Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.2,32.7,31.7,32,5820,0
2005-02-28,31.5,32,31.5,31.8,4601,0
2005-03-01,31.6,32.1,31.5,31.7,4425,0
2005-03-02,31.5,32.27,31.5,32,5518,0
2005-03-03,32,32.2,32,32.1,2649,0
2005-03-04,32.1,32.5,32.1,32.1,4269,0
2005-03-07,32.1,33,32.1,32.7,15659,0
2005-03-08,32.3,32.63,31.5,32,54738,0
2005-03-09,32.11,33.1,32.1,32.6,1300,0
2005-03-10,32.5,32.5,31.8,32,1117,0
2005-03-11,32.39,32.4,31.7,32.4,514,0
2005-03-14,32.4,32.4,31.4,32.2,7079,0
2005-03-15,31.8,32.4,31.7,32,3028,0
2005-03-16,32,32.3,31.6,32.1,713,0
2005-03-17,32,32.3,31.4,32.1,3903,0
2005-03-18,31.4,32.9,31.3,32.7,6510,0
2005-03-21,31.9,32.7,31.7,32,1999,0
2005-03-22,32.11,32.21,32.1,32.2,495,0
2005-03-23,31.4,32.3,31.1,32.2,5782,0
2005-03-24,31.5,32.2,31,32.2,4120,0
2005-03-28,32.5,32.5,32.1,32.2,1628,0
2005-03-29,32.1,32.22,31.2,32.2,3252,0
2005-03-30,31.4,32.4,31.4,32.2,4013,0
2005-03-31,31.9,32.2,31.3,32.2,2215,0
2005-04-01,32.4,34.5,31.9,33,12982,0
2005-04-04,33,34,32.6,33.7,9705,0
2005-04-05,33.5,34.3,32.8,34,38097,0
2005-04-06,34.3,35.2,34,34.9,35571,0
2005-04-07,35,36.4,34.8,35.2,5110,0
2005-04-08,35.3,35.5,33.7,34.3,1996,0
2005-04-11,34.8,36.7,33.3,36.2,42834,0
2005-04-12,37,37,36,36.2,8172,0
2005-04-13,36.7,37.2,35.3,35.4,2560,0
2005-04-14,35.3,35.96,34.3,34.9,2150,0
2005-04-15,35.3,35.3,33.4,34.4,2992,0
2005-04-18,34.1,35,34.1,34.6,1313,0
2005-04-19,34.2,35,34.2,34.9,3583,0
2005-04-20,35,35,34.5,35,2540,0
2005-04-21,34.4,35.1,34.4,35,5029,0
2005-04-22,34.6,34.9,33.7,34.4,2376,0
2005-04-25,34.4,34.9,34.16,34.5,2419,0
2005-04-26,34.6,34.6,33.9,33.9,45384,0
2005-04-27,33.5,33.79,33,33.6,2891,0
2005-04-28,33.7,33.7,33.1,33.2,3750,0
2005-04-29,33,33.1,32.8,32.9,4791,0
2005-05-02,33.3,33.3,32.8,32.9,2566,0
2005-05-03,32.7,33,32.6,33,3184,0
2005-05-04,33,33,32.6,32.7,2400,0
2005-05-05,32.4,33,32.2,32.3,5529,0
2005-05-06,32.1,32.1,29.6,31.6,8276,0
2005-05-09,30.9,32.3,30.9,31.3,15990,0
2005-05-10,30.8,32.3,30.8,32.3,8109,0
2005-05-11,31.2,32.4,31.2,31.9,4770,0
2005-05-12,31.6,32,31,31.7,18763,0
2005-05-13,31.7,32,31.7,31.7,10740,0
2005-05-16,31.4,32.1,31.2,32,23179,0
2005-05-17,31.1,32.2,31,32.1,8416,0
2005-05-18,31.5,32.4,31.2,31.6,17107,0
2005-05-19,31.2,31.8,31.1,31.3,6444,0
2005-05-20,31.2,31.6,31.2,31.5,12598,0
2005-05-23,31.4,31.8,31,31.1,8244,0
2005-05-24,31.1,31.1,30.4,30.8,8304,0
2005-05-25,30.8,31,30.3,30.5,17494,0
2005-05-26,30.5,31,30.1,30.9,8780,0
2005-05-27,30.6,31.8,30.1,31.7,4620,0
2005-05-31,30.9,31.7,30.6,31.7,2805,0
2005-06-01,30.9,31.7,30.6,31,1614,0
2005-06-02,30.4,32,30.2,32,2530,0
2005-06-03,31.2,33.5,31.2,32.8,4320,0
2005-06-06,33.3,33.4,32,32.8,852,0
2005-06-07,32.3,33.5,32,33.3,1820,0
2005-06-08,32.7,33.4,31.9,33.2,750,0
2005-06-09,31.8,33.4,31.8,32.7,980,0
2005-06-10,31.6,33.4,31.5,32.8,344,0
2005-06-13,32.1,33,31.3,32,31381,0
2005-06-14,31.5,32.3,31.5,32.2,911,0
2005-06-15,31.6,32.1,31.6,32,10826,0
2005-06-16,31.9,32.1,31.2,31.9,943,0
2005-06-17,30.9,33.5,30.6,31.6,7460,0
2005-06-20,32,33.3,31.3,33,2225,0
2005-06-21,32.2,33.8,31.8,33.8,9258,0
2005-06-22,33.7,33.7,32.2,32.5,5690,0
2005-06-23,32.7,32.7,30.4,30.6,16072,0
2005-06-24,31,31.3,30.5,30.7,19083,0
2005-06-27,30.4,30.5,29.1,30.1,89519,0
2005-06-28,30.2,30.4,29.8,30.1,34191,0
2005-06-29,30.5,31,30.2,30.4,47040,0
2005-06-30,30.5,31,30.3,30.7,68910,0
2005-07-01,30.6,30.9,30,30.7,5800,0
2005-07-05,30,30.5,30,30,20484,0
2005-07-06,30,30.7,29.8,30.11,3442,0
2005-07-07,30.3,30.3,29.9,30.2,10042,0
2005-07-08,30.3,30.3,29.9,30.1,2745,0
2005-07-11,30,31.4,30,30.5,9982,0
2005-07-12,30.4,31.3,30.3,31.2,2974,0
2005-07-13,31.2,31.4,30.5,31,5249,0
2005-07-14,31.3,31.5,30.7,30.9,5400,0
2005-07-15,31.1,31.7,30.5,30.8,2284,0
2005-07-18,30.4,31.4,30.4,31.3,4760,0
2005-07-19,31.5,31.8,30,30.5,9516,0
2005-07-20,30.8,30.9,29.8,30,39089,0
2005-07-21,30.1,30.3,30,30.1,7802,0
2005-07-22,30,30.4,29.8,30.2,15180,0
2005-07-25,29.9,30.7,29.7,30.2,15046,0
2005-07-26,29.9,30.5,28.3,30.3,23618,0
2005-07-27,30.2,30.9,29.8,30.5,13484,0
2005-07-28,30.9,31,30,30.5,3071,0
2005-07-29,30.1,32.2,30.1,32.2,6767,0
2005-08-01,31.8,32.7,30.5,30.7,3882,0
2005-08-02,30.5,31.1,30.2,30.5,8106,0
2005-08-03,30.1,31.6,30,31.4,4472,0
2005-08-04,31,31.9,30.9,31.5,1970,0
2005-08-05,31,31.5,31,31.5,995,0
2005-08-08,31,31.5,30,31.2,9850,0
2005-08-09,30.7,32,30.7,31.8,2875,0
2005-08-10,31.8,31.8,30.4,30.9,7385,0
2005-08-11,30.7,31.7,30.4,31.2,14787,0
2005-08-12,30.7,31.5,30.7,31.5,912,0
2005-08-15,31.1,31.3,30.2,31,2895,0
2005-08-16,31,31.8,31,31.5,10229,0
2005-08-17,31.6,32.7,31.5,32.3,5586,0
2005-08-18,31.7,32.5,31.6,32.2,1449,0
2005-08-19,32.4,32.4,31.1,31.5,2292,0
2005-08-22,31.5,31.9,30.9,31.5,68090,0
2005-08-23,31.5,32.2,31,31.5,4468,0
2005-08-24,31,32.3,31,32,9673,0
2005-08-25,32.4,32.6,32.1,32.1,3507,0
2005-08-26,31.3,32.5,31.3,32.4,13557,0
2005-08-29,32.1,32.2,32,32,10656,0
2005-08-30,31.7,32.3,31.7,32.1,2511,0
2005-08-31,32.1,32.3,31.8,31.8,9957,0
2005-09-01,32,32.2,31.7,32,12957,0
2005-09-02,32,32.1,32,32.1,1985,0
2005-09-06,31.7,32.5,31.6,32.5,2667,0
2005-09-07,32.4,32.7,31.9,32,6591,0
2005-09-08,32,32.3,31.7,31.7,10567,0
2005-09-09,32,33.1,32,32.9,1675,0
2005-09-12,32.5,33.2,32,32.3,2142,0
2005-09-13,32.1,32.2,32,32.1,1610,0
2005-09-14,32.1,32.4,32,32.1,18869,0
2005-09-15,32,32.6,32,32.5,2152,0
2005-09-16,31.8,32.4,31.8,32.3,12666,0
2005-09-19,32.1,32.3,32,32.1,5000,0
2005-09-20,31.7,33.3,31.7,31.8,11781,0
2005-09-21,32.1,32.2,31.7,32.2,42610,0
2005-09-22,32.5,32.5,31.9,32.3,5081,0
2005-09-23,32.2,32.5,32.1,32.4,1093,0
2005-09-26,32.4,32.4,32.1,32.3,850,0
2005-09-27,32,32.5,31.7,32.5,2140,0
2005-09-28,32.2,32.5,32,32,1650,0
2005-09-29,32,32.3,32,32.2,1437,0
2005-09-30,31.8,32.5,31.8,32.1,1938,0
2005-10-03,32.1,32.5,31.7,32.1,1122,0
2005-10-04,32.1,32.1,31.7,31.7,1932,0
2005-10-05,31.71,32,31.7,31.7,2740,0
2005-10-06,31.7,32.2,31.7,32,3977,0
2005-10-07,32,32.3,31.6,32,2290,0
2005-10-10,32.2,32.4,31.8,31.8,2194,0
2005-10-11,31.4,31.9,31.4,31.8,3252,0
2005-10-12,31.6,31.9,31.5,31.6,13881,0
2005-10-13,31.4,31.7,31.3,31.5,7016,0
2005-10-14,31.4,31.5,31.1,31.5,21539,0
2005-10-17,31,31.6,31,31.4,7893,0
2005-10-18,31,31.5,31,31.4,1540,0
2005-10-19,31.5,31.5,30.7,31.2,1217,0
2005-10-20,30.6,31.1,30.3,30.4,2766,0
2005-10-21,30.4,30.4,28.9,30.1,3440,0
2005-10-24,29.9,30.6,29.4,30.3,4086,0
2005-10-25,30,30,29,29.4,1275,0
2005-10-26,29.8,29.9,29,29.2,1210,0
2005-10-27,28.9,29.3,28.8,28.8,1620,0
2005-10-28,29.2,29.2,28.5,28.5,6940,0
2005-10-31,28.8,30.1,28.4,30.1,5789,0
2005-11-01,29.4,29.9,28.9,29.5,2228,0
2005-11-02,29.5,29.8,29.4,29.5,1926,0
2005-11-03,30,30,29.1,29.5,1865,0
2005-11-04,29.4,29.9,28.1,28.7,31563,0
2005-11-07,28.1,29.1,27.7,28,12799,0
2005-11-08,28.6,28.8,27.7,27.9,2553,0
2005-11-09,27.8,28.6,27.8,27.9,2210,0
2005-11-10,27.8,28.7,26.8,27,21117,0
2005-11-11,27.1,27.3,26,26.1,14694,0
2005-11-14,25.5,27.2,25.5,27.1,6542,0
2005-11-15,27.1,28,26.5,27.6,5907,0
2005-11-16,27.7,27.8,26.1,26.6,2422,0
2005-11-17,26.1,26.7,26.1,26.3,1416,0
2005-11-18,27,27.3,26.3,27.3,1475,0
2005-11-21,26.3,27.8,26.1,27.7,4881,0
2005-11-22,27.7,28.4,27.1,28,5884,0
2005-11-23,27.6,28.9,27.6,28.6,1530,0
2005-11-25,28.6,28.6,27.8,27.8,1891,0
2005-11-28,27.8,28.8,26.1,28.3,6216,0
2005-11-29,27.6,28.5,26.9,28.2,5225,0
2005-11-30,27.4,28.5,26.9,28,20245,0
2005-12-01,28.4,28.5,27.1,28.2,15006,0
2005-12-02,28.2,28.4,27.64,28.2,15986,0
2005-12-05,28.2,28.4,27.7,27.9,20009,0
2005-12-06,28.3,28.3,27.1,27.3,2352,0
2005-12-07,28.1,28.3,27.3,28.1,1870,0
2005-12-08,27.7,28,27.3,27.4,1447,0
2005-12-09,26.9,27.6,26.6,26.9,12536,0
2005-12-12,27,27.5,27,27.5,2129,0
2005-12-13,27.3,27.5,27.3,27.4,842,0
2005-12-14,27.5,27.5,26.4,26.5,1648,0
2005-12-15,26.4,26.8,26.1,26.5,735,0
2005-12-16,26.1,26.6,26.1,26.2,1147,0
2005-12-19,26.2,26.3,25.7,25.7,11544,0
2005-12-20,25.6,26.22,25.6,26,923,0
2005-12-21,26.2,27.8,25.9,26.4,9719,0
2005-12-22,26.3,27.3,25.5,26.8,6097,0
2005-12-23,26.5,27.4,26.4,26.7,1193,0
2005-12-27,26.8,27.1,26.2,26.3,4624,0
2005-12-28,26,27,25.7,26.97,17306,0
2005-12-29,26.6,27.2,26.5,27,12241,0
2005-12-30,27.3,29.9,26.1,28.5,22325,0
2006-01-03,28.7,29.4,27.6,29,11542,0
2006-01-04,29.4,29.7,27.7,27.7,18181,0
2006-01-05,27.7,27.7,26.5,26.5,9657,0
2006-01-06,26.9,27.5,26.6,26.9,9502,0
2006-01-09,27,28.1,27,28,8135,0
2006-01-10,27.7,29.7,27.3,28.8,5654,0
2006-01-11,28.5,28.9,28.5,28.9,520,0
2006-01-12,28.1,29,26.9,27.7,7137,0
2006-01-13,28.2,28.3,27.9,28.2,7661,0
2006-01-17,28.4,29.7,28.4,29.5,15813,0
2006-01-18,29.7,29.7,29,29.3,3972,0
2006-01-19,29,29,27.8,29,4815,0
2006-01-20,28.8,29,28.7,28.8,5495,0
2006-01-23,28.9,29.51,28.9,29.3,2190,0
2006-01-24,29.1,29.3,28.9,29.3,3541,0
2006-01-25,28.9,29.5,28.9,28.9,10290,0
2006-01-26,28.5,29.2,28.5,28.9,1761,0
2006-01-27,28.7,29.2,28.6,28.7,2900,0
2006-01-30,29.1,29.4,28.7,29.1,3665,0
2006-01-31,29.1,29.3,28.93,29.3,4157,0
2006-02-01,29.4,29.5,28,28.3,14075,0
2006-02-02,29.2,29.2,28.7,28.9,6896,0
2006-02-03,29.3,29.3,28.3,28.5,5662,0
2006-02-06,28.9,29.2,28.7,28.9,7943,0
2006-02-07,29,29.2,27.5,27.5,6680,0
2006-02-08,27.9,28.7,27.6,27.8,3810,0
2006-02-09,28.2,28.2,26.9,26.9,4414,0
2006-02-10,26.5,26.8,25.41,26,11123,0
2006-02-13,25.7,26.35,25.36,26,3374,0
2006-02-14,25.7,26.2,25.5,26.1,14535,0
2006-02-15,26.4,27.5,26.3,26.7,4461,0
2006-02-16,27.1,27.42,26.5,26.6,23981,0
2006-02-17,26.6,26.9,26.3,26.9,6499,0
2006-02-21,26.9,27.1,26.6,27,2529,0
2006-02-22,26.7,26.9,25.4,26.4,10498,0
2006-02-23,26.1,27,26,26.3,4398,0
2006-02-24,26.3,27.1,26.16,27,4438,0
2006-02-27,27.3,27.5,27,27.3,2679,0
2006-02-28,27.3,27.6,27.3,27.5,4294,0
2006-03-01,27.2,27.6,27.1,27.6,1027,0
2006-03-02,27.5,27.5,27.3,27.5,2154,0
2006-03-03,27.2,27.5,26.5,26.5,10336,0
2006-03-06,26.6,26.9,26.2,26.3,5232,0
2006-03-07,26.3,26.7,25.6,26,11318,0
2006-03-08,26.3,26.3,25.8,26.2,39911,0
2006-03-09,25.9,26.4,25.8,25.8,15213,0
2006-03-10,25.9,26.5,25.8,26,6876,0
2006-03-13,25.7,26.2,25.6,25.6,2328,0
2006-03-14,26,26,25.4,25.5,15996,0
2006-03-15,25.2,25.5,24.8,25.2,67632,0
2006-03-16,25.3,25.7,25.2,25.4,29975,0
2006-03-17,25.8,26,25.3,26,8529,0
2006-03-20,25.7,26.6,25.5,26.1,5741,0
2006-03-21,26,27,26,27,5849,0
2006-03-22,26.8,27.2,26.2,27,4300,0
2006-03-23,26.6,26.8,26.5,26.6,12864,0
2006-03-24,26.5,27,26.3,27,4152,0
2006-03-27,27,27.5,26.6,27.5,2964,0
2006-03-28,27,28,27,27.9,23905,0
2006-03-29,27.5,28,27.3,27.8,2073,0
2006-03-30,27.3,28.5,27.3,28.5,16775,0
2006-03-31,28.5,29.4,27.9,29.4,9182,0
2006-04-03,27.8,28.7,27.2,28.2,7523,0
2006-04-04,28.4,28.4,27.4,27.6,9468,0
2006-04-05,27.5,27.9,26.6,27.7,8577,0
2006-04-06,27.4,27.6,27.14,27.5,3688,0
2006-04-07,27.5,27.5,27.1,27.1,3599,0
2006-04-10,27.3,27.3,26.5,26.8,2812,0
2006-04-11,26.9,26.9,26.5,26.7,2189,0
2006-04-12,26.5,26.8,26.5,26.6,1980,0
2006-04-13,26.6,27.4,26.5,27.4,2157,0
2006-04-17,27.4,27.5,26.5,27.2,1622,0
2006-04-18,26.9,26.9,26,26.1,8236,0
2006-04-19,26.1,26.5,26,26.5,15064,0
2006-04-20,26.5,26.5,25.7,25.8,13833,0
2006-04-21,25.6,26,25.4,26,7437,0
2006-04-24,25.7,26.4,25.6,26.2,32657,0
2006-04-25,26.1,26.8,25.96,26.6,16502,0
2006-04-26,26,27.7,26,26.9,91359,0
2006-04-27,26.6,27,26,27,1727,0
2006-04-28,26.8,27.6,26.3,27.1,9345,0
2006-05-01,27.3,28.8,27.2,28.8,8849,0
2006-05-02,27.8,28,26.2,27,12644,0
2006-05-03,26.8,27,26.3,26.9,6513,0
2006-05-04,26.6,27.5,26.4,27.4,6730,0
2006-05-05,27.1,27.5,26.7,26.9,7692,0
2006-05-08,26.6,27.4,26.6,27.4,2105,0
2006-05-09,27.1,27.1,26.6,27,4319,0
2006-05-10,27.4,27.5,26.6,27,3581,0
2006-05-11,26.7,26.8,26.4,26.4,3915,0
2006-05-12,26.8,26.8,25.6,26.5,11624,0
2006-05-15,26.1,26.5,25.7,25.8,79256,0
2006-05-16,26.1,26.1,25,25,15562,0
2006-05-17,25.2,25.5,24.5,24.9,8405,0
2006-05-18,25,25.3,25,25.2,1590,0
2006-05-19,25,25.8,25,25.5,1884,0
2006-05-22,25.2,25.5,24.9,25,15030,0
2006-05-23,25,25.1,24.8,24.9,12073,0
2006-05-24,25,25,24.7,24.9,11949,0
2006-05-25,24.8,25,24.8,24.8,2937,0
2006-05-26,25,25,24.6,24.6,15392,0
2006-05-30,24.6,25,24.6,25,7727,0
2006-05-31,24.7,25.4,24.3,25.3,13821,0
2006-06-01,25,25.5,24.9,25.2,11470,0
2006-06-02,25,25.3,24.6,24.7,7293,0
2006-06-05,24.7,25.3,24.7,25.2,2532,0
2006-06-06,25,25.2,24.6,24.7,4640,0
2006-06-07,24.6,25,24.6,24.6,3975,0
2006-06-08,24.6,25,24.6,24.8,5730,0
2006-06-09,24.7,24.9,24.6,24.6,2952,0
2006-06-12,24.8,25,24.7,24.74,3240,0
2006-06-13,24.6,24.9,24.6,24.7,3433,0
2006-06-14,24.6,24.8,24.5,24.6,5076,0
2006-06-15,24.6,25,23.6,24.6,8578,0
2006-06-16,24.5,25,24.5,24.6,3700,0
2006-06-19,24.6,25.1,24.5,24.5,3831,0
2006-06-20,24.9,25,24.8,25,1750,0
2006-06-21,24.7,24.9,24.4,24.7,5035,0
2006-06-22,24.5,24.9,24.4,24.8,9894,0
2006-06-23,24.6,24.7,24.5,24.5,7802,0
2006-06-26,24.5,24.6,24.1,24.1,5700,0
2006-06-27,24.31,24.5,23.9,24.5,6300,0
2006-06-28,24,24.5,24,24.1,4304,0
2006-06-29,24.1,24.4,23.6,24.2,1915,0
2006-06-30,24,25,23.81,25,8915,0
2006-07-03,24.7,25,24.5,24.6,5279,0
2006-07-05,24.3,24.5,24.2,24.4,6514,0
2006-07-06,24.3,24.5,24.3,24.4,4490,0
2006-07-07,24.4,24.5,24.3,24.4,2020,0
2006-07-10,24.44,24.44,24,24.2,14066,0
2006-07-11,24.2,24.9,24.2,24.9,1731,0
2006-07-12,24.9,25,24.8,25,1761,0
2006-07-13,24.5,24.6,24.1,24.1,1730,0
2006-07-14,24.2,25,23.9,25,1640,0
2006-07-17,25,25.3,23.7,25,10588,0
2006-07-18,25,25,24.3,24.5,14219,0
2006-07-19,25,25,24.5,24.5,3240,0
2006-07-20,24.6,24.8,24.1,24.3,1383,0
2006-07-21,24.5,24.6,24.2,24.3,1392,0
2006-07-24,24.2,24.8,24.2,24.5,1685,0
2006-07-25,24.5,24.7,24.5,24.5,1560,0
2006-07-26,24.6,24.8,24.3,24.4,1720,0
2006-07-27,24.5,24.7,24.2,24.4,1585,0
2006-07-28,24.1,25,23.9,25,850,0
2006-07-31,24.7,25,24.7,25,1119,0
2006-08-01,24.7,25,24.5,24.5,1628,0
2006-08-02,24,25,24,24.8,1865,0
2006-08-03,24.5,25,23.9,24,1630,0
2006-08-04,24.3,24.8,24.3,24.8,560,0
2006-08-07,23.5,25,23.5,24.7,1023,0
2006-08-08,24.31,24.9,24.3,24.8,694,0
2006-08-09,24.9,25,24.6,25,1040,0
2006-08-10,23.1,25,23.1,25,2516,0
2006-08-11,24.2,24.2,23.1,23.9,1575,0
2006-08-14,23.5,23.8,22.7,22.7,3699,0
2006-08-15,22.6,23.1,22.6,22.9,2512,0
2006-08-16,22.8,23.3,22.7,23.3,2634,0
2006-08-17,23.3,23.5,23.3,23.4,1860,0
