Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.6,10.94,10.58,10.67,277051,0
2005-02-28,10.75,11,10.5,10.83,242674,0
2005-03-01,10.95,11,10.78,10.95,126304,0
2005-03-02,11.03,11.15,10.62,10.91,171369,0
2005-03-03,10.88,11.12,10.67,11.01,157928,0
2005-03-04,10.99,11.09,10.68,10.93,211649,0
2005-03-07,10.78,11.15,10.78,11.02,66228,0
2005-03-08,11,11.1,10.71,10.9,79001,0
2005-03-09,10.77,11.1,10.62,10.84,102437,0
2005-03-10,10.7,11.02,10.08,10.31,137643,0
2005-03-11,10.18,10.8,10.18,10.66,195336,0
2005-03-14,10.84,10.94,10.59,10.77,189047,0
2005-03-15,10.97,12.47,10.82,12.22,813751,0
2005-03-16,12.2,12.2,11.27,11.4,336532,0
2005-03-17,11.17,11.94,11.12,11.72,153009,0
2005-03-18,11.75,12.16,11.63,12.05,175982,0
2005-03-21,12.08,12.08,11.53,11.68,100782,0
2005-03-22,11.67,12,11.55,11.9,138716,0
2005-03-23,11.8,11.92,11.65,11.65,65449,0
2005-03-24,11.94,11.95,11.53,11.63,67949,0
2005-03-28,11.99,11.99,11.27,11.47,64663,0
2005-03-29,11.32,11.57,10.76,10.81,165080,0
2005-03-30,10.91,11.13,10.83,10.96,71541,0
2005-03-31,11.6,11.8,11.26,11.61,330799,0
2005-04-01,11.75,11.85,11.15,11.33,62844,0
2005-04-04,11.5,11.5,11.09,11.14,94978,0
2005-04-05,11.26,11.9,11.16,11.36,128384,0
2005-04-06,11.64,11.75,11.3,11.37,155865,0
2005-04-07,11.44,11.48,10.74,10.96,334107,0
2005-04-08,10.85,10.91,10.54,10.75,112228,0
2005-04-11,10.71,10.75,10.16,10.31,118302,0
2005-04-12,10.14,10.45,10.14,10.32,117979,0
2005-04-13,10.52,10.63,10.28,10.35,74393,0
2005-04-14,10.25,10.43,9.83,9.92,132433,0
2005-04-15,10.04,10.37,9.28,9.51,390464,0
2005-04-18,9.79,9.94,9.38,9.72,170547,0
2005-04-19,9.65,9.85,9.57,9.73,138588,0
2005-04-20,9.78,9.92,9.52,9.6,87450,0
2005-04-21,9.69,9.7,9.34,9.57,78165,0
2005-04-22,9.5,9.85,9.41,9.52,55590,0
2005-04-25,9.52,9.85,9.41,9.48,79799,0
2005-04-26,9.6,9.65,9.15,9.17,116554,0
2005-04-27,9.14,9.35,9.05,9.22,84822,0
2005-04-28,9.17,9.42,9,9.16,106638,0
2005-04-29,9.04,9.42,9.04,9.2,75002,0
2005-05-02,9.35,9.73,9.06,9.55,172798,0
2005-05-03,9.36,9.75,9.3,9.49,41017,0
2005-05-04,9.45,9.6,9.3,9.36,47735,0
2005-05-05,9.31,9.59,9.3,9.4,28610,0
2005-05-06,9.39,9.7,9.32,9.56,50072,0
2005-05-09,9.7,9.83,9.4,9.75,46498,0
2005-05-10,9.61,9.78,9.49,9.73,24747,0
2005-05-11,9.63,9.63,9.37,9.43,46795,0
2005-05-12,9.5,9.5,9.06,9.09,84110,0
2005-05-13,9.22,9.22,9,9.16,39646,0
2005-05-16,9.05,9.35,9.05,9.16,17186,0
2005-05-17,9.1,9.26,9.1,9.14,15289,0
2005-05-18,9.1,9.22,8.65,8.94,135810,0
2005-05-19,8.99,9.05,8.51,8.74,153206,0
2005-05-20,8.77,8.98,8.76,8.93,40000,0
2005-05-23,8.89,9.14,8.59,8.67,136085,0
2005-05-24,8.67,8.8,8.6,8.67,48871,0
2005-05-25,8.62,8.74,8.6,8.68,38970,0
2005-05-26,8.72,8.95,8.66,8.91,62677,0
2005-05-27,9,9.15,8.8,9.11,85546,0
2005-05-31,9.82,10.09,9.25,9.62,266462,0
2005-06-01,9.73,9.73,9.17,9.2,79707,0
2005-06-02,9.2,9.2,8.82,9.11,59635,0
2005-06-03,9.2,9.28,9.08,9.16,28276,0
2005-06-06,9.21,9.21,8.95,9.02,50866,0
2005-06-07,8.99,9.14,8.5,8.65,174093,0
2005-06-08,8.7,8.73,8.61,8.65,80306,0
2005-06-09,8.74,8.74,8.56,8.62,31909,0
2005-06-10,8.58,8.75,8.5,8.5,102024,0
2005-06-13,8.45,8.6,8.44,8.54,22707,0
2005-06-14,8.54,8.6,8.51,8.53,47824,0
2005-06-15,8.47,8.75,8.46,8.74,62471,0
2005-06-16,8.61,8.65,8.49,8.54,83230,0
2005-06-17,8.51,8.7,8.25,8.35,158445,0
2005-06-20,8.21,8.28,8.02,8.07,98409,0
2005-06-21,8.01,8.23,8.01,8.19,38376,0
2005-06-22,8.09,8.19,8.05,8.05,35771,0
2005-06-23,8.04,8.08,7.91,8.05,97883,0
2005-06-24,8.04,8.3,8.03,8.25,39018,0
2005-06-27,8.23,8.23,8.04,8.09,31376,0
2005-06-28,8.04,8.16,7.98,8.05,25490,0
2005-06-29,7.99,8.04,7.91,8,32131,0
2005-06-30,7.96,8.09,7.82,7.89,52298,0
2005-07-01,7.82,8.09,7.82,7.92,37080,0
2005-07-05,8.03,8.03,7.84,7.91,34870,0
2005-07-06,7.91,7.93,7.82,7.87,32665,0
2005-07-07,9.3,9.67,8.71,8.9,4577772,0
2005-07-08,8.9,8.98,8.5,8.67,513812,0
2005-07-11,8.74,9.18,8.5,9.15,299768,0
2005-07-12,9.24,9.53,9.1,9.34,269761,0
2005-07-13,9.34,9.58,9.2,9.55,188180,0
2005-07-14,9.62,9.83,9.6,9.68,183467,0
2005-07-15,9.78,9.83,9.5,9.66,117279,0
2005-07-18,9.66,9.78,9.15,9.43,107077,0
2005-07-19,9.5,9.6,9.25,9.52,60978,0
2005-07-20,9.6,9.6,9.2,9.5,109889,0
2005-07-21,9.8,9.85,9.54,9.69,170514,0
2005-07-22,9.8,10.5,9.56,10.04,348321,0
2005-07-25,10.14,10.7,9.95,10.4,556511,0
2005-07-26,10.38,10.6,10.14,10.45,168306,0
2005-07-27,10.45,10.45,10.15,10.37,101991,0
2005-07-28,10.42,11.23,9.91,10.75,454719,0
2005-07-29,10.67,11,10.5,10.84,220303,0
2005-08-01,10.89,10.96,10.6,10.85,114767,0
2005-08-02,10.85,10.95,10.52,10.82,113549,0
2005-08-03,10.69,10.8,10.42,10.52,201075,0
2005-08-04,10.83,11.61,10.83,10.93,286404,0
2005-08-05,10.85,11.22,10.76,10.8,108682,0
2005-08-08,10.72,10.77,10.2,10.3,101401,0
2005-08-09,10.2,10.58,10.2,10.46,94610,0
2005-08-10,10.36,10.5,10.02,10.12,71631,0
2005-08-11,10.24,10.46,10.08,10.3,72102,0
2005-08-12,10.27,10.49,10.19,10.33,112148,0
2005-08-15,10.3,10.8,10.3,10.62,53311,0
2005-08-16,10.42,11.12,10.42,10.71,116657,0
2005-08-17,10.73,11.35,10.73,11.02,68576,0
2005-08-18,11.1,11.2,10.81,11.08,59585,0
2005-08-19,11,11.2,10.84,11.03,44703,0
2005-08-22,11,11.19,10.88,11.17,112068,0
2005-08-23,11.12,11.18,10.95,11.12,50223,0
2005-08-24,11,11.16,10.91,11.05,40895,0
2005-08-25,11.2,11.48,10.97,11.21,81948,0
2005-08-26,11.12,11.24,11.09,11.1,25797,0
2005-08-29,11.03,11.03,10.85,11.02,33244,0
2005-08-30,11.1,11.1,10.42,10.47,157075,0
2005-08-31,10.41,10.66,10.25,10.35,181326,0
2005-09-01,10.3,10.74,10.21,10.69,99911,0
2005-09-02,10.58,10.99,10.58,10.77,62269,0
2005-09-06,10.96,10.97,10.65,10.8,27505,0
2005-09-07,10.68,10.95,10.21,10.61,23599,0
2005-09-08,10.6,10.69,10.4,10.52,30399,0
2005-09-09,10.61,10.88,10.51,10.78,43366,0
2005-09-12,10.69,10.87,10.56,10.67,43848,0
2005-09-13,10.58,10.96,10.47,10.83,84611,0
2005-09-14,11,11,10.8,10.9,19075,0
2005-09-15,11.03,11.05,10.73,10.95,51349,0
2005-09-16,11.09,11.2,10.93,11.04,62349,0
2005-09-19,10.96,11.09,10.82,10.95,20800,0
2005-09-20,11,11,10.76,10.9,31855,0
2005-09-21,10.9,10.95,10.78,10.9,50376,0
2005-09-22,11.1,11.1,10.72,10.92,52103,0
2005-09-23,10.82,11,10.82,10.93,31226,0
2005-09-26,10.85,10.98,10.8,10.97,66253,0
2005-09-27,10.97,10.97,10.77,10.9,35589,0
2005-09-28,10.65,10.9,10.47,10.66,44652,0
2005-09-29,10.52,10.75,10.5,10.63,15426,0
2005-09-30,10.53,10.95,10.53,10.84,21526,0
2005-10-03,10.62,11,10.62,10.96,29382,0
2005-10-04,10.86,10.97,10.65,10.75,17493,0
2005-10-05,10.99,10.99,10.55,10.55,17569,0
2005-10-06,10.53,10.74,10,10.11,59990,0
2005-10-07,10.13,10.7,10.11,10.36,27118,0
2005-10-10,10.49,10.5,10.39,10.46,5560,0
2005-10-11,10.39,10.39,9.98,10.19,38896,0
2005-10-12,10.09,10.14,9.94,10.02,101771,0
2005-10-13,10.22,10.22,9.61,9.65,21965,0
2005-10-14,9.62,10.1,9.4,10,48847,0
2005-10-17,10,10.15,9.9,10,29733,0
2005-10-18,10,10.22,9.72,9.95,27894,0
2005-10-19,9.87,10.23,9.47,9.75,49400,0
2005-10-20,9.62,9.99,9.5,9.51,27177,0
2005-10-21,9.64,9.85,9.51,9.53,9002,0
2005-10-24,9.45,9.67,9.45,9.53,62954,0
2005-10-25,9.53,9.91,9.53,9.8,18214,0
2005-10-26,9.83,9.83,9.38,9.62,45493,0
2005-10-27,9.51,9.69,9.04,9.07,50854,0
2005-10-28,9,9.27,9,9.08,93783,0
2005-10-31,9,9.45,9,9.38,68499,0
2005-11-01,9.3,9.48,9.1,9.45,69659,0
2005-11-02,9.59,9.59,8.82,9.21,112770,0
2005-11-03,9.13,9.64,9.13,9.42,106212,0
2005-11-04,9.32,9.55,9.18,9.41,69294,0
2005-11-07,9.4,9.5,9.23,9.49,75197,0
2005-11-08,9.4,9.5,9.12,9.12,93680,0
2005-11-09,9.24,9.41,9.15,9.34,104419,0
2005-11-10,9.32,9.45,9,9,96195,0
2005-11-11,9.1,9.27,8.71,9,165288,0
2005-11-14,8.91,9.03,8.7,8.91,42034,0
2005-11-15,8.77,8.84,8.69,8.72,31435,0
2005-11-16,8.7,8.84,8.7,8.8,36238,0
2005-11-17,8.8,8.95,8.7,8.74,101144,0
2005-11-18,8.71,8.99,8.69,8.71,137355,0
2005-11-21,8.67,8.75,8.58,8.64,73277,0
2005-11-22,8.58,8.6,8.4,8.4,89864,0
2005-11-23,8.5,8.59,8.45,8.57,108741,0
2005-11-25,8.69,8.75,8.28,8.5,76224,0
2005-11-28,8.41,8.63,8.41,8.57,62878,0
2005-11-29,8.53,8.78,8.5,8.69,48695,0
2005-11-30,8.6,8.8,8.5,8.51,32820,0
2005-12-01,8.52,8.69,8.47,8.55,34072,0
2005-12-02,8.46,8.75,8.41,8.6,45692,0
2005-12-05,8.52,8.79,8.51,8.52,78900,0
2005-12-06,8.5,8.59,8.4,8.45,96903,0
2005-12-07,8.45,8.59,8.4,8.5,118001,0
2005-12-08,8.44,8.82,8.43,8.79,24124,0
2005-12-09,8.78,9,8.78,8.91,45269,0
2005-12-12,8.86,9.15,8.75,9.07,38501,0
2005-12-13,8.85,9.16,8.68,8.95,55710,0
2005-12-14,8.85,8.91,8.82,8.82,17968,0
2005-12-15,8.72,8.89,8.71,8.72,25343,0
2005-12-16,8.76,9.23,8.76,9.05,86375,0
2005-12-19,8.98,8.98,8.6,8.74,31394,0
2005-12-20,8.93,8.93,8.4,8.56,38020,0
2005-12-21,8.94,9.03,8.84,8.93,67574,0
2005-12-22,8.98,9.08,8.85,8.88,15555,0
2005-12-23,8.8,9.06,8.74,8.97,17555,0
2005-12-27,8.79,9.06,8.71,8.9,49789,0
2005-12-28,8.8,8.95,8.62,8.62,34176,0
2005-12-29,8.65,9.39,8.5,8.81,108952,0
2005-12-30,8.96,8.96,8.73,8.75,43113,0
2006-01-03,9.05,9.25,9.05,9.19,43877,0
2006-01-04,9.11,9.3,9.11,9.25,28875,0
2006-01-05,9.06,9.2,8.75,9.2,81733,0
2006-01-06,9.2,9.4,9.15,9.3,59858,0
2006-01-09,9.7,9.7,9.41,9.41,23913,0
2006-01-10,9.49,9.6,9.46,9.59,9390,0
2006-01-11,9.7,9.7,9.44,9.47,20134,0
2006-01-12,9.46,9.64,9.41,9.56,23742,0
2006-01-13,9.46,9.65,9.41,9.6,24570,0
2006-01-17,9.5,9.65,9.5,9.61,19425,0
2006-01-18,9.52,9.57,9.25,9.57,36752,0
2006-01-19,9.54,10.15,9.46,9.98,207636,0
2006-01-20,10.05,10.99,9.61,10.79,214814,0
2006-01-23,10.84,10.84,10.5,10.74,89014,0
2006-01-24,10.7,11.12,10.6,10.92,105978,0
2006-01-25,10.81,11.64,10.81,11.33,77545,0
2006-01-26,11.31,11.75,11.31,11.73,63825,0
2006-01-27,11.8,11.8,11.16,11.46,78345,0
2006-01-30,11.39,11.65,11.39,11.53,29790,0
2006-01-31,11.59,11.59,11,11.43,59548,0
2006-02-01,11.39,11.64,11.36,11.45,21850,0
2006-02-02,11.4,11.65,10.8,11.25,35509,0
2006-02-03,10.78,11.16,10.7,10.79,54553,0
2006-02-06,10.73,11,10.62,10.78,25833,0
2006-02-07,10.68,10.79,10.56,10.67,23812,0
2006-02-08,10.86,10.89,10.54,10.69,21939,0
2006-02-09,10.8,10.93,10.7,10.73,19922,0
2006-02-10,10.62,10.85,10.61,10.79,4737,0
2006-02-13,10.69,10.78,10.45,10.49,44911,0
2006-02-14,10.41,10.75,10.41,10.42,26834,0
2006-02-15,10.44,10.6,10.43,10.47,27590,0
2006-02-16,10.45,10.6,10.41,10.56,10854,0
2006-02-17,10.41,11.1,10.4,10.87,45184,0
2006-02-21,10.7,10.74,10.6,10.6,13261,0
2006-02-22,10.54,11.3,10.54,10.93,44886,0
2006-02-23,10.87,10.9,10.63,10.85,14294,0
2006-02-24,10.85,12.3,10.85,11.81,202373,0
2006-02-27,11.77,12.25,11.5,11.9,135689,0
2006-02-28,11.96,12.68,11.76,12.48,164984,0
2006-03-01,12.47,13,12.47,12.99,168611,0
2006-03-02,12.91,14.2,12.89,14.02,268822,0
2006-03-03,14.02,14.08,13.55,13.69,161845,0
2006-03-06,13.5,13.6,13.2,13.22,68015,0
2006-03-07,13.09,13.09,12.05,12.54,136787,0
2006-03-08,12.5,13.69,12.33,13.19,139066,0
2006-03-09,13.67,13.9,13.4,13.61,136162,0
2006-03-10,13.83,13.93,13.26,13.48,47524,0
2006-03-13,13.47,13.47,13.07,13.44,20633,0
2006-03-14,13.37,13.96,13.26,13.31,36710,0
2006-03-15,13.01,13.78,12.96,13.39,59649,0
2006-03-16,13.38,13.74,13.16,13.41,60933,0
2006-03-17,13.65,13.65,13.11,13.24,37733,0
2006-03-20,13.42,13.42,12.79,12.79,39709,0
2006-03-21,13,13.1,12.56,12.77,46646,0
2006-03-22,12.7,13.16,12.7,12.98,43616,0
2006-03-23,13,13.1,12.87,12.93,17628,0
2006-03-24,13.04,13.06,12.4,12.66,46343,0
2006-03-27,12.78,12.94,12.54,12.93,43325,0
2006-03-28,12.91,13.7,12.82,13.26,77025,0
2006-03-29,13.19,13.19,12.6,12.9,64030,0
2006-03-30,12.86,13.33,12.74,13.21,63185,0
2006-03-31,13.34,13.42,13.03,13.18,48197,0
2006-04-03,13.15,13.36,12.94,12.95,34754,0
2006-04-04,12.87,13.36,12.81,12.94,35610,0
2006-04-05,12.99,13.12,12.81,12.93,17569,0
2006-04-06,12.87,13.05,11.84,11.88,258590,0
2006-04-07,11.4,11.46,10.7,10.95,240941,0
2006-04-10,11.09,11.74,10.9,11.61,93365,0
2006-04-11,11.61,11.79,11,11.15,67081,0
2006-04-12,11.4,11.4,11.01,11.09,22177,0
2006-04-13,11.5,11.5,11.1,11.11,19314,0
2006-04-17,11.11,11.5,11.08,11.32,15953,0
2006-04-18,11.31,11.31,11.03,11.18,9721,0
2006-04-19,11.2,11.5,11.1,11.4,29054,0
2006-04-20,11.37,11.75,11.1,11.67,44749,0
2006-04-21,11.44,11.44,10.83,10.97,122291,0
2006-04-24,10.97,11.66,10.93,11.2,41802,0
2006-04-25,11.09,11.17,10.87,10.98,20934,0
2006-04-26,10.95,10.99,10.82,10.86,18048,0
2006-04-27,10.86,10.94,10.76,10.9,31617,0
2006-04-28,10.78,11.07,10.78,11,16310,0
2006-05-01,10.97,11.49,10.67,10.78,32424,0
2006-05-02,10.78,10.78,10.6,10.63,17642,0
2006-05-03,10.57,11,10.57,11,19069,0
2006-05-04,10.97,10.97,10.65,10.75,20726,0
2006-05-05,10.93,10.93,10.75,10.8,51718,0
2006-05-08,10.77,10.95,10.77,10.9,15007,0
2006-05-09,10.86,10.96,10.82,10.82,21773,0
2006-05-10,10.84,11.1,10.77,10.8,28052,0
2006-05-11,10.98,10.98,10.59,10.59,16697,0
2006-05-12,10.56,10.78,10.5,10.5,37745,0
2006-05-15,10.55,10.56,10.41,10.41,28459,0
2006-05-16,10.51,10.78,10.4,10.41,30606,0
2006-05-17,10.49,10.56,9.91,10.25,42144,0
2006-05-18,10.25,10.44,10.25,10.29,29422,0
2006-05-19,10.25,10.26,10.02,10.26,18840,0
2006-05-22,10,10.02,9.5,9.5,83645,0
2006-05-23,9.56,9.7,9.51,9.68,27587,0
2006-05-24,9.49,10,9.31,9.8,61891,0
2006-05-25,9.75,9.75,9.6,9.71,12136,0
2006-05-26,9.71,9.86,9.68,9.76,9190,0
2006-05-30,10,10,9.61,9.75,14361,0
2006-05-31,9.95,10.1,9.62,10.1,31413,0
2006-06-01,10.31,10.31,10.01,10.15,15215,0
2006-06-02,10.05,10.13,10,10.06,16254,0
2006-06-05,9.93,10.33,9.9,9.97,11702,0
2006-06-06,10,10.18,9.75,10.05,13877,0
2006-06-07,10.21,10.3,10.01,10.09,3728,0
2006-06-08,10.04,10.04,9.4,9.53,58256,0
2006-06-09,9.47,10.7,9.47,10.55,56424,0
2006-06-12,10.3,10.3,9.86,9.87,33876,0
2006-06-13,9.74,9.74,9.28,9.65,35374,0
2006-06-14,9.55,10,9.53,9.92,28268,0
2006-06-15,9.99,10,9.7,9.86,17976,0
2006-06-16,9.72,9.86,9.5,9.66,27240,0
2006-06-19,9.54,9.58,9.5,9.5,12553,0
2006-06-20,9.5,9.52,9.47,9.52,11881,0
2006-06-21,9.45,9.7,9.45,9.5,34344,0
2006-06-22,9.69,10.47,9.55,10.26,30921,0
2006-06-23,10.45,10.7,9.9,10,29955,0
2006-06-26,9.91,9.92,9.68,9.71,10792,0
2006-06-27,9.88,9.88,9.48,9.48,13725,0
2006-06-28,9.45,9.52,9.35,9.49,55840,0
2006-06-29,9.5,9.5,9.01,9.43,72845,0
2006-06-30,9.38,9.87,9.27,9.51,34287,0
2006-07-03,9.5,9.5,9.21,9.31,34988,0
2006-07-05,9.38,9.38,9.2,9.25,14053,0
2006-07-06,9.18,9.44,9.18,9.39,28184,0
2006-07-07,9.23,9.42,9.23,9.32,10870,0
2006-07-10,9.13,9.4,9.13,9.36,8756,0
2006-07-11,9.35,9.59,8.96,9.51,46114,0
2006-07-12,9.35,9.69,9.35,9.61,19973,0
2006-07-13,10.3,11.7,9.9,11.5,624245,0
2006-07-14,11.3,11.57,10.31,11.01,455679,0
2006-07-17,10.9,10.9,10.07,10.21,119434,0
2006-07-18,10.12,10.13,9.45,9.76,111771,0
2006-07-19,9.56,10.39,9.35,9.6,100975,0
2006-07-20,9.65,9.77,9.4,9.55,66032,0
2006-07-21,9.55,10.05,9.4,9.71,65547,0
2006-07-24,9.64,9.95,9.5,9.95,54173,0
2006-07-25,9.85,9.95,9.61,9.64,19232,0
