016-12-22,5.2422,5.2422,5.19,5.21,4677,0
2016-12-23,5.13,5.1488,5.13,5.1488,1830,0
2016-12-27,5.1726,5.1726,5.1726,5.1726,147,0
2016-12-28,5.13,5.24,5.13,5.24,2332,0
2016-12-29,5.16,5.25,5.16,5.18,3259,0
2016-12-30,5.17,5.17,5.018,5.17,2097,0
2017-01-03,5.17,5.25,5.17,5.1778,17926,0
2017-01-04,5.25,5.25,5.221,5.221,1410,0
2017-01-05,5.2501,5.41,5.2501,5.41,2283,0
2017-01-06,5.51,5.51,5.51,5.51,100,0
2017-01-09,5.5,5.5594,5.5,5.5594,1061,0
2017-01-10,5.55,5.95,5.55,5.84,4326,0
2017-01-11,5.75,5.75,5.75,5.75,165,0
2017-01-12,5.7027,5.75,5.603,5.75,465,0
2017-01-13,5.8345,5.8345,5.5666,5.5666,582,0
2017-01-17,5.7,5.79,5.7,5.79,248,0
2017-01-18,5.9342,6.255,5.9342,6.1406,2188,0
2017-01-19,6.2,6.3323,6.2,6.26,1278,0
2017-01-20,6.18,6.285,6.18,6.18,1615,0
2017-01-23,6.17,6.17,6.17,6.17,142,0
2017-01-24,6.2479,6.4148,6.2228,6.2228,2892,0
2017-01-25,6.22,6.41,6.22,6.25,4911,0
2017-01-26,6.2316,6.2316,6.2316,6.2316,350,0
2017-01-27,6.2,6.2,6.2,6.2,312,0
2017-01-30,6.21,6.5,6.21,6.5,4484,0
2017-01-31,6.37,6.832,6.3678,6.778,7906,0
2017-02-01,6.72,6.8376,6.72,6.8376,1081,0
2017-02-02,6.9196,6.9196,6.8656,6.8928,684,0
2017-02-03,6.7854,6.8353,6.7854,6.835,928,0
2017-02-06,6.71,6.9,6.524,6.9,1576,0
2017-02-07,7.02,7.13,7.02,7.0764,1713,0
2017-02-08,7.05,8.45,7.05,8.15,10442,0
2017-02-09,8.35,8.5,8.2,8.2,6153,0
2017-02-10,8.2,9.17,8.2,8.77,6971,0
2017-02-13,9.66,9.85,9.5201,9.5701,12280,0
2017-02-14,9.47,9.47,8.73,8.7312,7514,0
2017-02-15,9.2,9.38,9.03,9.04,4947,0
2017-02-16,9.37,9.45,9.1337,9.45,3186,0
2017-02-17,9.45,9.45,9.1,9.11,4178,0
2017-02-21,9.05,9.2499,9.05,9.2499,1412,0
2017-02-22,9.05,9.1,8.9,8.9,2063,0
2017-02-23,8.491,8.91,8.491,8.65,1024,0
2017-02-24,8.56,8.66,6.26,7.23,33677,0
2017-02-27,7.31,7.33,6.9905,7.3,4647,0
2017-02-28,7.27,7.5,6.959,7.5,5806,0
2017-03-01,7.3,7.88,7.0608,7.76,6379,0
2017-03-02,7.75,7.9,7.6941,7.9,1850,0
2017-03-03,7.9,8.32,7.66,8.08,996,0
2017-03-06,8.16,8.16,6.95,7.03,4047,0
2017-03-07,7,7.23,6.8144,7,2066,0
2017-03-08,7,7.25,7,7.01,2745,0
2017-03-09,7,7.2585,7,7,4988,0
2017-03-10,7,7.1152,6.67,6.67,3740,0
2017-03-13,6.68,6.82,6.3,6.4,7368,0
2017-03-14,6.4,6.53,6.4,6.52,4275,0
2017-03-15,6.8,7.34,6.8,7.07,4786,0
2017-03-16,7.35,7.45,7.1,7.42,6006,0
2017-03-17,7.25,8,7.13,7.79,10615,0
2017-03-20,7.52,8.55,7.37,7.5248,7816,0
2017-03-21,7.66,7.66,7.66,7.66,101,0