2006-08-18,23.3,24.3,23.2,24.2,1468,0
2006-08-21,23.6,24.4,23.6,24.4,905,0
2006-08-22,24.1,24.9,24,24.1,2069,0
2006-08-23,24.1,24.4,24,24,2020,0
2006-08-24,24.2,24.2,23.9,23.9,6985,0
2006-08-25,23.9,24,23.6,24,2640,0
2006-08-28,24,24,23.8,24,2212,0
2006-08-29,23.9,24,23.7,23.7,4204,0
2006-08-30,23.8,23.9,23.7,23.9,3226,0
2006-08-31,23.8,24,23.7,23.7,4951,0
2006-09-01,23.7,24,23.7,23.8,5442,0
2006-09-05,24,24.1,23.8,23.8,30277,0
2006-09-06,23.7,25,23.7,24.5,6172,0
2006-09-07,24.9,25,24.9,25,2095,0
2006-09-08,23.7,25,23.7,25,1361,0
2006-09-11,24.7,25,24.3,25,830,0
2006-09-12,24.5,25,24.5,25,1222,0
2006-09-13,24.7,25,24.5,24.5,1130,0
2006-09-14,24.9,25,24.5,24.8,1885,0
2006-09-15,24.9,25,24.8,25,1001,0
2006-09-18,24.9,25,24.6,25,3695,0
2006-09-19,24.86,25,24.7,24.8,8288,0
2006-09-20,24.9,24.9,24.6,24.7,1890,0
2006-09-21,24.5,24.6,24.1,24.5,3384,0
2006-09-22,24.3,24.5,24.2,24.3,1165,0
2006-09-25,24.2,24.3,24.1,24.2,1640,0
2006-09-26,24.1,25,24.1,24.7,3303,0
2006-09-27,24.4,24.9,24.3,24.5,3356,0
2006-09-28,24.4,24.7,24.2,24.4,1582,0
2006-09-29,24.1,24.8,23.6,24.3,10513,0
2006-10-02,24.4,24.9,24.4,24.6,1824,0
2006-10-03,24.3,25,24.3,25,1459,0
2006-10-04,24.8,25,24.7,24.9,3527,0
2006-10-05,24.54,25,24.54,25,4950,0
2006-10-06,24.7,25,24.7,25,1425,0
2006-10-09,24.6,25,24.6,25,818,0
2006-10-10,24.6,24.6,24.48,24.6,1723,0
2006-10-11,24.8,24.91,24.6,24.6,1313,0
2006-10-12,24.4,24.7,24.1,24.1,1945,0
2006-10-13,24,24.6,24,24.2,1196,0
2006-10-16,24,24.7,23.7,24,5112,0
2006-10-17,23.9,24.39,23.3,23.5,19899,0
2006-10-18,23.68,23.9,23.4,23.6,14758,0
2006-10-19,23.4,24.5,23.4,24.5,2402,0
2006-10-20,24.2,24.7,24.1,24.7,3811,0
2006-10-23,24.4,24.7,23.8,24,3082,0
2006-10-24,24.3,24.5,23.5,23.6,4342,0
2006-10-25,23.9,24.5,23.6,23.7,4914,0
2006-10-26,23.6,24.4,23.6,24.3,1835,0
2006-10-27,24.3,24.6,23.6,23.9,2588,0
2006-10-30,23.6,24.3,22.6,22.6,19759,0
2006-10-31,22.1,22.9,21.4,21.6,56717,0
2006-11-01,21.6,21.6,19.9,19.9,73355,0
2006-11-02,20.1,20.9,19.9,20,18107,0
2006-11-03,19.8,20,19,19.6,49863,0
2006-11-06,19.2,20.3,19.2,20.3,6768,0
2006-11-07,19.9,20,19.7,19.8,8719,0
2006-11-08,19.8,20,19.6,19.7,7369,0
2006-11-09,20,20,19.5,19.7,6884,0
2006-11-10,19.5,19.6,15.7,16.1,228453,0
2006-11-13,15.9,17.5,15.9,17.02,47274,0
2006-11-14,17.2,17.5,17.2,17.5,16910,0
2006-11-15,17.2,17.5,17,17.4,13443,0
2006-11-16,17.4,17.4,16.8,17.3,10155,0
2006-11-17,17,17.4,17,17.1,16240,0
2006-11-20,16.7,17.3,16.7,17.3,16064,0
2006-11-21,17.3,17.3,16.6,16.9,13101,0
2006-11-22,16.8,17,16.4,17,11162,0
2006-11-24,16.4,17,16.4,16.7,8093,0
2006-11-27,16.8,17.1,16.51,16.7,29124,0
2006-11-28,16.7,17.1,16.5,17,39117,0
2006-11-29,16.8,17.4,16.8,17.4,12113,0
2006-11-30,17.5,17.5,16.8,17.1,19833,0
2006-12-01,16.9,17.1,16.4,17,16497,0
2006-12-04,16.8,17.8,16.8,17.4,13213,0
2006-12-05,17.4,17.5,17.1,17.38,9381,0
2006-12-06,17.2,17.7,17.2,17.5,11714,0
2006-12-07,17.3,17.5,17.2,17.3,6913,0
2006-12-08,17.1,17.4,17,17.1,8468,0
2006-12-11,17.2,17.4,16.9,17,6992,0
2006-12-12,17.1,17.4,16.8,17,9486,0
2006-12-13,17.2,17.3,17,17,15386,0
2006-12-14,17,17.2,16.8,16.9,12182,0
2006-12-15,16.91,17,16.9,16.9,5097,0
2006-12-18,16.8,17.4,16.3,16.81,44328,0
2006-12-19,16.7,17.2,16.6,17.1,10179,0
2006-12-20,17,17.3,17,17.2,7733,0
2006-12-21,17,18,17,17.4,72908,0
2006-12-22,16.7,17.4,16.7,17.2,5948,0
2006-12-26,17.1,17.5,17.1,17.3,14543,0
2006-12-27,17.1,17.5,16.9,17.2,20064,0
2006-12-28,16.9,17.5,16.9,17.3,22074,0
2006-12-29,17.2,18,17.2,17.7,45306,0
2007-01-03,18,18.3,17.5,17.6,9872,0
2007-01-04,17.4,17.95,17.1,17.6,5627,0
2007-01-05,17.4,17.8,16.5,17.6,8218,0
2007-01-08,17.6,17.7,17.5,17.6,3248,0
2007-01-09,16.6,17.7,16.6,17.6,14005,0
2007-01-10,17.8,17.8,16.7,16.9,8632,0
2007-01-11,16.7,16.9,16.4,16.4,13774,0
2007-01-12,16.2,17.1,16.2,16.8,10419,0
2007-01-16,17,17.2,16.7,16.8,2536,0
2007-01-17,16.5,17.5,16.4,17,29312,0
2007-01-18,17.3,17.5,16.6,16.7,3216,0
2007-01-19,17,17.2,16.5,17,4602,0
2007-01-22,16.7,17,16.5,17,1183,0
2007-01-23,16.7,16.9,16.5,16.7,1504,0
2007-01-24,16.6,16.7,16.2,16.5,5001,0
2007-01-25,16.2,16.8,16.2,16.6,954,0
2007-01-26,16.6,16.9,16.6,16.9,1962,0
2007-01-29,17,17,16.8,16.9,1616,0
2007-01-30,16.9,17,16.9,17,4031,0
2007-01-31,16.8,17,16.5,16.5,13286,0
2007-02-01,16.4,16.8,16.4,16.7,3360,0
2007-02-02,16.9,17,16.6,16.7,12299,0
2007-02-05,17,17,16.8,16.83,1135,0
2007-02-06,16.8,17.9,16.8,17.3,11053,0
2007-02-07,17.1,17.5,16.8,17,7838,0
2007-02-08,17.3,17.7,17,17.2,30226,0
2007-02-09,17,18.3,16,16.8,366784,0
2007-02-12,17,17.7,16.5,17.5,48099,0
2007-02-13,17.7,18.2,17.7,18.2,20888,0
2007-02-14,18.5,19.3,18.2,19.3,35110,0
2007-02-15,19.1,19.7,18.8,19.2,27531,0
2007-02-16,19.1,20.1,19.1,20,21051,0
2007-02-20,20.1,20.5,19.9,20.3,3206,0
2007-02-21,20,20.5,20,20.3,2801,0
2007-02-22,20,20.6,19.5,20.5,13158,0
2007-02-23,19.7,20.5,19.7,20.3,7051,0
2007-02-26,19.9,20.4,19.5,19.8,8941,0
2007-02-27,19.7,20.1,19.2,19.7,6137,0
2007-02-28,19.3,19.7,18.8,19.4,9232,0
2007-03-01,18.5,19.7,18.5,19.2,5770,0
2007-03-02,19.3,19.6,18.7,19.6,2406,0
2007-03-05,19.2,19.2,18.1,18.8,2796,0
2007-03-06,18.6,18.9,18.2,18.9,30012,0
2007-03-07,18.8,18.8,18.5,18.5,2985,0
2007-03-08,18.4,19.5,18.4,19.5,26246,0
2007-03-09,19.1,19.6,19.1,19.5,6091,0
2007-03-12,19.3,19.5,19,19.2,2140,0
2007-03-13,19.2,19.3,18.4,18.5,3040,0
2007-03-14,18.8,18.9,18.5,18.9,1400,0
2007-03-15,18.7,18.8,18.2,18.6,495,0
2007-03-16,19.2,19.2,18.4,18.5,1675,0
2007-03-19,18.6,19.3,18.3,19,2722,0
2007-03-20,18.8,19.5,18.8,19.5,3179,0
2007-03-21,19.5,19.5,18.8,19,1500,0
2007-03-22,18.8,19.4,18.8,19.4,892,0
2007-03-23,19.6,19.6,19.3,19.5,3095,0
2007-03-26,19.4,19.5,18.4,19.4,13982,0
2007-03-27,19.2,19.5,19.1,19.5,3846,0
2007-03-28,19.3,19.4,18.7,19.3,4300,0
2007-03-29,19.1,19.5,18.6,19.1,8301,0
2007-03-30,18.9,19.5,18.8,19.4,2597,0
2007-04-02,19.1,19.5,18.9,19.3,3275,0
2007-04-03,19.5,19.5,18.9,19.4,1567,0
2007-04-04,19.3,19.5,19,19.5,2845,0
2007-04-05,19.2,19.8,18.9,19.8,1689,0
2007-04-09,19.7,19.7,19.3,19.5,3611,0
2007-04-10,19.3,19.5,18.9,19.5,5532,0
2007-04-11,19.14,19.5,18.9,19,2080,0
2007-04-12,18.9,19.5,18.72,19.5,3066,0
2007-04-13,19.4,19.4,18.8,19,6020,0
2007-04-16,18.8,19.2,18.8,19,2037,0
2007-04-17,18.9,19.4,17.1,18.5,3835,0
2007-04-18,18.7,19,18.7,19,623,0
2007-04-19,18.9,19.4,18.9,19.3,1585,0
2007-04-20,19.2,19.9,19.2,19.4,1545,0
2007-04-23,19.2,19.6,18.8,19.5,22291,0
2007-04-24,19.4,19.4,18.9,19.3,5922,0
2007-04-25,19.5,19.5,19.3,19.4,4911,0
2007-04-26,19.4,19.5,19.2,19.5,6969,0
2007-04-27,19.5,20,19.49,19.6,47791,0
2007-04-30,19.7,19.8,19.7,19.8,295,0
2007-05-01,19.7,20,19.4,20,3531,0
2007-05-02,19.8,20,19.8,20,10986,0
2007-05-03,19.8,20,19.7,19.9,1004,0
2007-05-04,19.7,19.9,19.4,19.9,2030,0
2007-05-07,19.76,19.9,19.6,19.9,1195,0
2007-05-08,19.7,19.8,19.5,19.8,1542,0
2007-05-09,19.2,19.9,19.2,19.8,2392,0
2007-05-10,19.6,19.7,19.4,19.5,1117,0
2007-05-11,19.5,19.5,18.9,19.5,4360,0
2007-05-14,19.6,19.7,17.6,19.4,4775,0
2007-05-15,19.27,19.4,19.05,19.1,410,0
2007-05-16,19.1,19.3,19,19.3,1143,0
2007-05-17,18.8,19.3,18.8,19.3,575,0
2007-05-18,19,19.9,18.8,19.9,7891,0
2007-05-21,19.6,20,19.34,20,4550,0
2007-05-22,19.8,19.9,19.2,19.5,6813,0
2007-05-23,19.6,20,19.2,19.5,4531,0
2007-05-24,19.4,19.7,18.9,19.6,7942,0
2007-05-25,19.4,19.6,18.6,19,9091,0
2007-05-29,18.9,19.7,16.3,19.2,5842,0
2007-05-30,18.8,19.8,18.1,19.8,1137,0
2007-05-31,19.5,19.8,19.3,19.4,1941,0
2007-06-01,19.6,19.7,19.1,19.5,2308,0
2007-06-04,20,20,19.2,19.4,1787,0
2007-06-05,19.1,19.6,18.9,19.5,1056,0
2007-06-06,19.7,19.7,19.3,19.5,922,0
2007-06-07,19.5,19.8,19,19.3,2435,0
2007-06-08,19,19.3,19,19.1,883,0
2007-06-11,19.1,19.2,18.5,19.1,1578,0
2007-06-13,19.3,19.3,19,19.3,147,0
2007-06-14,18.8,19.5,18.7,19.5,395,0
2007-06-15,19.4,19.7,19.3,19.5,2974,0
2007-06-18,19.5,19.7,19,19.5,846,0
2007-06-19,19.1,19.4,19,19.4,1203,0
2007-06-20,19.2,19.3,19,19.3,747,0
2007-06-21,19.2,19.4,18.6,19.4,826,0
2007-06-22,19.2,19.2,17.9,17.9,7927,0
2007-06-25,17.7,18.6,17.7,17.8,4020,0
2007-06-26,18.3,18.5,17.8,18.5,2195,0
2007-06-27,18.8,18.9,15.1,18.9,1516,0
2007-06-28,18.93,19.1,18.87,18.9,471,0
2007-06-29,18.5,19.2,18.4,19.2,2496,0
2007-07-02,19,19,18.3,18.4,1575,0
2007-07-03,18.2,18.6,18.2,18.6,575,0
2007-07-05,18.2,18.6,18.2,18.6,104,0
2007-07-06,18.2,18.7,18.2,18.7,169,0
2007-07-09,18.5,18.7,18.4,18.7,379,0
2007-07-10,18.2,18.4,17.5,18.2,893,0
2007-07-11,18,18.1,17.8,18,349,0
2007-07-12,17.96,18,17.89,18,306,0
2007-07-13,17.98,18.7,17.98,18.6,553,0
2007-07-16,18.28,18.5,18,18.3,757,0
2007-07-17,18,18.1,17.8,18,6471,0
2007-07-18,18.25,18.25,17.6,17.77,848,0
2007-07-19,17.8,18,17.1,17.5,3153,0
2007-07-20,17.3,17.4,16.9,17.1,2478,0
2007-07-23,17.1,17.11,16.6,16.9,1879,0
2007-07-24,16.8,16.9,16.5,16.9,4583,0
2007-07-25,16.7,17.1,16.5,16.8,399,0
2007-07-26,16.5,16.8,16.2,16.8,1008,0
2007-07-27,16.3,17,16.1,17,7081,0
2007-07-30,17,17,15.9,16.6,11512,0
2007-07-31,16.4,16.9,16,16.6,2324,0
2007-08-01,16.1,16.6,15.9,16.2,2069,0
2007-08-02,15.8,16.2,15.8,16,2042,0
2007-08-03,16.1,16.5,15.8,16.5,20674,0
2007-08-06,16.2,16.2,15.6,15.9,11194,0
2007-08-07,16,16,15.4,15.7,3772,0
2007-08-08,16,16,14.8,15,13353,0
2007-08-09,14.9,16.5,14.9,15.8,29823,0
2007-08-10,15.1,16,14.8,15,13623,0
2007-08-13,14.9,15.6,14.8,14.8,11049,0
2007-08-14,15,15.2,14.8,15,8221,0
2007-08-15,15,15.1,14.8,14.8,1243,0
2007-08-16,14.8,14.9,14.2,14.7,9939,0
2007-08-17,14.7,15,14.3,14.8,4816,0
2007-08-20,14.5,15.3,14.2,14.7,3873,0
2007-08-21,14.5,15.2,14.29,14.6,3520,0
2007-08-22,14.4,15.3,14.4,15,67926,0
2007-08-23,14.9,15,14.5,14.5,55382,0
2007-08-24,14.8,15.5,14.8,15.4,32099,0
2007-08-27,15.8,16.7,15.4,16.5,6204,0
2007-08-28,16.8,17.5,16.5,16.5,8996,0
2007-08-29,17,17.5,16.5,17,6924,0
2007-08-30,17,17.6,16.7,17,9872,0
2007-08-31,17.7,18.1,17.5,17.7,10132,0
2007-09-04,17.3,18,17.1,17.8,2444,0
2007-09-05,17.4,18.3,17.4,18,1528,0
2007-09-06,17.5,18,17.5,18,2425,0
2007-09-07,17.9,18.2,17.9,18,1555,0
2007-09-10,17.8,18.1,17.7,17.9,971,0
2007-09-11,18,18,17.5,17.9,2630,0
2007-09-12,17.9,17.9,15.5,17.6,3296,0
2007-09-13,17.9,17.9,16.8,17,1551,0
2007-09-14,16.85,17,16.85,16.9,230,0
2007-09-17,16.6,16.8,16,16.6,2384,0
2007-09-18,16.6,17,16.5,16.8,630,0
2007-09-19,17.1,17.7,17.1,17.5,1488,0
2007-09-20,17,18.3,16.5,18,7280,0
2007-09-21,17.45,18.9,17.4,18,3792,0
2007-09-24,17.6,17.9,16.6,17,3930,0
2007-09-25,16.5,17.3,16.5,16.6,6985,0
2007-09-26,16.6,16.6,16,16,8691,0
2007-09-27,16.32,16.7,16,16.7,2972,0
2007-09-28,16.7,17.5,16,17.5,1537,0
2007-10-01,16.95,17.6,16.85,17.2,1710,0
2007-10-02,17.3,17.4,17.3,17.4,564,0
2007-10-03,17.5,18.7,17,18,8115,0
2007-10-04,17.9,18,17,17.8,5845,0
2007-10-05,17.5,18,17.4,17.7,4180,0
2007-10-08,17.3,18,16.5,17.5,13715,0
2007-10-09,17.5,17.7,17.5,17.5,5020,0
2007-10-10,17,18.2,17,17.7,5164,0
2007-10-11,18,18,17.5,17.8,2707,0
2007-10-12,17.9,18,17.5,17.9,3736,0
2007-10-15,17.7,18.1,17.7,18.1,1354,0
2007-10-16,17.5,18.5,17.5,18.3,4533,0
2007-10-17,18.2,18.8,17.9,18.33,1046,0
2007-10-18,18.5,18.8,18.1,18.5,1753,0
2007-10-19,18.4,18.4,18,18.4,1151,0
2007-10-22,18,18.7,18,18.7,2857,0
2007-10-23,18.7,18.7,18.4,18.6,2030,0
2007-10-24,18.6,18.9,18.5,18.6,4141,0
2007-10-25,18.4,18.9,18.4,18.9,436,0
2007-10-26,18.4,18.8,18.4,18.8,4185,0
2007-10-29,18.9,19,18.61,19,2359,0
2007-10-30,18.9,19.5,18.75,19.5,9329,0
2007-10-31,19.4,19.5,18.77,19.4,6518,0
2007-11-01,19.1,19.4,19,19.4,2303,0
2007-11-02,19.3,19.9,19.3,19.7,4064,0
2007-11-05,19.5,20.3,19.2,20,22158,0
2007-11-06,20.7,20.7,19.79,19.9,5562,0
2007-11-07,19.6,19.7,19.31,19.5,1700,0
2007-11-08,19.5,19.6,18.6,19,2466,0
2007-11-09,18.8,19.3,18.7,18.9,3169,0
2007-11-12,18.6,18.9,18,18.9,2163,0
2007-11-13,18.6,18.9,18,18.7,691,0
2007-11-14,18.3,18.5,18.2,18.3,721,0
2007-11-15,18.3,18.4,17,18.1,1235,0
2007-11-16,17.8,17.9,17.1,17.5,5656,0
2007-11-19,17.1,17.5,17,17.2,3192,0
2007-11-20,17.1,17.2,15.3,17,1281,0
2007-11-21,17,17.5,17,17.4,505,0
2007-11-23,16.7,17.3,16.4,17.3,266,0
2007-11-26,16.8,17.8,16.8,17.4,5632,0
2007-11-27,16.9,17.4,16.9,17.2,1544,0
2007-11-28,17.1,17.1,16.8,17.1,2050,0
2007-11-29,17,17.1,16.4,17,4436,0
2007-11-30,16.5,16.9,16.5,16.6,3723,0
2007-12-03,16.5,17.3,15.98,16.4,19489,0
2007-12-04,15.6,16.3,15.6,16.1,3708,0
2007-12-05,15.8,16.3,15.8,15.9,3081,0
2007-12-06,16.1,16.3,15.7,16,1392,0
2007-12-07,16.1,16.7,16,16.3,1370,0
2007-12-10,16.3,16.7,16.2,16.5,499,0
2007-12-11,16.1,16.7,16.1,16.5,5362,0
2007-12-12,16.7,16.8,16.4,16.8,1267,0
2007-12-13,17.1,17.4,16.2,16.9,1280,0
2007-12-14,16.5,16.9,16,16.4,8794,0
2007-12-17,16.3,16.5,16,16.2,988,0
2007-12-18,16.1,16.1,16,16,2449,0
2007-12-19,16.1,17,16,17,3071,0
2007-12-20,16.7,17.1,16,16.7,19426,0
2007-12-21,16.4,17.5,16.1,17.5,3303,0
2007-12-24,17.3,17.5,16.8,16.9,220,0
2007-12-26,16.6,16.8,16.2,16.2,15201,0
2007-12-27,16.2,17.2,16.2,16.7,980,0
2007-12-28,16.3,17.4,16.3,17.3,1061,0
2007-12-31,16.7,18,16.3,18,5710,0
2008-01-02,17.1,18,17,17.9,1600,0
2008-01-03,17.7,18.1,17.6,18.1,1103,0
2008-01-04,17.5,17.5,16.8,16.9,1295,0
2008-01-07,16.4,16.8,16.4,16.8,371,0
2008-01-08,16.8,17.2,16.8,17.2,861,0
2008-01-09,17,17.2,16.4,16.9,4331,0
2008-01-10,16.9,17.5,16.3,17.1,4581,0
2008-01-11,16.8,17.3,16.8,17.2,2470,0
2008-01-14,17,17.4,16.5,17.4,17742,0
2008-01-15,17.3,17.3,16.98,16.98,446,0
2008-01-16,16.98,18.9,16.98,18.5,10250,0
2008-01-17,18.4,18.8,18.2,18.4,555,0
2008-01-18,18.2,18.2,16.3,17.1,6152,0
2008-01-22,17.1,17.2,16.45,17.2,920,0
2008-01-23,16.6,16.8,16.6,16.7,850,0
2008-01-24,16.7,17.5,16.51,17.5,370,0
2008-01-25,17.3,17.6,16.8,17.4,722,0
2008-01-28,17.4,18,17.4,18,356,0
2008-01-29,17.6,17.6,16.9,17.3,1289,0
2008-01-30,17.4,17.5,17.2,17.4,260,0
2008-01-31,17.1,17.1,16.3,16.3,507,0
2008-02-01,16.5,17.4,16.5,17.4,1738,0
2008-02-04,17.1,17.4,16.5,16.7,931,0
2008-02-05,16.6,16.7,16.3,16.6,550,0
2008-02-06,16.5,16.8,16.5,16.7,100,0
2008-02-07,16.9,16.9,16.4,16.5,4433,0
2008-02-08,16.4,16.5,16.3,16.4,3715,0
2008-02-11,16.4,16.6,16.3,16.5,5755,0
2008-02-12,16.5,16.8,15.7,15.9,1380,0
2008-02-13,16.3,16.5,15.7,16.4,903,0
2008-02-14,15.8,16.2,14.6,15,12102,0