2006-07-26,9.7,9.9,9.58,9.75,18014,0
2006-07-27,9.6,9.88,9.5,9.54,26283,0
2006-07-28,9.61,9.81,9.5,9.54,19829,0
2006-07-31,9.8,10.05,9.65,9.92,52970,0
2006-08-01,9.86,9.96,9.72,9.76,22635,0
2006-08-02,9.94,10.17,9.91,10.01,23335,0
2006-08-03,10.02,10.06,9.94,9.95,27808,0
2006-08-04,10,10.06,9.76,9.76,4216,0
2006-08-07,9.76,9.98,9.72,9.88,5803,0
2006-08-08,10.01,10.05,9.68,9.79,7343,0
2006-08-09,9.75,9.77,9.58,9.7,21105,0
2006-08-10,10.45,10.45,9.81,9.81,73475,0
2006-08-11,10,10.09,9.8,9.8,22240,0
2006-08-14,9.79,10,9.75,9.8,30295,0
2006-08-15,9.8,10,9.8,9.98,31729,0
2006-08-16,10,10.1,9.9,9.91,12322,0
2006-08-17,9.93,9.93,9.64,9.93,19591,0
2006-08-18,9.93,10.29,9.75,10.14,20960,0
2006-08-21,10.09,10.09,9.5,9.79,17827,0
2006-08-22,9.84,10,9.76,9.76,7965,0
2006-08-23,9.91,10.1,9.6,9.86,16519,0
2006-08-24,9.93,9.93,9.65,9.71,6027,0
2006-08-25,9.78,9.92,9.6,9.72,13085,0
2006-08-28,9.93,10.02,9.85,9.96,14314,0
2006-08-29,10.01,10.01,9.86,9.88,7260,0
2006-08-30,9.9,10.1,9.82,9.96,17034,0
2006-08-31,9.91,9.91,9.71,9.75,8295,0
2006-09-01,9.95,9.95,9.73,9.73,9925,0
2006-09-05,9.73,9.79,9.62,9.67,9662,0
2006-09-06,9.78,9.78,9.35,9.52,20389,0
2006-09-07,9.48,9.48,9.25,9.3,14978,0
2006-09-08,9.4,9.85,9.28,9.57,11945,0
2006-09-11,9.55,9.74,9.42,9.5,24217,0
2006-09-12,9.61,9.72,9.49,9.51,11823,0
2006-09-13,9.51,9.53,9.29,9.34,23274,0
2006-09-14,9.39,9.41,9.34,9.36,4053,0
2006-09-15,9.44,9.44,9.3,9.31,10264,0
2006-09-18,9.43,9.75,9.41,9.62,41661,0
2006-09-19,9.55,9.73,9.55,9.7,7806,0
2006-09-20,9.7,9.75,9.66,9.66,7479,0
2006-09-21,9.62,9.62,9.46,9.46,7398,0
2006-09-22,9.74,9.76,9.5,9.76,59293,0
2006-09-25,9.76,9.89,9.76,9.76,11073,0
2006-09-26,9.8,9.9,9.51,9.61,14985,0
2006-09-27,9.61,9.61,9.47,9.51,10568,0
2006-09-28,9.52,9.52,9.4,9.52,19955,0
2006-09-29,9.52,9.63,9.48,9.48,3310,0
2006-10-02,9.47,9.47,9.27,9.28,10583,0
2006-10-03,9.25,9.36,9.13,9.32,14967,0
2006-10-04,9.32,9.42,9.14,9.3,41029,0
2006-10-05,9.3,9.37,9.26,9.28,8312,0
2006-10-06,9.33,9.42,9.18,9.18,4884,0
2006-10-09,9.2,9.31,9.2,9.31,2215,0
2006-10-10,9.27,9.27,9.06,9.2,7025,0
2006-10-11,9.06,9.37,8.83,8.97,25604,0
2006-10-12,8.75,8.96,8.53,8.75,51895,0
2006-10-13,8.71,8.92,8.51,8.82,17284,0
2006-10-16,9,9.38,9,9.25,17791,0
2006-10-17,9.28,9.48,9.18,9.19,16622,0
2006-10-18,9.4,9.44,9.29,9.38,33013,0
2006-10-19,9.35,9.5,9.35,9.42,11835,0
2006-10-20,9.32,9.53,9.32,9.44,11354,0
2006-10-23,9.41,9.41,9.12,9.24,8214,0
2006-10-24,9.2,9.3,9.2,9.2,11050,0
2006-10-25,9.3,9.3,9.12,9.13,5288,0
2006-10-26,8.7,9.44,8.7,9.24,13506,0
2006-10-27,9.32,9.41,9.25,9.37,17334,0
2006-10-30,9.74,9.96,9.4,9.78,59280,0
2006-10-31,9.78,9.96,9.4,9.61,22374,0
2006-11-01,9.63,9.63,9.4,9.43,10726,0
2006-11-02,9.33,9.41,9.21,9.23,10692,0
2006-11-03,9.35,9.35,9.15,9.29,12318,0
2006-11-06,9.3,9.3,9.17,9.26,9315,0
2006-11-07,9.26,9.7,9.25,9.37,17628,0
2006-11-08,9.3,9.36,9.23,9.3,13492,0
2006-11-09,9.24,9.46,9.16,9.46,18890,0
2006-11-10,9.41,9.45,9.29,9.29,7740,0
2006-11-13,9.33,9.39,9.2,9.22,8305,0
2006-11-14,9.21,9.34,9.16,9.25,20436,0
2006-11-15,9.21,9.45,9.21,9.23,8405,0
2006-11-16,9.25,9.7,9.25,9.33,25863,0
2006-11-17,9.25,9.4,9.2,9.36,15232,0
2006-11-20,9.4,9.48,9.33,9.43,5312,0
2006-11-21,9.7,10.6,9.56,10.07,90087,0
2006-11-22,10.08,10.35,10.04,10.13,31209,0
2006-11-24,10.29,10.29,10.19,10.21,6785,0
2006-11-27,10.26,10.26,9.77,9.84,19425,0
2006-11-28,9.89,9.99,9.61,9.85,11373,0
2006-11-29,10,10,9.55,9.79,19320,0
2006-11-30,9.8,9.83,9.7,9.73,7015,0
2006-12-01,9.82,10,9.68,9.69,11349,0
2006-12-04,9.55,9.66,9.49,9.56,18326,0
2006-12-05,9.55,9.6,9.44,9.44,7230,0
2006-12-06,9.41,9.59,9.36,9.37,4362,0
2006-12-07,9.41,9.44,9.25,9.37,10718,0
2006-12-08,9.33,9.62,9.2,9.51,29957,0
2006-12-11,9.61,10.08,9.53,9.99,40237,0
2006-12-12,10.08,10.08,9.74,9.76,14613,0
2006-12-13,9.8,9.8,9.44,9.57,8383,0
2006-12-14,9.61,9.64,9.5,9.62,7138,0
2006-12-15,9.52,9.69,9.45,9.49,12575,0
2006-12-18,9.42,9.54,9.27,9.35,10074,0
2006-12-19,9.31,9.32,9.15,9.15,11706,0
2006-12-20,9.15,9.28,9.06,9.14,11929,0
2006-12-21,9.24,9.77,9.23,9.57,119328,0
2006-12-22,9.49,9.49,9.25,9.29,82448,0
2006-12-26,9.24,9.26,9.07,9.12,38923,0
2006-12-27,9.28,9.28,8.96,9,52285,0
2006-12-28,9.1,9.15,8.94,9.1,169624,0
2006-12-29,9.15,9.2,8.8,8.95,118686,0
2007-01-03,8.93,8.97,8.73,8.79,78348,0
2007-01-04,8.75,8.88,8.67,8.74,25590,0
2007-01-05,8.91,8.91,8.65,8.68,51319,0
2007-01-08,8.76,8.88,8.66,8.82,25244,0
2007-01-09,8.95,8.95,8.71,8.85,9218,0
2007-01-10,8.91,9.1,8.78,9.08,92170,0
2007-01-11,9.05,9.11,8.92,9.08,22188,0
2007-01-12,9,9.05,8.84,8.89,29876,0
2007-01-16,9.15,9.15,8.91,9.06,19483,0
2007-01-17,8.97,9.07,8.53,9,64458,0
2007-01-18,9.1,9.1,8.65,8.83,64542,0
2007-01-19,8.94,9.08,8.69,8.96,44048,0
2007-01-22,8.88,9.06,8.72,8.98,31024,0
2007-01-23,9,9.11,9,9.11,8359,0
2007-01-24,9.04,9.08,8.93,8.94,8615,0
2007-01-25,9.15,9.37,9.1,9.35,48952,0
2007-01-26,9.38,9.46,9.34,9.41,27622,0
2007-01-29,9.3,9.45,9.3,9.32,9692,0
2007-01-30,9.3,9.35,9.1,9.12,24265,0
2007-01-31,9.46,9.57,9.35,9.35,45825,0
2007-02-01,9.36,9.7,9.27,9.67,51221,0
2007-02-02,9.6,9.66,9.56,9.6,14388,0
2007-02-05,9.45,9.65,9.43,9.56,17446,0
2007-02-06,9.51,9.65,9.51,9.65,8071,0
2007-02-07,9.58,10,9.58,9.95,33525,0
2007-02-08,9.89,9.89,9.58,9.61,22708,0
2007-02-09,9.55,9.77,9.55,9.62,11650,0
2007-02-12,9.55,9.57,9.14,9.44,14487,0
2007-02-13,9.41,9.63,9.41,9.52,4871,0
2007-02-14,9.43,9.75,9.43,9.66,10508,0
2007-02-15,9.73,9.73,9.48,9.49,5040,0
2007-02-16,9.46,10.14,9.46,10.1,55027,0
2007-02-20,10.06,10.1,9.8,10.09,23806,0
2007-02-21,10.1,10.87,10.01,10.64,91608,0
2007-02-22,10.22,10.84,9.52,10.5,100633,0
2007-02-23,10.57,10.61,10.5,10.55,19762,0
2007-02-26,10.61,10.89,10.61,10.89,42406,0
2007-02-27,10.8,10.8,9.8,10.65,51196,0
2007-02-28,10.65,10.84,10.42,10.81,44900,0
2007-03-01,10.7,10.83,10.25,10.83,29273,0
2007-03-02,10.61,11.13,10.61,11.02,57332,0
2007-03-05,10.72,10.93,10.63,10.9,44073,0
2007-03-06,10.85,11.37,10.85,11.29,41562,0
2007-03-07,11.1,12,11.1,11.87,106935,0
2007-03-08,12,12,11.7,11.95,36006,0
2007-03-09,11.98,12,11.84,11.87,9500,0
2007-03-12,11.88,11.88,11.18,11.21,20760,0
2007-03-13,11.12,11.36,10.52,10.62,25484,0
2007-03-14,10.49,10.85,10.25,10.59,12175,0
2007-03-15,10.75,10.99,10.52,10.96,14960,0
2007-03-16,11.25,11.25,10.86,11.15,19420,0
2007-03-19,11.28,11.28,10.85,10.87,10556,0
2007-03-20,10.35,10.93,10.31,10.88,10579,0
2007-03-21,10.92,11.01,10.81,10.92,13751,0
2007-03-22,10.84,10.88,10.7,10.88,14678,0
2007-03-23,10.8,11.01,10.73,10.73,9300,0
2007-03-26,10.67,10.83,10.52,10.66,17003,0
2007-03-27,10.54,10.78,10.54,10.67,4868,0
2007-03-28,10.61,10.61,10.5,10.5,10280,0
2007-03-29,10.29,11,10.29,10.88,19127,0
2007-03-30,10.82,11.01,10.68,11.01,10650,0
2007-04-02,11,11.18,10.95,11.16,8680,0
2007-04-03,10.91,11.02,10.69,10.76,14951,0
2007-04-04,11.14,11.14,10.47,10.75,8079,0
2007-04-05,10.77,10.82,10.77,10.82,1000,0
2007-04-09,10.86,10.98,10.72,10.92,3870,0
2007-04-10,10.97,10.99,10,10.53,23185,0
2007-04-11,10.59,10.75,10.53,10.64,9069,0
2007-04-12,10.71,10.79,10.32,10.67,10105,0
2007-04-13,10.59,10.65,10.29,10.59,8895,0
2007-04-16,10.75,10.96,10.75,10.82,38691,0
2007-04-17,10.88,10.91,10.57,10.68,16734,0
2007-04-18,10.56,10.64,10.36,10.57,19618,0
2007-04-19,10.48,10.94,10.48,10.94,26162,0
2007-04-20,10.88,11,10.61,10.7,12509,0
2007-04-23,10.66,10.66,10.51,10.51,2998,0
2007-04-24,10.5,10.7,10.5,10.62,9296,0
2007-04-25,10.69,10.9,10.68,10.76,6992,0
2007-04-26,10.88,10.88,10.49,10.57,9135,0
2007-04-27,10.5,10.58,10.5,10.53,4710,0
2007-04-30,10.45,10.56,10.26,10.51,27255,0
2007-05-01,10.3,10.73,10.3,10.49,11184,0
2007-05-02,10.53,10.56,10.3,10.38,8373,0
2007-05-03,10.39,10.52,10.3,10.3,7560,0
2007-05-04,10.63,10.63,10.2,10.5,17530,0
2007-05-07,10.91,11.15,10.78,10.92,47564,0
2007-05-08,10.99,10.99,10.52,10.6,30355,0
2007-05-09,10.55,10.72,10,10.59,34535,0
2007-05-10,10.61,10.77,10.37,10.45,28707,0
2007-05-11,10.59,10.89,10.36,10.83,24322,0
2007-05-14,10.75,10.95,10.74,10.86,16165,0
2007-05-15,10.76,10.95,10.64,10.64,17994,0
2007-05-16,10.6,10.68,10.5,10.53,24300,0
2007-05-17,10.55,10.67,10.45,10.52,13950,0
2007-05-18,10.45,10.76,10.45,10.5,14999,0
2007-05-21,10.4,10.51,10.29,10.41,16413,0
2007-05-22,10.39,10.44,10.37,10.41,5865,0
2007-05-23,10.43,10.56,10.26,10.5,32451,0
2007-05-24,10.5,10.5,10.33,10.39,4600,0
2007-05-25,10.32,10.39,10.29,10.39,9045,0
2007-05-29,10.37,10.42,10.17,10.39,19255,0
2007-05-30,10.19,10.5,10.19,10.39,7284,0
2007-05-31,10.5,10.56,10.33,10.46,10854,0
2007-06-01,10.39,10.45,10.25,10.37,6180,0
2007-06-04,10.64,10.67,10.44,10.44,9459,0
2007-06-05,10.52,10.6,10.51,10.54,12496,0
2007-06-06,10.71,10.71,10.4,10.69,8685,0
2007-06-07,10.44,10.66,10.34,10.4,7448,0
2007-06-08,10.3,10.56,10.14,10.51,6770,0
2007-06-11,10.36,10.67,9.91,10.44,37462,0
2007-06-12,10.3,10.39,10.12,10.31,12796,0
2007-06-13,10.3,10.6,10.3,10.5,11257,0
2007-06-14,10.57,10.63,10.53,10.57,5365,0
2007-06-15,10.54,10.74,10.54,10.6,6628,0
2007-06-18,10.56,10.63,10.51,10.57,5037,0
2007-06-19,10.55,10.59,10.55,10.59,5707,0
2007-06-20,10.51,10.54,10.32,10.4,1476,0
2007-06-21,10.19,10.45,10.19,10.45,4762,0
2007-06-22,10.34,10.34,10.2,10.2,4000,0
2007-06-25,10.02,10.28,10.02,10.14,3300,0
2007-06-26,10,10.14,10,10.08,5610,0
2007-06-27,10.08,10.09,10.01,10.01,18390,0
2007-06-28,10.05,10.19,10.01,10.19,12835,0
2007-06-29,10.15,10.24,10.07,10.12,21075,0
2007-07-02,10.11,10.2,10,10.08,34818,0
2007-07-03,10.02,10.17,9.97,10.01,23025,0
2007-07-05,9.99,10.19,9.98,10.14,16474,0
2007-07-06,10.06,10.28,10.06,10.15,16405,0
2007-07-09,10.07,10.2,10,10.1,15244,0
2007-07-10,10.03,10.19,10.03,10.06,3350,0
2007-07-11,9.76,10.49,9.56,10.35,14761,0
2007-07-12,10.26,10.34,10.02,10.21,8397,0
2007-07-13,10.2,10.35,10.13,10.14,8958,0
2007-07-16,10.14,10.18,10.01,10.1,10625,0
2007-07-17,10.02,10.29,9.97,10,12658,0
2007-07-18,10,10.18,9.95,10.06,5939,0
2007-07-19,10.09,10.22,10.09,10.22,1500,0
2007-07-20,10.14,10.44,9.8,10.27,20147,0
2007-07-23,10.39,10.39,9.85,9.94,17006,0
2007-07-24,9.83,10.01,9.44,9.9,28164,0
2007-07-25,9.88,9.95,9.56,9.81,7498,0
2007-07-26,9.57,9.58,8.99,9.25,64261,0
2007-07-27,9.25,9.48,9.05,9.39,15100,0
2007-07-30,9.31,9.31,8.59,9.1,72516,0
2007-07-31,9.26,9.32,9.13,9.24,43150,0
2007-08-01,9.25,9.25,9.01,9.24,18379,0
2007-08-02,9.41,9.43,9.02,9.04,26464,0
2007-08-03,8.92,9.24,8.87,9.02,17000,0
2007-08-06,8.99,9.08,8.86,9.02,7249,0
2007-08-07,9.1,9.15,9,9,13955,0
2007-08-08,9.13,9.18,8.88,8.89,36134,0
2007-08-09,8.87,8.96,8.85,8.87,13693,0
2007-08-10,9.05,9.05,8.82,8.82,26979,0
2007-08-13,8.79,8.97,8.67,8.67,26415,0
2007-08-14,8.73,8.73,8.34,8.4,43631,0
2007-08-15,8.38,8.42,8.18,8.18,56234,0
2007-08-16,8.12,8.37,7.62,8.22,83887,0
2007-08-17,7.5,8.45,7.5,8.25,20324,0
2007-08-20,8.29,8.32,8.19,8.27,10243,0
2007-08-21,8.29,8.29,7.74,8.12,26289,0
2007-08-22,8.22,8.35,8.19,8.25,6040,0
2007-08-23,8.27,8.44,8.2,8.4,14460,0
2007-08-24,8.4,8.82,8.38,8.58,15711,0
2007-08-27,8.65,8.94,8.62,8.9,8210,0
2007-08-28,8.78,8.91,8.78,8.83,3297,0
2007-08-29,8.78,8.87,8.78,8.85,3500,0
2007-08-30,8.84,8.96,8.84,8.91,7152,0
2007-08-31,8.83,8.95,8.65,8.94,14078,0
2007-09-04,8.85,8.85,8.6,8.71,7374,0
2007-09-05,8.47,8.96,8.47,8.86,11274,0
2007-09-06,8.96,9.24,8.96,9.23,7461,0
2007-09-07,9.12,9.12,8.96,8.96,10350,0
2007-09-10,9.34,10,9.28,9.67,48139,0
2007-09-11,9.7,9.7,9.48,9.65,11192,0
2007-09-12,9.5,9.66,9.5,9.5,9599,0
2007-09-13,9.48,9.49,9.34,9.36,20215,0
2007-09-14,9.4,9.46,9.38,9.44,6925,0
2007-09-17,9.42,9.42,9.3,9.3,3500,0
2007-09-18,8.91,9.25,8.84,9.15,8273,0
2007-09-19,9.16,9.44,9.16,9.29,5680,0
2007-09-20,9.12,9.47,9.12,9.4,3205,0
2007-09-21,9.27,9.31,9.24,9.24,2833,0
2007-09-24,9.38,9.38,9.17,9.17,2350,0
2007-09-25,9.26,9.26,9.11,9.19,2036,0
2007-09-26,9.18,9.18,8.77,8.87,17275,0
2007-09-27,8.9,9.05,8.71,8.83,10891,0
2007-09-28,8.85,9.03,8.82,8.89,5010,0
2007-10-01,8.99,9.04,8.76,8.9,6700,0
2007-10-02,9.1,9.14,8.91,8.96,4500,0
2007-10-03,8.92,8.95,8.87,8.87,2290,0
2007-10-04,8.9,8.93,8.86,8.86,1300,0
2007-10-05,8.91,9.04,8.88,8.9,6808,0
2007-10-08,8.8,8.81,8.55,8.67,10045,0
2007-10-09,8.81,8.91,8.81,8.91,3933,0
2007-10-10,8.89,8.94,8.85,8.9,2735,0
2007-10-11,8.86,9.09,8.86,8.87,7353,0
2007-10-12,8.94,9,8.94,8.99,4211,0
2007-10-15,9.15,9.15,8.82,8.83,10500,0
2007-10-16,8.84,8.84,8.6,8.8,3558,0
2007-10-17,8.81,8.89,8.75,8.89,3535,0
2007-10-18,8.76,8.76,8.7,8.72,1773,0
2007-10-19,8.5,8.65,8.5,8.59,6312,0
2007-10-22,8.59,8.61,8.51,8.51,7450,0
2007-10-23,8.73,8.98,8.53,8.63,5605,0
2007-10-24,8.68,8.68,8.38,8.48,4624,0
2007-10-25,8.42,8.73,8.39,8.57,7525,0
2007-10-26,8.59,8.61,8.55,8.55,15019,0
2007-10-29,8.65,8.66,8.39,8.44,18805,0
2007-10-30,8.38,8.49,8.28,8.3,25729,0
2007-10-31,8.3,8.34,8.21,8.21,16194,0
2007-11-01,8.17,8.44,7.94,7.94,17050,0
2007-11-02,8.05,8.05,7.67,7.83,16522,0
2007-11-05,7.96,7.97,7.47,7.52,59121,0
2007-11-06,7.65,7.96,7.54,7.6,36033,0
2007-11-07,7.42,7.64,7.28,7.49,30484,0
2007-11-08,7.25,7.48,7.25,7.32,29800,0
2007-11-09,7.2,7.67,7.2,7.5,13539,0
2007-11-12,7.5,7.9,7.3,7.37,47462,0
2007-11-13,7.56,7.56,7.33,7.38,13360,0
2007-11-14,7.48,7.5,7.29,7.44,6735,0
2007-11-15,7.4,7.4,7.2,7.2,30008,0
2007-11-16,7.4,7.4,7.11,7.17,21800,0
2007-11-19,7.12,7.23,6.99,7.06,19580,0
2007-11-20,6.96,7.13,6.93,7.13,22542,0
2007-11-21,6.95,7.23,6.95,7.23,11368,0
2007-11-23,7.05,7.34,7.05,7.34,4005,0
2007-11-26,7.36,7.64,7.36,7.4,16306,0
2007-11-27,7.36,7.36,7.05,7.1,18550,0
2007-11-28,7.05,7.27,7.03,7.22,18105,0
2007-11-29,7.07,8.3,7.07,7.4,91854,0
2007-11-30,7.5,7.8,7.25,7.71,32055,0
2007-12-03,7.91,8.15,7.72,7.91,16777,0
2007-12-04,8.07,8.07,7.11,7.34,19063,0
2007-12-05,7.4,7.57,7.33,7.45,13593,0
2007-12-06,7.6,7.79,7.47,7.72,11980,0
2007-12-07,7.65,7.75,7.45,7.54,16705,0
2007-12-10,7.6,7.62,7.41,7.42,7730,0
2007-12-11,7.5,7.5,7.36,7.5,4820,0
2007-12-12,7.35,7.5,7.28,7.36,9650,0
2007-12-13,7.35,7.38,7.26,7.27,5851,0
2007-12-14,7.22,7.43,7.1,7.1,13456,0
2007-12-17,7.05,7.22,6.95,7.13,13525,0
2007-12-18,7.17,7.2,7,7.06,13389,0
2007-12-19,7.25,7.29,7.15,7.21,18091,0
2007-12-20,7.04,7.04,6.9,6.96,11582,0
2007-12-21,6.91,7.04,6.75,7.03,15858,0
2007-12-24,7.1,7.25,6.71,7.09,12031,0
2007-12-26,6.89,7.04,6.61,6.76,25570,0
2007-12-27,6.75,6.98,6.58,6.84,72303,0
2007-12-28,6.79,6.99,6.43,6.52,41784,0
2007-12-31,6.53,6.85,6.26,6.33,115783,0
2008-01-02,6.32,6.33,6,6.1,34443,0
2008-01-03,6.23,6.62,6.23,6.61,14375,0
2008-01-04,6.59,6.59,6.26,6.26,10360,0
2008-01-07,6.26,6.38,6.26,6.28,9751,0
2008-01-08,6.52,6.54,6.26,6.26,9588,0
2008-01-09,6.3,6.3,5.74,5.82,23937,0
2008-01-10,5.83,5.94,5.7,5.8,14900,0