2017-03-22,7.5448,7.5448,7.5423,7.5423,669,0
2017-03-23,7.38,7.47,7.38,7.46,361,0
2017-03-24,7.72,7.9,7.72,7.82,1533,0
2017-03-27,7.79,8.06,7.79,7.905,1031,0
2017-03-29,8.09,8.12,7.5075,7.52,3914,0
2017-03-30,7.88,8.23,7.88,8.0569,4077,0
2017-03-31,7.9675,8.29,7.9079,8.04,925,0
2017-04-03,8.01,8.11,8,8,1382,0
2017-04-04,7.7801,7.9,7.7801,7.9,348,0
2017-04-05,7.95,8.238,7.95,7.98,816,0
2017-04-10,8.02,8.22,7.529,8.15,2850,0
2017-04-13,8.1412,8.1412,8.14,8.14,2483,0
2017-04-17,8.14,8.14,7.56,7.56,4020,0
2017-04-18,7.63,7.72,7.63,7.71,1946,0
2017-04-19,7.65,7.8428,7.65,7.67,755,0
2017-04-20,7.69,7.69,7.69,7.69,261,0
2017-04-24,7.5599,7.75,7.5599,7.7492,1449,0
2017-04-27,7.72,7.72,7.72,7.72,249,0
2017-04-28,7.8599,7.8599,7.668,7.668,1231,0
2017-05-02,7.839,7.839,7.79,7.79,1082,0
2017-05-04,7.55,7.63,7.55,7.63,1489,0
2017-05-08,7.46,7.535,7,7.325,9918,0
2017-05-09,7.12,7.39,7.12,7.39,2290,0
2017-05-15,7.25,7.5395,7.25,7.5395,1137,0
2017-05-16,7.374,7.49,7.3,7.49,1579,0
2017-05-17,7.62,7.62,7.62,7.62,120,0
2017-05-19,7.71,7.71,7.71,7.71,287,0
2017-05-22,7.5423,7.5423,7.5423,7.5423,185,0
2017-05-25,7.65,7.65,7.251,7.65,836,0
2017-05-26,7.63,7.63,7.63,7.63,160,0
2017-05-30,7.55,7.95,7.55,7.9499,3314,0
2017-05-31,7.93,8.22,7.93,8.22,1242,0
2017-06-01,8.23,8.5,8.22,8.5,7562,0
2017-06-02,8.49,8.95,8.49,8.95,3694,0
2017-06-05,9,9,8.7341,9,2970,0
2017-06-06,8.999,9.71,8.999,9.71,12522,0
2017-06-07,9.71,9.99,9.71,9.99,38344,0
2017-06-08,9.99,9.99,9.99,9.99,178,0
2017-06-09,9.67,9.67,9.4594,9.67,1280,0
2017-06-12,9.6154,9.674,9.37,9.37,1039,0
2017-06-13,9.37,9.37,8.97,8.97,731,0
2017-06-14,8.9334,9.21,8.882,9.09,2414,0
2017-06-16,8.85,8.85,8.85,8.85,1371,0
2017-06-19,8.9148,8.9148,8.9148,8.9148,1000,0
2017-06-21,8.7888,8.95,8.7888,8.93,905,0
2017-06-22,9.0173,9.0173,9.0173,9.0173,238,0
2017-06-23,8.79,9.1,8.59,9.1,1190,0
2017-06-26,9.1,9.1,8.92,8.92,252,0
2017-06-27,8.7822,8.7822,8.7822,8.7822,1052,0
2017-06-28,8.85,8.85,8.5,8.72,4677,0
2017-06-29,8.5363,8.65,8.5363,8.65,304,0
2017-06-30,8.8501,8.9372,8.5243,8.5243,4102,0
2017-07-03,8.53,8.57,8.34,8.34,1098,0
2017-07-05,8.4,8.95,8.4,8.9315,5212,0
2017-07-06,8.01,8.6256,8.01,8.6,2471,0
2017-07-07,8.25,8.3898,8.25,8.36,1025,0
2017-07-10,8.36,8.73,8.36,8.37,2328,0
2017-07-11,8.6674,8.95,8.4892,8.4892,9258,0
2017-07-12,8.55,8.8439,8.55,8.65,14311,0
2017-07-13,8.65,8.84,8.56,8.56,7685,0