2008-02-15,15.1,15.8,14.8,15.1,930,0
2008-02-19,15,16.1,15,16.1,2721,0
2008-02-20,15.8,16.1,15.4,15.4,6001,0
2008-02-21,15.1,15.1,14.5,14.5,3590,0
2008-02-22,14.5,14.9,14.5,14.6,3842,0
2008-02-25,14.7,15.5,14.5,15,1305,0
2008-02-26,14.9,15.3,14.6,15,2087,0
2008-02-27,14.7,15,14.5,14.5,9817,0
2008-02-28,14.6,14.7,14.4,14.4,10651,0
2008-02-29,14.4,14.7,14.4,14.7,5186,0
2008-03-03,14.2,14.6,13.98,14.4,9515,0
2008-03-04,14.3,14.3,14.1,14.2,2584,0
2008-03-05,14.4,14.5,14.1,14.1,4227,0
2008-03-06,14.1,14.6,14,14.1,4596,0
2008-03-07,14.1,14.4,12.5,14,5981,0
2008-03-10,13.7,13.9,13,13.4,4420,0
2008-03-11,13.6,14,13.5,13.7,1662,0
2008-03-12,13.9,14.3,13.5,13.8,1350,0
2008-03-13,13.4,13.7,13.2,13.5,2008,0
2008-03-14,13.2,13.5,12.5,12.7,4610,0
2008-03-17,12.7,13,12,12.5,2169,0
2008-03-18,12.5,13.1,12.2,12.9,530,0
2008-03-19,12.8,13,12.3,12.5,1016,0
2008-03-24,13.1,13.9,12.5,13.9,1309,0
2008-03-25,13.6,14,13.6,14,1160,0
2008-03-27,13.9,14,13.8,13.97,910,0
2008-03-28,13.7,14.7,13.1,14.7,913,0
2008-03-31,14,14,13.6,13.6,972,0
2008-04-01,13.81,14,13.81,14,195,0
2008-04-02,13.7,13.8,13.54,13.7,528,0
2008-04-03,13.7,13.8,13.6,13.7,500,0
2008-04-04,13.7,13.8,13.25,13.8,24968,0
2008-04-07,13.8,14.3,13.7,14.1,1090,0
2008-04-08,14.2,17,14.2,14.8,2842,0
2008-04-09,14.65,15.4,14.5,15.3,4165,0
2008-04-10,14.9,15.4,14.9,15.2,2618,0
2008-04-11,14.9,15.4,14.8,15,2300,0
2008-04-14,14.9,15,13.9,14.8,7444,0
2008-04-15,14.7,15,14.7,14.8,250,0
2008-04-16,14.9,15,14.28,14.9,260,0
2008-04-17,14.5,15.3,14.5,15,1518,0
2008-04-18,15.1,15.4,14.7,15,8099,0
2008-04-21,14.6,15.3,13.2,15.2,3107,0
2008-04-22,15,15.1,14.7,15,11210,0
2008-04-23,14.4,14.4,12.7,13.3,13323,0
2008-04-24,13.5,13.6,13.4,13.6,349,0
2008-04-25,13.15,13.15,12.9,13,590,0
2008-04-28,13.2,13.4,13,13.4,400,0
2008-04-29,13,13.6,13,13.5,1623,0
2008-04-30,13.6,14.4,13.6,14.3,18645,0
2008-05-01,14.2,14.4,14.1,14.4,360,0
2008-05-02,14.3,14.3,13.5,14.2,891,0
2008-05-05,14.2,14.5,13.5,13.5,3321,0
2008-05-06,13.5,13.7,13.4,13.5,7144,0
2008-05-07,13.5,14.1,13.5,14.1,7803,0
2008-05-08,13.9,14.5,13.5,14.5,820,0
2008-05-09,14,15.1,14,14.6,10720,0
2008-05-12,14.5,14.7,14.4,14.7,2843,0
2008-05-13,15,15.6,15,15.6,9851,0
2008-05-14,15.4,15.9,15,15.5,5233,0
2008-05-15,15.1,15.5,14.2,14.5,3570,0
2008-05-16,14.3,14.6,14.3,14.6,35,0
2008-05-19,14.6,15.1,14.6,15,658,0
2008-05-20,14.7,14.9,14.2,14.6,1319,0
2008-05-21,14.4,14.8,14.1,14.1,921,0
2008-05-22,13.8,14.6,13.8,14.6,100,0
2008-05-23,14.1,14.4,14.1,14.2,150,0
2008-05-27,14.3,14.8,14.2,14.5,270,0
2008-05-28,14.4,14.4,13.7,13.7,1040,0
2008-05-29,13.9,14,12.5,13.6,17210,0
2008-05-30,13.87,14.1,13.5,14.1,1020,0
2008-06-02,14.5,14.5,14,14.2,140,0
2008-06-03,14.5,14.5,13.6,13.6,450,0
2008-06-04,14.7,14.7,13.5,14.2,4525,0
2008-06-05,14.6,15,14.3,14.3,3080,0
2008-06-06,14.1,15,14,14.9,3635,0
2008-06-09,15,15.2,14.9,15,6738,0
2008-06-10,15,15.5,14.9,15.4,7280,0
2008-06-11,15.6,15.6,14.7,14.7,1640,0
2008-06-12,14.6,14.8,14,14.1,1867,0
2008-06-13,14.5,14.5,14.4,14.4,190,0
2008-06-16,14.5,14.8,14.1,14.8,2880,0
2008-06-17,14.7,14.8,14.7,14.8,50,0
2008-06-18,14.6,15,13.6,14.8,2230,0
2008-06-19,14.9,14.9,14.5,14.6,210,0
2008-06-20,14.9,14.9,13.9,14.9,2450,0
2008-06-23,14.7,14.7,14.5,14.5,930,0
2008-06-24,14.5,14.9,14.5,14.6,1088,0
2008-06-26,14.8,14.9,13.5,14.2,1107,0
2008-06-27,14,14.2,13.6,13.7,320,0
2008-06-30,13.5,13.5,13.1,13.5,10581,0
2008-07-01,12.8,13.2,12.6,12.6,11359,0
2008-07-02,12.4,12.5,11.6,11.8,36076,0
2008-07-03,11.7,12,11.5,11.7,5398,0
2008-07-07,11.8,12.1,11.7,12,941,0
2008-07-08,12,12.1,11.9,12.1,1734,0
2008-07-09,12,12.4,12,12.4,22416,0
2008-07-10,12.1,12.5,12.1,12.1,1308,0
2008-07-11,12.3,13.1,12.1,12.1,3540,0
2008-07-14,12.3,12.4,12.1,12.1,4590,0
2008-07-15,12.2,12.2,11.5,12.1,1208,0
2008-07-16,11.9,12,11.5,12,2930,0
2008-07-17,11.7,12.1,11.5,12,2158,0
2008-07-18,11.8,12,11.6,11.7,1080,0
2008-07-21,11.6,12.1,11.6,12.1,61,0
2008-07-22,12.2,12.2,11.5,11.5,1998,0
2008-07-23,11.5,11.9,11.5,11.6,152,0
2008-07-24,11.8,11.8,11.7,11.8,560,0
2008-07-25,11.7,11.9,11.7,11.9,80,0
2008-07-28,11.5,12.1,11.5,12,510,0
2008-07-29,11.9,12.1,11.5,11.5,69059,0
2008-07-30,11.5,11.7,11.4,11.5,5108,0
2008-07-31,11.6,11.6,10.8,11.3,2105,0
2008-08-01,10,11.3,10,11.1,5450,0
2008-08-04,11.43,11.43,10.8,11,7388,0
2008-08-05,11.1,11.4,10.7,11,11917,0
2008-08-06,11.06,11.2,11,11,4890,0
2008-08-07,10.9,11,10.8,10.9,3378,0
2008-08-08,11,11.6,11,11.5,5249,0
2008-08-11,12,12,11.2,11.2,1390,0
2008-08-12,11.5,11.5,11,11.3,2825,0
2008-08-13,11,11.3,11,11.2,7425,0
2008-08-14,11.3,11.6,11.2,11.3,3226,0
2008-08-15,11.5,12,11.1,11.2,2005,0
2008-08-18,11.1,11.2,10.7,10.9,9390,0
2008-08-19,11,11.2,10.9,11.16,19781,0
2008-08-20,11.2,11.8,10.8,11.8,44899,0
2008-08-21,11.5,11.8,11.4,11.4,9129,0
2008-08-22,11.4,12,11.4,11.4,9514,0
2008-08-25,11.4,11.9,11.4,11.5,422,0
2008-08-26,11.5,12,11.5,11.9,3701,0
2008-08-27,11.7,11.9,11.4,11.9,790,0
2008-08-28,11.6,11.68,11.3,11.3,561,0
2008-08-29,11.5,12.5,11.3,11.3,3625,0
2008-09-02,11.2,11.7,11.2,11.4,600,0
2008-09-03,11.3,11.7,11.3,11.5,2211,0
2008-09-04,11.3,11.4,11.3,11.3,1550,0
2008-09-05,11,11.2,10.9,10.9,9416,0
2008-09-08,10.9,11.6,10.8,10.8,2287,0
2008-09-09,11.4,11.4,10.7,10.7,24702,0
2008-09-10,10.7,10.8,10,10.3,20614,0
2008-09-11,10.1,10.7,10.1,10.4,10684,0
2008-09-12,10.5,11,10.5,11,13641,0
2008-09-15,11.5,11.5,10.4,10.8,1754,0
2008-09-16,10.7,11.3,10.4,11.3,2190,0
2008-09-17,10.81,10.81,10.4,10.6,1110,0
2008-09-18,10.8,10.8,10.1,10.1,2014,0
2008-09-19,11.4,11.4,10.1,11,3377,0
2008-09-22,10.3,10.9,10.3,10.8,290,0
2008-09-23,10.5,10.7,10.3,10.4,730,0
2008-09-24,10.1,10.57,10.1,10.3,4378,0
2008-09-25,10.8,10.9,10.6,10.7,615,0
2008-09-26,10.2,10.4,10.2,10.3,145,0
2008-09-29,10.1,11,10.1,10.9,610,0
2008-09-30,10.55,10.55,10.1,10.1,3431,0
2008-10-01,10.2,10.5,10.1,10.5,1665,0
2008-10-02,10.2,10.4,9.9,10.3,3159,0
2008-10-03,10.1,10.4,10,10.3,1248,0
2008-10-06,10,10.3,8.1,10.3,7069,0
2008-10-07,9.72,10,9.4,10,16583,0
2008-10-08,10,10,9.5,10,20713,0
2008-10-09,9.9,9.9,9.3,9.8,4703,0
2008-10-10,9.3,9.8,9.1,9.8,18690,0
2008-10-13,9.5,10.3,9,9.9,2864,0
2008-10-14,9.61,9.9,9.61,9.9,95,0
2008-10-15,9.5,9.8,9.25,9.8,11189,0
2008-10-16,11,11,9.4,9.8,14051,0
2008-10-17,9.5,9.7,9.3,9.4,2996,0
2008-10-20,10,10,9.5,9.6,80,0
2008-10-21,9.8,10,9.6,9.8,21294,0
2008-10-22,10,10,9.4,9.6,876,0
2008-10-23,9.5,9.7,9.2,9.4,50366,0
2008-10-24,9.1,9.5,8.9,9.1,350,0
2008-10-27,9.1,9.2,9.1,9.2,530,0
2008-10-28,9.1,10.2,9,10,5578,0
2008-10-29,9.9,10.1,9.5,10,5713,0
2008-10-30,10.2,11,8.9,10.9,6231,0
2008-10-31,11,11,10.5,10.7,340,0
2008-11-03,10.5,10.7,10.2,10.7,330,0
2008-11-04,10.8,10.88,10.4,10.4,5199,0
2008-11-05,10.7,10.7,10.4,10.4,1895,0
2008-11-06,10.3,10.3,9.2,10.1,150,0
2008-11-07,9.9,10,9.6,10,3702,0
2008-11-10,9.7,10.9,8.8,9.2,8210,0
2008-11-11,9,10.2,9,9.98,824,0
2008-11-12,8.8,9.5,8.8,9.5,384,0
2008-11-13,10,10.8,9.3,9.6,37198,0
2008-11-14,9.5,10.3,9.5,10.3,30584,0
2008-11-17,10,10.2,10,10.2,610,0
2008-11-18,10,10.8,9.5,10.8,11246,0
2008-11-19,9.6,9.9,8.8,8.8,1300,0
2008-11-20,9.2,9.2,8.5,9,1888,0
2008-11-21,8.3,8.3,6.8,7,2320,0
2008-11-24,7.6,7.6,6.5,7.4,638,0
2008-11-25,6.8,8.8,6.8,7.1,462,0
2008-11-26,9,9,7.4,7.4,660,0
2008-11-28,9,9,6.7,8.9,300,0
2008-12-01,8.9,9,7.2,9,1882,0
2008-12-02,9,9,9,9,50,0
2008-12-03,8.8,8.9,7.1,8.9,488,0
2008-12-04,8.8,8.8,7.2,8.7,2806,0
2008-12-05,8.7,9.5,8,9,640,0
2008-12-08,9,9,7.4,7.5,2748,0
2008-12-09,7.5,7.5,6,6,4045,0
2008-12-10,6.23,7.4,6.23,7.3,925,0
2008-12-11,8,8,7.1,7.5,836,0
2008-12-12,9.4,9.4,6.1,7.5,242,0
2008-12-15,7.5,7.5,7.4,7.4,30,0
2008-12-16,7.5,7.5,7.5,7.5,20,0
2008-12-17,7.5,7.5,6.5,7.4,626,0
2008-12-18,7.5,8.7,6.8,8.3,3220,0
2008-12-19,7.5,8.8,7.11,7.5,15476,0
2008-12-22,7.5,8.4,6.5,8.4,557,0
2008-12-23,6.5,7.7,6.5,7.7,213,0
2008-12-24,7,7.5,7,7.5,30,0
2008-12-26,7.5,7.7,7,7.5,661,0
2008-12-29,6.7,7.5,6.7,7.4,1020,0
2008-12-30,6.7,7.4,6.7,7.2,2138,0
2008-12-31,6.5,8.4,6.5,8.4,5084,0
2009-01-02,7.6,8.8,7.1,8.8,1302,0
2009-01-05,7.3,7.9,6.5,6.9,6902,0
2009-02-04,11.4,12,7.2,9.6,11370,0
2009-02-05,9.6,10.8,8.6,9.32,15313,0
2009-02-06,9,9.4,8.4,8.4,98111,0
2009-02-09,8.4,9.4,8.4,8.4,3571,0
2009-02-10,7.6,9,7.6,8.4,770,0
2009-02-11,8.2,8.8,7.4,7.4,2514,0
2009-02-12,7.4,7.8,6.6,7,5650,0
2009-02-13,5.38,9.98,5.38,9.2,5609,0
2009-02-17,7,8.6,6.6,8.6,3025,0
2009-02-18,8,8,7.8,7.8,1482,0
2009-02-19,8,8.6,7.8,7.8,155,0
2009-02-20,7.8,8,7,7.8,1825,0
2009-02-23,7.6,7.6,7,7.6,245,0
2009-02-24,7.4,8.4,7,8.4,3472,0
2009-02-25,7.2,7.6,7,7.6,1000,0
2009-02-26,7,7.6,7,7.4,625,0
2009-02-27,6.4,7.4,6.4,7.2,8185,0
2009-03-02,7.4,8,7,7,461,0
2009-03-03,7,7,5.8,7,7660,0
2009-03-04,6.99,6.99,6.99,6.99,5,0
2009-03-05,6.2,7.6,5.2,6.6,5499,0
2009-03-06,6,6.4,6,6.2,1118,0
2009-03-09,5,6.4,5,6.2,2868,0
2009-03-10,2,6.2,2,5.9,15290,0
2009-03-11,5.6,6,5.4,5.77,21257,0
2009-03-12,5.8,6.2,5.8,6,580,0
2009-03-13,6.4,7,6.2,6.2,18818,0
2009-03-16,6.14,6.4,5.8,6.2,6146,0
2009-03-17,6.8,7,5.4,6,1245,0
2009-03-18,5.8,6.4,5.8,6.2,430,0
2009-03-19,6,6.4,6,6,245,0
2009-03-20,5,6.6,5,6.6,460,0
2009-03-23,5.8,7,5.8,6.6,8216,0
2009-03-24,7.2,8.2,7.2,7.8,1268,0
2009-03-27,7.4,7.4,5,7,3485,0
2009-03-30,6.2,6.6,6,6.4,462,0
2009-03-31,6.8,8.4,6.78,8.2,1078,0
2009-04-01,7.6,8,6.8,8,245,0
2009-04-02,7.6,7.6,6.02,7.2,660,0
2009-04-03,7.2,7.2,6,6.4,1680,0
2009-04-06,6.98,9.6,6.8,8.8,9986,0
2009-04-07,8.8,8.8,8,8.2,2296,0
2009-04-08,8.8,8.8,8,8,2342,0
2009-04-09,8.45,9.4,8.2,9.2,34121,0
2009-04-13,9.2,9.8,8.4,9.2,3572,0
2009-04-14,9.8,10.2,9.6,10,49211,0
2009-04-15,10.8,11.6,9.2,10,18988,0
2009-04-16,10.4,10.4,9.2,9.98,7999,0
2009-04-17,10,10,9.6,9.98,7163,0
2009-04-20,10.2,10.2,9,9.4,9530,0
2009-04-21,9.4,9.6,8.4,8.8,12911,0
2009-04-22,9.8,9.8,8.21,8.4,3500,0
2009-04-23,9.4,9.4,8.8,8.8,3943,0
2009-04-24,8.8,9,8.4,8.5,2117,0
2009-04-27,8.4,9,8.4,8.8,672,0
2009-04-28,9.2,9.2,8.82,9.2,1844,0
2009-04-29,9,9.6,9,9.3,15003,0
2009-04-30,9.2,10,8.4,8.6,18826,0
2009-05-01,8.7,9.6,8.7,9.6,4880,0
2009-05-04,9.8,9.8,9,9.8,3522,0
2009-05-05,9.8,9.8,9,9.8,6147,0
2009-05-06,9.6,9.8,9.2,9.6,6750,0
2009-05-07,9.6,9.6,8.8,9.4,1173,0
2009-05-08,9.2,9.4,9.04,9.4,4214,0
2009-05-11,9.4,9.4,8.81,9,2406,0
2009-05-12,8.6,9.2,8.6,8.6,4850,0
2009-05-13,8.6,8.98,8.4,8.4,2642,0
2009-05-14,8.6,8.8,8.4,8.6,2199,0
2009-05-15,8.6,8.8,8.2,8.2,1156,0
2009-05-18,8,8.8,8,8.8,780,0
2009-05-19,8.8,8.8,8.4,8.74,789,0
2009-05-20,8.8,8.8,8.22,8.4,3168,0
2009-05-21,8,8.1,7.2,7.21,4248,0
2009-05-22,7.2,7.9,7.2,7.7,2489,0
2009-05-26,7.7,8,7.2,7.8,2171,0
2009-05-27,7.8,8.2,7.8,8,4599,0
2009-05-28,8.2,8.2,8,8.15,1154,0
2009-05-29,8,8.6,7.2,7.2,1412,0
2009-06-01,10,10,7.6,8.24,2079,0
2009-06-02,8.2,8.2,7.6,8.2,1508,0
2009-06-03,7.6,8.6,7.6,8.4,410,0
2009-06-04,7.8,8.4,7.8,8.4,80,0
2009-06-05,8.2,8.38,8,8,557,0
2009-06-08,8.05,8.05,7.66,8,510,0
2009-06-09,7.8,8.2,7.7,8,1176,0
2009-06-10,7.8,8.4,7.8,8.4,3571,0
2009-06-11,8.4,8.4,7.7,7.8,3162,0
2009-06-12,7.8,7.8,7,7.1,5277,0
2009-06-15,7.11,7.4,7.1,7.38,6884,0
2009-06-16,7.4,7.6,7.4,7.5,7040,0
2009-06-17,7,7.4,7,7.2,3727,0
2009-06-18,7,7.28,7,7.1,1781,0
2009-06-19,7.1,8,6.6,6.6,4909,0
2009-06-22,7,7.2,6.8,7,2698,0
2009-06-23,6.4,7,6.2,6.98,4766,0
2009-06-24,6.2,7,6,6.4,9517,0
2009-06-25,6.96,7,6.41,6.8,3004,0
2009-06-26,6.6,7.7,6.2,7.7,3247,0
2009-06-29,8,8.4,7.8,8,1446,0
2009-06-30,8.6,8.6,7.6,8.4,3726,0
2009-07-01,8.6,8.6,8.17,8.4,2160,0
2009-07-02,8.4,8.4,8.2,8.4,2620,0
2009-07-06,7.81,8.2,6.2,8,904,0
2009-07-07,7.4,7.8,7.4,7.8,240,0
2009-07-08,7.6,7.8,7.4,7.8,1177,0
2009-07-09,7.2,7.8,7.2,7.6,288,0
2009-07-10,7.2,7.4,7.2,7.2,2250,0
2009-07-13,7.2,8,7.2,8,961,0
2009-07-14,7,8,7,7.98,105,0
2009-07-15,7.8,7.8,7.6,7.6,627,0
2009-07-16,7.8,7.8,7.4,7.6,540,0
2009-07-17,7.8,8.4,7.65,8,7584,0
2009-07-20,7.85,8.4,7.85,8.4,4815,0
2009-07-21,8.2,8.6,8,8.2,2029,0
2009-07-22,8.5,8.5,7.4,8,9380,0
2009-07-23,8.4,8.4,6.6,7.6,3395,0
2009-07-24,7.8,8.4,7.8,7.8,1706,0
2009-07-27,8.4,8.4,7.8,7.8,1530,0
2009-07-28,7.4,8.2,7.4,8,1244,0
2009-07-29,8.2,8.2,7.21,8.2,1465,0
2009-07-30,8,8,7.4,8,1199,0
2009-07-31,8.2,8.2,6,8,1581,0
2009-08-03,8.2,8.8,7.79,7.8,2852,0
2009-08-04,7.8,8.6,7.8,8.2,1100,0
2009-08-05,8,8.6,8,8.4,2092,0
2009-08-06,9.2,9.2,7,8.2,1118,0
2009-08-07,8.4,8.4,8,8.15,570,0
2009-08-10,8.4,8.4,7.8,8,1901,0
2009-08-11,7.8,8.2,7.8,8,2972,0
2009-08-12,8.4,8.4,7.6,7.6,2856,0
2009-08-13,8,8.2,7.4,7.4,3871,0
2009-08-14,8.4,8.4,7.2,7.68,2397,0
2009-08-17,7.2,7.6,7.2,7.4,760,0
2009-08-18,7,7.4,7,7,2041,0
2009-08-19,7,7.6,7,7.2,1343,0
2009-08-20,7.2,8,7.2,7.8,1352,0
2009-08-21,6.2,7.8,6.2,7.7,1571,0
2009-08-24,8,8,7.6,7.6,2810,0
2009-08-25,7.6,7.8,7.24,7.6,1055,0
2009-08-26,7.8,7.8,7.2,7.6,610,0
2009-08-27,7.8,7.8,6.96,7,759,0
2009-08-28,7,8,6.8,7.6,6765,0
2009-08-31,7.6,8.2,7.1,7.8,3409,0
2009-09-01,8.19,8.19,6.9,7.05,5115,0
2009-09-02,7.9,7.9,7,7,900,0
2009-09-03,7.9,7.9,7.03,7.4,538,0
2009-09-04,7.8,7.8,7,7.36,3642,0
2009-09-08,7.8,7.8,7.01,7.29,947,0
2009-09-09,7.8,7.8,7.01,7.2,1484,0
2009-09-10,7.6,7.6,6.92,7,4771,0
2009-09-11,6.4,7.4,6.4,7.12,2257,0
2009-09-14,6.75,7.4,6.75,7.2,6660,0
2009-09-15,7.01,7.2,6.64,6.64,5667,0
2009-09-16,7,7.4,7,7.34,12818,0
2009-09-17,7.4,7.4,6.6,6.6,11680,0
2009-09-18,6.62,7.2,6.62,7.16,4463,0
2009-09-21,6.64,8,6.64,7.6,23745,0
2009-09-22,7.6,8.5,7.18,7.98,53308,0
2009-09-23,8,8.2,7.25,7.6,15617,0
2009-09-24,7.2,7.6,6.8,7.2,19572,0
2009-09-25,7,7.6,6.82,7.6,18686,0
2009-09-28,7,7.4,6.99,7,2771,0
2009-09-29,7,7.18,6.65,6.8,11834,0
2009-09-30,7.18,7.18,6.4,6.6,6420,0
2009-10-01,7,7.6,6.84,7.4,41101,0
2009-10-02,7.4,7.64,6.64,7.2,22507,0
2009-10-05,7.3,7.4,6.8,7.1,15898,0
2009-10-06,7.34,7.34,6.8,7.2,4780,0
2009-10-07,7,7,6.64,6.98,5648,0
2009-10-08,6.4,7.2,6.4,7,8818,0
2009-10-09,7,7,6.65,6.9,4563,0
2009-10-12,6.68,6.9,6.65,6.8,780,0
2009-10-13,6.8,7.36,6.5,7.12,6780,0
2009-10-14,6.8,7,6.63,7,1975,0
2009-10-15,6.62,6.8,6.6,6.71,17448,0
2009-10-16,6.44,6.9,6.44,6.88,4215,0
2009-10-19,7,7,6.6,6.8,5093,0
2009-10-20,7,7,6.62,6.98,3113,0
2009-10-21,6.71,6.9,6.45,6.6,6724,0