2008-01-11,5.69,6.13,5.61,5.95,14050,0
2008-01-14,5.9,6.22,5.9,6.12,3639,0
2008-01-15,6.11,6.24,5.98,6.05,20330,0
2008-01-16,5.81,6.25,5.81,6.13,13600,0
2008-01-17,6.01,6.08,5.52,5.61,23402,0
2008-01-18,5.56,5.97,5.31,5.5,28427,0
2008-01-22,5.18,5.4,5.15,5.3,23075,0
2008-01-23,5.09,5.46,5.09,5.3,18700,0
2008-01-24,5.36,5.39,5.31,5.33,3106,0
2008-01-25,5.54,5.69,5.37,5.46,13220,0
2008-01-28,5.44,5.85,5.4,5.7,11500,0
2008-01-29,5.87,6.05,5.7,6,18237,0
2008-01-30,7.1,7.5,7.04,7.04,67936,0
2008-01-31,6.85,7.35,6.85,7.17,27200,0
2008-02-01,7.31,7.5,7.03,7.25,17328,0
2008-02-04,7.39,7.7,7.35,7.55,31344,0
2008-02-05,7.7,7.7,7.24,7.38,7815,0
2008-02-06,7.31,7.46,7.29,7.31,6002,0
2008-02-07,7.22,7.22,7.02,7.11,6810,0
2008-02-08,7.25,7.5,7.2,7.5,6090,0
2008-02-11,7.58,7.58,7.29,7.29,3600,0
2008-02-12,7.5,7.65,7.2,7.2,24826,0
2008-02-13,7.2,7.25,7.03,7.12,6322,0
2008-02-14,7.05,7.1,6.85,6.97,6900,0
2008-02-15,6.86,6.88,6.84,6.84,2891,0
2008-02-19,6.92,7.07,6.8,6.81,8501,0
2008-02-20,6.91,7.13,6.8,6.94,18233,0
2008-02-21,6.88,7.06,6.87,6.94,11550,0
2008-02-22,6.91,6.92,6.91,6.92,1600,0
2008-02-25,6.8,6.81,6.72,6.8,15438,0
2008-02-26,6.85,6.99,6.85,6.99,800,0
2008-02-27,6.86,6.92,6.76,6.8,10664,0
2008-02-28,6.8,6.82,6.8,6.81,1788,0
2008-02-29,6.8,6.84,6.75,6.78,12595,0
2008-03-03,6.91,6.91,6.52,6.9,8990,0
2008-03-04,6.92,6.92,6.8,6.8,2475,0
2008-03-05,6.81,6.84,6.75,6.82,12727,0
2008-03-06,6.81,6.85,6.66,6.69,12938,0
2008-03-07,6.63,6.63,6.41,6.48,14160,0
2008-03-10,6.5,6.5,6.16,6.38,10300,0
2008-03-11,6.88,7,6.78,7,16210,0
2008-03-12,6.98,7.05,6.98,7.05,1200,0
2008-03-13,7,7.25,6.99,7.25,9532,0
2008-03-14,7.24,7.24,6.96,7,7959,0
2008-03-17,6.08,7.25,6.08,7.19,19060,0
2008-03-18,7,7.22,6.95,6.95,9200,0
2008-03-19,6.58,7.24,6.58,7.11,18946,0
2008-03-20,7.18,7.24,6.65,7.06,5500,0
2008-03-24,6.51,7.05,6.51,6.9,2900,0
2008-03-25,6.7,7.05,6.65,6.9,8073,0
2008-03-26,6.9,7.05,6.85,7.05,7664,0
2008-03-27,6.97,7.05,6.95,6.99,4900,0
2008-03-28,6.97,7.05,6.86,6.97,5637,0
2008-03-31,6.93,6.93,6.75,6.77,54841,0
2008-04-01,6.88,7.19,6.84,7.19,3905,0
2008-04-02,6.89,7.16,6.85,7.06,2763,0
2008-04-03,6.91,7.05,6.65,6.85,50317,0
2008-04-04,6.77,6.93,6.71,6.78,62443,0
2008-04-07,6.94,7,6.78,6.78,7718,0
2008-04-08,6.88,6.95,6.85,6.95,34447,0
2008-04-09,6.98,7,6.87,7,3600,0
2008-04-10,6.92,6.94,6.74,6.9,3600,0
2008-04-11,6.6,6.91,6.57,6.66,3305,0
2008-04-14,6.55,6.8,6.53,6.65,6382,0
2008-04-15,6.53,6.57,6.51,6.54,1800,0
2008-04-16,6.7,6.83,6.56,6.83,4000,0
2008-04-17,6.75,6.75,6.55,6.55,1866,0
2008-04-18,6.55,6.6,6.55,6.59,33086,0
2008-04-21,6.51,6.51,6.48,6.49,1900,0
2008-04-22,6.3,6.67,6.25,6.67,28979,0
2008-04-23,6.54,6.56,6.44,6.56,1800,0
2008-04-24,6.39,6.5,6.12,6.26,4200,0
2008-04-25,6.38,6.38,6.38,6.38,300,0
2008-04-28,6.45,6.63,6.41,6.48,3900,0
2008-04-29,6.42,6.48,6.42,6.48,300,0
2008-04-30,6.4,6.62,6.38,6.38,4892,0
2008-05-01,6.39,6.4,6.38,6.4,2200,0
2008-05-02,6.3,6.3,6.18,6.24,3083,0
2008-05-05,6.33,6.39,5.84,5.91,14407,0
2008-05-06,6.01,6.11,5.97,5.97,41502,0
2008-05-07,5.84,6.17,5.84,5.97,19174,0
2008-05-08,6.05,6.26,5.96,6.19,51430,0
2008-05-09,6.13,6.15,6.13,6.15,1000,0
2008-05-12,6.12,6.15,6.12,6.15,3400,0
2008-05-13,6.24,6.25,6.14,6.2,22393,0
2008-05-14,6.2,6.33,6.2,6.27,5170,0
2008-05-15,6.35,6.53,6.2,6.3,22923,0
2008-05-16,6.65,6.65,6.2,6.29,38122,0
2008-05-19,6.24,6.37,6.24,6.32,3880,0
2008-05-20,6.27,6.39,6.25,6.31,9035,0
2008-05-21,6.3,6.64,6.3,6.3,17930,0
2008-05-22,6.3,6.64,6.3,6.64,12289,0
2008-05-23,6.55,6.59,6.21,6.21,37926,0
2008-05-27,6.3,6.51,6.3,6.43,6586,0
2008-05-28,6.45,6.45,6.32,6.32,4308,0
2008-05-29,6.31,6.62,6.31,6.47,3450,0
2008-05-30,6.38,6.53,6.38,6.53,3600,0
2008-06-02,6.42,6.75,6.42,6.75,6530,0
2008-06-03,6.7,6.77,6.67,6.77,6636,0
2008-06-04,6.8,6.8,6.4,6.79,9157,0
2008-06-05,6.74,6.85,6.74,6.85,7057,0
2008-06-06,6.77,6.85,6.6,6.8,7330,0
2008-06-09,6.85,7.01,6.85,6.95,6279,0
2008-06-10,6.92,7.18,6.71,7.18,4171,0
2008-06-11,7.02,7.47,6.97,7.29,18045,0
2008-06-12,7.3,7.6,7.3,7.49,4100,0
2008-06-13,7.38,7.56,7.38,7.56,300,0
2008-06-16,7.55,8.47,7.55,7.82,16563,0
2008-06-17,7.98,7.98,7.6,7.78,7749,0
2008-06-18,7.79,7.79,7.6,7.6,3000,0
2008-06-19,7.7,7.73,7.7,7.73,605,0
2008-06-20,7.54,8.1,7.51,8.01,10305,0
2008-06-23,7.81,7.88,7.35,7.58,7007,0
2008-06-24,7.44,7.57,7.32,7.32,4400,0
2008-06-25,7.4,7.76,7.4,7.55,3340,0
2008-06-26,7.66,7.76,7.55,7.62,3800,0
2008-06-27,7.65,7.96,7.51,7.76,5662,0
2008-06-30,8.04,8.81,8.01,8.48,37997,0
2008-07-01,8.55,8.55,7.55,7.75,37976,0
2008-07-02,7.72,8,7.47,7.57,13950,0
2008-07-03,7.46,7.46,7.18,7.45,10207,0
2008-07-07,7.36,7.45,7.36,7.43,9501,0
2008-07-08,7.46,7.5,7.42,7.44,8312,0
2008-07-09,7.51,7.51,7.41,7.46,9712,0
2008-07-10,7.58,7.58,7.45,7.53,4293,0
2008-07-11,7.38,7.46,7.36,7.45,4605,0
2008-07-14,7.46,7.46,7.46,7.46,240,0
2008-07-15,7.31,7.45,6.88,7.45,20278,0
2008-07-16,7.46,7.54,7.45,7.53,1583,0
2008-07-17,7.55,7.69,7.55,7.62,1956,0
2008-07-18,7.65,7.65,7.6,7.6,1000,0
2008-07-21,7.64,7.65,6.8,7.13,69103,0
2008-07-22,7.43,7.43,6.91,7.22,11026,0
2008-07-23,7.19,7.46,7.15,7.46,1988,0
2008-07-24,7.45,7.55,7.36,7.36,1500,0
2008-07-25,7.35,7.35,7.35,7.35,956,0
2008-07-28,7.33,7.5,7.27,7.34,4600,0
2008-07-29,7.46,7.69,7.09,7.28,3587,0
2008-07-30,7.5,7.72,7,7.7,13246,0
2008-07-31,7.54,7.87,7.5,7.87,7700,0
2008-08-01,7.77,7.85,7.65,7.85,6747,0
2008-08-04,7.8,7.8,7.75,7.75,220,0
2008-08-05,7.6,7.75,7.3,7.59,2000,0
2008-08-06,7.45,7.45,7.25,7.35,6388,0
2008-08-08,7.33,7.4,7.33,7.4,1331,0
2008-08-11,7.3,7.36,7.3,7.32,650,0
2008-08-12,7.19,7.66,7.19,7.55,11390,0
2008-08-13,7.67,7.77,7.32,7.5,5188,0
2008-08-14,7.41,7.53,7.41,7.41,510,0
2008-08-15,7.52,7.85,7.52,7.85,2724,0
2008-08-18,7.98,7.98,7.9,7.9,1870,0
2008-08-19,7.67,7.67,7.67,7.67,100,0
2008-08-20,7.89,7.9,7.59,7.59,2700,0
2008-08-21,7.53,7.9,7.52,7.9,3281,0
2008-08-22,7.37,8.1,7.37,8.09,9180,0
2008-08-25,8.05,8.2,8.05,8.13,7996,0
2008-08-26,8.06,8.09,7.78,8.09,4076,0
2008-08-27,8,8.3,8,8.29,2244,0
2008-08-28,8.25,8.36,8.19,8.27,3946,0
2008-08-29,8.24,8.24,8.16,8.16,1150,0
2008-09-02,8.22,8.49,8.22,8.3,3350,0
2008-09-03,8.38,8.83,8.38,8.68,13103,0
2008-09-04,8.75,8.75,8.28,8.6,8943,0
2008-09-05,8.44,8.44,8.12,8.25,3300,0
2008-09-08,8.13,8.25,7.92,8.25,4600,0
2008-09-09,8.25,8.6,8.25,8.45,8300,0
2008-09-10,8.7,8.74,8.15,8.7,15777,0
2008-09-11,8.6,8.74,8.19,8.72,16947,0
2008-09-12,8.45,8.94,8.44,8.92,19992,0
2008-09-15,8.31,8.9,8.31,8.53,19000,0
2008-09-16,8.4,8.95,8.1,8.7,15957,0
2008-09-17,8.4,8.95,8.11,8.75,19180,0
2008-09-18,8.6,9.01,8.38,9.01,27625,0
2008-09-19,9.05,9.2,8.87,9.2,52293,0
2008-09-22,9.27,9.3,8.5,9.15,13000,0
2008-09-23,8.91,9.25,8.88,8.9,6617,0
2008-09-24,9.09,9.19,8.93,8.98,11249,0
2008-09-25,8.9,8.92,8.88,8.88,1825,0
2008-09-26,8.9,8.9,8.39,8.54,14138,0
2008-09-29,8.53,9.07,7,8.45,33050,0
2008-09-30,8.31,8.75,7.83,8.75,13105,0
2008-10-01,8.6,8.73,8.28,8.33,27503,0
2008-10-02,8.27,8.59,7.8,7.99,9868,0
2008-10-03,7.75,8.87,7.73,8.43,7854,0
2008-10-06,8.09,8.34,7.08,7.9,27269,0
2008-10-07,7.89,7.9,7.07,7.17,19862,0
2008-10-08,7.26,7.26,6.55,7,39633,0
2008-10-09,7.19,7.19,6.65,7.01,15337,0
2008-10-10,6.54,6.89,6.02,6.89,42569,0
2008-10-13,6.84,7.8,6.84,7.8,16525,0
2008-10-14,7.79,7.85,7.66,7.76,5253,0
2008-10-15,7.26,7.7,6.98,7.08,15415,0
2008-10-16,7.1,7.15,6.44,7.1,12625,0
2008-10-17,6.75,7.1,6.75,7.07,2247,0
2008-10-20,7.5,7.5,6.35,6.74,15389,0
2008-10-22,6.63,6.63,6.44,6.51,7206,0
2008-10-23,6.42,6.42,6.1,6.1,29937,0
2008-10-24,5.48,5.9,4.61,5.9,43608,0
2008-10-27,5.55,5.96,5.55,5.55,8507,0
2008-10-28,5.65,6.67,5.58,6.67,16718,0
2008-10-29,6.51,6.51,5.83,5.84,11709,0
2008-10-30,5.84,5.95,5.57,5.63,43059,0
2008-10-31,5.85,6.36,5.85,5.99,37800,0
2008-11-03,6,6.09,5.85,6.05,4654,0
2008-11-04,6.08,6.23,5.9,6.23,10715,0
2008-11-05,6.2,6.25,5.73,6,11473,0
2008-11-06,6,6,5.86,5.98,10426,0
2008-11-07,5.7,6.04,5.56,6.04,19304,0
2008-11-10,5.8,5.8,5.01,5.5,27276,0
2008-11-11,5.3,5.45,5,5.45,15156,0
2008-11-12,5.35,5.42,5.28,5.38,107124,0
2008-11-13,5.29,5.42,5.23,5.25,47243,0
2008-11-14,5.21,5.28,5.17,5.25,89881,0
2008-11-17,5.3,5.3,5,5.25,35049,0
2008-11-18,5.12,5.16,5.05,5.14,17589,0
2008-11-19,5,5.05,5,5.01,13541,0
2008-11-20,5.05,5.05,4.97,5,9032,0
2008-11-21,5.08,5.17,4.97,5.09,27750,0
2008-11-24,5.02,5.1,4.98,5.1,23805,0
2008-11-25,5.55,5.55,5.1,5.25,22562,0
2008-11-26,5.33,5.65,5.18,5.65,23055,0
2008-11-28,5.3,5.35,5.24,5.33,16801,0
2008-12-01,5.24,5.24,4.98,5.17,20863,0
2008-12-02,5,5.23,4.94,5.18,16600,0
2008-12-03,4.76,5.29,4.76,5.29,11593,0
2008-12-04,4.9,5.26,4.9,5.2,2700,0
2008-12-05,5.26,5.26,4.95,5.24,1800,0
2008-12-08,5.24,5.47,5.24,5.47,8970,0
2008-12-09,5.14,5.39,5.14,5.39,4417,0
2008-12-10,5.37,5.47,5.36,5.47,800,0
2008-12-11,5.31,5.49,5.3,5.39,1650,0
2008-12-12,5.26,5.41,4.85,5.38,8187,0
2008-12-15,5.19,5.33,4.98,5.16,23353,0
2008-12-16,5.13,5.2,5.13,5.2,8850,0
2008-12-17,4.99,5.27,4.99,5.19,15085,0
2008-12-18,5.06,5.2,5.06,5.2,13050,0
2008-12-19,5.18,5.2,5.13,5.19,13876,0
2008-12-22,5.12,5.15,4.89,5.15,23374,0
2008-12-23,5.1,5.1,5.01,5.1,12842,0
2008-12-24,5.1,5.17,5.04,5.11,7500,0
2008-12-26,5.04,5.14,4.98,5.14,5958,0
2008-12-29,5.13,5.63,5.13,5.53,33887,0
2008-12-30,5.38,5.6,5.27,5.45,24402,0
2008-12-31,5.47,6.24,5.32,5.83,63251,0
2009-01-02,5.75,5.95,5.56,5.91,15240,0
2009-01-05,5.95,6.4,5.84,6.13,16829,0
2009-01-06,6,6.35,6,6.28,57502,0
2009-01-07,6.26,6.3,5.73,6.2,2244,0
2009-01-08,6.22,6.35,5.97,6.19,800,0
2009-01-09,5.74,6.2,5.74,6.18,2000,0
2009-01-12,6.17,6.19,5.82,5.82,3800,0
2009-01-13,5.83,5.83,5.72,5.73,3400,0
2009-01-14,5.57,5.95,5.57,5.74,3603,0
2009-01-15,5.61,5.66,5.37,5.42,8490,0
2009-01-16,5.8,5.91,5.71,5.71,5460,0
2009-01-20,5.89,5.96,5.74,5.74,1722,0
2009-01-21,5.86,5.86,5.58,5.76,4130,0
2009-01-22,5.8,5.8,5.8,5.8,4100,0
2009-01-23,5.49,5.82,5.48,5.71,4610,0
2009-01-26,5.62,5.72,5.62,5.7,1750,0
2009-01-27,5.79,5.86,5.72,5.73,3450,0
2009-01-28,5.87,5.92,5.87,5.92,1500,0
2009-01-29,6.2,6.2,5.7,5.72,7700,0
2009-01-30,5.82,5.82,5.71,5.71,1600,0
2009-02-02,5.55,5.55,5.04,5.41,5140,0
2009-02-03,5.19,5.56,4.98,5.2,9902,0
2009-02-04,5.64,5.74,5.47,5.49,1700,0
2009-02-05,5.44,5.65,5.37,5.65,2000,0
2009-02-06,5.54,5.76,5.48,5.65,7405,0
2009-02-09,5.53,5.7,5.49,5.61,1805,0
2009-02-10,5.46,5.61,5.4,5.48,2910,0
2009-02-11,5.41,5.46,5.41,5.46,700,0
2009-02-13,5.59,5.59,5.5,5.54,2584,0
2009-02-17,5.43,5.43,5.26,5.34,2010,0
2009-02-18,5.24,5.35,5.11,5.35,3000,0
2009-02-19,5.33,5.5,5.23,5.23,1500,0
2009-02-20,5.18,5.4,5.07,5.25,15250,0
2009-02-23,5.17,5.26,4.75,4.99,9842,0
2009-02-24,5.09,5.18,4.67,5.05,30035,0
2009-02-25,5.06,5.07,4.95,5.01,6559,0
2009-02-26,5.3,5.49,4.9,4.9,17260,0
2009-02-27,4.89,5.15,4.87,5.03,13101,0
2009-03-02,5.04,5.04,4.66,4.99,12444,0
2009-03-03,4.92,5.21,4.74,5.01,21095,0
2009-03-04,5.16,5.16,4.72,4.91,13758,0
2009-03-05,5.02,5.05,4.87,4.88,6319,0
2009-03-06,4.89,5.01,4.89,5.01,11283,0
2009-03-09,4.87,4.95,4.87,4.94,3050,0
2009-03-10,4.97,4.99,4.91,4.92,9993,0
2009-03-11,5.01,5.01,4.85,4.96,26715,0
2009-03-12,5.02,5.03,4.95,4.97,4586,0
2009-03-13,4.95,4.95,4.45,4.55,47117,0
2009-03-16,4.48,4.5,4.1,4.1,52086,0
2009-03-17,3.99,4.1,3.8,3.89,58489,0
2009-03-18,3.89,4.43,3.79,4.21,29966,0
2009-03-19,4.2,4.4,4.09,4.24,16782,0
2009-03-20,4.39,4.39,4.15,4.16,5900,0
2009-03-23,4.1,4.49,4.1,4.24,14686,0
2009-03-24,4.41,4.69,4.07,4.13,17003,0
2009-03-25,4.2,4.7,4.08,4.17,8090,0
2009-03-26,4.17,4.24,4.12,4.24,2663,0
2009-03-27,4.25,4.26,4.16,4.19,2800,0
2009-03-30,4.31,4.32,4.21,4.32,8600,0
2009-03-31,4.24,4.3,4.12,4.18,12200,0
2009-04-01,4.3,4.3,4.08,4.16,10365,0
2009-04-02,4.28,4.3,4.17,4.2,26852,0
2009-04-03,4.18,4.3,4.18,4.27,14700,0
2009-04-06,4.3,4.3,4.08,4.23,2100,0
2009-04-07,4.01,4.2,3.8,3.8,2569,0
2009-04-08,3.89,3.89,3.8,3.84,1588,0
2009-04-09,3.92,4.04,3.91,4.01,16225,0
2009-04-13,4.01,4.15,4.01,4.05,2000,0
2009-04-14,4.22,4.22,4.11,4.11,1400,0
2009-04-15,4.14,4.14,4.01,4.02,3300,0
2009-04-16,4.04,4.04,3.92,3.92,3500,0
2009-04-17,4.03,4.06,3.92,4.06,4500,0
2009-04-20,4.07,4.08,4.01,4.01,5142,0
2009-04-21,4.06,4.07,4.01,4.07,3800,0
2009-04-22,4.12,4.75,3.91,4.06,2923,0
2009-04-23,3.97,3.97,3.93,3.93,300,0
2009-04-24,3.92,4.09,3.92,4.09,8476,0
2009-04-27,4.13,4.15,4.05,4.07,3200,0
2009-04-28,4.05,4.07,4.05,4.07,2055,0
2009-04-29,4.09,4.09,4.05,4.08,1150,0
2009-04-30,4.21,4.21,4.17,4.2,4273,0
2009-05-01,4.36,4.42,4.3,4.35,9600,0
2009-05-04,4.32,4.33,4.3,4.33,8040,0
2009-05-05,4.31,4.44,4.3,4.31,2135,0
2009-05-06,4.41,4.43,4.39,4.4,4598,0
2009-05-07,4.4,4.4,4.29,4.29,3985,0
2009-05-08,4.36,4.44,4.35,4.44,2600,0
2009-05-11,4.45,4.55,4.44,4.49,6022,0
2009-05-12,4.34,4.51,4.32,4.36,12000,0
2009-05-13,4.32,4.33,4.07,4.2,13191,0
2009-05-14,4.24,4.54,4.2,4.43,2000,0
2009-05-15,4.34,4.34,4.27,4.27,811,0
2009-05-18,4.4,4.42,4.4,4.42,733,0
2009-05-19,4.33,4.4,4.33,4.4,3710,0
2009-05-20,4.52,4.52,4.47,4.47,3200,0
2009-05-21,4.43,4.46,4.43,4.45,1063,0
2009-05-22,4.48,4.69,4.34,4.53,9298,0
2009-05-26,4.49,4.65,4.48,4.58,4574,0
2009-05-27,4.23,4.59,4.2,4.39,12013,0
2009-05-28,4.45,4.5,4.45,4.45,4477,0
2009-05-29,4.5,4.51,4.41,4.41,3950,0
2009-06-01,4.43,4.75,4.43,4.69,12971,0
2009-06-02,4.75,4.76,4.65,4.74,11514,0
2009-06-03,4.59,4.59,4.35,4.35,2200,0
2009-06-04,4.56,4.56,4.47,4.51,1071,0
2009-06-05,4.51,4.54,4.51,4.54,500,0
2009-06-08,4.51,4.55,4.48,4.54,7432,0
2009-06-09,4.52,4.59,4.42,4.52,14902,0
2009-06-10,4.54,4.54,4.48,4.52,4000,0
2009-06-11,4.41,4.41,4.41,4.41,200,0
2009-06-12,4.44,4.44,4.26,4.42,4360,0
2009-06-15,4.29,4.31,4.27,4.27,2010,0
2009-06-16,4.27,4.32,4.22,4.25,3700,0
2009-06-17,4.29,4.29,3.98,4.03,9600,0
2009-06-18,4.15,4.15,4.1,4.1,2500,0
2009-06-19,4.12,4.12,4.03,4.04,2200,0
2009-06-22,4.3,4.3,4.19,4.25,3527,0
2009-06-23,4.36,4.36,4.22,4.25,15273,0
2009-06-24,4.34,4.34,4.2,4.26,8125,0
2009-06-25,4.22,4.22,4.15,4.22,1800,0
2009-06-26,4.19,4.25,4.19,4.19,11201,0
2009-06-29,4.9,4.95,4.52,4.84,62981,0
2009-06-30,4.71,4.71,4.6,4.62,4300,0
2009-07-01,4.68,4.68,4.45,4.5,25415,0
2009-07-06,4.22,4.22,4.16,4.16,2495,0
2009-07-07,4.2,4.2,4.07,4.07,6001,0
2009-07-08,4.1,4.41,4.02,4.21,11809,0
2009-07-09,4.67,4.67,4.3,4.3,2900,0
2009-07-10,4.3,4.31,4.02,4.1,4600,0
2009-07-13,4.27,4.3,4.14,4.27,5500,0
2009-07-14,4.31,4.31,4.29,4.31,4937,0
2009-07-15,4.17,4.37,4.12,4.3,12932,0
2009-07-16,4.34,4.34,4.28,4.31,2700,0
2009-07-17,4.3,4.3,4.13,4.3,5672,0
2009-07-20,4.3,4.3,4.18,4.24,6250,0
2009-07-21,4.29,4.75,4.22,4.29,26784,0
2009-07-22,4.19,4.27,4.15,4.26,8120,0
2009-07-23,4.45,4.59,4.45,4.5,6310,0
2009-07-24,4.35,4.35,4.29,4.35,2687,0
2009-07-27,4.27,4.57,4.24,4.37,6816,0