2017-07-14,8.58,8.75,8.56,8.75,1653,0
2017-07-17,8.76,8.88,8.71,8.88,300,0
2017-07-18,8.45,8.52,8.45,8.5161,1704,0
2017-07-19,8.652,8.652,8.652,8.652,1654,0
2017-07-21,8.49,8.49,8.49,8.49,441,0
2017-07-25,8.5,8.9,8.5,8.63,1874,0
2017-07-26,8.639,8.64,8.62,8.63,1119,0
2017-07-27,8.63,8.63,8.53,8.54,360,0
2017-07-31,8.54,8.58,8.54,8.58,418,0
2017-08-01,8.58,8.58,8.58,8.58,400,0
2017-08-02,8.19,8.19,8.15,8.17,1083,0
2017-08-03,8.268,8.268,8.1875,8.25,4232,0
2017-08-04,8.46,8.475,8.4201,8.4392,6044,0
2017-08-09,8.6,8.6,8.475,8.475,317,0
2017-08-11,8.43,8.43,8.43,8.43,100,0
2017-08-14,8.62,8.62,8.62,8.62,100,0
2017-08-17,8.0062,8.62,8,8.6199,744,0
2017-08-18,8.25,8.25,8.25,8.25,1499,0
2017-08-24,8.1,8.1,8.1,8.1,148,0
2017-08-25,8.2499,8.25,8.2499,8.25,318,0
2017-08-28,8.15,8.4925,8.04,8.25,10680,0
2017-08-29,8.25,8.43,8.1819,8.21,6978,0
2017-08-30,8,8.33,8,8.24,4680,0
2017-08-31,8.31,8.3777,8.3,8.3,3367,0
2017-09-01,8.4001,8.455,8.39,8.39,1767,0
2017-09-05,8.05,8.05,8,8.02,597,0
2017-09-06,8.02,8.04,8.02,8.02,409,0
2017-09-07,8.1,8.25,8.1,8.22,1688,0
2017-09-08,8.2351,8.2351,8.1694,8.19,1853,0
2017-09-11,8.28,8.28,8.17,8.17,445,0
2017-09-12,8.13,8.24,8.13,8.14,2436,0
2017-09-13,8.15,8.25,8.1,8.1,2062,0
2017-09-14,8.11,8.239,8.1,8.13,3010,0
2017-09-15,8.13,8.61,8.1,8.61,10065,0
2017-09-18,8.62,8.75,8.51,8.75,5522,0
2017-09-19,8.68,8.68,8.68,8.68,218,0
2017-09-21,8.65,8.65,8.65,8.65,357,0
2017-09-22,8.65,8.698,8.65,8.698,309,0
2017-09-25,8.76,8.76,8.76,8.76,242,0
2017-09-26,8.65,8.65,8.65,8.65,182,0
2017-10-02,8.6673,8.6673,8.6673,8.6673,208,0
2017-10-03,8.75,8.75,8.75,8.75,372,0
2017-10-05,8.75,8.867,8.75,8.867,1771,0
2017-10-09,8.8,8.8,8.8,8.8,112,0
2017-10-11,8.75,8.76,8.75,8.76,1539,0
2017-10-12,8.78,8.78,8.78,8.78,115,0
2017-10-17,8.75,8.8,8.75,8.8,713,0
2017-10-18,8.89,9.25,8.89,9.25,3862,0
2017-10-19,8.86,8.94,8.86,8.94,1532,0
2017-10-23,9.03,9.03,9.03,9.03,200,0
2017-10-24,8.93,9.0499,8.91,9.0499,2124,0
2017-10-25,9.067,9.0786,9.06,9.07,1650,0
2017-10-26,9.25,9.39,9.25,9.39,979,0
2017-10-27,10.01,10.0499,9.8314,9.95,4259,0
2017-10-30,9.88,9.88,9.88,9.88,100,0
2017-10-31,9.49,9.49,9.49,9.49,1306,0
2017-11-02,9.49,9.51,9.49,9.51,450,0
2017-11-03,9.49,9.51,9.49,9.51,853,0
2017-11-06,9.5,9.51,9.5,9.51,1764,0
2017-11-07,9.68,9.88,9.68,9.88,338,0
2017-11-08,9.55,9.55,9.33,9.33,3215,0
2017-11-10,9.3485,9.44,9.32,9.44,5114,0