2009-10-22,6.41,6.8,6.21,6.4,9667,0
2009-10-23,6.24,6.6,6.08,6.3,6719,0
2009-10-26,6.11,6.3,5.6,5.8,12790,0
2009-10-27,5.6,5.86,5.4,5.6,6221,0
2009-10-28,5.4,5.8,5.24,5.4,7607,0
2009-10-29,5.5,5.8,5.38,5.6,5575,0
2009-10-30,5.8,6,5,5.8,8478,0
2009-11-02,5.8,5.8,5.4,5.4,1012,0
2009-11-03,5.28,5.4,5.24,5.38,2144,0
2009-11-04,5.01,5.4,5,5.3,2597,0
2009-11-05,5.37,5.4,5.24,5.4,2858,0
2009-11-06,5,5.4,5,5.4,1297,0
2009-11-09,5.14,5.4,5.1,5.14,1406,0
2009-11-10,5.36,5.36,4.8,5.1,9229,0
2009-11-11,5.02,5.1,4.6,4.65,3450,0
2009-11-12,5.2,5.2,4.6,4.98,2130,0
2009-11-13,5.8,6.58,5.8,6.38,79175,0
2009-11-16,5.98,6.2,5.4,5.78,8114,0
2009-11-17,5.6,6,5.4,6,6141,0
2009-11-18,5.6,6.2,5.44,6,20003,0
2009-11-19,5.6,6,5.6,5.6,3726,0
2009-11-20,4.8,5.8,4.61,5.2,11853,0
2009-11-23,5.39,5.8,5.2,5.4,6489,0
2009-11-24,5.1,5.8,5.1,5.3,3613,0
2009-11-25,5.12,5.3,5.1,5.28,2090,0
2009-11-27,5.1,5.4,5.1,5.3,295,0
2009-11-30,5.2,5.3,4.66,5.2,5391,0
2009-12-01,5.2,5.2,4.23,4.6,10810,0
2009-12-02,4.4,5,4.4,4.6,10679,0
2009-12-03,4.41,4.8,4,4.27,15276,0
2009-12-04,4.58,4.6,4.21,4.58,2175,0
2009-12-07,4.22,5,4.22,4.6,20023,0
2009-12-08,4.8,5,4.8,5,5871,0
2009-12-09,4.61,5,4.61,4.8,1565,0
2009-12-10,4.8,5.6,4.6,4.6,15831,0
2009-12-11,5,5.2,4.4,5.19,8151,0
2009-12-14,5.2,5.58,4.64,4.8,12967,0
2009-12-15,4.8,4.88,4.4,4.8,6837,0
2009-12-16,4.8,5.12,4.62,4.8,44299,0
2009-12-17,4.8,4.8,4.3,4.6,12817,0
2009-12-18,4.61,4.78,4.4,4.4,16809,0
2009-12-21,4.4,4.7,4.4,4.7,11161,0
2009-12-22,4.8,5,4.41,4.8,7346,0
2009-12-23,4.8,4.98,4.6,4.9,3008,0
2009-12-24,4.8,5,4.4,4.4,5002,0
2009-12-28,4.4,4.8,4.4,4.68,12661,0
2009-12-29,4.6,4.77,4.42,4.42,8090,0
2009-12-30,4.42,5.4,4.42,5.1,22274,0
2009-12-31,5.4,5.4,4.6,4.6,24688,0
2010-01-04,5,5.98,4.8,5.2,12456,0
2010-01-05,5.02,5.6,4.62,5.4,18631,0
2010-01-06,5.6,5.6,4.7,5.2,27883,0
2010-01-07,5,5.4,4.98,5.07,18328,0
2010-01-08,5.4,5.6,5.07,5.4,7184,0
2010-01-11,5.38,5.6,5.2,5.2,5938,0
2010-01-12,5.2,5.38,5.04,5.2,3071,0
2010-01-13,5.2,5.4,5.04,5.4,5541,0
2010-01-14,5.2,6.2,5.2,6,21553,0
2010-01-15,5.58,6.2,5.58,5.8,7101,0
2010-01-19,5.6,6.2,5.2,5.8,22611,0
2010-01-20,5.9,5.9,5.39,5.8,7754,0
2010-01-21,5.21,5.78,5.1,5.58,7183,0
2010-01-22,5.4,5.78,5.4,5.76,4847,0
2010-01-25,5.6,5.78,5.2,5.76,820,0
2010-01-26,5.31,5.9,5.27,5.9,10991,0
2010-01-27,6,6.2,5.6,5.8,9310,0
2010-01-28,5.8,5.8,5.28,5.8,13952,0
2010-01-29,5.2,5.69,4.45,5.2,24021,0
2010-02-01,5,5,4.7,4.7,6366,0
2010-02-02,4.9,5,4.6,4.8,4069,0
2010-02-03,4.7,4.8,4.7,4.8,2932,0
2010-02-04,4.7,4.7,4.4,4.51,8628,0
2010-02-05,4.58,5,4.4,5,7778,0
2010-02-08,4.8,5.38,4.8,5.18,9737,0
2010-02-09,5,5.2,5,5.02,1529,0
2010-02-10,4.8,4.8,4.36,4.36,5666,0
2010-02-11,4.3,4.58,4.23,4.4,4838,0
2010-02-12,4.58,4.6,4.3,4.4,3051,0
2010-02-16,4.6,4.6,4,4,13793,0
2010-02-17,4,4.47,3.91,4.2,4593,0
2010-02-18,4.36,4.36,3.8,4,2807,0
2010-02-19,4,4,3.79,4,9667,0
2010-02-22,3.9,4.2,3.81,4.2,6314,0
2010-02-23,4,4.11,3.8,3.82,10096,0
2010-02-24,4,4.58,3.82,4.3,11602,0
2010-02-25,4.3,4.4,4,4.4,1190,0
2010-02-26,4.37,4.37,4,4,17639,0
2010-03-01,4.24,4.24,4,4.2,10624,0
2010-03-02,4.2,4.2,4,4.13,17240,0
2010-03-03,4.14,4.14,4,4,3325,0
2010-03-04,4.01,4.24,4.01,4.03,3903,0
2010-03-05,4.12,4.12,4.05,4.08,6118,0
2010-03-08,4.02,4.15,4.02,4.15,2463,0
2010-03-09,4.15,4.4,4.13,4.4,16943,0
2010-03-10,4.75,4.75,4.22,4.4,2853,0
2010-03-11,4.24,4.6,4.21,4.21,3105,0
2010-03-12,4.15,4.16,4.15,4.15,8700,0
2010-03-15,4.16,4.53,4.15,4.32,3340,0
2010-03-16,4.26,4.54,4.25,4.54,1050,0
2010-03-17,4.25,4.49,4.05,4.47,3622,0
2010-03-18,4.05,4.25,4.05,4.12,3950,0
2010-03-19,4.21,4.49,4.09,4.49,8655,0
2010-03-22,4.26,4.45,4.26,4.28,955,0
2010-03-23,4.4,4.6,4.35,4.59,6650,0
2010-03-24,4.44,4.6,4.35,4.59,5100,0
2010-03-25,4.3,4.4,4.28,4.36,8054,0
2010-03-29,4.21,4.49,4.09,4.49,1100,0
2010-03-30,4.49,4.95,4.25,4.8,11110,0
2010-03-31,4.85,4.99,4.81,4.97,3700,0
2010-04-01,4.99,4.99,4.57,4.98,2972,0
2010-04-05,4.76,4.95,4.76,4.84,1892,0
2010-04-06,4.3,4.83,4.3,4.73,2600,0
2010-04-07,4.72,5.05,4.59,4.91,8976,0
2010-04-08,4.94,5.05,4.8,5,3246,0
2010-04-09,5.05,5.18,5.02,5.18,4456,0
2010-04-12,5.27,5.27,4.8,5.04,7893,0
2010-04-13,5.17,5.17,4.92,4.92,581,0
2010-04-14,4.88,5.23,4.88,5.18,7348,0
2010-04-15,5.01,5.25,5,5.15,7415,0
2010-04-16,5.22,5.35,5.01,5.19,5635,0
2010-04-19,5.32,5.42,5.2,5.39,8346,0
2010-04-20,5.37,5.4,5.23,5.4,3705,0
2010-04-21,5.29,5.57,5.29,5.42,6911,0
2010-04-22,5.32,5.58,5.22,5.48,3042,0
2010-04-23,5.6,5.64,5.6,5.64,1725,0
2010-04-26,5.5,5.59,5.25,5.5,10274,0
2010-04-27,5.48,5.5,5.47,5.49,4244,0
2010-04-28,5.49,5.5,5.38,5.48,802,0
2010-04-29,5.65,5.75,5.54,5.6,6450,0
2010-04-30,5.75,5.84,5.54,5.6,184258,0
2010-05-03,5.73,5.75,5.59,5.71,25805,0
2010-05-04,5.9,5.93,5.49,5.93,9039,0
2010-05-05,5.93,5.93,5.52,5.7,4200,0
2010-05-06,5.67,5.67,5.32,5.43,2721,0
2010-05-07,5.6,5.84,5,5.25,5950,0
2010-05-10,5.59,5.77,5.24,5.5,14452,0
2010-05-11,5.72,5.75,5.31,5.61,2602,0
2010-05-12,5.5,5.75,5.5,5.58,9423,0
2010-05-13,5.69,5.69,5.59,5.6,40185,0
2010-05-14,5.68,5.74,5.6,5.74,15716,0
2010-05-17,5.89,5.89,5.75,5.84,10050,0
2010-05-18,5.66,6.09,5.61,6.03,8357,0
2010-05-19,6.1,6.12,5.62,6.1,4180,0
2010-05-20,6.2,6.2,5.88,5.96,4764,0
2010-05-21,6.2,6.26,5.66,6.16,5885,0
2010-05-24,6.08,6.08,5.86,5.93,3700,0
2010-05-25,6.3,6.3,5.76,6.12,6300,0
2010-05-26,5.87,6.1,5.86,6.03,6550,0
2010-05-27,6.15,6.15,5.83,6,500,0
2010-05-28,5.9,6,5.81,5.96,3200,0
2010-06-01,5.81,5.99,5.6,5.86,2247,0
2010-06-02,6,6,5.61,5.65,700,0
2010-06-03,5.98,6,5.9,5.9,3490,0
2010-06-04,5.62,5.84,5.62,5.84,935,0
2010-06-07,5.64,5.84,5.63,5.84,500,0
2010-06-08,5.64,5.8,5.61,5.73,700,0
2010-06-11,5.62,5.69,5.5,5.6,9610,0
2010-06-14,5.6,5.61,5.6,5.6,11380,0
2010-06-15,5.61,5.66,5.6,5.64,125298,0
2010-06-16,5.65,5.68,5.55,5.58,7925,0
2010-06-17,5.69,5.69,5.52,5.57,4200,0
2010-06-18,5.55,5.68,5.53,5.61,22728,0
2010-06-21,5.6,5.62,5.52,5.52,3000,0
2010-06-22,5.48,5.55,5.37,5.55,3440,0
2010-06-23,5.69,5.9,5.67,5.79,16040,0
2010-06-24,5.7,5.79,5.54,5.55,1700,0
2010-06-25,5.97,5.97,5.48,5.54,5100,0
2010-06-28,5.41,5.54,5.34,5.46,5400,0
2010-06-29,5.47,5.47,5.46,5.46,1400,0
2010-06-30,5.51,5.57,5.42,5.5,1920,0
2010-07-01,5.44,5.75,5.35,5.61,10552,0
2010-07-06,5.47,5.47,5.47,5.47,250,0
2010-07-08,5.5,5.74,5.49,5.71,2933,0
2010-07-09,5.53,5.75,5.53,5.75,300,0
2010-07-13,5.61,5.99,5.51,5.8,16397,0
2010-07-14,5.75,5.99,5.56,5.62,12800,0
2010-07-15,5.76,5.99,5.76,5.92,6600,0
2010-07-16,5.91,5.91,5.23,5.33,15010,0
2010-07-19,5.4,5.75,5.36,5.65,22102,0
2010-07-20,5.49,5.58,5.31,5.43,17380,0
2010-07-21,5.52,5.82,5.52,5.77,12300,0
2010-07-22,5.76,5.76,5.4,5.43,11200,0
2010-07-23,5.56,5.8,5.54,5.8,14604,0
2010-07-26,5.41,5.68,5.32,5.34,11629,0
2010-07-27,5.39,5.49,5.14,5.19,23937,0
2010-07-28,5.21,5.56,5.21,5.29,4891,0
2010-07-29,5.16,5.41,5.16,5.33,500,0
2010-07-30,5.41,5.43,5.21,5.22,4500,0
2010-08-02,5.78,5.78,5.44,5.46,834,0
2010-08-03,5.65,5.77,5.65,5.69,3334,0
2010-08-04,5.32,5.77,5.29,5.71,1442,0
2010-08-05,5.67,5.72,5.27,5.47,4140,0
2010-08-06,5.35,5.36,5.27,5.35,11659,0
2010-08-09,5.48,5.79,5.48,5.77,11717,0
2010-08-10,5.54,5.55,5.39,5.39,11000,0
2010-08-11,5.47,5.73,5.47,5.56,9200,0
2010-08-13,5.21,5.31,5.1,5.1,5950,0
2010-08-16,5.5,5.5,5.16,5.25,6500,0
2010-08-17,5.25,5.6,5.25,5.59,21100,0
2010-08-18,5.52,5.52,5.42,5.43,1500,0
2010-08-19,5.32,5.48,5.32,5.47,400,0
2010-08-20,5.49,5.59,5.22,5.37,7940,0
2010-08-23,5.28,5.71,5.21,5.5,13124,0
2010-08-24,5.49,5.49,5.27,5.27,3545,0
2010-08-25,5.28,5.5,4.92,5.37,2307,0
2010-08-26,5.01,5.37,4.95,5.24,5459,0
2010-08-27,5.09,5.5,5.09,5.39,14219,0
2010-08-30,5.4,5.4,5.04,5.39,8227,0
2010-08-31,5.35,5.35,5.06,5.28,2500,0
2010-09-01,5.11,5.11,4.8,4.93,11341,0
2010-09-02,4.93,5.2,4.93,5.2,9542,0
2010-09-03,5.18,5.38,4.92,5.32,3303,0
2010-09-07,5.31,5.33,5.17,5.2,9003,0
2010-09-08,5.16,5.22,5.11,5.2,5500,0
2010-09-09,5.24,5.24,5,5.02,16513,0
2010-09-10,5.1,5.35,5.1,5.2,800,0
2010-09-13,5.24,5.24,4.9,4.91,5900,0
2010-09-14,4.83,4.85,4.67,4.75,12328,0
2010-09-15,4.63,4.89,4.6,4.76,2600,0
2010-09-16,4.67,4.81,4.64,4.76,6562,0
2010-09-17,4.81,4.84,4.77,4.84,4208,0
2010-09-20,4.82,4.82,4.66,4.66,2400,0
2010-09-21,4.65,4.71,4.65,4.71,600,0
2010-09-23,4.62,4.74,4.5,4.74,2701,0
2010-09-24,4.74,4.77,4.67,4.77,2300,0
2010-09-27,4.71,4.79,4.71,4.74,1100,0
2010-09-28,4.8,4.99,4.69,4.99,8570,0
2010-09-29,4.92,4.97,4.88,4.88,6700,0
2010-09-30,4.92,4.94,4.65,4.87,1500,0
2010-10-01,4.55,4.95,4.53,4.95,17327,0
2010-10-04,4.95,4.95,4.76,4.88,18105,0
2010-10-05,4.89,5.02,4.87,5.02,10243,0
2010-10-06,4.99,5.04,4.94,4.96,6600,0
2010-10-07,4.96,5,4.72,4.97,9010,0
2010-10-08,5.04,5.04,4.9,4.95,8485,0
2010-10-11,4.9,4.97,4.88,4.97,3502,0
2010-10-12,5.03,5.38,4.95,5.19,4100,0
2010-10-13,5.15,5.18,5.07,5.13,700,0
2010-10-14,5.16,5.5,4.93,5.49,7560,0
2010-10-15,5.4,5.43,5.4,5.43,600,0
2010-10-18,5.46,5.64,5.32,5.59,5211,0
2010-10-19,5.63,5.63,5.26,5.52,2954,0
2010-10-20,5.49,5.62,5.16,5.28,5100,0
2010-10-21,5.61,5.61,5.09,5.45,11100,0
2010-10-22,5.43,5.44,5.4,5.4,4375,0
2010-10-25,5.42,5.42,5.4,5.4,4800,0
2010-10-26,5.43,5.63,5.43,5.49,2500,0
2010-10-27,5.42,5.51,5.4,5.4,3700,0
2010-10-28,5.4,5.4,5.06,5.35,6955,0
2010-10-29,5.4,5.4,5.35,5.35,6200,0
2010-11-01,5.35,5.6,5.35,5.6,300,0
2010-11-02,5.66,5.66,5.45,5.53,1876,0
2010-11-04,5.45,5.45,5.45,5.45,8370,0
2010-11-05,5.39,5.53,5.03,5.08,2470,0
2010-11-08,5.28,5.28,4.91,5.04,2397,0
2010-11-09,5.05,5.18,4.96,5.18,1800,0
2010-11-10,5.05,5.05,4.92,4.98,1400,0
2010-11-11,4.9,4.94,4.8,4.92,12400,0
2010-11-12,4.81,4.91,4.6,4.75,5766,0
2010-11-15,4.85,4.98,4.68,4.92,4700,0
2010-11-16,4.83,4.92,4.75,4.91,4398,0
2010-11-17,4.61,4.92,4.58,4.89,2100,0
2010-11-18,4.85,5.09,4.8,5.06,5112,0
2010-11-19,5.01,5.13,4.88,5.12,1750,0
2010-11-22,4.97,5,4.88,4.95,16365,0
2010-11-23,5.05,5.05,4.89,5.03,498,0
2010-11-24,5,5.05,5,5.05,1300,0
2010-11-29,4.92,5.16,4.92,5.16,2500,0
2010-11-30,5.15,5.18,4.84,5.07,3298,0
2010-12-01,4.64,5.19,4.64,4.96,1485,0
2010-12-02,4.62,4.95,4.6,4.93,500,0
2010-12-03,4.88,5.2,4.82,4.98,9100,0
2010-12-06,4.88,5.2,4.83,4.92,7356,0
2010-12-08,4.82,4.83,4.82,4.82,702,0
2010-12-09,4.82,4.82,4.58,4.79,2200,0
2010-12-10,4.66,4.77,4.66,4.69,600,0
2010-12-13,4.31,4.78,4.27,4.49,2950,0
2010-12-14,4.27,4.57,4.27,4.57,6374,0
2010-12-15,4.41,4.75,4.41,4.67,2910,0
2010-12-16,4.53,4.56,4.45,4.56,9100,0
2010-12-17,4.65,4.65,4.5,4.59,2400,0
2010-12-20,4.5,4.63,4.5,4.5,6032,0
2010-12-21,4.75,4.75,4.6,4.75,11400,0
2010-12-22,4.75,5.19,4.75,5.19,15004,0
2010-12-23,5.2,5.2,5.13,5.2,4500,0
2010-12-27,5.2,5.29,5.1,5.29,8323,0
2010-12-28,5.21,5.3,4.91,5.1,3971,0
2010-12-30,5.07,5.09,4.85,5,1110,0
2010-12-31,5,5,4.75,4.95,6801,0
2011-01-03,4.85,4.97,4.85,4.95,907,0
2011-01-04,4.9,5,4.84,4.95,1500,0
2011-01-05,4.9,4.9,4.9,4.9,250,0
2011-01-06,4.95,5,4.75,4.75,19278,0
2011-01-07,4.76,4.8,4.76,4.8,875,0
2011-01-10,4.76,4.76,4.53,4.69,1395,0
2011-01-12,4.53,4.79,4.52,4.79,1835,0
2011-01-13,4.72,4.72,4.65,4.65,600,0
2011-01-14,4.59,4.66,4.52,4.66,12556,0
2011-01-18,4.57,4.57,4.57,4.57,100,0
2011-01-20,4.52,4.52,4.52,4.52,815,0
2011-01-24,4.62,4.65,4.53,4.54,11995,0
2011-01-25,4.65,4.74,4.63,4.65,10699,0
2011-01-27,4.19,4.6,4.19,4.6,12963,0
2011-01-28,4.76,4.76,4.54,4.74,400,0
2011-02-02,4.66,4.75,4.66,4.74,1435,0
2011-02-03,4.5,4.79,4.5,4.79,3250,0
2011-02-04,4.8,4.9,4.8,4.9,950,0
2011-02-07,5,5.25,5,5.25,15968,0
2011-02-08,5.25,5.25,5.25,5.25,1155,0
2011-02-09,5.03,5.49,5.03,5.39,700,0
2011-02-10,5.52,5.8,5.01,5.5,7777,0
2011-02-14,5.24,5.38,5.24,5.38,700,0
2011-02-15,5.41,5.41,5.41,5.41,200,0
2011-02-16,5.5,5.97,5.4,5.97,11276,0
2011-02-17,6,6.03,5.98,5.98,2218,0
2011-02-18,5.42,6.05,5.41,6.05,4232,0
2011-02-22,6,6.04,5.9,6.04,2650,0
2011-02-23,6.1,6.1,6.08,6.08,600,0
2011-02-24,5.85,6.09,5.85,6.09,200,0
2011-02-28,6.05,6.05,5.78,5.98,2012,0
2011-03-01,6.05,6.09,6,6.09,4843,0
2011-03-03,6.09,6.28,6.09,6.28,7048,0
2011-03-07,6.09,6.15,5.67,5.97,6650,0
2011-03-09,5.9,5.9,5.77,5.77,3631,0
2011-03-10,5.46,5.8,5.45,5.75,4250,0
2011-03-11,5.97,5.97,5.97,5.97,100,0
2011-03-14,6.19,6.19,6.19,6.19,100,0
2011-03-15,5.81,5.93,5.63,5.81,515,0
2011-03-16,5.85,5.85,5.54,5.78,1400,0
2011-03-17,5.4,5.89,5.4,5.72,4570,0
2011-03-18,5.4,5.75,5.4,5.75,3380,0
2011-03-21,5.53,5.8,5.5,5.68,2727,0
2011-03-22,5.5,5.7,5.44,5.58,1950,0
2011-03-25,5.42,5.64,5.42,5.64,4034,0
2011-03-28,5.43,5.65,5.41,5.65,2540,0
2011-03-29,5.43,5.68,5.43,5.68,600,0
2011-03-30,5.55,5.55,5.52,5.55,1243,0
2011-03-31,5.66,5.8,5.66,5.8,200,0
2011-04-01,5.53,5.8,5.4,5.8,8076,0
2011-04-04,5.89,5.94,5.73,5.84,2108,0
2011-04-05,5.71,6.21,5.71,6.09,3986,0
2011-04-06,5.81,5.92,5.58,5.9,10240,0
2011-04-07,5.53,5.7,5.49,5.54,1140,0
2011-04-08,5.3,5.53,5.3,5.51,2686,0
2011-04-11,5.26,5.37,5.26,5.35,2000,0
2011-04-13,5.39,5.39,5.25,5.39,2100,0
2011-04-14,5.45,5.45,5.16,5.28,5309,0
2011-04-15,5.36,5.38,5.19,5.24,1100,0
2011-04-18,5.25,5.25,5.2,5.2,1100,0
2011-04-19,5.37,5.37,5.24,5.31,850,0
2011-04-21,5,5.3,5,5.3,1300,0
2011-04-25,5.48,5.56,5.17,5.25,2793,0
2011-04-26,5.26,5.58,5,5.1,8510,0
2011-04-27,5.06,5.29,5.01,5.2,8700,0
2011-04-28,5.25,5.45,5.25,5.37,1150,0
2011-04-29,5.33,5.33,5.15,5.29,900,0
2011-05-02,5.08,5.29,5.05,5.05,1300,0
2011-05-03,5.07,5.07,5.02,5.05,1200,0
2011-05-05,5,5,5,5,100,0
2011-05-06,5.25,5.25,5,5.25,200,0
2011-05-10,5.11,5.11,5.06,5.11,300,0
2011-05-11,5.06,5.39,5.06,5.06,1300,0
2011-05-13,5.34,5.34,5.34,5.34,100,0
2011-05-16,5.07,5.29,5.07,5.11,2279,0
2011-05-17,5,5.21,5,5.08,11004,0
2011-05-18,4.95,5.21,4.92,5.21,11790,0
2011-05-19,5.13,5.19,5,5.03,12200,0
2011-05-20,4.92,5.13,4.91,5.12,9789,0
2011-05-23,5.12,5.12,5.12,5.12,2514,0
2011-05-24,5.11,5.39,5.11,5.24,4335,0
2011-05-27,5.35,5.35,5.35,5.35,100,0
2011-05-31,5.35,5.35,5.09,5.09,1861,0
2011-06-01,5.35,5.84,5.17,5.84,18609,0
2011-06-02,5.61,5.68,5.31,5.61,3350,0
2011-06-03,5.37,5.62,5.37,5.57,1000,0
2011-06-06,5.19,5.26,5.19,5.26,2200,0
2011-06-07,5.07,5.56,5.07,5.2,3420,0
2011-06-08,5.51,5.51,5.25,5.25,900,0
2011-06-09,5.26,5.47,5.14,5.35,3174,0
2011-06-10,5.22,5.22,5.14,5.14,1000,0