2009-07-28,4.25,4.74,4.24,4.74,9388,0
2009-07-29,4.6,4.8,4.45,4.45,13440,0
2009-07-30,4.45,4.45,4.28,4.35,20916,0
2009-07-31,4.4,4.52,4.31,4.52,37065,0
2009-08-03,4.65,5.11,4.61,5.08,48725,0
2009-08-04,5.19,5.21,4.98,4.98,11120,0
2009-08-05,4.97,5.42,4.8,5.24,12486,0
2009-08-06,5.13,5.13,4.85,4.86,7521,0
2009-08-07,5.05,5.09,4.41,4.71,51629,0
2009-08-10,4.74,4.83,4.59,4.83,10701,0
2009-08-11,4.81,4.81,4.6,4.7,7637,0
2009-08-12,4.63,4.75,4.57,4.65,7175,0
2009-08-13,4.67,4.8,4.52,4.53,3700,0
2009-08-14,4.54,4.65,4.37,4.65,7200,0
2009-08-17,4.45,4.51,4.27,4.51,5542,0
2009-08-18,4.45,4.45,4.17,4.23,7900,0
2009-08-19,4.15,4.33,4.15,4.22,1510,0
2009-08-20,4.23,4.23,4.16,4.16,525,0
2009-08-21,4.23,4.33,4.23,4.32,3242,0
2009-08-24,4.35,4.49,4.33,4.33,755,0
2009-08-25,4.43,4.43,4.25,4.28,356,0
2009-08-26,4.4,4.51,4.24,4.32,1513,0
2009-08-27,4.16,4.18,4.16,4.18,3795,0
2009-08-28,4.2,4.2,4.05,4.13,8119,0
2009-08-31,4.06,4.06,4.03,4.03,200,0
2009-09-01,4.09,4.09,4.09,4.09,150,0
2009-09-02,4.27,4.28,4.27,4.28,538,0
2009-09-03,4.28,4.28,4.15,4.15,1383,0
2009-09-04,4.2,4.22,4.2,4.21,5513,0
2009-09-08,4.25,4.25,4.11,4.18,4108,0
2009-09-09,3.63,4.05,3.63,4.02,14915,0
2009-09-10,3.97,4.18,3.97,4.15,4246,0
2009-09-11,4.23,4.23,4.05,4.05,6514,0
2009-09-14,4.09,4.15,4,4.06,3606,0
2009-09-15,4.12,4.13,4.07,4.1,5950,0
2009-09-16,4.1,4.1,4.02,4.02,1500,0
2009-09-17,4,4.01,4,4,3100,0
2009-09-18,4.02,4.03,4,4,3595,0
2009-09-21,4,4,4,4,1475,0
2009-09-22,4.04,4.23,4.04,4.18,2620,0
2009-09-23,4.16,4.24,4.16,4.24,1625,0
2009-09-24,4.21,4.23,4.13,4.13,1800,0
2009-09-25,4.15,4.2,4.15,4.2,5387,0
2009-09-28,4.1,4.19,4.08,4.15,1800,0
2009-09-29,4.13,4.15,4.07,4.07,1600,0
2009-09-30,4.06,4.14,4.01,4.08,1363,0
2009-10-01,4.01,4.15,4,4.08,835,0
2009-10-02,4.11,4.11,4.08,4.08,2800,0
2009-10-06,4.19,4.19,4.19,4.19,4000,0
2009-10-07,4.38,4.38,4.16,4.17,3250,0
2009-10-09,4.14,4.16,4.14,4.16,800,0
2009-10-12,4.02,4.17,4.02,4.17,510,0
2009-10-13,4.18,4.19,4.1,4.15,5528,0
2009-10-14,4.1,4.16,4.1,4.15,11804,0
2009-10-15,4.18,4.18,4.1,4.11,2391,0
2009-10-16,4.17,4.17,4.15,4.15,1700,0
2009-10-19,4.09,4.25,4.06,4.1,513,0
2009-10-20,4.2,4.2,4.11,4.12,1913,0
2009-10-21,4.15,4.18,4.05,4.05,4786,0
2009-10-22,4.01,4.15,4.01,4.15,1586,0
2009-10-26,4,4.18,4,4.04,2686,0
2009-10-27,4.1,4.1,4,4.03,2225,0
2009-10-28,4,4,4,4,1000,0
2009-10-29,4,4,4,4,625,0
2009-10-30,4,4.02,4,4,11645,0
2009-11-02,4,4,4,4,1000,0
2009-11-03,3.99,4.03,3.89,3.99,4001,0
2009-11-04,3.91,4.11,3.9,4.1,5628,0
2009-11-05,3.92,4,3.92,4,708,0
2009-11-06,3.89,3.89,3.89,3.89,1900,0
2009-11-09,3.99,4,3.91,3.91,1300,0
2009-11-10,3.99,3.99,3.91,3.91,1820,0
2009-11-11,3.99,3.99,3.9,3.94,4980,0
2009-11-12,3.9,3.94,3.46,3.46,4427,0
2009-11-13,3.61,3.89,3.61,3.82,8200,0
2009-11-16,3.82,3.86,3.82,3.85,600,0
2009-11-17,3.89,4,3.89,3.94,1904,0
2009-11-18,3.92,3.95,3.9,3.95,6124,0
2009-11-19,3.77,3.77,3.77,3.77,1000,0
2009-11-20,3.81,3.81,3.67,3.78,2205,0
2009-11-23,3.68,3.7,3.62,3.7,10621,0
2009-11-24,3.7,3.76,3.67,3.75,2100,0
2009-11-25,3.66,3.77,3.61,3.71,2700,0
2009-11-27,3.68,3.68,3.48,3.53,11745,0
2009-11-30,3.48,3.65,3.46,3.62,12212,0
2009-12-01,3.65,3.66,3.53,3.56,21440,0
2009-12-02,3.52,3.59,3.52,3.53,3750,0
2009-12-03,3.53,3.56,3.51,3.55,4963,0
2009-12-04,3.51,3.54,3.45,3.48,7205,0
2009-12-07,3.47,3.59,3.45,3.46,2745,0
2009-12-08,3.45,3.58,3.45,3.57,11648,0
2009-12-09,3.52,3.58,3.52,3.53,2662,0
2009-12-10,3.57,3.58,3.53,3.58,1796,0
2009-12-11,3.59,3.6,3.59,3.6,1285,0
2009-12-14,3.6,3.63,3.52,3.63,12938,0
2009-12-15,3.5,3.5,3.5,3.5,3200,0
2009-12-16,3.08,3.52,3.08,3.52,23818,0
2009-12-17,3.5,3.77,3.48,3.48,8609,0
2009-12-18,3.48,3.48,3.22,3.48,1157,0
2009-12-21,3.56,3.56,3.5,3.5,558,0
2009-12-22,3.49,3.57,3.48,3.55,7500,0
2009-12-23,3.48,3.56,3.48,3.52,2200,0
2009-12-28,3.51,4.55,3.51,3.84,76713,0
2009-12-29,3.56,4.1,3.51,3.6,20144,0
2009-12-30,3.69,4.4,3.69,3.8,13640,0
2009-12-31,3.75,4.19,3.36,3.68,115644,0
2010-01-04,4,4.08,3.93,4,98933,0
2010-01-05,4.42,4.42,4.15,4.25,117519,0
2010-01-06,4.32,4.42,4.21,4.21,20407,0
2010-01-07,4.2,4.22,4.15,4.22,17905,0
2010-01-08,4.29,4.3,4.12,4.13,7362,0
2010-01-11,4.21,4.7,4.21,4.63,48768,0
2010-01-12,4.47,4.49,4.31,4.46,18514,0
2010-01-13,4.47,4.47,4.3,4.43,18421,0
2010-01-14,4.09,4.34,4.09,4.26,2783,0
2010-01-15,4.19,4.26,4.19,4.26,2905,0
2010-01-19,4.13,4.25,4.13,4.22,1765,0
2010-01-20,4.13,4.15,3.96,4.15,13642,0
2010-01-21,4.15,4.15,3.97,4,15058,0
2010-01-22,4,4.06,3.9,3.9,5268,0
2010-01-25,4.14,4.15,4.06,4.12,25847,0
2010-01-26,4.2,4.3,4.12,4.2,21612,0
2010-01-27,4.11,4.23,4.1,4.22,18636,0
2010-01-28,4.16,4.18,4.16,4.18,2690,0
2010-01-29,4.07,4.35,4.07,4.11,7400,0
2010-02-01,4.2,4.29,4.2,4.26,7200,0
2010-02-02,4.16,4.26,4.16,4.26,8575,0
2010-02-03,4.15,4.29,4.15,4.29,2408,0
2010-02-04,4.26,4.28,4.06,4.14,11100,0
2010-02-05,4.05,4.2,4.04,4.13,10300,0
2010-02-08,4.28,4.42,4.07,4.12,11459,0
2010-02-09,4.16,4.16,4.05,4.14,5700,0
2010-02-10,4.08,4.12,3.99,4.11,8653,0
2010-02-11,4.09,4.09,4.03,4.03,2450,0
2010-02-12,3.99,4.01,3.95,3.95,5808,0
2010-02-16,3.94,3.94,3.8,3.91,5081,0
2010-02-17,3.9,3.97,3.88,3.88,2981,0
2010-02-18,3.9,3.9,3.9,3.9,450,0
2010-02-22,3.9,3.9,3.88,3.9,5600,0
2010-02-23,3.88,3.88,3.87,3.87,300,0
2010-02-24,3.86,3.86,3.86,3.86,2500,0
2010-02-25,3.86,3.86,3.8,3.82,4310,0
2010-02-26,3.82,3.82,3.64,3.8,4350,0
2010-03-01,3.77,3.81,3.68,3.81,17865,0
2010-03-02,3.73,3.76,3.66,3.76,9711,0
2010-03-03,3.67,3.74,3.53,3.64,12269,0
2010-03-04,3.65,3.65,3.59,3.62,3136,0
2010-03-05,3.65,3.75,3.64,3.65,10357,0
2010-03-08,3.64,3.72,3.64,3.72,300,0
2010-03-09,3.76,3.76,3.64,3.65,2124,0
2010-03-10,3.65,3.65,3.63,3.63,2480,0
2010-03-11,3.59,3.59,3.51,3.52,2575,0
2010-03-12,3.5,3.59,3.5,3.56,7651,0
2010-03-15,3.6,3.7,3.6,3.7,2725,0
2010-03-16,3.75,3.8,3.75,3.8,4040,0
2010-03-17,3.87,3.88,3.66,3.79,1235,0
2010-03-18,3.8,3.99,3.67,3.95,4180,0
2010-03-19,3.85,3.85,3.83,3.83,1000,0
2010-03-22,3.93,4.05,3.91,3.91,9714,0
2010-03-23,3.98,3.98,3.91,3.95,2232,0
2010-03-24,3.75,3.86,3.7,3.76,3000,0
2010-03-25,3.78,3.78,3.7,3.7,2547,0
2010-03-26,3.85,3.96,3.84,3.84,8347,0
2010-03-29,3.86,3.86,3.86,3.86,300,0
2010-03-30,3.81,3.85,3.81,3.85,600,0
2010-03-31,3.96,3.96,3.85,3.85,400,0
2010-04-01,3.84,3.99,3.8,3.9,19308,0
2010-04-05,3.98,4,3.9,3.9,2703,0
2010-04-06,3.83,3.91,3.83,3.91,16500,0
2010-04-07,3.94,4,3.81,3.99,4220,0
2010-04-08,3.88,3.91,3.85,3.91,300,0
2010-04-09,3.88,3.9,3.81,3.9,5585,0
2010-04-12,3.9,3.91,3.83,3.85,2100,0
2010-04-13,3.85,3.95,3.85,3.92,20415,0
2010-04-14,3.89,3.94,3.89,3.89,59637,0
2010-04-15,3.89,3.9,3.89,3.9,942,0
2010-04-16,3.99,3.99,3.83,3.84,16005,0
2010-04-19,3.83,3.84,3.83,3.83,1700,0
2010-04-20,3.83,3.84,3.75,3.84,7554,0
2010-04-21,3.92,3.92,3.86,3.91,3010,0
2010-04-22,3.92,3.92,3.75,3.82,3322,0
2010-04-23,3.84,3.85,3.82,3.85,5084,0
2010-04-26,3.89,3.9,3.78,3.84,2849,0
2010-04-27,3.72,3.72,3.69,3.69,3105,0
2010-04-28,3.7,3.81,3.7,3.81,2620,0
2010-05-04,3.7,3.74,3.7,3.7,600,0
2010-05-05,3.69,3.7,3.69,3.69,4948,0
2010-05-06,3.58,3.63,3.58,3.63,1900,0
2010-05-07,3.54,3.62,3.53,3.54,4441,0
2010-05-10,3.65,3.65,3.53,3.55,6816,0
2010-05-12,3.55,3.59,3.51,3.51,7000,0
2010-05-13,3.55,3.64,3.55,3.58,4856,0
2010-05-14,3.63,3.64,3.32,3.33,8348,0
2010-05-17,3.33,3.41,3.08,3.33,4030,0
2010-05-18,2.93,3.32,2.92,3.28,22164,0
2010-05-19,3.21,3.3,3.01,3.28,8354,0
2010-05-20,3.21,3.26,2.6,3.26,6931,0
2010-05-21,3.08,3.26,2.96,3.12,2736,0
2010-05-24,2.89,2.89,2.7,2.71,34604,0
2010-05-25,2.84,2.84,2.5,2.65,21747,0
2010-05-26,2.7,2.78,2.6,2.6,15648,0
2010-05-27,2.76,2.79,2.65,2.7,123526,0
2010-05-28,2.72,2.73,2.65,2.69,31121,0
2010-06-01,2.75,2.77,2.67,2.68,20541,0
2010-06-02,2.73,2.73,2.55,2.57,6601,0
2010-06-03,2.62,2.67,2.61,2.61,3395,0
2010-06-04,2.7,2.72,2.55,2.59,8728,0
2010-06-07,2.54,2.69,2.54,2.55,2785,0
2010-06-08,2.57,2.63,2.55,2.57,4550,0
2010-06-09,2.58,2.6,2.55,2.55,14264,0
2010-06-10,2.56,2.65,2.55,2.56,10021,0
2010-06-11,2.59,2.6,2.57,2.57,1900,0
2010-06-14,2.51,2.58,2.5,2.58,4273,0
2010-06-15,2.53,2.55,2.5,2.55,10249,0
2010-06-17,2.6,2.86,2.52,2.86,27705,0
2010-06-18,2.86,2.93,2.77,2.77,16093,0
2010-06-21,2.71,3,2.71,2.85,11391,0
2010-06-22,2.91,3,2.65,2.84,33807,0
2010-06-23,2.9,2.91,2.8,2.86,13000,0
2010-06-24,2.82,2.87,2.8,2.87,1696,0
2010-06-25,2.81,2.81,2.8,2.8,1775,0
2010-06-28,2.8,2.81,2.75,2.76,15447,0
2010-06-29,2.75,2.81,2.75,2.79,4698,0
2010-06-30,2.76,2.76,2.7,2.73,44388,0
2010-07-01,2.72,2.98,2.72,2.92,26093,0
2010-07-02,2.81,2.91,2.74,2.78,1600,0
2010-07-06,2.78,2.86,2.77,2.86,3888,0
2010-07-07,2.86,2.88,2.76,2.76,6145,0
2010-07-08,2.91,2.91,2.78,2.81,1600,0
2010-07-09,2.85,2.86,2.72,2.73,6720,0
2010-07-12,2.85,2.87,2.83,2.85,15500,0
2010-07-13,2.88,2.88,2.82,2.85,6560,0
2010-07-14,2.9,2.9,2.89,2.89,990,0
2010-07-15,2.87,2.87,2.76,2.8,1800,0
2010-07-16,2.76,2.88,2.7,2.77,4300,0
2010-07-19,2.87,3.27,2.7,2.72,31624,0
2010-07-20,2.75,2.75,2.74,2.74,1300,0
2010-07-21,2.8,2.87,2.72,2.82,5975,0
2010-07-22,2.79,2.79,2.78,2.78,1467,0
2010-07-23,2.8,2.85,2.79,2.85,2209,0
2010-07-26,2.82,2.89,2.7,2.89,13920,0
2010-07-27,2.91,2.91,2.8,2.82,3835,0
2010-07-28,2.8,2.82,2.8,2.82,990,0
2010-07-30,3.27,3.28,2.82,2.97,2250,0
2010-08-02,3,3,2.88,2.9,5800,0
2010-08-03,2.98,2.98,2.94,2.94,3887,0
2010-08-04,2.98,3,2.96,2.99,9400,0
2010-08-05,2.99,3.01,2.99,3.01,2120,0
2010-08-06,3.01,3.01,3.01,3.01,800,0
2010-08-09,2.9,3,2.89,2.95,1850,0
2010-08-10,2.99,2.99,2.99,2.99,100,0
2010-08-11,2.91,2.91,2.91,2.91,2436,0
2010-08-12,2.79,2.79,2.79,2.79,377,0
2010-08-13,2.79,3.01,2.79,2.79,1277,0
2010-08-16,2.84,2.84,2.75,2.75,5010,0
2010-08-17,2.8,2.8,2.8,2.8,1610,0
2010-08-18,2.81,2.81,2.74,2.74,4614,0
2010-08-19,2.76,2.76,2.75,2.75,400,0
2010-08-20,2.75,2.75,2.72,2.72,5458,0
2010-08-24,2.74,2.74,2.74,2.74,1978,0
2010-08-25,2.71,2.71,2.71,2.71,100,0
2010-08-27,2.78,2.8,2.77,2.8,700,0
2010-08-31,2.81,2.81,2.81,2.81,105,0
2010-09-01,2.9,2.9,2.9,2.9,600,0
2010-09-02,2.9,2.9,2.85,2.85,1100,0
2010-09-03,2.82,2.89,2.75,2.89,16080,0
2010-09-07,2.9,2.9,2.9,2.9,4000,0
2010-09-08,2.76,2.77,2.76,2.77,300,0
2010-09-09,2.77,2.77,2.72,2.73,2200,0
2010-09-10,2.73,2.73,2.73,2.73,1003,0
2010-09-13,2.81,2.81,2.8,2.81,3413,0
2010-09-14,2.91,2.91,2.86,2.86,500,0
2010-09-15,2.9,2.9,2.88,2.88,757,0
2010-09-16,2.89,2.9,2.8,2.81,8726,0
2010-09-17,2.93,2.93,2.82,2.82,922,0
2010-09-20,2.77,2.89,2.77,2.89,4145,0
2010-09-21,2.95,2.99,2.91,2.99,25765,0
2010-09-22,3.02,3.03,2.94,2.94,2400,0
2010-09-23,2.97,2.99,2.9,2.9,4192,0
2010-09-24,2.9,3.06,2.89,3.04,550,0
2010-09-27,3,3.04,3,3.04,1492,0
2010-09-28,3.03,3.04,3,3.04,2100,0
2010-09-29,3.02,3.02,3.01,3.02,2000,0
2010-09-30,3.01,3.01,3,3,600,0
2010-10-01,3.09,3.1,3,3.1,7246,0
2010-10-04,3.2,3.22,3.07,3.12,18350,0
2010-10-05,3.15,3.19,3.1,3.18,16666,0
2010-10-06,3.2,3.27,3.1,3.1,7021,0
2010-10-07,3.25,3.25,3.19,3.24,19824,0
2010-10-08,3.25,3.26,3,3.08,6887,0
2010-10-11,3.11,3.22,3.08,3.22,7220,0
2010-10-12,3.16,3.22,3.07,3.2,3135,0
2010-10-13,3.16,3.2,3.14,3.14,3092,0
2010-10-15,3.06,3.23,3.06,3.23,2404,0
2010-10-18,3.31,3.56,3.15,3.2,48356,0
2010-10-19,3.17,3.22,3,3.15,4196,0
2010-10-20,3.15,3.18,3.04,3.12,9961,0
2010-10-21,3.12,3.17,3.03,3.06,13869,0
2010-10-25,3.1,3.19,3.1,3.12,4350,0
2010-10-26,3.13,3.18,3.11,3.16,2300,0
2010-10-27,3.16,3.2,3.04,3.16,1700,0
2010-10-28,3.16,3.16,3.01,3.11,5643,0
2010-10-29,3.02,3.17,3.02,3.11,5206,0
2010-11-01,3.15,3.18,3.15,3.18,5890,0
2010-11-02,3.19,3.19,3.07,3.19,2801,0
2010-11-03,3.18,3.18,3.18,3.18,100,0
2010-11-04,3.19,3.21,3.01,3.08,9008,0
2010-11-05,3.13,3.15,3.06,3.1,10300,0
2010-11-08,3.07,3.12,3.07,3.12,1100,0
2010-11-09,3.08,3.09,3.08,3.09,1200,0
2010-11-10,3.06,3.06,3.01,3.03,432,0
2010-11-11,3.07,3.1,3.01,3.1,1050,0
2010-11-12,3.01,3.05,3,3.05,6150,0
2010-11-15,3.1,3.1,3,3.01,7599,0
2010-11-16,3.05,3.14,3.05,3.08,700,0
2010-11-17,3.1,3.1,3.1,3.1,100,0
2010-11-18,3.03,3.06,3,3.06,147289,0
2010-11-19,3.01,3.01,2.89,2.99,4344,0
2010-11-22,3.55,3.68,3.06,3.21,82204,0
2010-11-23,3.3,3.3,3.07,3.2,25293,0
2010-11-24,3.06,3.3,3,3.21,10231,0
2010-11-29,3.35,3.35,3.08,3.18,10942,0
2010-11-30,3.15,3.24,3.08,3.14,19580,0
2010-12-01,3.15,3.35,3.1,3.16,7383,0
2010-12-02,3.09,3.29,3.01,3.1,19676,0
2010-12-03,3.12,3.12,3.02,3.03,3191,0
2010-12-06,3.12,3.12,3.04,3.12,3350,0
2010-12-07,3.06,3.1,3.04,3.09,12914,0
2010-12-08,3.02,3.08,3,3.05,17249,0
2010-12-09,3.09,3.09,3.01,3.05,1515,0
2010-12-10,3.16,3.17,3.01,3.04,14950,0
2010-12-13,3.33,3.45,3.2,3.21,61596,0
2010-12-14,3.2,3.21,3.1,3.2,21167,0
2010-12-15,3.19,3.25,3.05,3.05,4200,0
2010-12-16,3.17,3.17,3.06,3.08,13100,0
2010-12-17,3.19,3.19,3.08,3.09,5100,0
2010-12-20,3.09,3.12,3.05,3.09,62105,0
2010-12-21,3.03,3.13,3.01,3.05,8730,0
2010-12-22,3.02,3.09,3.01,3.09,9436,0
2010-12-23,3.09,3.11,3.02,3.05,7850,0
2010-12-27,3.01,3.04,3.01,3.03,1540,0
2010-12-28,3.03,3.03,3,3.02,13317,0
2010-12-29,3.12,3.19,3.07,3.17,1600,0
2010-12-30,3.02,3.15,3.02,3.08,3505,0
2010-12-31,3.06,3.12,3.06,3.11,5126,0
2011-01-03,3.21,3.24,3.13,3.16,31528,0
2011-01-04,3.26,3.29,3.13,3.17,7751,0
2011-01-05,3.21,3.29,3.21,3.25,5086,0
2011-01-06,3.19,3.29,3.19,3.25,3490,0
2011-01-07,3.24,3.24,3.08,3.08,6114,0
2011-01-10,3.08,3.13,3.05,3.07,7313,0
2011-01-11,3.26,3.26,3.07,3.07,3696,0
2011-01-12,3.07,3.1,3.07,3.08,8781,0
2011-01-13,3.25,3.25,3.08,3.08,6476,0
2011-01-14,3.08,3.1,3.08,3.1,11498,0
2011-01-18,3.11,3.22,3.1,3.11,42402,0
2011-01-19,3.12,3.16,3.02,3.02,16934,0
2011-01-20,3.01,3.06,2.95,3,14600,0
2011-01-21,3.06,3.08,2.97,2.97,8500,0
2011-01-24,2.91,3.05,2.91,2.99,36777,0
2011-01-25,3.01,3.01,2.93,2.96,1278,0
2011-01-26,2.93,2.97,2.9,2.96,17987,0
2011-01-27,3.01,3.01,2.63,2.93,6011,0
2011-01-28,2.88,2.92,2.8,2.82,4698,0
2011-01-31,2.82,2.83,2.75,2.76,16334,0
2011-02-01,2.8,2.88,2.8,2.87,4939,0
2011-02-02,2.82,2.98,2.81,2.97,3810,0
2011-02-04,2.9,2.9,2.9,2.9,4296,0
2011-02-07,2.96,2.96,2.93,2.93,1200,0
2011-02-08,3,3.02,2.96,2.96,19665,0
2011-02-09,2.91,3.15,2.9,2.9,3000,0
2011-02-10,2.96,2.96,2.85,2.9,9300,0
2011-02-11,2.9,2.9,2.85,2.88,4695,0
2011-02-14,2.92,3.05,2.92,3.05,1300,0
2011-02-15,3.01,3.01,2.94,2.96,2622,0
2011-02-16,2.93,3.01,2.93,2.95,6400,0
2011-02-17,2.95,2.95,2.94,2.94,2300,0
2011-02-22,2.93,2.96,2.9,2.96,4035,0
2011-02-23,2.97,2.97,2.97,2.97,2990,0
2011-02-24,2.99,3.04,2.99,3.04,9300,0
2011-02-25,3.02,3.02,3,3,3100,0
2011-02-28,3,3,2.95,2.99,10880,0
2011-03-01,3,3,2.95,3,2753,0
2011-03-02,3.05,3.05,3.04,3.05,2500,0
2011-03-03,3.05,3.1,3.01,3.01,12747,0
2011-03-04,3.01,3.07,2.95,3.07,13300,0
2011-03-08,3.13,3.13,3,3.02,8325,0
2011-03-09,3.07,3.07,2.99,3.05,21220,0
2011-03-10,3.1,3.1,3,3.05,697906,0
2011-03-11,3.01,3.05,3.01,3.05,354,0
2011-03-14,3.1,3.1,2.92,2.93,12119,0
2011-03-15,2.92,3.06,2.92,3.03,5680,0
2011-03-16,2.94,3.03,2.94,3.03,11100,0
2011-03-17,3.07,3.07,3,3,15100,0
2011-03-18,2.96,3.08,2.96,3.03,13322,0
2011-03-21,3.07,3.07,3.03,3.03,5990,0
2011-03-22,3.15,3.23,3.05,3.09,659771,0
2011-03-23,3.06,3.15,3.06,3.12,60301,0
2011-03-24,3.13,3.13,3.09,3.09,6970,0
2011-03-25,3.1,3.1,3.08,3.08,6890,0
2011-03-28,3.08,3.09,3.06,3.06,8693,0
2011-03-29,3.07,3.11,3.06,3.11,13496,0
2011-03-30,3.12,3.15,3.08,3.11,5128,0
2011-03-31,3.07,3.07,3.07,3.07,1500,0
2011-04-01,3,3.07,3,3.06,5755,0
2011-04-04,3.06,3.06,3.06,3.06,4500,0
2011-04-05,3.02,3.04,3,3.04,1600,0
2011-04-07,3.03,3.07,3.01,3.01,1520,0
2011-04-08,3.02,3.11,3.02,3.02,4850,0
2011-04-11,3.02,3.08,3.01,3.02,16600,0
2011-04-12,3.1,3.1,3.04,3.07,2000,0
2011-04-13,3.07,3.1,3.07,3.08,16083,0
2011-04-14,3.12,3.12,3.06,3.08,14589,0
2011-04-15,3.08,3.08,3,3.01,41596,0
2011-04-18,3.02,3.02,2.96,2.96,12200,0
2011-04-19,3.03,3.03,3.03,3.03,100,0
2011-04-20,2.97,3.05,2.97,3.05,200,0
2011-04-21,3.05,3.14,3.01,3.05,14400,0
2011-04-25,3.06,3.15,3.05,3.08,5300,0
2011-04-26,3.11,3.14,3.11,3.13,9806,0
2011-04-27,3.19,3.23,3.11,3.15,24645,0
2011-04-28,3.2,3.2,3.15,3.17,24194,0
2011-04-29,3.17,3.18,3.15,3.15,38500,0
2011-05-02,3.2,3.23,3.17,3.2,36619,0
2011-05-03,3.2,3.21,3.19,3.21,17500,0
2011-05-04,3.23,3.24,3.2,3.24,9200,0
2011-05-05,3.2,3.24,3.07,3.24,700,0
2011-05-06,3.2,3.22,3.16,3.19,6334,0
2011-05-09,3.14,3.14,3.11,3.11,1800,0
2011-05-10,3.1,3.15,3.1,3.1,16933,0
2011-05-11,3.13,3.13,3.11,3.11,2200,0
2011-05-12,3.08,3.13,3.08,3.13,1658,0
2011-05-13,3.15,3.15,3.08,3.08,5700,0
2011-05-16,3.11,3.11,3.02,3.02,14102,0
2011-05-17,3.1,3.11,3.04,3.05,1859,0
2011-05-18,3,3.1,3,3.1,6799,0
2011-05-19,3.12,3.12,3.08,3.08,6000,0
2011-05-23,3.03,3.05,2.95,3.04,11241,0
2011-05-24,2.99,2.99,2.97,2.97,4699,0
2011-05-25,3,3.07,2.98,3.06,7427,0
2011-05-26,3.01,3.07,3.01,3.03,5415,0
2011-05-27,3.06,3.15,3.05,3.08,14679,0
2011-05-31,3.56,3.56,3.21,3.35,169073,0
2011-06-01,3.34,3.34,3.19,3.21,28108,0
2011-06-02,3.29,3.29,3.19,3.19,29811,0
2011-06-03,3.13,3.19,3.1,3.12,7700,0
2011-06-06,3.12,3.16,3.1,3.15,20526,0
2011-06-07,3.15,3.18,3.1,3.15,19361,0
2011-06-08,3.18,3.18,3.12,3.13,21490,0
2011-06-09,3.1,3.14,3.09,3.13,12012,0
2011-06-10,3.11,3.11,3.1,3.1,5200,0
2011-06-13,3.16,3.17,3.1,3.14,31140,0
2011-06-14,3.14,3.15,3.11,3.14,25316,0
2011-06-15,3.07,3.14,3.04,3.08,7825,0
2011-06-16,3.04,3.1,3.04,3.04,3865,0
2011-06-17,3.01,3.09,3,3.07,2779,0
2011-06-20,3.01,3.07,3.01,3.03,2925,0
2011-06-21,3.03,3.03,3.03,3.03,205,0
2011-06-23,3.01,3.05,3.01,3.03,1150,0
2011-06-24,3,3.03,2.94,3.03,1721,0
2011-06-27,3.03,3.07,3.03,3.05,22075,0
2011-06-28,3.05,3.06,3.03,3.05,6875,0
2011-06-29,3.05,3.07,3.05,3.05,9650,0
2011-06-30,3.09,3.09,3.04,3.04,8814,0
2011-07-01,3.06,3.06,2.99,3.04,5700,0
2011-07-05,3.06,3.06,3.06,3.06,2466,0
2011-07-06,3.05,3.06,3,3,4120,0
2011-07-07,3.01,3.06,3.01,3.02,3298,0
2011-07-08,3.01,3.06,3.01,3.04,11588,0
2011-07-11,3.01,3.03,2.95,3.02,10914,0
2011-07-12,2.97,3.05,2.95,3,22341,0
2011-07-13,3.06,3.09,3.03,3.08,6422,0
2011-07-14,3.06,3.16,3.06,3.06,1747,0
2011-07-15,3.05,3.09,2.98,2.98,28398,0
2011-07-18,3,3.02,2.97,3,14954,0
2011-07-19,3,3.03,3,3,17072,0
2011-07-20,2.95,3.02,2.9,2.97,9639,0
2011-07-21,2.98,3.03,2.98,2.98,2905,0
2011-07-22,2.98,2.98,2.98,2.98,2200,0
2011-07-25,3,3.03,3,3,5300,0
2011-07-26,3,3,2.96,2.98,3700,0
2011-07-27,3,3,3,3,120,0
2011-07-28,3,3,2.82,2.91,9586,0
2011-07-29,2.98,2.98,2.85,2.91,5643,0
2011-08-01,3,3,3,3,23900,0
2011-08-02,2.95,2.95,2.81,2.82,7050,0
2011-08-03,2.73,2.79,2.67,2.74,37704,0
2011-08-04,2.65,2.65,2.44,2.59,32456,0
2011-08-05,2.48,2.71,2.39,2.62,3675,0
2011-08-08,2.88,2.88,2.37,2.38,22317,0
2011-08-09,2.6,2.6,2.39,2.52,2906,0
2011-08-10,2.71,2.71,2.68,2.7,3001,0
2011-08-11,2.72,2.89,2.72,2.89,5800,0
2011-08-12,2.92,2.95,2.92,2.92,4750,0
2011-08-15,2.94,3.03,2.94,2.95,36752,0
2011-08-17,2.95,2.95,2.85,2.86,16200,0
2011-08-18,2.9,2.9,2.88,2.9,5404,0
2011-08-19,2.9,2.9,2.8,2.8,11587,0
2011-08-22,2.85,2.94,2.85,2.85,14724,0
2011-08-23,2.85,2.92,2.8,2.9,16000,0
2011-08-24,2.87,2.92,2.87,2.92,6100,0
2011-08-29,2.91,2.95,2.88,2.9,3721,0
2011-08-30,2.95,2.95,2.88,2.94,5566,0
2011-08-31,2.95,2.99,2.81,2.96,43562,0
2011-09-01,2.96,2.98,2.96,2.98,7700,0
2011-09-02,2.98,2.98,2.88,2.88,10800,0
2011-09-06,2.86,2.87,2.8,2.86,11718,0
2011-09-07,2.86,2.87,2.83,2.85,12579,0
2011-09-08,2.79,2.79,2.58,2.65,42080,0
2011-09-09,2.6,2.73,2.6,2.61,1550,0
2011-09-12,2.58,2.6,2.4,2.41,32326,0
2011-09-13,2.42,2.47,2.32,2.32,42787,0
2011-09-14,2.3,2.31,2.18,2.2,211797,0
2011-09-15,2.29,2.33,2.27,2.27,9531,0
2011-09-16,2.32,2.32,2.29,2.31,36108,0
2011-09-19,2.3,2.38,2.3,2.38,2902,0
2011-09-20,2.34,2.34,2.3,2.31,15287,0
2011-09-21,2.34,2.34,2.3,2.3,9556,0
2011-09-22,2.29,2.29,2.29,2.29,24285,0
2011-09-23,2.25,2.28,2.2,2.26,32400,0
2011-09-26,2.3,2.45,2.3,2.4,16600,0
2011-09-27,2.4,2.52,2.4,2.42,78408,0
2011-09-28,2.45,2.47,2.42,2.42,55272,0
2011-09-30,2.35,2.35,2.32,2.32,3000,0
2011-10-03,2.35,2.36,2.32,2.36,11041,0
2011-10-04,2.39,2.39,2.39,2.39,2000,0
2011-10-05,2.38,2.4,2.33,2.4,2200,0
2011-10-06,2.45,2.45,2.32,2.38,46489,0
2011-10-07,2.35,2.37,2.3,2.3,22600,0
2011-10-10,2.35,2.41,2.35,2.4,36683,0
2011-10-11,2.36,2.4,2.36,2.4,2100,0
2011-10-12,2.36,2.36,2.36,2.36,1450,0
2011-10-14,2.4,2.4,2.35,2.4,4500,0
2011-10-17,2.4,2.4,2.35,2.37,2000,0
2011-10-18,2.35,2.36,2.35,2.35,2868,0
2011-10-19,2.37,2.38,2.35,2.36,16366,0
2011-10-21,2.35,2.5,2.35,2.37,39063,0
2011-10-24,2.37,2.38,2.37,2.37,3500,0
2011-10-25,2.36,2.4,2.35,2.36,21161,0
2011-10-26,2.4,2.4,2.38,2.38,17700,0
2011-10-27,2.42,2.5,2.42,2.5,50167,0
2011-10-28,2.54,2.54,2.4,2.4,11013,0
2011-10-31,2.4,2.42,2.4,2.42,949,0
2011-11-01,2.4,2.42,2.4,2.41,17496,0
2011-11-02,2.39,2.49,2.39,2.49,1093,0
2011-11-03,2.45,2.45,2.39,2.39,2999,0
2011-11-04,2.38,2.39,2.38,2.39,400,0
2011-11-07,2.38,2.38,2.38,2.38,9751,0
2011-11-08,2.38,2.46,2.38,2.46,14480,0
2011-11-09,2.38,2.45,2.38,2.38,6393,0
2011-11-10,3.01,3.08,2.4,2.46,13230,0
2011-11-11,2.52,2.52,2.47,2.49,500,0
2011-11-14,2.5,2.5,2.49,2.49,435,0
2011-11-15,2.55,2.56,2.54,2.55,9100,0
2011-11-16,2.53,2.53,2.5,2.5,12800,0
2011-11-17,2.53,2.61,2.52,2.61,5832,0
2011-11-18,2.63,2.63,2.62,2.62,4090,0
2011-11-21,2.62,2.65,2.62,2.62,8601,0
2011-11-22,2.64,2.64,2.63,2.63,200,0
2011-11-23,2.63,2.64,2.62,2.62,1910,0
2011-11-28,2.65,2.68,2.65,2.65,8829,0
2011-11-29,3.67,4.84,3.2,4.43,1339404,0
2011-11-30,4.61,4.61,3.98,4.22,389048,0
2011-12-01,4.24,5.09,4.06,5.08,703661,0
2011-12-02,5.01,5.1,4.47,4.56,356140,0
2011-12-05,4.5,4.55,3.91,4.02,287003,0
2011-12-06,4.18,4.4,3.74,4.29,330037,0
2011-12-07,4.2,4.74,4.18,4.36,250778,0
2011-12-08,4.35,4.35,3.89,4.12,157768,0
2011-12-09,4.04,4.37,4.04,4.16,44568,0
2011-12-12,4.16,4.54,4.03,4.54,87810,0
2011-12-13,4.5,4.8,4.11,4.18,226106,0
2011-12-14,4,4.5,3.94,4.14,282190,0
2011-12-15,4.12,4.2,3.52,3.6,229723,0
2011-12-16,3.61,3.79,3.3,3.53,124262,0
2011-12-19,3.59,3.87,3.55,3.6,89006,0
2011-12-20,3.7,3.77,3.5,3.52,117827,0
2011-12-21,3.63,3.64,3.42,3.55,53391,0
2011-12-22,3.54,3.8,3.54,3.61,50801,0
2011-12-23,3.61,3.72,3.57,3.65,13475,0
2011-12-27,3.76,3.85,3.66,3.79,26084,0
2011-12-28,3.8,3.9,3.65,3.87,42877,0
2011-12-29,3.81,3.81,3.59,3.66,47026,0
2011-12-30,3.63,3.75,3.6,3.74,34709,0
2012-01-03,3.66,4.29,3.51,4.23,633086,0
2012-01-04,4.23,4.3,4.05,4.19,81746,0
2012-01-05,4.18,4.29,3.92,4.03,25931,0
2012-01-06,4.05,4.45,3.9,4.35,117673,0
2012-01-09,4.41,4.49,4.11,4.32,41159,0
2012-01-10,4.33,4.6,4.32,4.46,44374,0
2012-01-11,4.44,4.46,4.23,4.23,19444,0
2012-01-12,4.24,4.68,4.24,4.51,87792,0
2012-01-13,4.4,4.41,4.12,4.16,53567,0
2012-01-17,4.19,4.27,3.91,4.24,83798,0
2012-01-18,4.39,4.48,4.25,4.26,33472,0
2012-01-19,4.15,4.33,4.15,4.33,42537,0
2012-01-20,4.21,4.3,4.15,4.3,11496,0
2012-01-23,4.29,4.3,4.11,4.17,12084,0
2012-01-24,4.15,4.15,4.04,4.11,25596,0
2012-01-25,4.12,4.15,3.96,4.06,14630,0
2012-01-26,4.1,4.25,4.03,4.17,22971,0
2012-01-27,4.14,4.2,4.08,4.12,19211,0
2012-01-30,4.24,4.4,4.04,4.14,68003,0
2012-01-31,3.96,4.09,3.96,4.02,14831,0
2012-02-01,4,4.09,4,4.09,20978,0
2012-02-02,4.05,4.12,4.04,4.1,4000,0
2012-02-03,4.12,4.15,3.74,3.87,50939,0
2012-02-06,3.9,4.15,3.89,4.08,50480,0
2012-02-07,4.11,4.5,4.02,4.43,86859,0
2012-02-08,4.52,4.54,4.3,4.54,32644,0
2012-02-09,4.35,4.57,4.35,4.44,23729,0
2012-02-10,4.32,4.4,4.32,4.36,9062,0
2012-02-13,4.06,4.43,4.06,4.41,9444,0
2012-02-14,4.41,4.41,4.18,4.24,13540,0
2012-02-15,4.23,4.29,4,4.02,35804,0
2012-02-16,4.12,4.2,4.1,4.17,18409,0
2012-02-17,4.14,4.14,3.96,4.14,45514,0
2012-02-21,4.2,4.26,4.1,4.16,27269,0
2012-02-22,4.14,4.2,4.08,4.11,34751,0
2012-02-23,4.1,4.18,4.06,4.15,8162,0
2012-02-24,4.18,4.18,4.08,4.16,1618,0
2012-02-27,4.05,4.2,4.04,4.2,7688,0
2012-02-28,4.2,4.9,4.2,4.79,187390,0
2012-02-29,4.8,4.8,4.25,4.6,97975,0
2012-03-01,4.55,4.55,4.32,4.5,20170,0
2012-03-02,4.51,4.88,4.42,4.83,95098,0
2012-03-05,4.73,4.83,4.45,4.56,22563,0
2012-03-06,4.49,4.56,4.14,4.32,28178,0
2012-03-07,4.31,4.34,4.25,4.29,7576,0
2012-03-08,4.22,4.35,4.17,4.17,34199,0
2012-03-09,4.46,4.57,4.18,4.37,10264,0
2012-03-12,4.41,4.44,4.14,4.21,8100,0
2012-03-13,4.2,4.46,4.02,4.1,37941,0
2012-03-14,4.02,4.05,3.82,4.01,89498,0
2012-03-15,4,4.16,3.94,4.05,11900,0
2012-03-16,4.13,4.13,4,4.05,2950,0
2012-03-19,4.18,4.18,3.94,4.02,22159,0
2012-03-20,3.99,4.1,3.98,4.07,12845,0
2012-03-21,4.3,4.3,3.99,4,57769,0
2012-03-22,4.05,4.06,3.88,3.98,23103,0
2012-03-23,3.94,4.02,3.94,4.02,9767,0
2012-03-26,4,4.19,3.96,4.15,51976,0
2012-03-27,4.2,4.42,4.19,4.37,38550,0
2012-03-28,4.31,4.6,4.22,4.49,34920,0
2012-03-29,4.6,4.6,4.32,4.47,16519,0
2012-03-30,4.44,4.72,4.36,4.65,27928,0
2012-04-02,4.73,4.8,4.72,4.79,43537,0
2012-04-03,4.78,4.9,4.52,4.56,64025,0
2012-04-04,5.55,6.46,5.33,5.43,6229998,0
2012-04-05,5.33,5.66,4.95,5.13,1079645,0
2012-04-09,5.07,5.5,4.94,5.48,514162,0
2012-04-10,5.42,5.74,5.02,5.17,310634,0
2012-04-11,5.03,5.34,4.98,5.25,167194,0
2012-04-12,5.33,5.75,5.31,5.57,341046,0
2012-04-13,5.65,5.7,5.35,5.5,96996,0
2012-04-16,5.45,5.68,5.15,5.64,173432,0
2012-04-17,5.54,5.85,5.5,5.68,158089,0
2012-04-18,5.75,6.14,5.27,5.32,851091,0
2012-04-19,5.3,5.47,5.23,5.27,88696,0
2012-04-20,5.3,5.5,5.15,5.21,85044,0
2012-04-23,5.18,5.28,5.02,5.13,106805,0
2012-04-24,5.19,5.35,5.03,5.3,83293,0
2012-04-25,5.32,5.48,5.15,5.3,78630,0
2012-04-26,5.34,5.37,5.03,5.14,126487,0
2012-04-27,5.25,5.27,5.06,5.17,41429,0
2012-04-30,5.09,5.25,5.07,5.25,33452,0
2012-05-01,5.31,5.31,5.1,5.14,39849,0
2012-05-02,5.2,5.2,5.05,5.09,51323,0
2012-05-03,5.17,5.2,5.04,5.11,41633,0
2012-05-04,5.16,5.16,4.78,4.78,106786,0
2012-05-07,4.82,4.94,4.78,4.79,82820,0
2012-05-08,4.75,4.75,4.5,4.74,80781,0
2012-05-09,4.71,4.94,4.64,4.92,52594,0
2012-05-10,4.93,5.03,4.87,4.88,11940,0
2012-05-11,4.87,4.89,4.46,4.59,98843,0
2012-05-14,4.54,4.75,4.45,4.61,110228,0
2012-05-15,4.61,4.62,4.44,4.5,29910,0
2012-05-16,4.53,4.59,4.45,4.49,19526,0
2012-05-17,4.57,4.63,4.45,4.46,34024,0
2012-05-18,4.51,4.51,4.29,4.45,53764,0
2012-05-21,4.3,4.42,4.19,4.21,136825,0
2012-05-22,4.25,4.46,4.2,4.4,13332,0
2012-05-23,4.3,4.35,4.2,4.34,21323,0
2012-05-24,4.26,4.46,4.26,4.44,8743,0
2012-05-25,4.33,4.46,4.08,4.1,112193,0
2012-05-29,4.23,4.63,4.16,4.55,125205,0
2012-05-30,4.17,4.2,3.6,3.8,320380,0
2012-05-31,3.99,3.99,3.7875,3.86,116418,0
2012-06-01,3.82,3.82,3.5,3.56,73327,0
2012-06-04,3.54,3.6,3.4,3.44,104923,0
2012-06-05,3.45,3.54,3.45,3.54,23833,0
2012-06-06,3.27,3.63,3.06,3.56,26257,0
2012-06-07,3.55,3.58,3.41,3.42,29462,0
2012-06-08,3.47,3.57,3.47,3.5,11467,0
2012-06-11,3.51,3.55,3.32,3.4,50429,0
2012-06-12,3.49,3.49,3.34,3.4,16683,0
2012-06-13,3.38,3.38,3.26,3.26,14274,0
2012-06-14,3.35,3.43,3.33,3.36,24991,0
2012-06-15,3.35,3.63,3.35,3.48,6836,0
2012-06-18,3.6,3.61,3.42,3.57,28431,0
2012-06-19,3.63,3.7,3.51,3.65,26542,0
2012-06-20,3.7,3.8,3.64,3.65,21715,0
2012-06-21,3.7,3.76,3.63,3.65,14856,0
2012-06-22,3.61,3.71,3.58,3.66,7050,0
2012-06-25,3.76,3.76,3.56,3.63,22190,0
2012-06-26,3.53,3.77,3.35,3.45,16700,0
2012-06-27,3.63,3.64,3.5,3.5,5200,0
2012-06-28,3.55,3.7,3.55,3.68,36046,0
2012-06-29,3.77,3.83,3.7118,3.81,16210,0
2012-07-02,3.89,3.98,3.85,3.89,22285,0
2012-07-03,3.99,4.08,3.98,3.99,6280,0
2012-07-05,3.99,4.02,3.95,4,7328,0
2012-07-06,4.01,4.03,3.98,3.98,10391,0
2012-07-09,4,4.09,3.89,3.95,8376,0
2012-07-10,4,4.01,3.73,3.73,27936,0
2012-07-11,3.81,3.85,3.73,3.77,14800,0
2012-07-12,3.8,3.83,3.59,3.6,11232,0
2012-07-13,3.7,3.85,3.7,3.81,11225,0
2012-07-16,3.85,3.86,3.7,3.7,1900,0
2012-07-17,3.77,3.78,3.66,3.66,10452,0
2012-07-18,3.65,3.6799,3.6135,3.67,2887,0
2012-07-19,3.71,3.76,3.61,3.67,6404,0
2012-07-20,3.63,3.63,3.56,3.56,5065,0
2012-07-23,3.54,3.59,3.4,3.41,7956,0
2012-07-24,3.44,3.472,3.22,3.4,22877,0
2012-07-25,3.39,3.41,3.17,3.3,50964,0
2012-07-26,3.39,3.57,3.36,3.54,7486,0
2012-07-27,3.53,3.6,3.39,3.39,8901,0
2012-07-30,3.45,3.59,3.3,3.54,19193,0
2012-07-31,3.52,3.73,3.5,3.7,7800,0
2012-08-01,3.53,3.74,3.53,3.61,4600,0
2012-08-02,3.59,3.69,3.5,3.5,6909,0
2012-08-03,3.688,3.688,3.55,3.56,4526,0
2012-08-06,3.53,3.69,3.5,3.66,3560,0
2012-08-07,3.65,3.67,3.48,3.64,9470,0
2012-08-08,3.64,3.8,3.64,3.78,13248,0
2012-08-09,4.38,4.38,3.81,3.89,25341,0
2012-08-10,3.93,4.1,3.91,3.95,18089,0
2012-08-13,3.91,4.05,3.7,3.75,86375,0
2012-08-14,3.81,3.99,3.8,3.8,27034,0
2012-08-15,3.93,4.07,3.85,3.87,20665,0
2012-08-16,3.87,4,3.86,3.89,8136,0
2012-08-17,3.94,3.94,3.89,3.9,10525,0
2012-08-20,3.89,3.94,3.87,3.87,43331,0
2012-08-21,3.9699,3.9799,3.85,3.89,12858,0
2012-08-22,3.9,3.9,3.85,3.85,8396,0
2012-08-23,3.89,3.9399,3.85,3.86,5952,0
2012-08-24,3.86,3.9199,3.85,3.85,22550,0
2012-08-27,3.85,3.86,3.78,3.78,31008,0
2012-08-28,3.78,3.81,3.78,3.78,6189,0
2012-08-29,3.78,3.94,3.76,3.81,36090,0
2012-08-30,3.8,3.82,3.7,3.7,118977,0
2012-08-31,3.75,3.769,3.73,3.75,8840,0
2012-09-04,3.74,3.75,3.71,3.7201,8607,0
2012-09-05,3.72,3.7701,3.63,3.75,145805,0
2012-09-06,3.79,3.79,3.7,3.7,24113,0
2012-09-07,3.7,3.81,3.68,3.73,15650,0
2012-09-10,3.72,3.75,3.7,3.7,9625,0
2012-09-11,3.84,3.9,3.7101,3.8,7859,0
2012-09-12,3.8,3.9,3.7,3.75,30475,0
2012-09-13,3.75,3.79,3.75,3.76,3800,0
2012-09-14,3.86,3.88,3.71,3.7999,16500,0
2012-09-17,3.75,3.75,3.65,3.67,3300,0
2012-09-18,3.65,3.69,3.54,3.58,10380,0
2012-09-19,3.6,3.81,3.6,3.81,32644,0
2012-09-20,3.68,3.75,3.68,3.7,19703,0
2012-09-21,3.72,3.75,3.69,3.69,8425,0
2012-09-24,3.68,3.71,3.68,3.71,9951,0