2011-06-13,5.08,5.08,4.86,4.91,4931,0
2011-06-14,4.79,4.89,4.64,4.83,2400,0
2011-06-15,4.51,4.9,4.51,4.75,3899,0
2011-06-16,4.62,4.74,4.58,4.63,600,0
2011-06-17,4.71,4.79,4.67,4.77,908,0
2011-06-20,4.49,4.99,4.49,4.99,2848,0
2011-06-21,4.78,4.95,4.66,4.95,4431,0
2011-06-22,4.92,5.68,4.86,5.24,10628,0
2011-06-23,5.25,5.43,4.7,5.11,10214,0
2011-06-24,5.13,5.34,4.94,5.03,10228,0
2011-06-27,5.31,5.31,4.84,5.1,2650,0
2011-06-28,5.2,5.33,4.91,5.31,9086,0
2011-06-29,5.12,5.16,4.95,5.04,4320,0
2011-06-30,5,5.32,4.86,5.11,3011,0
2011-07-01,5.07,5.1,4.88,5.07,3654,0
2011-07-05,5.23,5.23,4.96,5.02,7981,0
2011-07-06,5.07,5.3,5.07,5.24,1325,0
2011-07-07,5.25,5.48,5.06,5.2,5600,0
2011-07-08,5.29,5.29,4.9,5.01,2923,0
2011-07-11,5.21,5.23,5.1,5.15,1600,0
2011-07-12,5.16,5.19,4.96,4.99,1500,0
2011-07-13,4.99,5.4,4.99,5.15,3483,0
2011-07-14,5.22,5.22,4.9,5.19,2200,0
2011-07-15,5.12,5.19,5.12,5.12,2430,0
2011-07-18,5.12,5.2,5.02,5.16,1895,0
2011-07-19,5.15,5.25,5.05,5.15,4677,0
2011-07-20,5.06,5.14,5.06,5.14,400,0
2011-07-21,5.1,5.3,5.01,5.27,4500,0
2011-07-22,5.2,5.4,5.13,5.4,3900,0
2011-07-25,5.35,5.4,5.01,5.19,23110,0
2011-07-26,5.23,5.3,5.1,5.22,28297,0
2011-07-27,5.3,5.4,5,5.22,19882,0
2011-07-28,5.12,5.4,5.12,5.23,2511,0
2011-07-29,5.16,5.37,5.16,5.26,1300,0
2011-08-01,5.19,5.25,5.16,5.16,1600,0
2011-08-04,5.1,5.11,4.9,4.9,2611,0
2011-08-05,4.9,4.97,4.8,4.8,2120,0
2011-08-09,4.43,5.49,4.43,5.3,11160,0
2011-08-10,5.39,5.39,4.77,5.21,4000,0
2011-08-11,5.3,5.3,4.94,5.09,2750,0
2011-08-12,5.13,5.14,4.87,4.87,600,0
2011-08-15,5.16,5.16,5.14,5.14,400,0
2011-08-18,5.2,5.2,4.9,4.9,3200,0
2011-08-19,4.86,4.97,4.86,4.9,500,0
2011-08-22,5.09,5.31,4.88,4.99,4000,0
2011-08-23,4.97,5.2,4.26,4.92,6350,0
2011-08-25,4.99,5.28,4.83,4.93,3799,0
2011-08-26,4.76,5.34,4.47,5.34,3781,0
2011-08-29,5.08,5.1,4.82,5.1,6900,0
2011-08-30,4.96,5.17,4.68,5.17,4260,0
2011-08-31,5.01,5.01,4.66,4.87,6160,0
2011-09-01,4.85,5.08,4.85,4.98,400,0
2011-09-02,4.54,5,4.54,5,400,0
2011-09-07,4.9,5,4.59,4.65,2450,0
2011-09-08,4.59,4.7,4.32,4.37,5642,0
2011-09-09,4.34,4.37,4.29,4.37,610,0
2011-09-12,4.32,4.45,4.25,4.35,3490,0
2011-09-14,4.4,4.41,4.4,4.41,810,0
2011-09-15,4.47,4.48,4.26,4.44,4310,0
2011-09-16,4.44,4.45,4.27,4.45,961,0
2011-09-19,4.34,4.34,4.27,4.27,200,0
2011-09-20,4.29,4.35,4.25,4.25,2635,0
2011-09-21,4.28,4.46,4.2,4.2,1600,0
2011-09-22,4.02,4.28,4.02,4.26,6500,0
2011-09-23,4.2,4.2,4.01,4.05,1600,0
2011-09-26,4.2,4.23,4.02,4.02,6200,0
2011-09-27,4.19,4.22,4.07,4.15,5280,0
2011-09-29,4.01,4.01,4.01,4.01,250,0
2011-09-30,3.9,3.9,3.88,3.88,200,0
2011-10-05,3.82,3.85,3.67,3.84,661,0
2011-10-06,3.98,4,3.98,3.99,1601,0
2011-10-07,3.41,3.99,3.41,3.89,2826,0
2011-10-11,3.86,4,3.71,3.95,3699,0
2011-10-12,3.74,3.91,3.74,3.9,1489,0
2011-10-13,3.89,3.9,3.74,3.9,2520,0
2011-10-18,3.7,3.79,3.68,3.7,2732,0
2011-10-20,3.8,3.8,3.8,3.8,100,0
2011-10-24,3.72,3.72,3.72,3.72,180,0
2011-10-25,3.7,3.79,3.7,3.72,750,0
2011-10-27,3.72,3.73,3.72,3.73,400,0
2011-10-28,3.77,3.77,3.77,3.77,100,0
2011-11-01,3.71,3.71,3.7,3.7,2400,0
2011-11-02,3.71,3.71,3.71,3.71,100,0
2011-11-03,3.75,3.75,3.7,3.7,1400,0
2011-11-04,3.7,3.75,3.7,3.75,300,0
2011-11-07,3.66,3.66,3.24,3.24,2800,0
2011-11-09,3.49,3.57,3.36,3.36,1614,0
2011-11-10,2.94,3.49,2.94,3.49,1100,0
2011-11-11,3.49,3.56,3.49,3.56,2800,0
2011-11-14,3.9,3.9,3.9,3.9,100,0
2011-11-15,3.8,3.8,3.5,3.76,4514,0
2011-11-17,3.54,3.55,3.36,3.36,1600,0
2011-11-18,3.73,3.73,3.15,3.15,3200,0
2011-11-21,3.18,3.35,3.13,3.35,2799,0
2011-11-22,3.89,3.89,3.89,3.89,100,0
2011-11-23,3.43,3.47,3.25,3.25,1630,0
2011-11-28,3.36,3.37,3.25,3.33,1600,0
2011-11-29,3.29,3.34,3.29,3.34,200,0
2011-12-01,3.25,3.55,3.25,3.37,2995,0
2011-12-05,3.35,3.35,3.25,3.25,200,0
2011-12-06,3.19,3.2,3.16,3.2,700,0
2011-12-08,3.35,3.4,3.21,3.31,28302,0
2011-12-12,3.35,3.35,2.99,3.01,12873,0
2011-12-13,3.16,3.17,3.03,3.03,897,0
2011-12-14,2.95,3.13,2.95,3.06,3600,0
2011-12-15,3,3,2.96,2.96,2900,0
2011-12-16,2.95,2.96,2.8,2.95,7714,0
2011-12-19,2.73,2.85,2.73,2.82,2647,0
2011-12-20,2.8,2.85,2.7,2.7,2350,0
2011-12-21,2.75,2.8,2.7,2.7,4350,0
2011-12-22,2.78,2.78,2.6,2.61,3100,0
2011-12-23,2.64,2.76,2.61,2.76,2100,0
2011-12-27,2.65,2.76,2.61,2.62,3752,0
2011-12-28,2.75,2.79,2.67,2.7,7291,0
2011-12-29,2.74,2.85,2.7,2.75,47923,0
2011-12-30,3.04,3.04,2.77,2.89,32924,0
2012-01-03,3,3.1,3,3.02,4270,0
2012-01-04,3.08,3.08,3,3.08,200,0
2012-01-05,2.92,3,2.92,2.97,1300,0
2012-01-06,2.92,3,2.9,2.93,1500,0
2012-01-09,3.03,3.08,3.03,3.05,9500,0
2012-01-10,3.1,3.16,3.1,3.16,200,0
2012-01-11,3.35,3.35,3.35,3.35,100,0
2012-01-13,3.19,3.19,3.19,3.19,1300,0
2012-01-18,3.08,3.08,3.07,3.07,600,0
2012-01-20,3.08,3.6,3.08,3.33,10618,0
2012-01-23,3.59,3.6,3.57,3.6,2704,0
2012-01-24,3.42,3.84,3.35,3.84,5733,0
2012-01-26,3.38,3.73,3.38,3.73,500,0
2012-02-02,3.57,3.77,3.57,3.62,6800,0
2012-02-03,3.49,3.5,3.08,3.15,5984,0
2012-02-06,3.15,3.68,3.15,3.41,3634,0
2012-02-07,3.5,4.2,3.5,3.69,52267,0
2012-02-08,3.96,3.98,3.71,3.8,6897,0
2012-02-10,3.7,3.92,3.7,3.84,2000,0
2012-02-13,3.9,4,3.9,4,1351,0
2012-02-14,3.87,3.87,3.76,3.8,10910,0
2012-02-15,3.94,4.06,3.68,3.95,12150,0
2012-02-16,3.99,4.49,3.99,4.37,8796,0
2012-02-17,4.26,4.48,4.05,4.48,3799,0
2012-02-22,4.4,4.4,4.36,4.4,1593,0
2012-02-23,4.46,4.48,4.36,4.36,1389,0
2012-02-24,4.36,4.4,4.3,4.4,2153,0
2012-02-27,4.54,4.58,4.54,4.56,900,0
2012-02-28,4.4,4.58,4.31,4.4,3922,0
2012-03-01,4.4,4.4,3.71,4.06,1877,0
2012-03-02,4.6,4.6,3.87,4.39,1903,0
2012-03-05,4.19,4.4,4.19,4.39,600,0
2012-03-06,4,4.43,4,4.03,23832,0
2012-03-07,4.05,4.09,3.64,4,27288,0
2012-03-08,3.66,3.93,3.66,3.87,1600,0
2012-03-09,3.68,4,3.68,3.92,7640,0
2012-03-12,3.81,3.96,3.75,3.75,26094,0
2012-03-13,3.88,3.99,3.75,3.99,6410,0
2012-03-14,3.75,3.78,3.75,3.78,31129,0
2012-03-15,3.75,3.86,3.75,3.86,1070,0
2012-03-16,3.8,3.89,3.8,3.88,2919,0
2012-03-19,3.8,3.8,3.8,3.8,909,0
2012-03-21,3.8,3.8,3.8,3.8,355,0
2012-03-22,3.95,3.95,3.8,3.8,300,0
2012-03-23,3.89,3.89,3.89,3.89,300,0
2012-03-26,3.83,3.89,3.8,3.81,1952,0
2012-03-28,3.8,3.8,3.8,3.8,100,0
2012-03-29,3.8,4.1,3.8,3.88,1600,0
2012-03-30,3.99,4,3.82,3.82,300,0
2012-04-02,4.01,4.15,3.9,4.05,4344,0
2012-04-03,4,4.05,3.89,3.98,2028,0
2012-04-10,3.93,3.93,3.9,3.9,760,0
2012-04-12,3.9,3.9,3.75,3.8,2400,0
2012-04-17,3.76,3.76,3.76,3.76,1000,0
2012-04-25,3.9,3.9,3.88,3.88,200,0
2012-04-26,3.88,3.9,3.76,3.9,400,0
2012-04-27,3.89,3.89,3.89,3.89,100,0
2012-04-30,3.76,3.89,3.75,3.88,3863,0
2012-05-01,3.9,3.91,3.89,3.91,2977,0
2012-05-02,3.94,4.17,3.94,4.15,400,0
2012-05-03,3.97,4.14,3.75,4.14,892,0
2012-05-07,4.1,4.14,4,4.14,4450,0
2012-05-08,4,4.14,3.95,3.95,6925,0
2012-05-09,3.95,3.95,3.95,3.95,2200,0
2012-05-14,3.95,3.95,3.95,3.95,100,0
2012-05-15,4.12,4.14,3.95,3.95,2998,0
2012-05-16,3.95,3.95,3.95,3.95,1500,0
2012-05-18,4,4.02,3.86,3.99,9977,0
2012-05-21,3.98,3.98,3.96,3.96,200,0
2012-05-22,3.96,4.04,3.94,4.04,6905,0
2012-05-23,4,4,3.94,3.95,26975,0
2012-05-24,3.94,3.99,3.91,3.99,1400,0
2012-05-29,4,4,4,4,6600,0
2012-05-30,3.94,4.14,3.94,4.14,200,0
2012-05-31,4.12,4.14,4.12,4.14,200,0
2012-06-01,4.12,4.2,4.05,4.2,13600,0
2012-06-04,4.19,4.19,4.14,4.15,5534,0
2012-06-05,4.15,4.15,4.15,4.15,600,0
2012-06-06,4.15,4.15,4.15,4.15,242,0
2012-06-07,4.15,4.15,3.96,4.14,841,0
2012-06-08,3.97,4.15,3.97,4.15,200,0
2012-06-11,4.12,4.14,3.97,4.14,600,0
2012-06-22,4.11,4.16,4.11,4.16,1110,0
2012-06-25,4.05,4.05,4.03,4.04,926,0
2012-06-27,3.96,3.96,3.96,3.96,300,0
2012-06-28,3.9,4.09,3.9,4.09,2490,0
2012-06-29,3.96,4.09,3.91,4.08,1976,0
2012-07-02,4.03,4.09,3.85,4.08,3600,0
2012-07-03,4.06,4.07,3.9,4.07,1300,0
2012-07-06,4.03,4.03,3.85,4.01,1061,0
2012-07-13,3.96,3.96,3.96,3.96,100,0
2012-07-16,3.99,3.99,3.85,3.85,300,0
2012-07-17,3.85,3.99,3.58,3.74,11136,0
2012-07-18,3.84,4,3.25,3.37,4942,0
2012-07-19,3.18,3.3,3.15,3.17,2300,0
2012-07-20,3.48,3.48,3.27,3.47,300,0
2012-07-23,3.4,3.4,3.4,3.4,300,0
2012-07-24,2.94,3.168,2.94,3.15,2600,0
2012-07-25,3.4,4,3.2,3.82,11979,0
2012-07-26,3.65,3.65,3.22,3.27,3922,0
2012-07-27,3.65,3.96,3.48,3.95,3816,0
2012-07-30,3.95,3.99,3.82,3.96,2300,0
2012-07-31,3.99,3.99,3.89,3.99,300,0
2012-08-06,3.9,3.98,3.9,3.97,400,0
2012-08-07,3.94,4,3.94,4,1014,0
2012-08-08,4,4,4,4,1200,0
2012-08-09,4,4.05,4,4.05,2000,0
2012-08-10,4,4,3.75,3.82,2892,0
2012-08-13,3.88,3.91,3.88,3.9,1106,0
2012-08-14,3.31,3.91,3.31,3.91,400,0
2012-08-17,3.95,3.99,3.8001,3.98,5062,0
2012-08-20,3.88,3.88,3.78,3.78,300,0
2012-08-21,3.88,3.88,3.7,3.88,4700,0
2012-08-22,3.9,4.18,3.8,3.8,8763,0
2012-08-28,4,4,4,4,100,0
2012-08-29,3.88,4,3.3401,3.89,1200,0
2012-08-30,3.86,3.87,3.81,3.87,690,0
2012-09-04,3.82,3.99,3.82,3.92,8741,0
2012-09-05,3.8,3.8,3.6,3.71,2309,0
2012-09-06,3.77,3.93,3.77,3.92,7026,0
2012-09-07,3.9,3.92,3.85,3.92,7965,0
2012-09-10,3.78,3.9,3.78,3.9,4500,0
2012-09-11,3.99,3.99,3.99,3.99,100,0
2012-09-12,3.46,4.11,3.46,4.01,8010,0
2012-09-13,3.92,4.2,3.82,3.92,16948,0
2012-09-14,4.01,4.3737,3.86,3.92,24913,0
2012-09-17,3.96,4.2,3.83,4.04,1400,0
2012-09-18,3.9,4.45,3.9,4.448,7988,0
2012-09-19,4.47,4.8017,4.47,4.8017,11542,0
2012-09-20,4.81,5.34,4.81,5.2925,9081,0
2012-09-21,5.29,5.32,4.5401,5.32,5870,0
2012-09-24,5.32,5.32,4.35,5.32,10245,0
2012-09-25,5.32,5.32,4.6416,4.6416,300,0
2012-09-26,5.01,5.32,4.88,5.03,3274,0
2012-09-27,5.07,5.49,5.07,5.2001,3269,0
2012-09-28,5.15,5.48,4.76,5.48,3011,0
2012-10-01,5.33,5.35,5.275,5.29,1060,0
2012-10-02,5.07,5.46,5.05,5.24,3504,0
2012-10-03,5.28,5.4799,4.65,5.35,2862,0
2012-10-04,5.48,5.48,5.24,5.24,400,0
2012-10-05,5.48,5.48,5.2301,5.34,2958,0
2012-10-08,5.33,5.33,5.33,5.33,100,0
2012-10-09,5.3,5.43,4.9101,5.31,4909,0
2012-10-10,5.35,5.3662,5.3,5.35,6185,0
2012-10-11,5.32,5.35,5.3016,5.34,3857,0
2012-10-15,5.32,5.32,5.32,5.32,314,0
2012-10-16,5.48,5.49,5.45,5.48,2721,0
2012-10-17,5.47,5.49,5.45,5.4535,1000,0
2012-10-18,5.58,5.58,5.4,5.41,1700,0
2012-10-19,5.5,5.5,5.4,5.4,5638,0
2012-10-22,5.075,5.4999,5.03,5.42,2800,0
2012-10-23,5.38,5.5399,5.15,5.28,800,0
2012-10-24,5.33,5.5399,5.1601,5.3,2150,0
2012-10-25,5.32,5.44,5.32,5.44,2500,0
2012-10-26,5.44,5.44,5.44,5.44,715,0
2012-10-31,5.44,5.44,4.97,5.43,1486,0
2012-11-01,5.43,5.43,5.43,5.43,100,0
2012-11-02,5.43,5.4899,5.39,5.4899,646,0
2012-11-05,5.4,5.5499,5.4,5.5499,548,0
2012-11-06,5.47,5.47,5.2101,5.46,801,0
2012-11-07,5.35,5.46,5.35,5.46,400,0
2012-11-08,5.4,5.44,5.4,5.44,200,0
2012-11-09,5.4699,5.4699,5.15,5.4699,1512,0
2012-11-12,5.3,5.55,5.25,5.4,7217,0
2012-11-13,5.36,5.44,5.1301,5.3999,400,0
2012-11-14,5.38,5.41,5.38,5.39,1966,0
2012-11-16,5.17,5.45,5.15,5.26,15400,0
2012-11-19,5.4399,5.4399,5.2,5.29,500,0
2012-11-20,5.44,5.44,5.25,5.44,300,0
2012-11-21,5.18,5.44,5.18,5.44,258,0
2012-11-23,5.25,5.44,5.25,5.41,2552,0
2012-11-26,5.3,5.3999,5.21,5.3999,3461,0
2012-11-27,5.21,5.3999,5.15,5.3799,3561,0
2012-11-28,5.21,5.4399,5.21,5.3599,1411,0
2012-11-29,5.38,5.4399,5.38,5.4399,300,0
2012-11-30,5.41,5.41,5.2,5.2,573,0
2012-12-03,5.33,5.35,5.29,5.33,15981,0
2012-12-04,5.26,5.44,5.26,5.3,3054,0
2012-12-05,5.3999,5.3999,5.3999,5.3999,100,0
2012-12-10,5.46,5.46,5.46,5.46,100,0
2012-12-11,5.3,5.46,5.2,5.3899,9545,0
2012-12-12,5.29,5.2999,5.2,5.2999,5368,0
2012-12-13,5.24,5.3,5.24,5.29,20623,0
2012-12-14,5.31,5.46,5.3,5.46,29473,0
2012-12-17,5.26,5.46,5.26,5.28,700,0
2012-12-18,5.46,6.4,5.35,6.4,107778,0
2012-12-19,6.4,7,6.37,6.7,24573,0
2012-12-20,6.76,6.9999,6.76,6.84,4399,0
2012-12-21,6.8,6.9,6.36,6.7,13478,0
2012-12-24,6.6001,6.6187,6.02,6.6187,7701,0
2012-12-26,6.3001,6.63,6.3001,6.62,5700,0
2012-12-27,6.6199,6.6199,6.35,6.6199,450,0
2012-12-28,6.65,6.65,6.36,6.65,1250,0
2012-12-31,6.74,6.74,6.31,6.5,3800,0
2013-01-02,6.7,6.7,6.23,6.55,500,0
2013-01-03,6.7399,7.74,6.5001,7.74,27709,0
2013-01-04,7.82,8.72,7,8.524,45035,0
2013-01-07,8.62,8.81,8.3999,8.7,31866,0
2013-01-08,8.72,8.75,8.72,8.75,200,0
2013-01-09,8.5,8.83,8.1,8.33,17211,0
2013-01-10,8.5035,8.5035,8.35,8.35,450,0
2013-01-11,8.35,8.46,8.001,8.4264,2200,0
2013-01-14,8.34,8.48,8.04,8.48,3927,0
2013-01-15,8.6,8.74,8.26,8.7,5380,0
2013-01-16,8.87,9.5,8.75,9.5,28919,0
2013-01-17,9.2,9.75,9.101,9.75,3995,0
2013-01-18,9.75,9.75,9.685,9.72,1317,0
2013-01-22,9.69,9.71,9.33,9.672,2780,0
2013-01-24,9.68,9.68,9.4518,9.5,1880,0
2013-01-25,9.49,9.5,9.49,9.5,970,0
2013-01-28,9.46,9.5,8.6,8.84,12885,0
2013-01-29,9,9.15,8.82,8.82,2746,0
2013-01-30,8.96,8.96,8.252,8.252,4186,0
2013-01-31,8.06,8.55,8.06,8.55,7164,0
2013-02-01,8.72,9.31,8.7,9.24,33333,0
2013-02-04,9,9.8,9,9.75,23028,0
2013-02-05,9.57,9.8,9.52,9.64,7476,0
2013-02-06,9.57,9.75,9.2301,9.64,5531,0
2013-02-07,9.57,9.57,9.12,9.4,3560,0
2013-02-08,9.4,9.51,9.37,9.4,10221,0
2013-02-11,9.65,9.7,9.45,9.45,6760,0
2013-02-12,9.4,9.59,9.0201,9.5,810,0
2013-02-13,9.74,9.75,9.121,9.55,900,0
2013-02-15,9.1125,9.4999,9.1125,9.49,1600,0
2013-02-19,9.45,9.69,9.4499,9.69,8298,0
2013-02-20,9.5,10,9.5,9.85,21800,0
2013-02-21,9.97,10.28,9.82,10.05,23877,0
2013-02-22,10.05,10.5,10.05,10.25,9192,0
2013-02-25,10.05,10.488,10.05,10.4,4794,0
2013-02-26,10.4,10.402,10.11,10.22,4450,0
2013-02-27,10.32,10.45,10.12,10.12,940,0
2013-02-28,10.23,10.43,10.21,10.22,471,0
2013-03-01,10.17,10.36,10.17,10.35,2807,0
2013-03-04,10.25,10.47,10.25,10.38,1168,0
2013-03-05,10.5,10.5,10.11,10.3,10494,0
2013-03-06,10.24,10.25,10.11,10.24,4196,0
2013-03-07,10.13,10.23,9.96,10.17,11748,0
2013-03-08,10.07,10.07,9.07,9.7,25209,0
2013-03-11,9.99,9.99,9.61,9.99,1900,0
2013-03-12,9.8,9.95,9.53,9.53,2781,0
2013-03-13,9.5,9.75,9.5,9.75,9600,0
2013-03-14,9.75,9.75,9.44,9.67,1712,0
2013-03-15,9.5,9.75,9.4337,9.68,5011,0
2013-03-18,9.586,9.586,9.586,9.586,150,0
2013-03-19,9.59,9.59,9.395,9.54,1411,0
2013-03-20,9.4999,9.4999,9.4999,9.4999,100,0
2013-03-21,9.57,9.57,9.221,9.47,3400,0
2013-03-22,9.18,9.47,8.56,8.8399,11050,0
2013-03-25,8.82,8.82,8.19,8.8199,2115,0
2013-03-26,8.119,8.49,8.119,8.4499,3200,0
2013-03-27,8.44,9.15,8.4,9.05,1900,0
2013-03-28,9.05,9.05,8.5,9.05,4413,0
2013-04-01,9.04,9.34,8.5,9.17,1900,0
2013-04-02,8.93,9.14,8.3901,9,1018,0