2012-09-25,3.75,3.9,3.67,3.67,19285,0
2012-09-26,3.58,3.59,3.55,3.55,1418,0
2012-09-27,3.58,3.65,3.5,3.58,19924,0
2012-09-28,3.64,3.8499,3.64,3.79,22388,0
2012-10-02,3.71,3.79,3.7,3.75,3258,0
2012-10-03,3.75,3.75,3.67,3.75,18847,0
2012-10-04,3.7483,3.7483,3.65,3.7407,6800,0
2012-10-05,3.67,3.81,3.64,3.81,6700,0
2012-10-08,3.81,3.81,3.6707,3.7,4200,0
2012-10-09,3.7,3.7,3.65,3.6984,19896,0
2012-10-10,3.66,3.7,3.65,3.6505,8537,0
2012-10-11,3.66,3.67,3.63,3.64,30562,0
2012-10-12,3.65,3.65,3.6299,3.63,32235,0
2012-10-15,3.69,3.69,3.61,3.63,29185,0
2012-10-16,3.61,3.62,3.5108,3.5701,12352,0
2012-10-17,3.65,3.7499,3.65,3.66,4781,0
2012-10-18,3.67,3.67,3.65,3.66,11983,0
2012-10-19,3.67,3.7482,3.66,3.66,11500,0
2012-10-22,3.66,3.7499,3.66,3.67,2700,0
2012-10-23,3.66,3.74,3.66,3.7,4450,0
2012-10-24,3.71,3.73,3.67,3.67,56647,0
2012-10-25,3.71,3.71,3.67,3.67,7465,0
2012-10-26,3.7,3.7499,3.67,3.68,3975,0
2012-10-31,3.7001,3.75,3.7,3.709,11890,0
2012-11-01,3.7,3.72,3.7,3.71,11297,0
2012-11-02,3.72,3.75,3.7,3.73,4880,0
2012-11-05,3.7,3.7301,3.67,3.68,16368,0
2012-11-06,3.72,3.8,3.6,3.68,41909,0
2012-11-07,3.65,3.66,3.5,3.58,20220,0
2012-11-08,3.57,3.57,3.47,3.47,7400,0
2012-11-09,3.5592,3.56,3.4801,3.49,4854,0
2012-11-12,3.47,3.53,3.31,3.31,13642,0
2012-11-13,3.4,3.65,3.39,3.6,17791,0
2012-11-14,3.68,4,3.6,3.97,55517,0
2012-11-15,3.95,4.05,3.72,3.72,75720,0
2012-11-16,3.72,4.09,3.64,4.01,49200,0
2012-11-19,4.04,4.09,3.7,3.7,11400,0
2012-11-20,3.76,3.8166,3.76,3.8166,1300,0
2012-11-21,3.81,3.91,3.75,3.89,8700,0
2012-11-23,3.95,4.09,3.95,4,16904,0
2012-11-26,4.09,4.1399,3.9,4.05,50975,0
2012-11-27,4.13,4.13,3.97,3.99,22811,0
2012-11-28,4.03,4.03,3.72,3.91,19881,0
2012-11-29,4.01,4.0115,3.35,3.57,38200,0
2012-11-30,3.76,3.76,3.6,3.72,10978,0
2012-12-03,3.89,4.01,3.73,3.88,45485,0
2012-12-04,3.97,4.05,3.79,4.05,16585,0
2012-12-05,3.99,4.08,3.99,4.01,3136,0
2012-12-06,4,4,3.9,3.95,32369,0
2012-12-07,4,4.02,4,4,7600,0
2012-12-10,4.02,4.03,3.95,4.0054,8780,0
2012-12-11,4.06,4.1,4,4.0001,2221,0
2012-12-12,3.98,4.01,3.77,3.85,22187,0
2012-12-13,3.8,4.08,3.8,4.08,32435,0
2012-12-14,4.05,4.07,3.97,3.97,600,0
2012-12-17,3.98,4.0399,3.8,3.94,38835,0
2012-12-18,3.95,4.03,3.95,3.99,6500,0
2012-12-19,4.13,4.589,4.13,4.37,64622,0
2012-12-20,4.38,4.51,4.32,4.4,18048,0
2012-12-21,4.42,4.42,4.21,4.24,9321,0
2012-12-24,4.2,4.4,4.2,4.24,5802,0
2012-12-26,4.2,4.3,4.05,4.2,21108,0
2012-12-27,4.11,4.24,4.1,4.16,14200,0
2012-12-28,4.16,4.1601,4.05,4.08,19579,0
2012-12-31,4.073,4.11,4.073,4.09,6075,0
2013-01-02,4.04,4.2,4.01,4.11,9051,0
2013-01-03,4.1499,4.2001,4.11,4.2001,7551,0
2013-01-04,4.2,4.225,4.16,4.16,4642,0
2013-01-07,4.17,4.17,4.07,4.11,7007,0
2013-01-08,4.14,4.38,4.09,4.38,12856,0
2013-01-09,4.38,4.38,4.3,4.33,1800,0
2013-01-10,4.35,4.37,4.24,4.24,1500,0
2013-01-11,4.22,4.31,4.22,4.31,4212,0
2013-01-15,4.1101,4.21,4.1101,4.2001,3950,0
2013-01-16,4.25,4.44,4.25,4.41,15808,0
2013-01-17,4.45,4.45,4.35,4.37,5540,0
2013-01-18,4.45,4.4799,4.37,4.37,7919,0
2013-01-22,4.49,4.57,4.41,4.5,11610,0
2013-01-23,4.5,4.55,4.46,4.49,9070,0
2013-01-24,4.46,4.46,4.25,4.3,15075,0
2013-01-25,4.26,4.31,4.26,4.28,4000,0
2013-01-28,4.28,4.4099,4.26,4.28,5000,0
2013-01-29,4.26,4.3,4.15,4.26,29913,0
2013-01-30,4.27,4.39,4.11,4.26,28996,0
2013-01-31,4.22,4.3899,4.22,4.3899,4942,0
2013-02-01,4.27,4.4399,4.25,4.25,5822,0
2013-02-04,4.35,4.35,4.234,4.25,26315,0
2013-02-05,4.25,4.45,4.21,4.3,9847,0
2013-02-06,4.35,4.53,4.35,4.53,9500,0
2013-02-07,4.5,4.502,4.5,4.5001,2309,0
2013-02-08,4.47,4.51,4.47,4.5,3626,0
2013-02-11,4.55,4.8,4.49,4.78,38901,0
2013-02-12,4.83,4.99,4.58,4.74,58397,0
2013-02-13,4.7525,4.9699,4.75,4.79,10354,0
2013-02-14,4.85,5.09,4.85,4.9,20451,0
2013-02-15,4.83,4.91,4.8,4.82,12170,0
2013-02-19,4.78,4.9916,4.75,4.77,17941,0
2013-02-20,4.7701,4.93,4.7701,4.93,4100,0
2013-02-21,4.86,4.899,4.8,4.8,9857,0
2013-02-22,4.84,4.84,4.59,4.63,11180,0
2013-02-25,4.57,4.57,4.4601,4.5,16321,0
2013-02-26,4.63,4.71,4.51,4.53,11483,0
2013-02-27,4.6111,4.629,4.53,4.53,9162,0
2013-02-28,4.46,4.51,4.46,4.51,3168,0
2013-03-01,4.5101,4.726,4.5,4.51,4200,0
2013-03-04,4.59,4.9699,4.59,4.84,6884,0
2013-03-05,4.83,4.9399,4.65,4.75,8068,0
2013-03-06,4.67,4.77,4.39,4.54,20669,0
2013-03-07,4.64,4.64,4.43,4.51,11524,0
2013-03-08,4.5101,4.5799,4.41,4.5029,19550,0
2013-03-11,4.5,4.6,4.47,4.6,21810,0
2013-03-12,4.5271,4.728,4.5001,4.69,4550,0
2013-03-13,4.63,4.77,4.43,4.65,2900,0
2013-03-14,4.69,4.6999,4.43,4.51,6003,0
2013-03-15,4.66,4.66,4.5,4.51,3575,0
2013-03-18,4.57,4.57,4.43,4.475,11490,0
2013-03-19,4.48,4.52,4.27,4.29,21053,0
2013-03-20,4.2801,4.3001,4.28,4.3,5050,0
2013-03-21,4.28,4.38,4.27,4.35,22198,0
2013-03-22,4.3,4.3,4.25,4.28,13493,0
2013-03-25,4.18,4.285,4.01,4.2,59396,0
2013-03-26,4.16,4.19,4.1,4.11,9475,0
2013-03-27,4.15,4.23,4.15,4.16,5900,0
2013-03-28,4.15,4.2,4.12,4.12,8640,0
2013-04-01,4.12,4.15,4,4.15,12578,0
2013-04-02,4.15,4.15,3.97,4,36463,0
2013-04-03,3.92,4.0899,3.86,4.01,22768,0
2013-04-04,4.14,4.15,4.05,4.05,3300,0
2013-04-05,3.93,4.17,3.93,4.15,9648,0
2013-04-08,4.17,4.34,4.051,4.29,11479,0
2013-04-09,4.29,4.29,4.15,4.18,8288,0
2013-04-10,4.22,4.3,4.1703,4.28,8475,0
2013-04-11,4.278,4.278,4.25,4.25,5835,0
2013-04-12,4.25,4.2695,4.08,4.15,5846,0
2013-04-15,4.07,5.05,4.07,4.9,122148,0
2013-04-16,4.9,4.9,4.2901,4.3901,52221,0
2013-04-17,4.211,4.4854,4.15,4.28,39174,0
2013-04-18,4.35,4.4699,4.1,4.15,35873,0
2013-04-19,4.13,4.15,3.93,4.04,10117,0
2013-04-22,4.06,4.1499,3.93,4.03,4326,0
2013-04-23,4.09,4.28,3.9,4.2699,29174,0
2013-04-24,4.11,4.24,3.97,4.08,15467,0
2013-04-25,3.96,4.13,3.96,4.01,7154,0
2013-04-26,4.06,4.1099,3.96,3.96,5383,0
2013-04-29,3.95,4.05,3.95,4.04,6780,0
2013-04-30,4,4.16,3.98,3.98,26059,0
2013-05-01,4,4.16,3.85,4.11,27407,0
2013-05-02,4.1,4.11,3.89,4.02,9344,0
2013-05-03,4.05,4.051,3.8801,3.9199,6610,0
2013-05-06,3.92,4.06,3.92,4.04,15740,0
2013-05-07,4.09,4.09,3.94,3.95,19680,0
2013-05-08,3.95,4.09,3.95,3.98,2446,0
2013-05-09,4.02,4.14,3.96,3.96,4213,0
2013-05-10,3.95,4.2099,3.95,3.95,11320,0
2013-05-13,4.02,4.085,3.95,3.95,23087,0
2013-05-14,3.95,4.2499,3.87,4.04,17612,0
2013-05-15,3.98,4,3.95,3.95,2027,0
2013-05-16,4.06,4.11,3.881,3.92,1075,0
2013-05-17,4.03,4.03,3.95,3.96,9740,0
2013-05-20,4,4,3.95,3.96,9618,0
2013-05-21,3.99,3.99,3.96,3.96,3731,0
2013-05-22,4,4.1399,3.95,4.12,66664,0
2013-05-23,4.01,4.04,3.9,3.98,18047,0
2013-05-24,3.94,4.016,3.875,3.92,3632,0
2013-05-28,3.99,4,3.95,3.99,5512,0
2013-05-29,3.87,3.87,3.655,3.85,55894,0
2013-05-30,3.8,3.81,3.63,3.67,29115,0
2013-05-31,3.7,3.72,3.66,3.72,6860,0
2013-06-03,3.8,3.8,3.5501,3.78,14601,0
2013-06-04,3.73,3.87,3.61,3.86,10168,0
2013-06-05,3.86,3.88,3.65,3.7,7214,0
2013-06-06,3.7,3.7,3.62,3.62,3837,0
2013-06-07,3.63,3.63,3.6,3.62,6512,0
2013-06-10,3.7,3.71,3.6,3.7,26906,0
2013-06-11,3.6892,3.6892,3.62,3.63,9593,0
2013-06-12,3.6,3.68,3.59,3.65,23326,0
2013-06-13,3.6,3.78,3.6,3.78,9601,0
2013-06-14,3.635,3.8199,3.635,3.77,1217,0
2013-06-17,3.77,3.77,3.621,3.709,1541,0
2013-06-18,3.6703,3.6703,3.6601,3.67,1002,0
2013-06-19,3.7,3.76,3.65,3.76,9821,0
2013-06-20,3.72,3.72,3.56,3.61,10839,0
2013-06-21,3.57,3.65,3.57,3.62,6700,0
2013-06-24,3.65,3.65,3.595,3.63,1400,0
2013-06-25,3.62,3.65,3.57,3.65,9833,0
2013-06-26,3.67,3.69,3.4501,3.67,7850,0
2013-06-27,3.72,3.72,3.63,3.63,1950,0
2013-06-28,3.6,3.7,3.55,3.61,4753,0
2013-07-01,3.58,3.68,3.58,3.6,12800,0
2013-07-02,3.64,3.65,3.59,3.63,10308,0
2013-07-03,3.63,3.63,3.58,3.58,5700,0
2013-07-05,3.59,3.63,3.59,3.62,600,0
2013-07-08,3.63,3.63,3.5501,3.5999,16354,0
2013-07-09,3.58,3.5999,3.55,3.5999,3950,0
2013-07-10,3.622,3.624,3.59,3.624,300,0
2013-07-11,3.6,3.6,3.5599,3.5599,7305,0
2013-07-12,3.56,3.5999,3.45,3.5999,17867,0
2013-07-15,3.56,3.6,3.43,3.5534,1150,0
2013-07-16,3.57,3.58,3.57,3.58,200,0
2013-07-17,3.55,3.55,3.42,3.48,16366,0
2013-07-18,3.5399,3.5799,3.5,3.51,10328,0
2013-07-19,3.57,3.58,3.4501,3.5,7052,0
2013-07-22,3.54,3.55,3.46,3.5,9217,0
2013-07-23,3.58,3.6,3.48,3.502,8700,0
2013-07-24,3.57,3.5899,3.45,3.49,4173,0
2013-07-25,3.52,3.56,3.51,3.56,3814,0
2013-07-26,3.57,3.58,3.4,3.58,2348,0
2013-07-29,3.56,3.56,3.55,3.55,1200,0
2013-07-30,3.54,3.63,3.54,3.63,15551,0
2013-07-31,3.6,3.63,3.51,3.63,12845,0
2013-08-01,3.475,3.62,3.45,3.475,11929,0
2013-08-02,3.39,3.58,3.39,3.41,12900,0
2013-08-05,3.51,3.6,3.379,3.55,21338,0
2013-08-06,3.49,3.6,3.46,3.55,13451,0
2013-08-07,3.6,3.719,3.4,3.53,2210,0
2013-08-08,3.62,3.65,3.47,3.47,4632,0
2013-08-09,3.49,3.6199,3.4001,3.6199,422,0
2013-08-12,3.61,3.61,3.44,3.5077,10725,0
2013-08-13,3.51,3.61,3.45,3.48,10100,0
2013-08-14,3.55,3.6099,3.421,3.5792,6165,0
2013-08-15,3.57,3.9,3.535,3.6965,59260,0
2013-08-16,3.75,3.75,3.52,3.69,20738,0
2013-08-19,3.69,3.73,3.571,3.68,3595,0
2013-08-20,3.74,3.75,3.61,3.74,14324,0
2013-08-21,3.68,3.6965,3.65,3.67,2227,0
2013-08-22,3.75,3.9,3.69,3.88,17484,0
2013-08-23,3.98,4.099,3.96,4.02,5735,0
2013-08-26,4.04,4.06,3.71,4,23489,0
2013-08-27,3.98,3.98,3.6503,3.72,17741,0
2013-08-28,3.7999,3.8799,3.741,3.8799,22848,0
2013-08-29,3.91,3.91,3.72,3.74,10541,0
2013-08-30,3.65,3.66,3.42,3.5399,41269,0
2013-09-03,3.55,3.55,3.4,3.49,30800,0
2013-09-04,3.45,3.48,3.43,3.43,9468,0
2013-09-05,3.44,3.52,3.43,3.5,11780,0
2013-09-06,3.55,3.56,3.5,3.5,2815,0
2013-09-09,3.55,3.605,3.55,3.575,8941,0
2013-09-10,3.45,3.56,3.45,3.53,9300,0
2013-09-11,3.54,3.54,3.43,3.458,4840,0
2013-09-12,3.5,3.5,3.44,3.45,900,0
2013-09-13,3.5,3.5,3.45,3.46,1650,0
2013-09-16,3.49,3.49,3.47,3.48,600,0
2013-09-17,3.5,3.5,3.45,3.45,2128,0
2013-09-18,3.506,3.5099,3.4501,3.46,1800,0
2013-09-19,3.4995,3.4995,3.43,3.43,2019,0
2013-09-20,3.44,3.45,3.43,3.45,7950,0
2013-09-23,3.45,3.45,3.43,3.45,6078,0
2013-09-24,3.43,3.48,3.43,3.44,7654,0
2013-09-25,3.49,3.5,3.43,3.5,1200,0
2013-09-26,3.49,3.49,3.49,3.49,100,0
2013-09-27,3.43,3.48,3.4,3.48,7000,0
2013-09-30,3.41,3.49,3.41,3.47,4800,0
2013-10-01,3.45,3.55,3.43,3.53,1700,0
2013-10-02,3.5299,3.5299,3.421,3.45,3465,0
2013-10-03,3.4,3.43,3.39,3.43,20300,0
2013-10-04,3.49,3.49,3.43,3.43,700,0
2013-10-07,3.4,3.43,3.38,3.42,7200,0
2013-10-08,3.4,3.4,3.4,3.4,100,0
2013-10-09,3.53,3.53,3.47,3.47,200,0
2013-10-10,3.4,3.48,3.39,3.4,2800,0
2013-10-11,3.37,3.42,3.37,3.41,1100,0
2013-10-14,3.41,3.41,3.4,3.41,1600,0
2013-10-15,3.41,3.47,3.4,3.45,3600,0
2013-10-16,3.47,3.53,3.45,3.5,7400,0
2013-10-17,3.5,3.53,3.5,3.5,2000,0
2013-10-18,3.49,3.5,3.37,3.5,9700,0
2013-10-21,3.41,3.41,3.39,3.39,2400,0
2013-10-22,3.39,3.4,3.37,3.37,6300,0
2013-10-23,3.38,3.38,3.31,3.37,12000,0
2013-10-24,3.34,3.37,3.16,3.3699,16700,0
2013-10-25,3.25,3.35,3.17,3.35,7200,0
2013-10-28,3.31,3.31,3.2,3.24,23300,0
2013-10-29,3.21,3.23,3.18,3.19,27200,0
2013-10-30,3.1,3.2,3.1,3.16,16400,0
2013-10-31,3.2,3.31,3.2,3.31,9500,0
2013-11-01,3.38,3.39,3.21,3.39,3800,0
2013-11-04,3.41,3.43,3.41,3.43,5100,0
2013-11-06,3.35,3.356,3.23,3.26,5509,0
2013-11-07,3.34,3.48,3.2501,3.48,12232,0
2013-11-08,3.43,3.43,3.26,3.42,5400,0
2013-11-11,3.23,3.41,3.23,3.41,200,0
2013-11-12,3.25,3.4,3.25,3.3,12500,0
2013-11-13,3.42,3.42,3.29,3.29,500,0
2013-11-14,3.29,3.291,3.25,3.25,6463,0
2013-11-15,3.25,3.27,3.21,3.21,13200,0
2013-11-18,3.35,3.47,3.35,3.43,9800,0
2013-11-19,3.28,3.47,3.28,3.32,12400,0
2013-11-20,3.45,3.45,3.35,3.35,2475,0
2013-11-21,3.46,3.48,3.46,3.47,23400,0
2013-11-22,3.41,3.44,3.3,3.3,7600,0
2013-11-25,3.35,3.4,3.22,3.22,14900,0
2013-11-26,3.21,3.74,3.21,3.61,49200,0
2013-11-27,3.609,4.2189,3.609,3.8,36149,0
2013-11-29,3.75,3.8,3.75,3.79,8516,0
2013-12-02,3.62,3.8,3.5,3.68,7800,0
2013-12-03,3.62,3.68,3.53,3.53,2300,0
2013-12-04,3.53,3.68,3.52,3.66,3800,0
2013-12-05,3.68,3.72,3.66,3.68,6900,0
2013-12-06,3.65,3.72,3.65,3.65,1400,0
2013-12-09,3.56,3.75,3.54,3.69,8800,0
2013-12-10,3.65,3.7,3.56,3.65,25900,0
2013-12-11,3.79,3.8,3.5,3.5,25313,0
2013-12-12,3.75,3.75,3.75,3.75,200,0
2013-12-13,3.66,3.66,3.56,3.59,24500,0
2013-12-16,3.58,3.58,3.5,3.55,6200,0
2013-12-17,3.59,3.59,3.55,3.55,300,0
2013-12-18,3.6,3.68,3.6,3.6299,6330,0
2013-12-19,3.69,3.69,3.51,3.57,8500,0
2013-12-20,3.53,3.65,3.51,3.51,4400,0
2013-12-23,3.59,3.59,3.5,3.58,1200,0
2013-12-24,3.585,3.8,3.585,3.71,8758,0
2013-12-26,3.73,3.74,3.73,3.74,300,0
2013-12-27,3.7,3.74,3.5,3.5504,9648,0
2013-12-30,3.55,3.655,3.533,3.56,1745,0
2013-12-31,3.53,3.63,3.53,3.56,10000,0
2014-01-03,3.729,3.729,3.6799,3.6799,7925,0
2014-01-06,3.66,3.69,3.52,3.68,8800,0
2014-01-07,3.68,3.75,3.68,3.68,6400,0
2014-01-08,3.59,3.74,3.49,3.73,3200,0
2014-01-10,3.65,3.73,3.65,3.73,1300,0
2014-01-13,3.73,3.73,3.61,3.61,3000,0
2014-01-14,3.73,3.75,3.69,3.69,17078,0
2014-01-15,3.74,3.97,3.74,3.9499,18112,0
2014-01-16,4,4.12,3.78,3.9,5900,0
2014-01-17,3.98,4.09,3.82,4.09,39100,0
2014-01-21,4.1,4.15,4.04,4.13,8500,0
2014-01-22,4.13,4.13,3.8,3.91,14138,0
2014-01-23,3.89,4.0899,3.8501,3.96,3825,0
2014-01-24,4.07,4.08,3.95,4.06,6000,0
2014-01-27,4.01,4.44,3.86,3.98,212313,0
2014-01-28,4.03,4.18,4,4.01,14400,0
2014-01-29,4.1,4.1,3.96,3.98,22300,0
2014-01-30,4.02,4.2899,3.951,4.05,6890,0
2014-01-31,3.96,4.04,3.8,4.04,14500,0
2014-02-03,3.99,4.0399,3.85,3.87,10534,0
2014-02-04,3.8518,3.99,3.85,3.9799,15019,0
2014-02-05,4.04,4.09,3.88,4.0014,13351,0
2014-02-06,4.3199,4.3199,3.81,3.98,13530,0
2014-02-07,4.25,4.25,3.901,3.92,10787,0
2014-02-10,4.0246,4.0246,3.99,3.99,300,0
2014-02-11,3.9899,3.9899,3.96,3.96,4235,0
2014-02-12,3.94,4.09,3.92,3.99,19070,0
2014-02-13,4,4.1699,3.95,3.96,11090,0
2014-02-14,3.95,3.97,3.86,3.8901,5414,0
2014-02-18,3.89,3.95,3.86,3.89,14192,0
2014-02-19,3.93,4.1299,3.93,4,27352,0
2014-02-20,4.07,4.09,3.95,3.98,13014,0
2014-02-21,4.01,4.01,3.99,3.9901,2025,0
2014-02-24,4.07,4.2,4.01,4.02,16643,0
2014-02-25,4.09,4.09,3.96,3.96,14626,0
2014-02-26,3.96,4.1,3.88,3.88,32246,0
2014-02-27,4.08,4.25,3.9501,3.96,35399,0
2014-02-28,4.1,4.1,3.99,4.04,4675,0
2014-03-03,4.04,4.0699,3.96,3.98,10306,0
2014-03-04,4.04,4.1,3.96,3.997,10551,0
2014-03-05,4,4,3.96,4,30053,0
2014-03-06,3.96,4,3.96,3.989,9850,0
2014-03-07,3.96,4.19,3.96,3.99,16792,0
2014-03-10,4.01,4.07,3.93,4,6217,0
2014-03-11,3.95,4,3.93,3.97,13038,0
2014-03-12,3.949,3.999,3.94,3.9501,4006,0
2014-03-13,3.92,3.9699,3.92,3.9401,2180,0
2014-03-14,4.02,4.05,3.94,3.97,2408,0
2014-03-17,3.97,4.09,3.9,3.97,14990,0
2014-03-18,3.95,3.95,3.9028,3.91,3888,0
2014-03-19,3.9,4,3.87,3.95,17601,0
2014-03-20,3.882,3.97,3.882,3.97,2650,0
2014-03-21,3.9,3.98,3.9,3.98,639,0
2014-03-24,3.94,4.2495,3.94,4.15,60984,0
2014-03-25,4.15,4.32,4.15,4.3,61343,0
2014-03-26,4.24,4.32,4.16,4.32,40500,0
2014-03-27,4.05,4.24,3.64,3.64,101746,0
2014-03-28,3.85,3.95,3.6601,3.78,15786,0
2014-03-31,3.78,3.78,3.6,3.67,34554,0
2014-04-01,3.69,3.744,3.65,3.67,7198,0
2014-04-02,3.65,3.7,3.65,3.7,1805,0
2014-04-03,3.62,3.66,3.59,3.6,10583,0
2014-04-04,3.63,3.63,3.59,3.62,617,0
2014-04-07,3.6,3.6,3.55,3.551,6470,0
2014-04-08,3.54,3.59,3.5385,3.589,6426,0
2014-04-09,3.58,3.6799,3.58,3.6799,6188,0
2014-04-10,3.63,3.63,3.555,3.57,4045,0
2014-04-11,3.56,3.58,3.55,3.55,4474,0
2014-04-14,3.539,3.539,3.53,3.53,2312,0
2014-04-15,3.53,3.55,3.53,3.549,1922,0
2014-04-16,3.5401,3.68,3.5401,3.58,981,0
2014-04-17,3.59,3.6501,3.59,3.6,2910,0
2014-04-21,3.8,3.8,3.53,3.53,7772,0
2014-04-22,3.55,3.62,3.55,3.61,1343,0
2014-04-23,3.65,3.7,3.65,3.68,10029,0
2014-04-24,3.6601,3.81,3.6601,3.71,9432,0
2014-04-25,3.66,3.739,3.65,3.72,13879,0
2014-04-28,3.69,3.72,3.65,3.72,14356,0
2014-04-29,3.66,3.671,3.66,3.671,400,0
2014-04-30,3.66,3.7097,3.66,3.6888,1420,0
2014-05-01,3.6101,3.68,3.6101,3.68,1800,0
2014-05-02,3.62,3.64,3.61,3.61,1230,0
2014-05-05,3.62,3.65,3.62,3.64,704,0
2014-05-06,3.7387,3.7387,3.6114,3.66,2405,0
2014-05-07,3.75,3.757,3.61,3.74,3100,0
2014-05-08,3.62,3.78,3.6,3.78,2717,0
2014-05-09,3.68,3.807,3.57,3.61,24565,0
2014-05-12,3.59,3.6,3.383,3.383,39149,0
2014-05-13,3.4,3.5299,3.4,3.43,3427,0
2014-05-14,3.4101,3.54,3.4101,3.54,1817,0
2014-05-15,3.5585,3.56,3.5585,3.56,650,0
2014-05-16,3.5,3.54,3.44,3.538,1297,0
2014-05-19,3.49,3.55,3.44,3.44,4512,0
2014-05-20,3.41,3.45,3.41,3.45,5551,0
2014-05-21,3.44,3.49,3.42,3.45,11404,0
2014-05-22,3.41,3.48,3.41,3.41,6992,0
2014-05-23,3.4101,3.418,3.41,3.4101,2473,0
2014-05-27,3.4,3.47,3.4,3.43,3967,0
2014-05-28,3.46,3.46,3.43,3.43,1880,0
2014-05-29,3.46,3.58,3.4,3.58,7388,0
2014-05-30,3.47,3.572,3.47,3.572,10174,0
2014-06-02,3.6,3.62,3.6,3.6,11914,0
2014-06-03,3.69,3.8,3.6,3.6101,10843,0
2014-06-04,3.6899,3.91,3.6899,3.75,8862,0
2014-06-06,3.71,3.712,3.71,3.71,3014,0
2014-06-09,3.7,3.7,3.6,3.6,17893,0
2014-06-10,3.6,3.85,3.55,3.6,20300,0
2014-06-11,3.65,3.66,3.63,3.63,2371,0
2014-06-12,3.59,3.6,3.5699,3.6,9218,0
2014-06-13,3.66,3.9,3.66,3.85,14473,0
2014-06-16,3.8,3.8,3.62,3.67,1800,0
2014-06-17,3.72,4.08,3.61,4.08,5300,0
2014-06-18,3.99,3.99,3.69,3.97,2205,0
2014-06-19,3.86,3.873,3.75,3.873,4120,0
2014-06-20,3.78,3.8,3.6001,3.78,9131,0
2014-06-23,3.95,3.95,3.785,3.91,1054,0
2014-06-24,3.758,3.91,3.758,3.91,2048,0
2014-06-25,3.87,3.87,3.7173,3.8572,1000,0
2014-06-26,3.87,3.87,3.71,3.834,724,0
2014-06-27,3.77,3.77,3.67,3.71,860,0
2014-06-30,3.736,3.802,3.64,3.802,2277,0
2014-07-01,3.7487,3.7487,3.7487,3.7487,300,0
2014-07-02,3.58,3.75,3.58,3.63,6800,0
2014-07-03,3.6101,3.72,3.6101,3.683,13974,0
2014-07-07,3.52,3.73,3.52,3.696,765,0
2014-07-09,3.75,3.75,3.6999,3.6999,725,0
2014-07-10,3.548,3.6592,3.51,3.6592,3108,0
2014-07-11,3.58,3.65,3.58,3.64,3065,0
2014-07-14,3.56,3.68,3.52,3.63,7743,0
2014-07-15,3.51,3.61,3.5,3.5,2000,0
2014-07-16,3.5,3.56,3.37,3.43,22694,0
2014-07-17,3.5,3.51,3.44,3.47,3289,0
2014-07-18,3.46,3.77,3.46,3.68,33683,0
2014-07-21,3.75,3.81,3.68,3.68,23016,0
2014-07-22,3.8,3.85,3.65,3.8,17846,0
2014-07-23,3.79,3.85,3.75,3.751,12881,0
2014-07-24,3.78,3.8,3.74,3.74,4000,0
2014-07-25,3.83,3.84,3.74,3.7401,16349,0
2014-07-28,3.74,3.745,3.74,3.7401,1470,0
2014-07-29,3.74,3.74,3.74,3.74,881,0
2014-07-30,3.72,4.29,3.7,4.09,116668,0
2014-07-31,4.16,4.16,4.05,4.05,30202,0
2014-08-01,4.11,4.13,4.01,4.1,8500,0
2014-08-04,4.3,4.3,4.1501,4.22,37775,0
2014-08-05,4.18,4.195,3.89,3.91,17987,0
2014-08-06,4.02,4.11,4.02,4.11,1545,0
2014-08-07,4.1,4.1499,4.01,4.01,8374,0
2014-08-08,4.05,4.1,4.05,4.08,22564,0
2014-08-11,4.07,4.15,4.0689,4.11,2242,0
2014-08-12,4.15,4.15,4.07,4.11,19206,0
2014-08-13,4.06,4.19,4.05,4.08,36650,0
2014-08-14,4.03,4.21,4.02,4.04,6600,0
2014-08-15,4.07,4.17,4.06,4.06,41354,0
2014-08-18,4.06,4.122,3.87,4.05,7215,0
2014-08-19,3.96,4.0745,3.96,3.97,9124,0
2014-08-20,4.2,4.2,3.86,3.9,4325,0
2014-08-21,3.95,3.96,3.9,3.92,5687,0
2014-08-22,3.94,3.94,3.93,3.93,3075,0
2014-08-25,3.97,4.026,3.94,3.94,2684,0
2014-08-26,3.9,3.99,3.9,3.99,3100,0
2014-08-27,4.1,4.15,4.02,4.03,14980,0
2014-08-28,3.85,4.04,3.85,4.03,8632,0
2014-08-29,4.05,4.1,3.88,4.1,7535,0
2014-09-02,4.11,4.72,3.97,4.41,86912,0
2014-09-03,5.43,6.16,5.02,5.16,4307350,0
2014-09-04,5.69,5.69,5.06,5.15,1108123,0
2014-09-05,4.96,5.65,4.82,5.51,1043570,0
2014-09-08,5.4,5.7,5.18,5.43,865080,0
2014-09-09,5.47,5.94,5.03,5.13,762231,0
2014-09-10,5.09,5.36,4.92,5.08,234012,0
2014-09-11,4.95,5.13,4.75,4.79,227910,0
2014-09-12,4.81,4.96,4.77,4.81,187989,0
2014-09-15,4.9,5.05,4.74,4.75,119727,0
2014-09-16,4.76,4.95,4.6,4.82,155408,0
2014-09-17,4.91,4.93,4.54,4.59,144887,0
2014-09-18,4.59,4.83,4.5,4.62,86505,0
2014-09-19,4.53,4.55,4.37,4.37,89112,0
2014-09-22,4.32,4.759,4,4.4,224928,0
2014-09-23,4.31,4.64,4.28,4.38,186734,0
2014-09-24,4.33,4.81,4.2505,4.5393,270614,0
2014-09-25,4.52,4.99,4.52,4.99,357022,0
2014-09-26,4.88,4.892,4.64,4.73,144012,0
2014-09-29,4.74,4.74,4.35,4.46,151781,0
2014-09-30,4.41,4.58,4.28,4.29,145861,0
2014-10-01,4.34,4.5,4.27,4.28,48500,0
2014-10-02,4.36,4.45,4.25,4.38,49930,0
2014-10-03,4.39,4.57,4.2,4.24,78731,0
2014-10-06,4.22,4.33,4.08,4.14,84517,0
2014-10-07,4.5,4.56,4.14,4.14,127051,0
2014-10-08,4.2,4.24,4.04,4.1,45926,0
2014-10-09,4.06,4.17,4.04,4.08,32630,0
2014-10-10,4.04,4.1,3.81,3.92,79096,0
2014-10-13,3.89,4.03,3.73,3.77,64184,0
2014-10-14,3.7599,4,3.724,3.97,44564,0
2014-10-15,3.85,3.97,3.75,3.88,43039,0
2014-10-16,3.8301,4.1794,3.8301,4.05,45362,0
2014-10-17,3.99,4.1899,3.86,3.96,49243,0
2014-10-20,3.99,4.11,3.99,4.09,14106,0
2014-10-21,4.11,4.11,3.99,4.02,37906,0
2014-10-22,4.08,4.3,4.05,4.21,99726,0
2014-10-23,4.19,4.46,4.16,4.2,38151,0
2014-10-24,4.21,4.31,4.21,4.2599,19457,0
2014-10-27,4.21,4.31,4.21,4.3,5520,0
2014-10-28,4.3,4.457,4.26,4.445,39425,0
2014-10-29,4.5,4.535,4.38,4.385,56098,0
2014-10-30,4.44,4.49,4.4,4.4001,21367,0
2014-10-31,4.45,4.46,4.39,4.43,11861,0
2014-11-03,4.35,4.47,4.3,4.39,11920,0
2014-11-04,4.2801,4.3699,4.2101,4.25,16008,0
2014-11-05,4.25,4.48,4.2499,4.33,42289,0
2014-11-06,4.33,4.605,4.3,4.552,43745,0
2014-11-07,4.65,4.6999,4.42,4.43,33904,0
2014-11-10,4.44,4.59,4.2,4.53,104140,0
2014-11-11,4.53,4.78,4.44,4.66,106459,0
2014-11-12,4.57,4.73,4.31,4.49,76380,0
2014-11-13,4.52,4.67,4.45,4.57,20351,0
2014-11-14,4.52,4.67,4.5,4.51,12059,0
2014-11-17,4.6299,4.68,4.52,4.595,23346,0
2014-11-18,4.65,4.89,4.55,4.79,60163,0
2014-11-19,4.86,4.86,4.49,4.66,64183,0
2014-11-20,5.58,6.18,5.21,5.27,6892625,0
2014-11-21,5.2,5.43,4.94,5.03,1210309,0
2014-11-24,5,5.42,4.88,5.26,680451,0
2014-11-25,5.2,5.25,5.07,5.17,113561,0
2014-11-26,5.22,5.58,5.12,5.57,305180,0
2014-11-28,5.55,5.69,5.32,5.38,148166,0
2014-12-01,5.31,5.33,5.09,5.195,134035,0
2014-12-02,5.2,5.647,5.18,5.43,388750,0
2014-12-03,5.49,5.85,5.37,5.76,381480,0
2014-12-04,5.76,5.95,5.46,5.81,488557,0
2014-12-05,5.8,5.92,5.56,5.87,316431,0
2014-12-08,5.79,6.05,5.4501,5.48,429001,0
2014-12-09,5.44,5.68,5.31,5.63,138157,0
2014-12-10,5.6,5.73,5.43,5.46,118815,0
2014-12-11,5.5,5.6199,5.17,5.26,170984,0
2014-12-12,5.23,5.43,5.16,5.35,87172,0
2014-12-15,5.4,5.59,5.19,5.34,117713,0
2014-12-16,5.29,5.36,5.041,5.08,84773,0
2014-12-17,5.2,5.42,5.2,5.37,99345,0
2014-12-18,5.36,5.533,5.3,5.42,49250,0
2014-12-19,5.41,5.45,5.26,5.35,67289,0
2014-12-22,5.21,5.49,5.12,5.12,108869,0
2014-12-23,5.16,5.28,5.1,5.19,72717,0
2014-12-24,5.39,5.58,5.2,5.48,160485,0
2014-12-26,5.5,5.66,5.21,5.62,164025,0
2014-12-29,5.59,5.69,5.42,5.66,54677,0
2014-12-30,5.65,5.75,5.51,5.56,74338,0
2014-12-31,5.54,5.85,5.51,5.81,63934,0
2015-01-02,5.84,5.84,5.6,5.8,37268,0
2015-01-05,5.745,5.7799,5.46,5.65,71247,0
2015-01-06,5.66,5.666,5.31,5.41,87296,0
2015-01-07,5.48,5.55,5.28,5.37,69073,0
2015-01-08,5.34,5.45,5.28,5.33,80000,0
2015-01-09,5.33,5.52,5.29,5.43,86225,0
2015-01-12,5.39,5.48,5.29,5.34,59744,0
2015-01-13,5.35,5.46,5.16,5.16,157763,0
2015-01-14,5.2,5.25,5.14,5.16,59198,0
2015-01-15,5.22,5.27,5.11,5.11,31421,0
2015-01-16,5.15,5.25,5.14,5.16,11165,0
2015-01-20,5.16,5.25,5.14,5.16,56026,0
2015-01-21,5.18,5.2,5.07,5.13,23502,0
2015-01-22,5.11,5.14,5.05,5.1245,75134,0
2015-01-23,5.119,5.22,5.05,5.08,82194,0
2015-01-26,5.07,5.14,5.05,5.09,69022,0
2015-01-27,5.05,5.059,4.781,4.91,104525,0
2015-01-28,4.91,4.91,4.7,4.72,66563,0
2015-01-29,4.75,4.9059,4.75,4.88,38871,0
2015-01-30,4.86,4.96,4.8,4.83,13059,0
2015-02-02,4.83,4.86,4.75,4.7701,15054,0
2015-02-03,4.76,4.92,4.76,4.8301,61917,0
2015-02-04,4.9,5.13,4.9,4.94,148727,0
2015-02-05,5.0201,5.0799,5.0201,5.04,15874,0
2015-02-06,5.05,5.06,5.02,5.03,11541,0
2015-02-09,5.07,5.11,5.035,5.0497,17685,0
2015-02-10,5.09,5.09,4.91,4.91,36061,0
2015-02-11,4.92,4.95,4.71,4.72,61303,0
2015-02-12,4.78,4.83,4.75,4.76,25307,0
2015-02-13,4.84,4.95,4.812,4.91,24764,0
2015-02-17,4.9,5.03,4.9,4.989,25817,0
2015-02-18,5,5.16,4.9799,5.11,66771,0
2015-02-19,5.1,5.33,5.0999,5.24,102451,0
2015-02-20,5.22,5.3,5.11,5.16,23263,0
2015-02-23,5.1,5.1099,4.9,4.9871,29492,0
2015-02-24,5,5.09,5,5.05,20329,0
2015-02-25,5.0501,5.18,5.05,5.128,37232,0
2015-02-26,5.13,5.15,5.07,5.12,11960,0
2015-02-27,5.13,5.14,5.07,5.1,4294,0
2015-03-02,5.06,5.15,5.06,5.07,16000,0
2015-03-03,5.01,5.05,4.97,4.97,14700,0
2015-03-04,4.97,4.98,4.92,4.92,39600,0
2015-03-05,4.9,4.94,4.86,4.86,31700,0
2015-03-06,4.86,4.86,4.76,4.8,13100,0
2015-03-09,4.84,4.86,4.71,4.71,62800,0
2015-03-10,4.72,4.79,4.65,4.73,65300,0
2015-03-11,4.79,4.93,4.77,4.91,54900,0
2015-03-12,4.99,4.99,4.82,4.93,18700,0
2015-03-13,4.93,4.99,4.85,4.96,29000,0
2015-03-16,4.93,5,4.9,4.91,21200,0
2015-03-17,4.9,4.99,4.9,4.91,33800,0
2015-03-18,4.93,4.99,4.91,4.94,44500,0
2015-03-19,5,5.1,5,5.03,27100,0
2015-03-20,5.12,5.3,5.09,5.23,52400,0
2015-03-23,5.31,5.48,5.29,5.37,93800,0
2015-03-24,5.36,5.51,5.36,5.46,64900,0
2015-03-25,5.45,5.57,5.27,5.28,131500,0
2015-03-26,5.94,6.15,5.36,5.63,1316200,0
2015-03-27,5.5,5.67,5.41,5.49,126500,0
2015-03-30,5.7,5.74,5.36,5.51,196400,0
2015-03-31,5.41,5.56,5.39,5.45,60521,0
2015-04-01,5.48,5.48,5.15,5.19,104300,0
2015-04-02,5.15,5.26,5.13,5.19,42900,0
2015-04-06,5.22,5.29,5.17,5.25,40900,0
2015-04-07,5.27,5.38,5.27,5.37,19746,0
2015-04-08,5.32,5.37,5.23,5.27,53400,0
2015-04-09,5.26,5.28,5.19,5.27,9335,0
2015-04-10,5.19,5.22,5.11,5.13,74800,0
2015-04-13,5.11,5.17,5.02,5.03,127700,0
2015-04-14,5.03,5.1,5.02,5.03,52000,0
2015-04-15,5.07,5.18,5.06,5.07,33205,0
2015-04-16,5.095,5.095,4.98,4.98,25397,0
2015-04-17,4.98,5.08,4.88,5.05,47800,0
2015-04-20,5.05,5.06,4.9301,4.9748,24750,0
2015-04-21,5.03,5.03,4.95,4.97,54947,0
2015-04-22,4.96,5,4.95,4.95,53450,0
2015-04-23,4.95,4.96,4.83,4.9,26800,0
2015-04-24,4.89,4.95,4.8,4.9,55217,0
2015-04-27,4.96,5.09,4.83,5.04,111700,0
2015-04-28,5.06,5.1,4.92,5,27147,0
2015-04-29,5.02,5.02,4.9,4.95,6900,0
2015-04-30,4.92,4.95,4.76,4.77,54200,0
2015-05-01,4.85,4.9,4.75,4.76,22700,0
2015-05-04,4.74,4.85,4.74,4.75,20000,0
2015-05-05,4.8,4.83,4.61,4.61,44800,0
2015-05-06,4.855,4.855,4.6,4.63,22839,0
2015-05-07,4.6,4.88,4.6,4.87,72586,0
2015-05-08,4.91,4.91,4.77,4.85,21500,0
2015-05-11,4.8,4.91,4.67,4.67,69700,0
2015-05-12,4.71,4.8,4.66,4.66,6255,0
2015-05-13,4.95,5.11,4.81,5,136400,0
2015-05-14,5,5,4.85,4.97,33400,0
2015-05-15,4.99,5.05,4.965,4.965,20563,0
2015-05-18,4.98,4.98,4.82,4.9,20063,0
2015-05-19,4.93,5.03,4.86,4.91,36608,0
2015-05-20,4.94,4.99,4.92,4.96,14600,0
2015-05-21,5,5.02,4.94,4.98,29400,0
2015-05-22,4.95,5,4.93,4.93,46500,0
2015-05-26,4.64,4.7,4.4283,4.53,207145,0
2015-05-27,4.57,4.57,4.42,4.45,80500,0
2015-05-28,4.5,4.5,4.42,4.44,74418,0
2015-05-29,4.44,4.48,4.4,4.41,12900,0
2015-06-01,4.43,4.45,4.41,4.41,19141,0
2015-06-02,4.45,4.54,4.45,4.51,36095,0
2015-06-03,4.45,4.55,4.43,4.52,9000,0
2015-06-04,4.46,4.51,4.45,4.51,4100,0
2015-06-05,4.46,4.48,4.4,4.4,5600,0
2015-06-08,4.44,4.49,4.42,4.44,9600,0
2015-06-09,4.41,4.46,4.4,4.4332,5400,0
2015-06-10,4.43,4.44,4.35,4.4,19647,0
2015-06-11,4.39,4.449,4.39,4.44,12672,0
2015-06-12,4.41,4.41,4.35,4.36,13300,0
2015-06-15,4.25,4.41,4.25,4.33,32900,0
2015-06-16,4.3,4.39,4.3,4.35,39500,0
2015-06-17,4.31,4.33,4.28,4.31,15300,0
2015-06-18,4.29,4.35,4.29,4.34,9800,0
2015-06-19,4.35,4.38,4.31,4.31,21900,0
2015-06-22,4.35,4.4,4.32,4.39,37800,0
2015-06-23,4.4,4.6399,4.38,4.636,18285,0
2015-06-24,4.52,4.59,4.5,4.55,9900,0
2015-06-25,4.5,4.59,4.5,4.53,12800,0
2015-06-26,4.55,4.55,4.47,4.47,8900,0
2015-06-29,4.39,4.53,4.28,4.32,40100,0
2015-06-30,4.542,4.542,4.35,4.36,25054,0
2015-07-01,4.37,4.52,4.28,4.28,15400,0
2015-07-02,4.35,4.5,4.33,4.39,11700,0
2015-07-06,4.37,4.51,4.37,4.41,20100,0
2015-07-07,4.4,4.44,4.28,4.29,53000,0
2015-07-08,4.37,4.37,4.27,4.31,22100,0
2015-07-09,4.32,4.32,4.23,4.25,17100,0
2015-07-10,4.29,4.32,4.19,4.19,35400,0
2015-07-13,4.2,4.43,4.2,4.25,28400,0
2015-07-14,4.31,4.39,4.27,4.3,18445,0
2015-07-15,4.32,4.39,4.3,4.3,13645,0
2015-07-16,4.32,4.32,4.25,4.27,21500,0
2015-07-17,4.25,4.32,4.25,4.28,10600,0
2015-07-20,4.3,4.31,4.25,4.27,13100,0
2015-07-21,4.26,4.29,4.15,4.19,17100,0
2015-07-22,4.25,4.27,4.1,4.19,35100,0
2015-07-23,4.29,4.29,4.13,4.15,17300,0
2015-07-24,4.22,4.22,4.1,4.12,56200,0
2015-07-27,4.18,4.2,4.12,4.14,14700,0
2015-07-28,4.06,4.13,4.05,4.09,18200,0
2015-07-29,4.17,4.2,4.13,4.14,8900,0
2015-07-30,4.09,4.17,4.09,4.1,19900,0
2015-07-31,4.17,4.17,4.14,4.17,8000,0
2015-08-03,4.14,4.17,4.1,4.1,6298,0
2015-08-04,4.09,4.2,4.09,4.16,26700,0
2015-08-05,4.05,4.18,4.05,4.15,27700,0
2015-08-06,4.2,4.22,4.09,4.09,26561,0
2015-08-07,4.15,4.19,4,4.08,22500,0
2015-08-10,4.08,4.19,4.07,4.19,13900,0
2015-08-11,4.11,4.202,4.11,4.15,4104,0
2015-08-12,4.12,4.22,4.12,4.18,14000,0
2015-08-13,4.16,4.22,4.12,4.16,41500,0
2015-08-14,4.22,4.22,4.12,4.12,18300,0
2015-08-17,4.23,4.39,4.2,4.29,14300,0
2015-08-18,4.32,4.35,4.3,4.33,4800,0
2015-08-19,4.29,4.57,4.29,4.5,22000,0
2015-08-20,4.4,4.4,4.16,4.17,30600,0
2015-08-21,4.15,4.33,4.15,4.15,26300,0
2015-08-24,4.08,4.24,4.08,4.16,13122,0
2015-08-25,4.28,4.28,4.2,4.28,6600,0
2015-08-26,4.28,4.28,4.15,4.15,18700,0
2015-08-27,4.18,4.25,4.16,4.17,11500,0
2015-08-28,4.22,4.38,4.19,4.34,2200,0
2015-08-31,4.06,4.3,4.06,4.15,10800,0
2015-09-01,4.15,4.17,3.98,4.02,26800,0
2015-09-02,4.1,4.16,4.05,4.06,18200,0
2015-09-03,4.06,4.15,4.01,4.01,39100,0
2015-09-04,4.01,4.27,4.01,4.25,25000,0
2015-09-08,4.27,4.37,4.26,4.33,25800,0
2015-09-09,4.25,4.38,4.25,4.31,15500,0
2015-09-10,4.25,4.29,4.25,4.25,1400,0
2015-09-11,4.31,4.32,4.21,4.25,19500,0
2015-09-14,4.36,4.36,4.2,4.22,8000,0
2015-09-15,4.22,4.27,4.2,4.2,6500,0
2015-09-16,4.2,4.2,4.17,4.17,2500,0