2013-04-03,8.64,8.97,8.64,8.96,2500,0
2013-04-04,8.68,8.68,8.68,8.68,123,0
2013-04-05,8.21,8.4999,8.16,8.16,600,0
2013-04-08,7.82,8.59,7.82,8.42,888,0
2013-04-09,8.22,8.49,8.18,8.18,1404,0
2013-04-10,8.4999,8.4999,8.3,8.3,300,0
2013-04-11,7.8905,8.2999,7.8905,8.11,702,0
2013-04-12,8.2999,8.2999,8.19,8.19,992,0
2013-04-15,8.2999,8.2999,8.01,8.26,2200,0
2013-04-17,8.03,8.2599,8.02,8.04,1200,0
2013-04-18,8.2899,8.2899,8.0001,8.26,700,0
2013-04-22,8.02,8.2899,8.02,8.2899,200,0
2013-04-23,8.2999,8.2999,8.2999,8.2999,100,0
2013-04-24,8.25,8.25,8,8,1445,0
2013-04-25,8.26,8.37,8.02,8.37,5632,0
2013-04-26,8.47,8.47,8.47,8.47,100,0
2013-04-29,8.3,8.33,8.3,8.3,12900,0
2013-04-30,8.33,8.49,8.3,8.3,3400,0
2013-05-01,8.3,8.3,8.3,8.3,460,0
2013-05-02,7.1101,7.8201,7.1101,7.82,1560,0
2013-05-03,8.46,8.5,8.46,8.5,2200,0
2013-05-06,8.5,8.5,8.03,8.03,1887,0
2013-05-08,8.22,8.69,8.22,8.35,600,0
2013-05-09,8.31,8.75,7.8,8.25,3702,0
2013-05-10,8.28,8.67,8.02,8.67,696,0
2013-05-13,8.2,8.4899,7.52,8.1,13482,0
2013-05-14,8.5,8.5,7.86,8.46,2726,0
2013-05-15,7.97,8.4899,7.97,8.2,1563,0
2013-05-16,7.9,8.17,7.63,7.74,8830,0
2013-05-17,7.55,7.8,7.55,7.64,12115,0
2013-05-20,7.6,8.15,7.6,8.11,3120,0
2013-05-23,8.1,8.31,7.59,7.94,7394,0
2013-05-24,7.77,8,7.7601,7.95,2587,0
2013-05-28,8.02,8.2,8,8.2,2640,0
2013-05-29,8.32,8.49,8.29,8.49,9451,0
2013-05-30,8.49,8.65,8.49,8.5,2167,0
2013-05-31,8.57,8.65,8.57,8.6,3239,0
2013-06-03,8.6,8.6,8.01,8.54,1700,0
2013-06-04,8.55,8.6,7.93,8.15,2342,0
2013-06-05,8.25,8.25,8.16,8.16,300,0
2013-06-06,8.2,8.2,8.13,8.13,200,0
2013-06-07,7.88,8.5,7.73,8.2,1958,0
2013-06-10,8.2,8.92,8.2,8.841,3250,0
2013-06-11,8.77,8.77,7.721,8.6,4720,0
2013-06-12,8.48,8.9,8.025,8.65,12300,0
2013-06-13,8.74,9,8.3604,8.6001,5742,0
2013-06-14,8.1,8.4,8.1,8.3999,2188,0
2013-06-17,8.96,9,8.57,9,3284,0
2013-06-18,8.95,8.95,8.95,8.95,100,0
2013-06-19,8.96,9,8.96,8.9999,800,0
2013-06-21,8.75,9,8.75,9,1188,0
2013-06-24,8.88,9,8.88,9,900,0
2013-06-25,8.93,9,8.93,9,3710,0
2013-06-26,8.91,9,8.85,9,950,0
2013-06-27,8.99,8.99,8.221,8.99,500,0
2013-06-28,8.91,9,8.35,9,800,0
2013-07-01,9,9,9,9,100,0
2013-07-02,8.93,9,8.93,9,300,0
2013-07-03,9,9,9,9,100,0
2013-07-09,8.11,8.95,8.11,8.7999,4647,0
2013-07-10,8.5,8.79,8.5,8.7,1511,0
2013-07-15,8.7,8.8,8.7,8.7,700,0
2013-07-16,8.63,8.71,8.63,8.71,300,0
2013-07-17,8.5,8.7,8.5,8.7,400,0
2013-07-18,8.6,8.7,8.54,8.7,3217,0
2013-07-24,8.0301,8.7,8.0301,8.7,1300,0
2013-07-25,8.68,8.7,8.33,8.69,826,0
2013-07-26,8.54,8.88,8.54,8.7,7564,0
2013-07-30,8.63,8.63,8.63,8.63,100,0
2013-07-31,8.55,8.55,8.26,8.42,4616,0
2013-08-01,8.48,8.48,8.4699,8.48,3100,0
2013-08-02,8.5,8.5,8.2,8.44,3400,0
2013-08-05,8.4,8.4,8.35,8.38,1212,0
2013-08-06,8.4,8.4,8.3,8.4,4500,0
2013-08-07,8.32,8.39,8.32,8.39,2000,0
2013-08-08,8.2,8.3,5.8735,6.76,45083,0
2013-08-09,6.75,6.75,5.6,5.88,22677,0
2013-08-12,5.77,5.89,5.65,5.72,6290,0
2013-08-13,5.9,5.9,5.04,5.04,23869,0
2013-08-14,5.04,6.15,4.99,5.7,23645,0
2013-08-15,6.19,7.06,5.9,6.2,9772,0
2013-08-16,6.38,6.4,6.2,6.2,9730,0
2013-08-19,6.22,6.24,6.2001,6.24,350,0
2013-08-20,6.22,6.22,5.76,6,5406,0
2013-08-21,6.0104,6.06,5.9501,6,2850,0
2013-08-22,5.88,6.17,5.88,6.17,3632,0
2013-08-23,5.84,5.97,5.63,5.8,7799,0
2013-08-26,5.75,5.93,5.55,5.8,5831,0
2013-08-27,5.68,5.86,5.51,5.78,6700,0
2013-08-28,5.36,5.94,5.25,5.27,37052,0
2013-08-29,5.41,5.718,5.3899,5.7147,29365,0
2013-08-30,5.69,5.69,5.45,5.58,1900,0
2013-09-03,5.57,5.7,5.52,5.52,4911,0
2013-09-04,5.38,5.6,5.38,5.49,7140,0
2013-09-05,5.45,5.7,5.45,5.7,7143,0
2013-09-06,5.68,5.7,5.62,5.62,5623,0
2013-09-09,5.65,5.7,5.65,5.7,1783,0
2013-09-10,5.7,5.7,5.68,5.68,2192,0
2013-09-11,5.5601,5.7,5.5601,5.69,1401,0
2013-09-12,5.5001,5.73,5.5001,5.7,34491,0
2013-09-13,5.7,5.7,5.6,5.65,11274,0
2013-09-16,5.69,5.69,5.5,5.55,7604,0
2013-09-17,5.53,5.55,5.27,5.5,4819,0
2013-09-18,5.55,5.69,5.51,5.69,1600,0
2013-09-19,5.56,5.67,5.51,5.65,1900,0
2013-09-20,5.53,5.68,5.5,5.5,11243,0
2013-09-23,5.67,5.67,5.5,5.66,1200,0
2013-09-24,5.69,5.69,5.68,5.69,1200,0
2013-09-25,5.65,5.65,5.6,5.61,900,0
2013-09-26,5.51,5.69,5.5,5.68,2600,0
2013-09-27,5.64,5.69,5.62,5.62,300,0
2013-09-30,5.56,5.56,5.55,5.56,700,0
2013-10-01,5.59,5.6,5.59,5.6,1000,0
2013-10-02,5.59,5.59,5.4,5.54,1600,0
2013-10-03,5.5,5.55,5.5,5.54,500,0
2013-10-07,5.54,5.55,5.51,5.55,3000,0
2013-10-08,5.55,5.6,5.42,5.45,7400,0
2013-10-09,5.41,5.59,5.41,5.45,65000,0
2013-10-10,5.58,5.6,5.49,5.5,17600,0
2013-10-11,5.58,5.6,5.57,5.6,15900,0
2013-10-14,5.6,5.68,5.59,5.64,23300,0
2013-10-15,5.67,5.87,5.59,5.8,48100,0
2013-10-16,5.88,6.07,5.81,5.95,9600,0
2013-10-17,5.9,6.08,5.88,5.88,1900,0
2013-10-18,6.3,6.38,6.01,6.11,19900,0
2013-10-21,6.24,6.55,6.2,6.55,15300,0
2013-10-22,6.38,6.38,6.08,6.08,4500,0
2013-10-23,6.32,6.34,6.06,6.1,11500,0
2013-10-24,6.49,6.64,6.2,6.5,24400,0
2013-10-25,6.92,6.92,6.13,6.65,16900,0
2013-10-28,6.65,6.99,6.65,6.7,8300,0
2013-10-29,6.95,6.95,6.75,6.85,24900,0
2013-10-30,6.9,6.99,6.75,6.94,16700,0
2013-10-31,6.6,6.95,6.5,6.76,4000,0
2013-11-01,6.98,6.98,6.6,6.9,12500,0
2013-11-04,6.8,7.1,6.8,7.06,9700,0
2013-11-05,7.12,7.12,6.58,6.81,2300,0
2013-11-06,6.26,6.99,6.19,6.67,9900,0
2013-11-07,6.61,6.98,6.59,6.64,5900,0
2013-11-08,6.75,6.9,6.49,6.87,7600,0
2013-11-11,6.81,6.86,6.54,6.59,1900,0
2013-11-12,6.18,6.37,6.18,6.3,1400,0
2013-11-13,6.18,6.9,6.14,6.15,9000,0
2013-11-14,6.41,6.57,6.34,6.51,3600,0
2013-11-15,6.4,6.42,6.4,6.42,700,0
2013-11-18,6.75,6.75,6.18,6.48,4000,0
2013-11-19,6.42,6.44,6.42,6.44,400,0
2013-11-20,6.42,6.42,6.4,6.4,1000,0
2013-11-21,6.39,6.73,6.39,6.695,31884,0
2013-11-22,6.5,6.59,6.3,6.33,11500,0
2013-11-25,6.69,6.85,6.65,6.75,1000,0
2013-11-26,6.61,6.64,6.5,6.5,75900,0
2013-11-27,6.51,6.77,6.51,6.77,600,0
2013-11-29,6.63,6.63,6.53,6.53,1680,0
2013-12-02,6.35,6.39,6.09,6.39,3200,0
2013-12-03,6.35,6.47,6.35,6.47,300,0
2013-12-04,6.34,6.49,6.2,6.28,6000,0
2013-12-05,6.48,6.7,6.28,6.49,20500,0
2013-12-06,6.46,6.46,6.35,6.35,3033,0
2013-12-09,6.28,6.6,6.21,6.6,5700,0
2013-12-10,6.53,6.6,6.53,6.6,2440,0
2013-12-11,6.59,6.59,6.4,6.41,1900,0
2013-12-12,6.55,6.55,6.34,6.55,3300,0
2013-12-13,6.74,6.75,6.65,6.66,5239,0
2013-12-16,6.75,6.89,6.5,6.87,26900,0
2013-12-17,6.76,6.87,6.75,6.87,1600,0
2013-12-18,6.73,6.9,6.73,6.89,3300,0
2013-12-19,6.8,7.29,6.8,7,16685,0
2013-12-20,7.0215,7.0215,6.63,6.64,6146,0
2013-12-23,6.65,6.65,6.5432,6.5432,544,0
2013-12-24,6.57,6.57,6.5,6.5001,500,0
2013-12-26,6.48,6.55,6.43,6.45,2400,0
2013-12-30,6.55,6.55,6.54,6.54,200,0
2013-12-31,6.24,6.5,6.24,6.41,3700,0
2014-01-02,6.4899,6.4899,6.4899,6.4899,220,0
2014-01-03,6.28,6.4899,6.28,6.36,1725,0
2014-01-06,6.48,7.08,6.48,6.76,16700,0
2014-01-07,6.89,6.89,6.86,6.86,458,0
2014-01-08,6.91,7.12,6.9,6.97,6813,0
2014-01-09,7.06,7.09,6.98,6.99,7816,0
2014-01-10,7.07,7.13,6.67,7.13,3262,0
2014-01-13,7.07,7.07,7.07,7.07,100,0
2014-01-14,6.99,6.99,6.65,6.65,200,0
2014-01-15,6.73,6.89,6.73,6.83,2300,0
2014-01-16,6.75,6.81,6.73,6.81,3200,0
2014-01-17,6.7101,6.7101,6.7101,6.7101,100,0
2014-01-21,7,7.13,6.91,6.98,6986,0
2014-01-23,6.69,6.69,6.69,6.69,100,0
2014-01-24,6.54,6.74,6.54,6.74,3000,0
2014-01-27,7.22,7.28,6.7,7,17200,0
2014-01-28,7.19,7.2,6.8,6.99,2100,0
2014-01-29,7,7.1799,7,7.1799,401,0
2014-01-30,7.15,7.17,7,7.15,10200,0
2014-01-31,7,7.19,7,7,14200,0
2014-02-03,7,7.1,6.75,6.96,13401,0
2014-02-04,7.1504,7.18,6.7501,7.04,8100,0
2014-02-05,6.54,7.07,6.54,6.81,3701,0
2014-02-06,6.79,7.07,6.66,6.66,2147,0
2014-02-07,7.12,7.18,6.82,7.01,7176,0
2014-02-10,7,7.2,7,7.05,3254,0
2014-02-11,6.83,6.9318,6.83,6.8301,1281,0
2014-02-13,6.95,6.96,6.81,6.81,6555,0
2014-02-14,6.81,6.87,6.78,6.78,723,0
2014-02-18,6.83,6.87,6.73,6.74,2100,0
2014-02-19,6.82,7.11,6.77,7.11,2830,0
2014-02-20,6.97,6.97,6.81,6.8301,3005,0
2014-02-21,6.9,6.99,6.9,6.99,200,0
2014-02-24,6.79,6.86,6.79,6.86,1353,0
2014-02-25,6.9785,7.0501,6.84,7.05,7811,0
2014-02-26,7,7.05,6.98,7.05,1400,0
2014-02-27,7.1,7.15,6.99,7.09,3999,0
2014-02-28,6.9801,7.04,6.894,6.894,9385,0
2014-03-03,6.97,7,6.75,6.96,7416,0
2014-03-04,6.67,6.97,6.67,6.75,3563,0
2014-03-05,6.82,7,6.81,7,4779,0
2014-03-06,6.9,7.02,6.9,7.02,2280,0
2014-03-07,6.91,6.99,6.88,6.88,7210,0
2014-03-10,6.9,6.99,6.73,6.99,4856,0
2014-03-11,6.95,6.99,6.865,6.96,2034,0
2014-03-12,6.85,6.98,6.85,6.93,2574,0
2014-03-13,6.88,7.16,6.88,6.96,3496,0
2014-03-14,6.9,7,6.9,7,1193,0
2014-03-17,6.99,7,6.9,7,1614,0
2014-03-18,7,7.08,6.9,7.07,2013,0
2014-03-19,6.9,7.04,6.87,7.04,1151,0
2014-03-20,6.93,6.97,6.67,6.94,6494,0
2014-03-21,6.94,7.16,6.85,6.99,15763,0
2014-03-24,7.0001,7.0001,6.9001,6.99,1628,0
2014-03-26,6.86,7.08,6.51,6.71,12200,0
2014-03-27,6.79,6.79,6.62,6.71,2671,0
2014-03-28,7.12,7.12,6.74,6.74,7966,0
2014-03-31,6.95,6.95,6.66,6.66,866,0
2014-04-01,6.76,6.76,6.76,6.76,147,0
2014-04-02,6.68,6.88,6.5801,6.88,4600,0
2014-04-03,6.75,6.98,6.68,6.7,2390,0
2014-04-04,6.68,6.7,6.55,6.67,3581,0
2014-04-07,6.64,6.65,6.59,6.65,424,0
2014-04-08,7.0299,7.0299,6.75,6.75,738,0
2014-04-09,6.65,6.695,6.35,6.65,9050,0
2014-04-10,6.52,6.559,6.5,6.51,5650,0
2014-04-11,6.09,6.58,5.99,6.5,10050,0
2014-04-14,6.28,6.28,6.251,6.251,220,0
2014-04-15,6.2699,6.2699,6.2699,6.2699,983,0
2014-04-16,6.47,6.48,6.16,6.21,800,0
2014-04-21,6.47,6.47,6.47,6.47,200,0
2014-04-22,6.41,6.43,6.25,6.35,8235,0
2014-04-24,6.2,6.2,5.86,6,7746,0
2014-04-25,6.03,6.05,5.76,5.96,10420,0
2014-04-28,6.11,6.11,5.83,6,1124,0
2014-04-29,6.09,6.09,6.09,6.09,100,0
2014-04-30,6.01,6.2,5.9,5.95,7936,0
2014-05-01,5.94,5.94,5.85,5.86,1227,0
2014-05-02,6.08,6.1,5.87,6,11933,0
2014-05-05,6.04,6.04,6.04,6.04,107,0
2014-05-06,5.96,6.22,5.96,6.22,375,0
2014-05-07,6.48,6.48,6.48,6.48,270,0
2014-05-08,6.13,6.13,5.89,5.89,681,0
2014-05-09,5.8,6.01,5.8,6,2775,0
2014-05-12,6.1,6.15,6.08,6.08,1625,0
2014-05-13,6.01,6.09,5.87,6.07,513,0
2014-05-14,6.07,6.15,6.07,6.15,3023,0
2014-05-15,6.18,6.18,6.0001,6.0001,450,0
2014-05-16,6.25,6.28,6.11,6.13,1180,0
2014-05-19,6.15,6.17,6.15,6.15,1695,0
2014-05-20,6.1,6.18,5.873,5.873,24040,0
2014-05-21,6.03,6.03,5.91,6,206832,0
2014-05-22,6.02,6.17,6.02,6.17,2000,0
2014-05-23,5.79,5.965,5.79,5.91,545,0
2014-05-28,5.9526,6.29,5.9526,6.28,805,0
2014-05-29,6.14,6.14,6.14,6.14,100,0
2014-06-02,6.05,6.05,6.05,6.05,108,0
2014-06-05,5.9,6.2,5.8,6.2,1221,0
2014-06-06,5.8,5.93,5.8,5.85,3511,0
2014-06-09,6.1,6.1,6.1,6.1,514,0
2014-06-10,5.8,6.59,5.8,6.16,6700,0
2014-06-16,6.03,6.04,5.9,5.92,3147,0
2014-06-17,6,6,5.95,5.95,1683,0
2014-06-18,6.06,6.3,6,6.18,13353,0
2014-06-19,6.08,6.4,6.07,6.37,18320,0
2014-06-20,6.07,6.37,6.07,6.37,832,0
2014-06-23,6.06,6.29,6.06,6.15,2410,0
2014-06-24,6.15,6.37,6.07,6.1,34387,0
2014-06-25,6.23,6.23,5.97,5.97,9993,0
2014-06-26,5.94,5.94,5.81,5.86,3505,0
2014-06-27,5.92,5.92,5.92,5.92,313,0
2014-06-30,6.2,6.61,6.13,6.442,9660,0
2014-07-01,6.41,6.45,6.12,6.12,1840,0
2014-07-02,6.25,6.61,6.25,6.61,3700,0
2014-07-03,6.2,6.55,6.2,6.2,279,0
2014-07-07,6.65,6.65,6.08,6.41,3004,0
2014-07-08,6.36,6.36,6.24,6.32,1858,0
2014-07-09,6.32,6.39,6.07,6.26,5137,0
2014-07-10,6.06,6.4,6.06,6.39,3652,0
2014-07-11,6.17,6.39,5.94,5.94,14013,0
2014-07-14,5.94,6.19,5.94,6.1125,6511,0
2014-07-15,6.12,6.28,6.05,6.05,15225,0
2014-07-16,6.1,6.15,5.95,6.02,166585,0
2014-07-17,6.02,6.3,6,6.1,2901,0
2014-07-18,6.15,6.15,5.925,5.96,1517,0
2014-07-21,5.91,5.99,5.87,5.99,2206,0
2014-07-22,5.92,6.09,5.92,5.92,28449,0
2014-07-23,6.05,6.07,5.92,5.96,47258,0
2014-07-24,5.96,5.96,5.66,5.92,90876,0
2014-07-25,5.94,5.94,5.85,5.85,5498,0
2014-07-28,5.93,5.96,5.83,5.96,2520,0
2014-07-29,5.95,5.95,5.8601,5.95,3252,0
2014-07-30,5.96,5.99,5.85,5.95,4618,0
2014-07-31,5.95,5.95,5.95,5.95,2263,0
2014-08-01,5.96,5.99,5.94,5.98,26410,0
2014-08-05,5.93,5.95,5.8501,5.94,8220,0
2014-08-06,5.94,5.95,5.85,5.85,4743,0
2014-08-08,5.94,5.94,5.8,5.8,69450,0
2014-08-11,5.8,5.85,5.75,5.81,2442,0
2014-08-12,5.7635,5.7635,5.7635,5.7635,100,0
2014-08-13,5.7701,5.83,5.7701,5.83,802,0
2014-08-14,5.76,5.83,5.76,5.79,803,0
2014-08-15,5.82,5.85,5.68,5.74,16232,0
2014-08-18,5.82,5.82,5.75,5.75,462,0
2014-08-19,5.79,5.81,5.7,5.81,5384,0
2014-08-20,5.81,5.81,5.76,5.76,251,0
2014-08-21,5.79,5.8,5.78,5.78,700,0
2014-08-22,5.71,5.71,5.66,5.66,500,0
2014-08-25,5.77,5.77,5.77,5.77,207,0
2014-08-26,5.7812,5.7812,5.7812,5.7812,1014,0
2014-08-27,5.78,5.78,5.78,5.78,100,0
2014-08-29,5.664,5.7495,5.65,5.7495,4760,0
2014-09-02,5.67,5.83,5.67,5.83,3106,0
2014-09-03,5.8299,5.8299,5.8299,5.8299,500,0
2014-09-05,5.5,5.82,5.5,5.74,4447,0
2014-09-08,5.78,6,5.75,6,2721,0
2014-09-09,5.67,5.89,5.65,5.83,7402,0
2014-09-10,5.89,5.89,5.84,5.89,777,0
2014-09-11,5.89,5.89,5.79,5.85,1335,0
2014-09-12,5.88,5.89,5.82,5.82,628,0
2014-09-15,5.9,5.91,5.73,5.73,7072,0
2014-09-16,5.56,5.72,5.56,5.65,1615,0
2014-09-17,5.62,5.63,5.6,5.62,5609,0
2014-09-18,5.59,5.73,5.59,5.72,3516,0
2014-09-19,5.62,5.8,5.6,5.6,7583,0
2014-09-22,5.52,5.71,5.48,5.67,281342,0
2014-09-23,5.71,5.71,5.64,5.64,300,0
2014-09-24,5.69,5.78,5.63,5.63,2179,0
2014-09-25,5.84,5.84,5.63,5.63,800,0
2014-09-26,5.69,5.94,5.67,5.67,8515,0
2014-09-29,5.94,5.94,5.94,5.94,217,0
2014-09-30,5.73,5.99,5.73,5.99,3202,0
2014-10-03,5.64,5.64,5.64,5.64,100,0
2014-10-06,5.99,6.01,5.71,5.74,3029,0
2014-10-08,6.27,6.27,5.78,6.02,3840,0
2014-10-09,5.94,5.999,5.74,5.76,5350,0
2014-10-10,5.73,6.11,5.73,6.11,300,0
2014-10-13,5.84,6.02,5.84,6,3704,0
2014-10-14,5.99,6.17,5.75,5.87,3439,0
2014-10-15,6,6,5.61,5.87,2061,0
2014-10-16,5.55,5.97,5.43,5.97,1842,0
2014-10-17,5.75,5.9,5.75,5.9,1739,0
2014-10-20,5.86,5.95,5.71,5.95,2302,0
2014-10-21,5.9399,5.95,5.7201,5.7201,4400,0
2014-10-22,5.78,5.805,5.7701,5.7701,775,0
2014-10-24,5.84,5.84,5.698,5.84,1691,0
2014-10-27,5.83,5.83,5.65,5.74,803,0
2014-10-28,5.78,5.84,5.78,5.84,329,0
2014-10-29,5.84,5.89,5.711,5.73,1799,0
2014-10-30,5.74,5.9501,5.74,5.95,6885,0
2014-11-03,5.84,6.055,5.82,6.02,500,0
2014-11-04,6.05,6.05,5.8,5.8,499,0
2014-11-05,5.8,5.99,5.8,5.99,404,0
2014-11-06,5.93,6.04,5.81,6.04,499,0
2014-11-07,5.9899,5.9899,5.821,5.843,3251,0
2014-11-10,5.99,6.025,5.86,5.995,1308,0
2014-11-11,5.82,5.83,5.31,5.5,39230,0
2014-11-12,5.36,5.4842,5.36,5.47,571,0
2014-11-13,5.64,5.64,5.28,5.42,6108,0
2014-11-14,5.41,5.41,5.4,5.4,389,0
2014-11-17,5.3,5.48,5.3,5.33,605,0
2014-11-18,5.41,5.43,5.29,5.3,1800,0
2014-11-19,5.31,5.38,5.21,5.38,71212,0
2014-11-20,5.29,5.29,5.2,5.21,2836,0
2014-11-25,5.19,5.34,5.04,5.33,36039,0
2014-11-26,5.35,6.09,5.35,6.035,7087,0
2014-11-28,6.05,6.24,5.55,5.55,8106,0
2014-12-02,5.62,5.65,5.61,5.61,900,0
2014-12-03,5.7,5.7,5.63,5.64,3230,0
2014-12-04,5.85,5.85,5.85,5.85,500,0
2014-12-05,5.89,5.89,5.89,5.89,100,0
2014-12-08,5.45,5.52,5.32,5.5,6878,0
2014-12-09,5.51,6.09,5.36,5.54,7334,0
2014-12-10,5.58,5.6104,5.1535,5.36,2919,0
2014-12-11,5.45,5.5,5.19,5.35,3924,0
2014-12-12,5.46,5.46,5.11,5.46,798,0
2014-12-15,5.15,5.38,5.07,5.22,17432,0
2014-12-16,5.06,5.38,5.06,5.31,1951,0
2014-12-17,5.37,5.37,5.37,5.37,717,0
2014-12-18,5.55,5.88,5.38,5.88,5439,0
2014-12-19,5.46,5.88,5.411,5.88,3366,0
2014-12-22,5.88,5.88,5.6,5.6,10322,0
2014-12-23,5.52,5.62,5.4101,5.51,1694,0
2014-12-26,5.4035,5.422,5.4035,5.422,1870,0
2014-12-29,5.5,5.5,5.2,5.42,25352,0
2014-12-30,5.34,5.34,5.07,5.32,5718,0
2014-12-31,5.2403,5.2403,5.16,5.18,1140,0
2015-01-05,5.22,5.2299,5.15,5.2299,14432,0
2015-01-06,5.28,5.29,5.22,5.22,1541,0
2015-01-07,5.29,5.37,5.15,5.34,9025,0
2015-01-08,5.5,5.65,5.08,5.64,30558,0
2015-01-09,5.6,5.6,5.34,5.6,1685,0
2015-01-13,5.49,5.63,5.4,5.63,2203,0
2015-01-14,5.35,5.435,5.27,5.35,2821,0
2015-01-15,5.45,5.5,5.44,5.5,5703,0
2015-01-20,5.3,5.3,5.23,5.3,900,0
2015-01-21,5.2999,5.3,4.95,5.2999,2450,0
2015-01-23,5,5.09,4.95,5,7200,0
2015-01-26,5.02,5.05,4.61,4.86,11712,0
2015-01-27,4.99,4.99,4.74,4.93,5100,0
2015-01-28,4.9,4.93,4.75,4.75,1000,0
2015-01-29,4.78,4.88,4.78,4.88,1200,0
2015-01-30,4.8,4.8,4.62,4.63,7680,0
2015-02-02,4.6301,4.72,4.6301,4.7,2530,0
2015-02-03,4.85,4.85,4.62,4.65,984,0
2015-02-04,4.65,4.65,4.62,4.65,620,0
2015-02-05,4.65,4.75,4.51,4.66,5916,0
2015-02-06,4.65,4.66,4.59,4.6,2757,0
2015-02-09,4.55,4.8165,4.54,4.54,3376,0
2015-02-10,4.55,4.87,4.54,4.86,3625,0
2015-02-11,4.8999,4.9,4.81,4.855,13187,0
2015-02-12,4.87,4.9,4.82,4.82,3716,0
2015-02-13,4.9163,4.9163,4.84,4.84,1782,0
2015-02-17,4.85,4.8584,4.84,4.8501,5215,0
2015-02-18,4.9,4.995,4.9,4.9,1500,0
2015-02-19,4.86,5.17,4.86,5.17,6975,0
2015-02-20,5.189,5.2001,5.189,5.2,11500,0
2015-02-23,5.22,5.22,5.22,5.22,206,0
2015-02-24,5.1,5.11,5.0999,5.11,618,0
2015-02-25,5.2499,5.28,5.2499,5.28,3991,0
2015-02-27,5.21,5.44,5.1601,5.44,7500,0
2015-03-04,5.16,5.16,5.16,5.16,1000,0
2015-03-05,5.44,5.64,5.44,5.64,4900,0
2015-03-09,5.65,6,5.65,6,3000,0
2015-03-10,6.04,6.04,5.99,5.99,1100,0
2015-03-11,6.03,6.09,5.56,5.89,5800,0
2015-03-12,6.01,6.76,5.91,6.76,32000,0
2015-03-13,6.58,6.82,5.73,6.82,6700,0
2015-03-16,6.64,6.74,6.5,6.74,1700,0
2015-03-17,6.51,6.75,5.85,6.7,5200,0
2015-03-18,6.74,6.75,6.65,6.75,1300,0
2015-03-19,6.17,6.68,6.02,6.57,5100,0
2015-03-20,6.67,6.7,6.22,6.22,17700,0
2015-03-23,6.03,6.29,5.87,6.29,300,0
2015-03-24,5.96,5.96,5.88,5.88,500,0
2015-03-25,6.06,6.4,6.06,6.39,1900,0
2015-03-26,6.4,6.4,6.4,6.4,1000,0
2015-03-30,6,6.4,5.91,6.34,900,0
2015-03-31,6.32,6.53,6.3,6.5,5051,0
2015-04-01,6.4,6.64,6.3,6.64,1000,0
2015-04-02,6.64,6.64,6.64,6.64,300,0
2015-04-06,6.57,6.65,6.57,6.65,600,0
2015-04-07,6.37,6.52,6.08,6.39,6725,0
2015-04-09,6.23,6.25,6.23,6.24,500,0
2015-04-10,6.53,6.53,5.83,6.11,3500,0
2015-04-13,5.73,6.25,5.73,6.25,1600,0
2015-04-14,6.01,6.24,6.01,6.24,200,0
2015-04-15,6,6.49,5.96,5.99,86434,0
2015-04-16,5.95,6.01,5.9,6,3255,0
2015-04-17,5.99,5.99,5.99,5.99,2100,0
2015-04-20,5.89,6.16,5.85,6,11705,0
2015-04-21,5.811,5.83,5.811,5.83,1032,0
2015-04-24,5.98,5.98,5.94,5.94,250,0
2015-04-27,5.98,5.98,5.9,5.91,600,0
2015-04-28,5.99,6,5.99,6,2068,0
2015-04-29,5.87,6.25,5.87,6.25,1000,0
2015-05-04,6.3,6.31,5.92,6,3100,0
2015-05-06,6,6,5.88,5.91,1457,0
2015-05-07,5.96,5.99,5.88,5.88,2041,0
2015-05-11,5.9,6.1,5.9,5.99,19300,0
2015-05-12,6,6.02,5.95,5.95,29486,0
2015-05-13,5.99,6.6,5.77,6.55,260000,0
2015-05-14,6.6,7.1,6.6,6.83,19200,0
2015-05-15,7.25,7.49,7.03,7.47,35033,0
2015-05-18,7.6,7.74,7,7.2,27267,0
2015-05-19,7,7.46,7,7.05,15296,0
2015-05-20,7.01,7.09,7,7.01,11700,0
2015-05-21,6.87,7.03,6.8,6.99,2400,0
2015-05-22,6.99,7,6.8,6.95,6700,0
2015-05-26,6.8,6.93,6.64,6.64,10005,0
2015-05-27,7.06,7.45,6.8,7.11,7500,0
2015-05-28,7.12,7.99,6.8,7.16,15372,0
2015-05-29,7.15,7.15,6.79,6.93,3800,0
2015-06-01,6.88,7,6.8,7,2746,0
2015-06-02,6.64,6.841,6.64,6.8401,600,0
2015-06-03,6.8,6.8,6.5,6.61,21600,0
2015-06-04,6.62,6.79,6.57,6.68,11800,0
2015-06-05,6.52,6.68,6.5,6.52,2200,0
2015-06-08,6.5,6.67,6.48,6.52,11000,0
2015-06-09,6.61,6.61,6.3999,6.5,5684,0
2015-06-10,6.3908,6.3908,6.16,6.17,13019,0
2015-06-11,6.15,6.15,5.28,5.77,13409,0
2015-06-12,5.98,6.1,5.98,6.1,300,0
2015-06-15,6.17,6.19,6.13,6.14,2400,0
2015-06-16,5.85,5.89,5.84,5.89,6200,0
2015-06-17,5.75,5.99,5.59,5.66,23700,0
2015-06-18,5.62,5.63,5.38,5.41,13300,0
2015-06-19,5.33,5.8,5.26,5.29,8000,0
2015-06-22,5.33,5.38,5.14,5.28,13300,0
2015-06-23,5.3,5.6599,5.3,5.47,3438,0
2015-06-24,5.27,5.5,5.27,5.45,12300,0
2015-06-25,5.32,5.42,5.3,5.42,3400,0
2015-06-26,5.37,5.37,5.29,5.35,4400,0
2015-06-29,5.27,5.39,5.25,5.28,7300,0
2015-06-30,5.26,5.26,5.01,5.25,13733,0
2015-07-01,4.26,5.26,4.26,5.23,16100,0
2015-07-02,4.97,5.15,4.96,4.96,10500,0
2015-07-06,4.86,5.24,4.86,5.1,2100,0
2015-07-07,5.1,5.23,5.01,5.1,4700,0
2015-07-08,5.21,5.21,4.96,4.96,4800,0
2015-07-09,4.89,5.04,4.87,4.98,5600,0
2015-07-10,5.05,5.05,4.99,4.99,200,0
2015-07-13,5.03,5.25,4.95,5.15,6500,0
2015-07-14,5.14,5.21,5.03,5.03,400,0
2015-07-15,5.1,5.38,5.01,5.16,9357,0
2015-07-16,5.07,5.13,5,5.01,5300,0
2015-07-17,5.11,5.14,4.87,4.87,9200,0
2015-07-20,5,5.03,4.8,4.98,85500,0
2015-07-21,5.09,5.16,4.76,4.88,17300,0
2015-07-22,4.79,4.81,4.79,4.8,1600,0
2015-07-23,4.87,4.87,4.76,4.76,3100,0
2015-07-24,4.75,4.77,4.69,4.7,2300,0
2015-07-27,4.7,4.71,4.57,4.65,11300,0
2015-07-28,4.6,4.6,4.51,4.51,13400,0
2015-07-29,4.53,4.61,4.37,4.37,34400,0
2015-07-30,4.38,4.61,4.3,4.5,51300,0
2015-07-31,4.45,4.58,4.28,4.32,37200,0
2015-08-03,4.49,4.62,4.44,4.44,4193,0
2015-08-04,4.42,4.6,4.42,4.56,6700,0
2015-08-05,4.82,4.82,4.7,4.75,2100,0
2015-08-06,4.581,4.82,4.581,4.82,500,0
2015-08-07,4.64,4.69,4.55,4.56,8800,0
2015-08-10,4.55,4.55,4.5,4.5,3500,0
2015-08-11,4.7,4.7,4.28,4.28,2650,0
2015-08-12,4.26,4.27,4,4.01,4500,0
2015-08-13,4.35,4.41,4.13,4.13,2400,0
2015-08-14,4.2,4.3,4,4.06,22300,0
2015-08-17,4,4.03,3.71,3.81,6300,0
2015-08-18,3.79,3.79,3.75,3.75,800,0
2015-08-19,3.66,3.89,3.66,3.69,2700,0
2015-08-20,3.68,3.8,3.68,3.69,7200,0
2015-08-21,3.81,3.81,3.81,3.81,100,0
2015-08-24,3.76,3.9199,3.7,3.79,13099,0
2015-08-25,3.79,3.8,3.75,3.79,5200,0
2015-08-26,3.78,3.87,3.77,3.77,1100,0
2015-08-27,3.86,3.96,3.85,3.92,22200,0
2015-08-28,3.85,4.03,3.85,3.91,22500,0
2015-08-31,3.95,4.11,3.95,4.01,1600,0
2015-09-01,4,4,3.95,3.99,2000,0
2015-09-02,3.96,4.04,3.96,3.99,4100,0
2015-09-03,4,4.16,3.99,4.02,1200,0
2015-09-04,4.02,4.02,3.99,4.01,1600,0
2015-09-08,4.01,4.01,3.78,3.94,22400,0
2015-09-09,3.9,3.95,3.75,3.75,4700,0
2015-09-10,4,4,3.75,3.75,9297,0
2015-09-11,3.75,3.81,3.75,3.81,4200,0
2015-09-14,3.76,3.95,3.75,3.75,6400,0
2015-09-15,3.81,3.9,3.75,3.75,39300,0
2015-09-16,3.75,3.88,3.75,3.75,4800,0
2015-09-17,4,4.01,3.75,3.76,4307,0
2015-09-18,3.75,4.78,3.75,4.78,115300,0
2015-09-21,4.4,4.4,3.92,3.95,15000,0
2015-09-22,3.95,4.01,3.8,3.84,5100,0
2015-09-23,3.8,4.225,3.8,3.93,7271,0
2015-09-24,4.01,4.01,3.955,3.99,20837,0
2015-09-25,3.96,4.01,3.85,3.92,10100,0
2015-09-28,3.8,4.06,3.8,3.95,2396,0
2015-09-29,3.95,4.1,3.77,3.77,11200,0
2015-09-30,3.98,3.98,3.78,3.93,3900,0
2015-10-02,3.85,3.95,3.85,3.85,7600,0
2015-10-05,3.85,4.17,3.68,3.68,38818,0
2015-10-06,3.9,4.19,3.9,4.05,6600,0
2015-10-07,4.03,4.4,3.9,3.91,20700,0
2015-10-08,3.91,3.91,3.91,3.91,100,0
2015-10-09,3.95,3.96,3.65,3.65,48100,0
2015-10-12,3.66,3.78,3.66,3.77,1820,0
2015-10-13,3.86,3.86,3.73,3.73,2800,0
2015-10-14,3.83,3.84,3.81,3.82,4100,0
2015-10-15,3.83,3.92,3.72,3.92,5500,0
2015-10-16,4.47,4.47,3.75,3.83,33300,0
2015-10-19,3.95,5.79,3.7,4.5,4700,0
2015-10-20,4.49,4.49,4.49,4.49,100,0
2015-10-23,4.1,4.45,3.89,4.44,2100,0
2015-10-26,4.44,4.55,4.36,4.36,5700,0
2015-10-27,4.51,4.57,4.51,4.57,200,0
2015-10-28,4.61,4.61,4.33,4.33,1100,0
2015-10-29,4.43,4.69,4.3,4.41,2600,0
2015-10-30,3.95,4.63,3.95,4.31,8300,0
2015-11-04,4.12,4.26,4.12,4.26,755,0
2015-11-05,4.5,4.5,4.27,4.41,1700,0
2015-11-10,3.81,4.1,3.81,4.1,1400,0
2015-11-11,4.1,4.1,4.1,4.1,10600,0
2015-11-12,3.1,3.47,3.1,3.24,13400,0
2015-11-16,3.22,3.35,3.15,3.24,6500,0
2015-11-17,3.24,3.24,3.24,3.24,1700,0
2015-11-18,3.24,3.34,3.24,3.32,800,0
2015-11-19,3.15,3.34,3.08,3.34,1200,0
2015-11-20,3.18,3.2,3.18,3.2,1500,0
2015-11-23,3.1,3.19,3.1,3.19,1600,0
2015-11-24,2.93,3.19,2.93,3.13,9500,0
2015-11-25,3,3.15,3,3.15,300,0
2015-11-27,2.92,3.37,2.92,3.35,9300,0
2015-11-30,3.11,3.36,2.91,2.91,12000,0
2015-12-01,2.9,3.1,2.9,3.1,3474,0
2015-12-02,3.05,3.08,3,3.08,8340,0
2015-12-03,2.92,2.9569,2.91,2.93,2548,0
2015-12-04,2.93,2.93,2.85,2.92,6100,0
2015-12-07,2.94,3.1,2.94,2.99,9300,0
2015-12-08,2.88,3.1,2.67,3.09,10402,0
2015-12-09,2.9,3.09,2.89,3.02,4700,0
2015-12-10,2.78,3.1,2.78,3.04,5800,0
2015-12-11,2.84,3.09,2.8,2.88,8500,0
2015-12-14,2.79,3.09,2.73,2.88,12050,0
2015-12-15,2.79,2.85,2.65,2.66,22200,0
2015-12-16,2.65,2.65,2.5,2.51,44600,0
2015-12-17,2.63,2.99,2.5,2.59,13300,0
2015-12-18,2.72,2.9,2.19,2.19,78500,0
2015-12-21,2.28,2.3,2.11,2.13,29300,0
2015-12-22,2.06,2.24,1.98,2,14831,0
2015-12-23,2,2.13,1.95,2.02,27300,0
2015-12-24,2.34,2.34,2.05,2.1999,32685,0
2015-12-28,2.25,2.99,2.2,2.24,18335,0
2015-12-29,2.24,2.26,2.07,2.08,31673,0
2015-12-30,2.03,2.26,2,2.2499,90182,0
2015-12-31,2.26,2.6,2.26,2.59,35480,0
2016-01-04,2.53,2.64,2.3,2.32,53964,0
2016-01-05,2.365,2.39,2.27,2.34,2651,0
2016-01-06,2.6,2.6,2.15,2.2076,18876,0
2016-01-07,2.12,2.2,2.05,2.06,17992,0
2016-01-08,2.07,2.08,2.05,2.05,30694,0
2016-01-11,2.02,2.0889,1.92,2.02,45547,0
2016-01-12,2.07,2.07,1.94,1.95,3492,0
2016-01-13,1.93,1.95,1.85,1.86,17040,0
2016-01-14,1.9,2,1.8766,1.95,31433,0
2016-01-15,1.9,1.9,1.7201,1.79,69791,0
2016-01-19,1.75,1.76,1.75,1.75,28400,0
2016-01-20,1.6015,1.62,1.6,1.6001,4157,0
2016-01-21,2.02,2.4,1.63,1.9199,75923,0
2016-01-22,2.2,2.23,1.81,1.8852,3300,0
2016-01-25,2.43,2.43,1.9,1.92,8761,0
2016-01-26,2.3,2.43,1.85,2.307,9900,0
2016-01-27,2.25,2.5099,2.01,2.33,11953,0
2016-01-28,2.405,2.41,2.34,2.41,3596,0
2016-01-29,2.414,2.49,2.414,2.43,5620,0
2016-02-01,2.26,2.26,2.18,2.2399,10400,0
2016-02-02,2.15,2.4889,2.15,2.26,450,0
2016-02-03,2.35,2.354,2.1619,2.34,3402,0
2016-02-04,2.34,2.3715,2.17,2.3715,1400,0
2016-02-08,2.26,2.34,2.13,2.13,2490,0
2016-02-09,2.3,2.3989,2.14,2.14,7499,0
2016-02-10,2.1401,2.1401,1.96,1.98,14867,0
2016-02-11,2.21,2.21,1.85,2.03,12142,0
2016-02-12,2.08,2.31,1.95,1.9741,6045,0
2016-02-16,2.27,2.27,1.7501,1.7501,1100,0
2016-02-17,2.08,2.08,1.39,1.72,9890,0
2016-02-18,1.4501,1.6,1.45,1.56,10957,0
2016-02-19,1.4773,1.58,1.4773,1.57,3189,0
2016-02-22,2.01,2.01,1.71,1.93,4857,0
2016-02-23,1.67,1.74,1.6,1.6355,1518,0
2016-02-24,1.79,1.79,1.712,1.78,805,0
2016-02-25,1.7499,1.7499,1.552,1.72,1280,0
2016-02-26,1.4601,1.68,1.4601,1.68,200,0
2016-02-29,1.71,1.71,1.71,1.71,497,0
2016-03-01,1.7,1.98,1.6,1.98,9254,0
2016-03-02,1.951,1.97,1.91,1.92,10400,0
2016-03-03,1.82,1.89,1.63,1.71,15969,0
2016-03-04,1.85,1.85,1.62,1.62,523,0
2016-03-07,1.75,1.76,1.63,1.63,7400,0
2016-03-08,1.6,1.6,1.6,1.6,129,0
2016-03-09,1.65,2.05,1.65,1.83,28519,0
2016-03-10,2.0199,2.0199,1.65,1.89,8915,0
2016-03-11,1.8,1.96,1.8,1.92,11668,0
2016-03-14,1.99,1.99,1.85,1.9256,98255,0
2016-03-15,1.9,1.95,1.9,1.9,6260,0
2016-03-16,1.94,2,1.89,1.9,28387,0
2016-03-17,1.96,1.99,1.8985,1.9,8854,0
2016-03-18,1.94,1.95,1.85,1.85,1122,0
2016-03-21,1.85,1.96,1.85,1.96,1487,0
2016-03-22,1.85,2.05,1.85,2,30835,0
2016-03-23,2,2,1.904,2,16581,0
2016-03-24,1.93,1.95,1.93,1.93,1494,0
2016-03-28,1.9001,1.9224,1.9001,1.9001,2718,0
2016-03-29,1.9,1.95,1.9,1.9,14991,0
2016-03-30,1.92,1.95,1.92,1.95,5100,0
2016-03-31,1.9,1.904,1.85,1.85,11528,0
2016-04-01,1.87,1.94,1.87,1.92,1400,0
2016-04-04,1.902,1.91,1.82,1.83,13465,0
2016-04-05,1.82,1.88,1.684,1.684,13150,0
2016-04-06,1.7,1.7401,1.67,1.67,2663,0
2016-04-07,1.73,1.78,1.73,1.78,9688,0
2016-04-08,1.78,1.78,1.78,1.78,155,0
2016-04-11,1.72,1.86,1.63,1.7432,3786,0
2016-04-12,1.7399,1.7399,1.68,1.73,3200,0
2016-04-13,1.71,1.71,1.68,1.68,14666,0
2016-04-14,1.71,1.72,1.6001,1.68,5000,0
2016-04-15,1.772,1.772,1.61,1.62,24884,0
2016-04-18,1.58,1.61,1.56,1.58,7378,0
2016-04-19,1.57,1.5743,1.55,1.5699,1390,0
2016-04-20,1.56,1.58,1.56,1.57,2563,0
2016-04-21,1.548,1.59,1.548,1.5898,6135,0
2016-04-22,1.54,1.55,1.46,1.47,25490,0
2016-04-25,1.48,1.56,1.48,1.53,16257,0
2016-04-26,1.5425,1.5425,1.5425,1.5425,100,0
2016-04-27,1.51,1.54,1.45,1.49,3222,0
2016-04-28,1.415,1.4644,1.41,1.46,3624,0
2016-04-29,1.42,1.4604,1.4001,1.42,10876,0
2016-05-02,1.45,1.46,1.4,1.41,4801,0
2016-05-03,1.4,1.44,1.4,1.44,16759,0
2016-05-04,1.424,1.424,1.424,1.424,100,0
2016-05-05,1.403,1.403,1.403,1.403,223,0
2016-05-06,1.4001,1.4001,1.4,1.4,11139,0
2016-05-09,1.38,1.4074,1.15,1.16,7273,0
2016-05-10,1.14,1.1599,0.8208,1.08,35570,0
2016-05-11,1.05,1.31,1.05,1.24,5400,0
2016-05-12,1.24,1.34,1.24,1.32,7583,0
2016-05-13,1.33,1.4399,1.3,1.3,9950,0
2016-05-16,1.26,1.33,1.17,1.33,1235,0
2016-05-17,1.4,1.41,1.21,1.28,2438,0
2016-05-19,1.13,1.2,1.13,1.2,2850,0
2016-05-20,1.16,1.26,1.16,1.26,352,0
2016-05-23,1.26,1.28,1.1301,1.1301,2900,0
2016-05-24,1.1653,1.27,1.14,1.14,2633,0
2016-05-25,1.25,1.25,1.24,1.24,1470,0
2016-05-26,1.25,1.25,1.25,1.25,475,0
2016-05-27,1.22,1.2684,1.16,1.24,1941,0
2016-05-31,1.17,1.25,1.16,1.16,3097,0
2016-06-02,1.32,1.33,1.23,1.33,1302,0
2016-06-03,1.3,1.31,1.2664,1.29,1300,0
2016-06-06,1.26,1.28,1.18,1.18,3748,0
2016-06-07,1.15,1.2106,1.13,1.13,7841,0
2016-06-08,1.15,1.4,1.15,1.28,11035,0
2016-06-09,1.17,1.38,1.16,1.26,2715,0
2016-06-10,1.2,1.26,1.2,1.25,1090,0
2016-06-13,1.21,1.36,1.17,1.23,4963,0
2016-06-14,1.39,1.39,1.2,1.21,5578,0
2016-06-15,1.31,1.35,1.2462,1.3499,4526,0
2016-06-16,1.3799,1.6115,1.22,1.26,36039,0
2016-06-17,1.46,1.74,1.25,1.39,23006,0
2016-06-20,1.39,1.46,1.39,1.39,2200,0
2016-06-21,1.35,1.4122,1.3,1.3,3074,0
2016-06-22,1.2901,1.35,1.29,1.3205,23915,0
2016-06-23,1.3,1.37,1.29,1.3,9929,0
2016-06-24,1.29,1.4299,1.29,1.4,6948,0
2016-06-27,1.31,1.42,1.3,1.42,1310,0
2016-06-28,1.39,1.43,1.3179,1.32,18071,0
2016-06-29,1.3,1.42,1.3,1.31,1954,0
2016-06-30,1.35,1.78,1.35,1.51,88359,0
2016-07-01,1.35,1.6175,1.34,1.41,14242,0
2016-07-05,1.4,1.4033,1.4,1.4,1919,0
2016-07-06,1.4,1.5,1.4,1.5,2676,0
2016-07-07,1.4,1.49,1.3,1.4,23726,0
2016-07-08,1.36,1.44,1.31,1.35,5096,0
2016-07-11,1.31,1.43,1.31,1.3101,5800,0
2016-07-12,1.42,1.42,1.31,1.31,11039,0
2016-07-13,1.31,1.6399,1.31,1.59,62330,0
2016-07-14,1.9,1.9,1.53,1.69,102790,0
2016-07-15,1.73,1.8,1.56,1.6,5379,0
2016-07-18,1.6152,1.78,1.55,1.585,6690,0
2016-07-19,1.55,1.93,1.55,1.84,77436,0
2016-07-20,1.9,1.9,1.71,1.85,43261,0
2016-07-21,1.85,1.91,1.74,1.85,89359,0
2016-07-22,1.7242,1.93,1.7242,1.85,4300,0
2016-07-25,1.85,1.949,1.85,1.865,48780,0
2016-07-26,1.85,1.93,1.85,1.925,4476,0
2016-07-27,1.92,1.93,1.87,1.87,2399,0
2016-07-28,1.87,1.87,1.78,1.8,63023,0
2016-07-29,1.79,1.95,1.7101,1.91,74584,0
2016-08-01,1.95,1.95,1.85,1.95,4775,0
2016-08-02,1.87,1.88,1.8,1.88,4603,0
2016-08-03,1.81,1.81,1.81,1.81,110,0
2016-08-04,1.79,1.92,1.76,1.89,12773,0
2016-08-05,1.949,1.949,1.8209,1.8209,653,0
2016-08-08,1.79,1.9299,1.74,1.74,9338,0
2016-08-09,1.87,1.8937,1.7,1.74,2860,0
2016-08-10,1.8,1.89,1.7,1.7699,1600,0
2016-08-11,1.75,1.8899,1.68,1.68,1637,0
2016-08-12,1.71,1.72,1.7,1.7001,1350,0
2016-08-15,1.8,1.86,1.7801,1.8,600,0
2016-08-16,1.85,1.85,1.761,1.761,383,0
2016-08-17,1.75,1.83,1.6789,1.68,6500,0
2016-08-18,1.76,1.88,1.76,1.84,36911,0
2016-08-19,1.7921,1.88,1.7921,1.85,866,0
2016-08-22,1.76,1.86,1.76,1.86,19507,0
2016-08-23,1.86,1.92,1.85,1.92,11508,0
2016-08-24,1.92,1.92,1.9,1.92,3879,0
2016-08-25,1.83,1.94,1.83,1.9,42542,0
2016-08-26,1.94,1.94,1.85,1.92,535,0
2016-08-29,1.85,1.9,1.85,1.9,4805,0
2016-08-30,1.84,1.9,1.81,1.81,7965,0
2016-08-31,1.79,1.81,1.76,1.76,1335,0
2016-09-01,1.76,1.8,1.76,1.8,400,0
2016-09-02,1.85,1.85,1.8,1.8,1758,0
2016-09-06,1.77,1.83,1.77,1.79,5349,0
2016-09-07,1.75,1.83,1.75,1.76,4919,0
2016-09-08,1.81,1.82,1.5,1.78,60421,0
2016-09-09,1.75,1.83,1.72,1.83,39095,0
2016-09-12,1.86,1.86,1.8,1.82,3200,0
2016-09-13,1.82,1.83,1.7301,1.8,8100,0
2016-09-14,1.82,1.83,1.82,1.83,754,0
2016-09-15,1.82,1.82,1.66,1.71,12713,0
2016-09-16,1.6539,1.86,1.6539,1.69,14249,0
2016-09-19,1.67,1.78,1.67,1.7401,1486,0
2016-09-20,1.75,1.79,1.7,1.71,15985,0
2016-09-21,1.72,1.81,1.71,1.744,6470,0
2016-09-22,1.78,1.78,1.71,1.71,6086,0
2016-09-26,1.7001,1.7001,1.7,1.7,496,0
2016-09-27,1.69,1.72,1.69,1.7005,2530,0
2016-09-28,1.7,1.75,1.7,1.75,3566,0
2016-09-29,1.7208,1.7208,1.7,1.7,533,0
2016-09-30,1.67,1.7001,1.67,1.7001,10100,0
2016-10-03,1.72,1.74,1.72,1.74,274,0
2016-10-04,1.72,1.73,1.72,1.73,6352,0
2016-10-05,1.73,1.73,1.72,1.73,1600,0
2016-10-06,1.81,1.9,1.7,1.7315,12407,0
2016-10-07,1.94,1.94,1.94,1.94,164,0
2016-10-10,1.94,1.95,1.8759,1.93,15992,0
2016-10-11,1.89,1.9133,1.89,1.9,4744,0
2016-10-12,1.9,1.94,1.9,1.94,300,0
2016-10-13,1.93,1.95,1.93,1.94,306,0
2016-10-14,1.87,1.9,1.87,1.9,16837,0
2016-10-18,1.92,1.92,1.92,1.92,100,0
2016-10-20,1.9,1.95,1.9,1.95,22700,0
2016-10-21,1.79,1.8923,1.7,1.8923,560,0
2016-10-24,1.97,2.06,1.89,2.04,8435,0
2016-10-25,2.0386,2.0416,1.95,1.995,26654,0
2016-10-26,2.01,2.01,2.01,2.01,505,0
2016-10-27,2.01,2.11,2.01,2.11,442,0
2016-10-28,2.1098,2.1098,2.1098,2.1098,300,0
2016-10-31,2,2,2,2,1368,0
2016-11-01,1.7427,1.94,1.7427,1.84,9033,0
2016-11-03,1.77,1.77,1.7,1.7,1400,0
2016-11-04,1.66,1.8467,1.55,1.55,2257,0
2016-11-07,1.7776,1.7776,1.7776,1.7776,184,0
2016-11-08,1.65,1.91,1.65,1.75,3071,0
2016-11-09,1.9299,2,1.7455,2,19633,0
2016-11-10,1.7482,2,1.7482,2,16260,0
2016-11-11,2,2.1,1.86,1.94,5368,0
2016-11-14,2.08,2.08,1.8448,2,9732,0
2016-11-15,1.94,2.12,1.94,2,20086,0
2016-11-16,2,2.2,2,2.2,14369,0
2016-11-17,2.2,2.2,2.0501,2.19,1541,0
2016-11-18,2.06,2.08,2.06,2.08,1072,0
2016-11-21,2.06,2.06,1.83,1.89,42759,0
2016-11-22,1.85,2.0001,1.85,2,63678,0
2016-11-23,1.88,2.0499,1.88,2.0499,1725,0
2016-11-25,1.99,2.04,1.89,2.01,1153,0
2016-11-28,1.86,2.005,1.85,1.85,7104,0
2016-11-29,1.99,1.99,1.87,1.87,1623,0
2016-11-30,1.97,1.97,1.82,1.82,2540,0
2016-12-01,1.94,1.94,1.85,1.85,2745,0
2016-12-02,1.92,1.92,1.81,1.81,2002,0
2016-12-05,1.83,2,1.83,1.89,2210,0
2016-12-06,1.85,1.95,1.85,1.92,4085,0
2016-12-07,1.92,1.98,1.85,1.86,16738,0
2016-12-08,1.84,2,1.84,1.99,6805,0
2016-12-09,1.9,1.95,1.8986,1.94,10742,0
2016-12-12,1.98,1.98,1.85,1.88,3050,0
2016-12-13,1.89,2.19,1.87,2.05,23090,0
2016-12-14,1.71,2.0497,1.71,2,34457,0
2016-12-15,1.99,2.04,1.85,2,22205,0
2016-12-16,2.08,2.15,1.93,1.97,21723,0
2016-12-19,1.99,2,1.85,1.95,64627,0
2016-12-20,1.97,1.97,1.85,1.85,24692,0
2016-12-21,1.85,1.94,1.75,1.85,35386,0
2016-12-22,1.9,2.07,1.89,1.99,48852,0
2016-12-23,1.9,2.02,1.85,1.85,23077,0
2016-12-27,1.87,1.9,1.8,1.84,20536,0
2016-12-28,1.81,1.97,1.81,1.89,22113,0
2016-12-29,1.96,1.96,1.9,1.96,6985,0
2016-12-30,1.91,1.95,1.9,1.95,11611,0
2017-01-03,1.93,2.09,1.9,2.04,32590,0
2017-01-04,2.01,2.09,2,2.08,30920,0
2017-01-05,1.84,2.18,1.84,2.16,30610,0
2017-01-06,2.12,2.3968,2,2,44985,0
2017-01-09,2.01,2.14,2,2.01,6744,0
2017-01-10,2.01,2.2,1.82,1.89,35122,0
2017-01-11,1.97,2.19,1.97,2.19,1896,0
2017-01-12,2.15,2.44,1.95,1.95,52613,0
2017-01-13,1.97,2.3,1.97,1.97,12553,0
2017-01-17,1.97,2.01,1.92,1.93,6985,0
2017-01-18,1.9,1.97,1.84,1.95,10431,0
2017-01-19,1.97,2.1,1.93,2,34744,0
2017-01-20,2.11,2.12,1.93,2.12,23509,0
2017-01-23,2.14,2.4,2.02,2.25,46640,0
2017-01-24,2.06,2.29,1.94,2.29,20915,0
2017-01-25,2.41,2.41,2.19,2.19,18067,0
2017-01-26,2.2,2.3,1.96,2.15,53530,0
2017-01-27,2.19,2.19,2.05,2.16,13781,0
2017-01-30,2.15,2.35,2.15,2.16,46211,0
2017-01-31,2.12,2.349,2.12,2.349,7447,0
2017-02-01,2.16,2.35,2.16,2.31,4493,0
2017-02-02,2.15,2.26,2.15,2.17,1525,0
2017-02-03,2.2,2.47,2.2,2.31,112048,0
2017-02-06,2.27,2.58,2.27,2.48,48520,0
2017-02-07,2.5364,2.5625,2.25,2.26,22467,0
2017-02-08,2.27,2.3,2.04,2.14,33691,0
2017-02-09,2.09,2.28,2.09,2.12,7836,0
2017-02-10,2.14,2.49,2.1127,2.49,25107,0
2017-02-13,2.53,2.63,2.43,2.51,20656,0
2017-02-14,2.41,2.59,2.2412,2.59,16034,0
2017-02-15,2.4,2.5354,2.3352,2.48,34223,0
2017-02-16,2.35,2.49,2.26,2.26,37998,0
2017-02-17,2.35,2.5255,2.35,2.47,8821,0
2017-02-21,2.53,2.6573,2.53,2.55,34170,0
2017-02-22,2.64,2.74,2.6006,2.62,13003,0
2017-02-23,2.65,2.78,2.65,2.71,10391,0
2017-02-24,2.7112,2.91,2.7112,2.9,28894,0
2017-02-27,2.97,3.24,2.97,3.2,45449,0
2017-02-28,3.3,3.62,3.2,3.4,95720,0
2017-03-01,3.52,3.52,3.0101,3.28,45020,0
2017-03-02,3.35,3.35,3.0048,3.08,13468,0
2017-03-03,3.01,3.28,3.0055,3.15,11132,0
2017-03-06,3.1619,3.22,3.14,3.15,5730,0
2017-03-07,3.13,3.37,3.13,3.36,12576,0
2017-03-08,3.25,3.41,3.1413,3.2,13450,0
2017-03-09,3.09,3.29,3.09,3.11,9666,0
2017-03-10,3.18,3.27,3.17,3.17,4308,0
2017-03-13,3.26,3.4,3.1601,3.4,4108,0
2017-03-14,3.39,3.45,3.3067,3.4,3590,0
2017-03-15,3.39,3.4,3.2109,3.2319,6279,0
2017-03-16,3.31,3.3775,3.3,3.3701,9209,0
2017-03-17,3.45,3.45,3.3,3.3,4135,0
2017-03-20,3.1996,3.47,3.1996,3.3436,2247,0
2017-03-21,3.41,3.46,3.2178,3.39,4056,0
2017-03-22,3.3332,3.43,3.2661,3.32,2095,0
2017-03-23,3.24,3.44,3.23,3.41,17060,0
2017-03-24,3.44,3.71,3.44,3.61,26247,0
2017-03-27,3.68,3.7869,3.32,3.64,15397,0
2017-03-28,3.55,3.68,3.55,3.64,2342,0
2017-03-29,3.5966,3.5966,3.38,3.5,21262,0
2017-03-30,3.4,3.49,3.3,3.44,24325,0
2017-03-31,3.45,3.48,3.36,3.4,21019,0
2017-04-03,3.4638,3.4638,3.23,3.24,22184,0
2017-04-04,3.18,3.31,3.18,3.25,34513,0
2017-04-05,3.14,3.35,3.1,3.17,29452,0
2017-04-06,3.12,3.24,3.12,3.18,14763,0
2017-04-07,3.23,3.24,3.06,3.19,15643,0
2017-04-10,3.17,3.25,3.03,3.12,21756,0
2017-04-11,3.14,3.6,3.0301,3.57,102710,0
2017-04-12,3.58,3.729,3.55,3.56,21742,0
2017-04-13,3.55,3.72,3.5,3.5,5441,0
2017-04-17,3.78,3.78,3.38,3.76,21474,0
2017-04-18,3.77,3.77,3.48,3.67,22508,0
2017-04-19,3.7,3.74,3.6,3.6,14438,0
2017-04-20,3.57,3.63,3.32,3.56,22223,0
2017-04-21,3.4051,3.7,3.4051,3.53,30337,0
2017-04-24,3.55,3.77,3.44,3.56,24789,0
2017-04-25,3.64,3.78,3.59,3.59,10209,0
2017-04-26,3.57,3.59,3.57,3.59,310,0
2017-04-27,3.52,3.7181,3.37,3.48,29253,0
2017-04-28,3.45,3.61,3.45,3.57,7264,0
2017-05-01,3.57,3.6,3.4737,3.6,632,0
2017-05-02,3.69,3.69,3.55,3.55,17347,0
2017-05-03,3.47,3.59,3.46,3.55,9962,0
2017-05-04,3.52,3.55,3.32,3.52,13946,0
2017-05-05,3.43,3.52,3.4,3.41,6582,0
2017-05-08,3.4,3.46,3.27,3.46,15227,0
2017-05-09,3.45,3.47,3.43,3.47,1465,0
2017-05-10,3.49,3.55,3.3561,3.55,8835,0
2017-05-11,3.57,3.6,3.46,3.6,14601,0
2017-05-12,3.6199,3.6199,3.49,3.53,4340,0
2017-05-15,3.58,3.61,3.45,3.6,8602,0
2017-05-16,3.49,3.59,3.37,3.49,18396,0
2017-05-17,3.45,3.59,3.37,3.52,51152,0
2017-05-18,3.46,3.49,3.36,3.49,3685,0
2017-05-19,3.49,3.5844,3.49,3.55,14821,0
2017-05-22,3.51,3.6,3.37,3.44,11010,0
2017-05-23,3.43,3.47,3.3988,3.46,2066,0
2017-05-24,3.443,3.53,3.43,3.4481,968,0
2017-05-25,3.47,3.53,3.47,3.51,3826,0
2017-05-26,3.53,3.54,3.48,3.52,2152,0
2017-05-30,3.504,3.56,3.504,3.56,2822,0
2017-05-31,3.57,3.58,3.4935,3.52,3514,0
2017-06-01,3.49,3.58,3.38,3.38,4478,0
2017-06-02,3.35,3.49,3.34,3.41,4472,0
2017-06-05,3.4,3.486,3.4,3.45,8709,0
2017-06-06,3.39,3.5675,3.39,3.48,5492,0
2017-06-07,3.44,3.5814,3.4,3.43,10160,0
2017-06-08,3.39,3.6,3.39,3.57,14381,0
2017-06-09,3.4,3.93,3.4,3.55,94566,0
2017-06-12,3.48,3.62,3.22,3.48,56165,0
2017-06-13,3.45,3.48,3.05,3.44,56961,0
2017-06-14,3.42,3.44,3.25,3.31,24101,0
2017-06-15,3.31,3.3101,2.96,2.99,15776,0
2017-06-16,2.89,2.94,2.5695,2.73,93620,0
2017-06-19,2.73,2.82,2.58,2.7,90345,0
2017-06-20,2.66,2.68,2.55,2.67,32545,0
2017-06-21,2.55,2.84,2.55,2.67,59645,0
2017-06-22,2.74,2.83,2.6699,2.79,106130,0
2017-06-23,2.7601,2.82,2.7,2.78,72341,0
2017-06-26,2.77,2.8,2.71,2.745,14380,0
2017-06-27,2.71,2.77,2.63,2.6401,36950,0
2017-06-28,2.69,2.74,2.63,2.66,12842,0
2017-06-29,2.6654,2.68,2.56,2.62,24234,0
2017-06-30,2.67,2.68,2.61,2.63,3403,0
2017-07-03,2.68,2.7,2.6,2.61,13904,0
2017-07-05,2.5501,2.64,2.53,2.54,84368,0
2017-07-06,2.55,2.59,2.4,2.43,125202,0
2017-07-07,2.42,2.46,2.4,2.43,7330,0
2017-07-10,2.39,2.52,2.22,2.36,40862,0
2017-07-11,2.41,2.445,2.36,2.37,7350,0
2017-07-12,2.415,2.44,2.39,2.4,96571,0
2017-07-13,2.4299,2.47,2.33,2.47,6300,0
2017-07-14,2.45,2.48,2.4,2.48,3307,0
2017-07-17,2.48,2.54,2.39,2.42,12492,0
2017-07-18,2.47,2.53,2.41,2.41,12223,0
2017-07-19,2.43,2.47,2.38,2.38,19965,0
2017-07-20,2.39,2.42,2.23,2.33,67258,0
2017-07-21,2.31,2.41,2.24,2.28,125310,0
2017-07-24,2.2401,2.32,2.12,2.13,24444,0
2017-07-25,2.12,2.17,2.1,2.11,20619,0
2017-07-26,2.09,2.15,2.07,2.09,52603,0
2017-07-27,2.1,2.1899,2.07,2.09,62319,0
2017-07-28,2.1,2.15,2.1,2.12,26601,0
2017-07-31,2.15,2.15,2.07,2.07,14710,0
2017-08-01,2.08,2.11,2.07,2.07,12738,0
2017-08-02,2.14,2.14,2.05,2.09,44623,0
2017-08-03,2.1,2.1,2.01,2.01,47766,0
2017-08-04,2.04,2.15,1.969,2.13,31195,0
2017-08-07,2.04,2.12,1.91,2,21245,0
2017-08-08,2,2.07,1.95,1.99,13318,0
2017-08-09,1.96,1.99,1.95,1.95,28077,0
2017-08-10,1.99,2,1.83,1.93,27635,0
2017-08-11,1.95,1.9736,1.795,1.85,31252,0
2017-08-14,1.75,1.75,1.58,1.67,65462,0
2017-08-15,1.75,1.75,1.6,1.61,44189,0
2017-08-16,1.61,1.88,1.6,1.86,629848,0
2017-08-17,1.75,1.95,1.701,1.76,36483,0
2017-08-18,1.77,1.94,1.7474,1.94,12273,0
2017-08-21,1.97,2.1,1.96,2.04,52056,0
2017-08-22,2.03,2.1,2,2.03,26122,0
2017-08-23,2.0067,2.06,1.88,2.06,10319,0
2017-08-24,2.06,2.06,1.92,2.05,11874,0
2017-08-25,1.99,2.045,1.9402,1.96,3359,0
2017-08-28,1.95,2.02,1.92,1.93,5947,0
2017-08-29,1.92,2.06,1.9,1.91,9959,0
2017-08-30,1.93,2.04,1.93,2.01,20394,0
2017-08-31,2.02,2.09,1.96,2.07,31188,0
2017-09-01,2.1,2.12,2.021,2.08,28579,0
2017-09-05,2.09,2.09,2.0256,2.06,8320,0
2017-09-06,2.04,2.04,1.9,1.91,29675,0
2017-09-07,1.9847,2.02,1.96,2,18750,0
2017-09-08,2,2.099,2,2.04,20141,0
2017-09-11,2.01,2.07,1.97,1.99,76184,0
2017-09-12,2.05,2.05,1.99,2.02,8000,0
2017-09-13,2.011,2.09,1.98,1.98,39451,0
2017-09-14,2,2.09,1.98,1.99,16379,0
2017-09-15,2.03,2.04,1.9,1.9,37920,0
2017-09-18,1.91,2.03,1.91,1.99,53864,0
2017-09-19,1.99,2.09,1.9,1.99,132645,0
2017-09-20,2,2.07,2,2.03,14453,0
2017-09-21,2.01,2.05,2,2,1689,0
2017-09-22,2.051,2.076,2,2.05,23057,0
2017-09-25,2.06,2.1,2.0035,2.05,48971,0
2017-09-26,2.04,2.04,1.9613,2.03,75134,0
2017-09-27,2.07,2.309,2.07,2.18,71039,0
2017-09-28,2.14,2.2099,2.14,2.18,4913,0
2017-09-29,2.1507,2.172,2.145,2.145,2486,0
2017-10-02,2.1584,2.2146,2.13,2.13,8095,0
2017-10-03,2.13,2.15,2.1,2.1,30565,0
2017-10-04,2.17,2.17,2.13,2.13,416,0
2017-10-05,2.13,2.24,2.13,2.16,49085,0
2017-10-06,2.1168,2.1168,2.1168,2.1168,288,0
2017-10-09,2.1,2.16,2.03,2.08,28195,0
2017-10-10,2.05,2.1968,2.02,2.16,28902,0
2017-10-11,2.18,2.2299,2.15,2.15,14522,0
2017-10-12,2.13,2.1405,2.1,2.1,15023,0
2017-10-13,2.1,2.1,2.1,2.1,388,0
2017-10-16,2.2,2.4299,2.1747,2.26,36378,0
2017-10-17,2.31,2.37,2.15,2.2,25333,0
2017-10-18,2.19,2.28,2.15,2.15,9055,0
2017-10-19,2.14,2.35,2.1,2.35,32497,0
2017-10-20,2.34,2.34,2.1824,2.23,32849,0
2017-10-23,2.31,2.329,2.2,2.2099,47299,0
2017-10-24,2.21,2.21,2.21,2.21,5400,0
2017-10-25,2.21,2.215,2.2,2.2,39616,0
2017-10-26,2.2,2.2,2.01,2.12,65415,0
2017-10-27,2.109,2.3,2,2.28,46891,0
2017-10-30,2.13,2.29,2.09,2.15,49284,0
2017-10-31,2.2,2.29,2.16,2.21,6167,0
2017-11-01,2.15,2.15,1.97,2.11,15313,0
2017-11-02,2.09,2.18,2.05,2.18,33633,0
2017-11-03,2.18,2.21,2.13,2.18,10700,0
2017-11-06,2.15,2.24,2.1,2.19,36453,0
2017-11-07,2.18,2.2,2.1699,2.17,4163,0
2017-11-08,2.15,2.15,2.13,2.1401,5483,0
2017-11-09,2.24,2.34,2.15,2.3,22731,0
2017-11-10,2.15,2.3098,2.06,2.23,25977,0