2015-09-17,4.25,4.25,4.05,4.13,16501,0
2015-09-18,4.08,4.21,4,4.21,48200,0
2015-09-21,4.25,4.25,4.11,4.15,10400,0
2015-09-22,4.17,4.18,4.13,4.17,1500,0
2015-09-23,4.17,4.27,4.17,4.24,4995,0
2015-09-24,4.31,4.34,4.2,4.26,37418,0
2015-09-25,4.21,4.29,4.21,4.26,2000,0
2015-09-28,4.28,4.28,4.19,4.23,23330,0
2015-09-29,4.29,4.29,4.21,4.21,2900,0
2015-09-30,4.21,4.26,4.19,4.19,14400,0
2015-10-01,4.15,4.15,4.09,4.09,6600,0
2015-10-02,4.1,4.1,4.05,4.08,10400,0
2015-10-05,4.1,4.25,4.0501,4.2,15046,0
2015-10-06,4.26,4.29,4.18,4.29,15000,0
2015-10-07,4.28,4.29,4.18,4.22,9800,0
2015-10-08,4.24,4.29,4.19,4.28,3800,0
2015-10-09,4.26,4.29,4.21,4.28,4100,0
2015-10-12,4.25,4.25,4.13,4.14,50661,0
2015-10-13,4.13,4.19,4.12,4.12,2100,0
2015-10-14,4.2,4.23,4.16,4.19,1500,0
2015-10-15,4.22,4.3,4.12,4.22,39400,0
2015-10-16,4.19,4.3,4.12,4.19,12100,0
2015-10-19,4.13,4.16,4.12,4.12,10485,0
2015-10-20,4.13,4.19,4.13,4.17,4200,0
2015-10-21,4.18,4.22,4.17,4.17,13300,0
2015-10-22,4.21,4.22,4.19,4.2,3200,0
2015-10-23,4.2,4.24,4.18,4.18,5800,0
2015-10-26,4.19,4.24,4.18,4.19,13700,0
2015-10-27,4.18,4.2,4.17,4.17,10700,0
2015-10-28,4.17,4.24,4.17,4.2,14100,0
2015-10-29,4.19,4.25,4.17,4.21,23700,0
2015-10-30,4.23,4.23,4.2,4.21,1900,0
2015-11-02,4.21,4.32,4.21,4.3,13273,0
2015-11-03,4.3,4.4,4.3,4.31,16300,0
2015-11-04,4.35,4.39,4.3,4.386,23230,0
2015-11-05,4.32,4.32,4.2,4.23,24600,0
2015-11-06,4.25,4.34,4.22,4.31,8500,0
2015-11-09,4.3,4.34,4.26,4.34,14458,0
2015-11-10,4.27,4.35,4.2,4.2,2500,0
2015-11-11,4.26,4.29,4.21,4.22,4000,0
2015-11-12,4.21,4.26,4.21,4.22,6800,0
2015-11-13,4.21,4.27,4.2,4.25,11800,0
2015-11-16,4.27,4.83,4.27,4.73,162200,0
2015-11-17,4.82,4.82,4.42,4.67,58500,0
2015-11-18,4.68,5.08,4.68,5.08,226000,0
2015-11-19,5.08,5.08,4.66,4.82,82400,0
2015-11-20,4.91,5.07,4.76,4.94,60500,0
2015-11-23,4.87,5.17,4.85,4.95,149300,0
2015-11-24,4.85,5.2,4.85,5.07,164500,0
2015-11-25,5.14,5.14,4.73,4.78,75100,0
2015-11-27,4.8,4.82,4.56,4.61,68200,0
2015-11-30,4.61,4.79,4.58,4.65,26800,0
2015-12-01,4.64,4.64,4.44,4.58,18240,0
2015-12-02,4.45,4.76,4.36,4.6,43176,0
2015-12-03,4.6,4.62,4.41,4.43,33964,0
2015-12-04,4.43,4.52,4.37,4.44,56800,0
2015-12-07,4.46,4.55,4.05,4.25,122900,0
2015-12-08,4.25,4.32,4.13,4.25,44136,0
2015-12-09,4.17,4.36,4.17,4.36,9700,0
2015-12-10,4.3,4.37,4.27,4.36,9100,0
2015-12-11,4.29,4.29,4.19,4.26,21800,0
2015-12-14,4.19,4.28,4.19,4.23,12333,0
2015-12-15,4.26,4.32,4.22,4.31,18700,0
2015-12-16,4.28,4.3,4.19,4.26,14500,0
2015-12-17,4.22,4.3,4.16,4.2,44900,0
2015-12-18,4.2,4.27,4.13,4.16,24900,0
2015-12-21,4.13,4.3,4.09,4.14,47700,0
2015-12-22,4.17,4.25,4.16,4.22,22869,0
2015-12-23,4.28,4.33,4.23,4.29,31500,0
2015-12-24,4.33,4.37,4.33,4.37,21370,0
2015-12-28,4.38,4.38,4.32,4.32,32521,0
2015-12-29,4.32,4.38,4.32,4.32,13372,0
2015-12-30,4.36,4.37,4.21,4.21,65793,0
2015-12-31,4.22,4.29,4.22,4.245,31589,0
2016-01-04,4.25,4.25,4.1101,4.16,11812,0
2016-01-05,4.21,4.2699,4.21,4.2244,16748,0
2016-01-06,4.19,4.27,4.172,4.22,34236,0
2016-01-07,4.17,4.24,4.17,4.22,48650,0
2016-01-08,4.279,4.279,4.16,4.21,19702,0
2016-01-11,4.16,4.24,4.16,4.2,17652,0
2016-01-12,4.23,4.3,4.2299,4.25,11502,0
2016-01-13,4.264,4.28,4.22,4.22,6905,0
2016-01-14,4.2,4.24,4.15,4.16,30854,0
2016-01-15,4.2,4.2,4.14,4.2,13750,0
2016-01-19,4.16,4.2,4.16,4.18,19300,0
2016-01-20,4.16,4.18,4.12,4.13,33487,0
2016-01-21,4.13,4.16,4.11,4.16,4600,0
2016-01-22,4.18,4.19,4.15,4.177,7268,0
2016-01-25,4.14,4.16,4.13,4.16,7775,0
2016-01-26,4.1249,4.17,4.12,4.13,19405,0
2016-01-27,4.11,4.15,4.1,4.11,11100,0
2016-01-28,4.1,4.14,4.1,4.13,13036,0
2016-01-29,4.15,4.2399,4.14,4.22,14050,0
2016-02-01,4.18,4.22,4.13,4.13,12128,0
2016-02-02,4.13,4.193,4.1,4.17,17392,0
2016-02-03,4.17,4.19,4.11,4.11,7722,0
2016-02-04,4.12,4.18,4.11,4.13,12831,0
2016-02-05,4.15,4.17,4.13,4.16,9818,0
2016-02-08,4.1001,4.12,4.08,4.0999,13984,0
2016-02-09,4.11,4.12,4.08,4.095,16375,0
2016-02-10,4.18,4.18,4.11,4.17,3100,0
2016-02-11,4.05,4.14,4.05,4.06,19318,0
2016-02-12,4.05,4.15,4.05,4.13,13124,0
2016-02-16,4.12,4.2,4.12,4.17,11758,0
2016-02-17,4.1195,4.19,4.111,4.18,4850,0
2016-02-18,4.19,4.19,4.17,4.18,500,0
2016-02-19,4.08,4.17,4.08,4.17,2899,0
2016-02-22,4.1101,4.2,4.07,4.14,18844,0
2016-02-23,4.2,4.2,4.09,4.15,23565,0
2016-02-24,4.181,4.181,3.93,4.1,24750,0
2016-02-25,4.0601,4.15,4.06,4.08,8691,0
2016-02-26,4.1,4.14,4.1,4.14,9711,0
2016-02-29,4.19,4.24,4.15,4.16,31828,0
2016-03-01,4.21,4.25,4.16,4.25,12895,0
2016-03-02,4.248,4.26,4.248,4.26,6275,0
2016-03-03,4.28,4.3,4.28,4.3,17406,0
2016-03-04,4.3,4.35,4.297,4.35,2200,0
2016-03-07,4.301,4.54,4.301,4.53,36722,0
2016-03-08,4.5,4.6,4.4247,4.51,33100,0
2016-03-09,4.53,4.66,4.49,4.53,16550,0
2016-03-10,4.51,4.55,4.51,4.53,4574,0
2016-03-11,4.54,4.62,4.42,4.49,5779,0
2016-03-14,4.48,4.54,4.4,4.54,6355,0
2016-03-15,4.51,4.56,4.47,4.56,15618,0
2016-03-16,4.55,4.81,4.55,4.79,24941,0
2016-03-17,4.78,4.85,4.7549,4.85,4642,0
2016-03-18,4.7501,4.85,4.7501,4.85,19149,0
2016-03-21,4.83,4.86,4.8,4.8,21554,0
2016-03-22,4.87,5.01,4.8599,4.96,85671,0
2016-03-23,4.92,4.98,4.86,4.96,15900,0
2016-03-24,4.92,4.95,4.73,4.9,20315,0
2016-03-28,4.94,4.96,4.8,4.89,8940,0
2016-03-29,4.88,4.9499,4.78,4.92,29882,0
2016-03-30,4.9201,4.96,4.9201,4.95,15380,0
2016-03-31,4.95,4.99,4.91,4.97,24494,0
2016-04-01,4.98,5.09,4.9699,5.0005,32301,0
2016-04-04,5,5,4.92,4.925,19908,0
2016-04-05,4.87,4.96,4.87,4.91,12247,0
2016-04-06,4.9,5.01,4.85,4.85,24609,0
2016-04-07,4.9432,4.96,4.75,4.76,7500,0
2016-04-08,4.81,4.815,4.72,4.72,1500,0
2016-04-11,4.72,4.76,4.6,4.63,8400,0
2016-04-12,4.6,4.76,4.6,4.64,3422,0
2016-04-13,4.7304,4.7599,4.7,4.71,10700,0
2016-04-14,4.67,4.68,4.66,4.66,4624,0
2016-04-18,4.67,4.67,4.61,4.64,4767,0
2016-04-19,4.842,4.842,4.67,4.67,9900,0
2016-04-20,4.7,4.703,4.64,4.703,6556,0
2016-04-21,4.65,4.96,4.65,4.87,31146,0
2016-04-22,4.9004,4.938,4.84,4.85,1730,0
2016-04-25,4.8519,4.9999,4.78,4.89,15883,0
2016-04-26,4.89,4.95,4.8601,4.91,16003,0
2016-04-27,4.9,4.95,4.7805,4.799,14275,0
2016-04-28,4.79,5.024,4.79,4.82,21339,0
2016-04-29,4.98,4.99,4.8,4.89,6225,0
2016-05-02,4.7816,4.9,4.7816,4.88,5700,0
2016-05-03,4.87,4.9,4.78,4.8369,2460,0
2016-05-04,4.85,4.88,4.803,4.82,6108,0
2016-05-05,4.81,4.8699,4.79,4.84,5772,0
2016-05-06,4.8,4.864,4.7443,4.7443,6700,0
2016-05-09,4.73,4.75,4.69,4.71,3750,0
2016-05-10,4.7999,4.8699,4.6858,4.71,29431,0
2016-05-11,4.67,4.76,4.63,4.64,7401,0
2016-05-12,4.64,4.64,4.58,4.5999,10850,0
2016-05-13,4.61,4.62,4.57,4.57,600,0
2016-05-16,4.55,4.7612,4.55,4.75,21550,0
2016-05-17,4.7554,4.7554,4.52,4.57,6667,0
2016-05-18,4.8432,4.86,4.48,4.49,12516,0
2016-05-19,4.47,4.51,4.45,4.51,5695,0
2016-05-20,4.536,4.57,4.51,4.5107,2000,0
2016-05-23,4.57,4.68,4.52,4.61,20787,0
2016-05-24,4.69,4.794,4.5501,4.73,9187,0
2016-05-25,4.7,4.8006,4.7,4.73,950,0
2016-05-26,4.7,4.74,4.7,4.74,1750,0
2016-05-27,4.82,4.85,4.73,4.754,9995,0
2016-05-31,4.826,4.826,4.7,4.74,4028,0
2016-06-01,4.74,4.83,4.74,4.766,2450,0
2016-06-02,4.84,4.84,4.7991,4.7991,400,0
2016-06-03,4.75,4.78,4.7247,4.7247,400,0
2016-06-06,4.71,4.71,4.48,4.5392,65724,0
2016-06-07,4.61,4.77,4.59,4.68,7800,0
2016-06-08,4.63,4.79,4.63,4.79,10454,0
2016-06-09,4.797,4.8,4.7,4.7999,6911,0
2016-06-10,4.66,4.8,4.66,4.79,6300,0
2016-06-13,4.7508,4.7793,4.6201,4.76,7920,0
2016-06-14,4.8,4.84,4.585,4.74,26784,0
2016-06-15,4.81,4.81,4.62,4.7399,8022,0
2016-06-16,4.7,4.85,4.66,4.84,13600,0
2016-06-17,4.8,4.81,4.7503,4.81,10739,0
2016-06-20,4.85,4.87,4.8,4.841,16800,0
2016-06-21,4.83,4.83,4.79,4.8,4646,0
2016-06-22,4.83,4.83,4.7501,4.78,15997,0
2016-06-23,4.78,4.78,4.75,4.77,5102,0
2016-06-24,4.75,4.79,4.7,4.79,11965,0
2016-06-27,4.67,4.76,4.62,4.6901,2690,0
2016-06-28,4.69,4.85,4.69,4.78,7090,0
2016-06-29,4.81,4.81,4.749,4.81,2760,0
2016-06-30,4.77,5.16,4.66,4.77,195512,0
2016-07-01,4.79,4.96,4.79,4.96,16201,0
2016-07-05,4.92,4.9898,4.9,4.95,24070,0
2016-07-06,4.95,4.98,4.9,4.97,15867,0
2016-07-07,4.94,4.94,4.85,4.88,10518,0
2016-07-08,4.881,5.0799,4.88,5,40840,0
2016-07-11,5,5.03,4.84,4.9,18147,0
2016-07-12,4.94,4.95,4.8924,4.946,12340,0
2016-07-13,4.911,4.95,4.9,4.93,13851,0
2016-07-14,4.95,4.95,4.86,4.9399,3600,0
2016-07-15,4.88,5,4.74,4.88,280381,0
2016-07-18,4.82,4.95,4.82,4.915,22595,0
2016-07-19,4.95,4.95,4.93,4.95,3779,0
2016-07-20,4.95,4.95,4.93,4.95,20800,0
2016-07-21,4.9497,5,4.93,4.9399,84350,0
2016-07-22,4.901,4.95,4.9,4.949,23100,0
2016-07-25,4.95,4.95,4.9,4.95,35866,0
2016-07-26,4.89,4.95,4.88,4.92,30020,0
2016-07-27,4.9,4.95,4.87,4.95,20082,0
2016-07-28,4.97,5.3,4.96,5.28,154474,0
2016-07-29,5.31,5.31,5.2,5.29,28711,0
2016-08-01,5.32,5.32,5.1601,5.2,28273,0
2016-08-02,5.24,5.335,5.18,5.3099,46185,0
2016-08-03,5.36,5.36,5.3,5.32,23326,0
2016-08-04,5.34,5.36,5.283,5.36,26829,0
2016-08-05,5.4,5.47,5.4,5.47,42419,0
2016-08-08,5.5,5.5,5.3356,5.4,54586,0
2016-08-09,5.43,5.5,5.35,5.36,17197,0
2016-08-10,5.35,5.4199,5.301,5.33,9177,0
2016-08-11,5.31,5.4,5.2701,5.28,18151,0
2016-08-12,5.34,5.408,5.33,5.3899,5640,0
2016-08-15,5.33,5.41,5.2836,5.36,1913,0
2016-08-16,5.33,5.33,5.27,5.27,5826,0
2016-08-17,5.32,5.37,5.27,5.36,3281,0
2016-08-18,5.36,5.38,5.276,5.32,7564,0
2016-08-19,5.34,5.41,5.31,5.34,4200,0
2016-08-22,5.41,5.41,5.31,5.3442,24572,0
2016-08-23,5.39,5.455,5.39,5.45,6540,0
2016-08-24,5.45,5.45,5.42,5.45,11402,0
2016-08-25,5.42,5.4401,5.3975,5.4,6103,0
2016-08-26,5.37,5.46,5.37,5.42,4150,0
2016-08-29,5.48,5.48,5.4245,5.48,14979,0
2016-08-30,5.48,5.48,5.45,5.48,4700,0
2016-08-31,5.3,5.32,4.69,4.8601,149401,0
2016-09-01,4.91,4.95,4.83,4.85,35800,0
2016-09-02,4.8,4.9,4.75,4.86,28590,0
2016-09-06,4.89,4.89,4.75,4.84,113903,0
2016-09-07,4.738,4.87,4.73,4.79,7350,0
2016-09-08,4.64,4.68,4.19,4.64,125274,0
2016-09-09,4.8,4.9,4.67,4.82,72848,0
2016-09-12,4.81,4.88,4.76,4.88,35749,0
2016-09-13,4.89,4.92,4.83,4.92,21096,0
2016-09-14,4.86,4.86,4.7877,4.79,8932,0
2016-09-15,4.76,4.77,4.75,4.76,8014,0
2016-09-16,4.83,4.83,4.635,4.72,3100,0
2016-09-19,4.7438,4.7438,4.68,4.68,6402,0
2016-09-20,4.6,4.66,4.6,4.66,725,0
2016-09-21,4.52,4.63,4.49,4.55,23335,0
2016-09-22,4.53,4.54,4.3801,4.43,12451,0
2016-09-23,4.39,4.482,4.25,4.42,31833,0
2016-09-26,4.35,4.55,4.35,4.39,16350,0
2016-09-27,4.4,4.4,4.1,4.24,38564,0
2016-09-28,4.2,4.27,4.2,4.24,8630,0
2016-09-29,4.24,4.27,4.11,4.27,14633,0
2016-09-30,4.22,4.3,4.2,4.22,9900,0
2016-10-03,4.22,4.22,4.08,4.21,8100,0
2016-10-04,4.19,4.23,4.16,4.1799,1987,0
2016-10-05,4.3,4.3644,4.18,4.2,32534,0
2016-10-06,4.23,4.24,4.2,4.2,12000,0
2016-10-07,4.2738,4.2738,4.11,4.15,9317,0
2016-10-10,4.21,4.23,4.18,4.22,23411,0
2016-10-11,4.29,4.3,4.2001,4.25,15543,0
2016-10-12,4.25,4.25,4.2,4.25,34209,0
2016-10-13,4.25,4.25,4.23,4.25,14766,0
2016-10-14,4.25,4.3,4.242,4.3,55300,0
2016-10-17,4.33,4.64,4.33,4.53,50600,0
2016-10-18,4.57,4.63,4.53,4.6253,54042,0
2016-10-19,4.65,4.65,4.6,4.62,9710,0
2016-10-20,4.65,4.65,4.5,4.59,31220,0
2016-10-21,4.6146,4.63,4.6146,4.63,4100,0
2016-10-24,4.65,4.65,4.55,4.55,7127,0
2016-10-25,4.55,4.6,4.55,4.55,9071,0
2016-10-26,4.5,4.53,4.4,4.43,20675,0
2016-10-27,4.45,4.5,4.45,4.48,10424,0
2016-10-28,4.5,4.64,4.46,4.49,4070,0
2016-10-31,4.54,4.58,4.46,4.56,15430,0
2016-11-01,4.54,4.54,4.5,4.5,7810,0
2016-11-02,4.48,4.4956,4.46,4.4701,4010,0
2016-11-03,4.484,4.484,4.41,4.41,5523,0
2016-11-04,4.45,4.478,4.45,4.45,3676,0
2016-11-07,4.49,4.53,4.4601,4.4696,3400,0
2016-11-08,4.5,4.53,4.45,4.45,12395,0
2016-11-09,4.54,4.91,4.5,4.89,151293,0
2016-11-10,4.9,4.95,4.83,4.841,64980,0
2016-11-11,4.9,5,4.8968,5,112865,0
2016-11-14,5.09,5.3,5.055,5.28,313566,0
2016-11-15,5.2,5.3,5.1,5.17,71565,0
2016-11-16,5.3,5.3,5.2,5.24,79801,0
2016-11-17,5.2837,5.35,5.2434,5.33,83316,0
2016-11-18,5.35,5.89,5.32,5.89,534410,0
2016-11-21,6.2,6.25,5.8,6.02,483739,0
2016-11-22,5.9,5.9,5.12,5.51,293708,0
2016-11-23,5.46,5.5608,5.3681,5.5201,34931,0
2016-11-25,5.64,6,5.61,5.97,138914,0
2016-11-28,5.97,6,5.71,6,290804,0
2016-11-29,6.06,6.12,5.91,6.02,188989,0
2016-11-30,6.02,6.07,5.93,6,212958,0
2016-12-01,6,6.02,5.8,5.84,68437,0
2016-12-02,5.75,5.8,5.7,5.75,33787,0
2016-12-05,5.7,5.88,5.66,5.73,65183,0
2016-12-06,5.75,5.7659,5.6,5.67,65459,0
2016-12-07,5.7,5.83,5.6601,5.83,50481,0
2016-12-08,5.85,5.85,5.79,5.79,19087,0
2016-12-09,5.84,5.84,5.76,5.79,50734,0
2016-12-12,5.8,5.8,5.7,5.73,84546,0
2016-12-13,5.75,5.79,5.66,5.68,24041,0
2016-12-14,5.65,5.71,5.53,5.53,76681,0
2016-12-15,5.5,5.63,5.47,5.55,35345,0
2016-12-16,5.5,5.5,5.4,5.41,25947,0
2016-12-19,5.46,5.66,5.42,5.58,48017,0
2016-12-20,5.61,5.61,5.45,5.46,32147,0
2016-12-21,5.43,5.48,5.38,5.38,18974,0
2016-12-22,5.33,5.5,5.3,5.3,37304,0
2016-12-23,5.25,5.32,5.25,5.29,30919,0
2016-12-27,5.25,5.25,4.94,5.01,103131,0
2016-12-28,4.89,5.11,4.89,4.96,60551,0
2016-12-29,5,5.2091,5,5.03,27770,0
2016-12-30,5.02,5.1096,5.02,5.07,23757,0
2017-01-03,5.15,5.3,5.15,5.248,16039,0
2017-01-04,5.2,5.45,5.2,5.4,53151,0
2017-01-05,5.4,5.72,5.365,5.52,165402,0
2017-01-06,5.48,5.7,5.3,5.63,125584,0
2017-01-09,5.6,5.85,5.5201,5.8,178646,0
2017-01-10,5.8,5.8,5.5005,5.65,45126,0
2017-01-11,5.71,5.71,5.46,5.71,63327,0
2017-01-12,5.81,6.09,5.7,5.76,234343,0
2017-01-13,5.85,5.85,5.7424,5.77,34972,0
2017-01-17,5.87,5.88,5.62,5.71,50143,0
2017-01-18,5.8,5.8,5.5649,5.62,26264,0
2017-01-19,5.68,5.68,5.51,5.56,24497,0
2017-01-20,5.6,5.84,5.58,5.81,68739,0
2017-01-23,5.88,6.6,5.85,6.6,799674,0
2017-01-24,6.6,6.6,5.97,6.23,244026,0
2017-01-25,6.5,6.95,6.4497,6.88,430999,0
2017-01-26,6.7,6.7,6.31,6.4,241280,0
2017-01-27,6.4,6.8,6.311,6.76,186505,0
2017-01-30,7.05,7.61,6.92,7.12,1481339,0
2017-01-31,7.16,7.205,6.85,7.13,200536,0
2017-02-01,7.18,7.18,6.54,6.57,297483,0
2017-02-02,6.51,6.75,6.4,6.58,183410,0
2017-02-03,6.58,6.85,6.52,6.71,89959,0
2017-02-06,6.81,7.17,6.7,6.73,527407,0
2017-02-07,6.82,6.82,6.38,6.42,154842,0
2017-02-08,6.42,6.6343,6.3,6.33,103627,0
2017-02-09,6.35,6.56,6.33,6.45,64044,0
2017-02-10,7,7.47,6.85,7.41,772250,0
2017-02-13,7.48,7.9,7.32,7.38,437253,0
2017-02-14,7.54,7.54,7.2,7.3,156752,0
2017-02-15,7.35,7.4199,7.08,7.17,167499,0
2017-02-16,7.2,7.32,6.9,7.08,159341,0
2017-02-17,6.91,7.15,6.77,7.02,164228,0
2017-02-21,6.95,6.95,6.511,6.63,222151,0
2017-02-22,6.54,6.68,6.5317,6.6,91611,0
2017-02-23,6.56,6.62,6.47,6.58,137111,0
2017-02-24,6.56,6.8699,6.5201,6.54,58907,0
2017-02-27,6.5,6.72,6.36,6.43,105152,0
2017-02-28,6.6,6.6001,6.31,6.38,128775,0
2017-03-01,6.41,6.66,6.41,6.49,141862,0
2017-03-02,6.43,6.4999,6.31,6.35,104065,0
2017-03-03,6.31,6.4493,6.18,6.26,111239,0
2017-03-06,6.94,7.25,6.53,6.99,576829,0
2017-03-07,6.89,7,6.72,6.98,148459,0
2017-03-08,7.05,7.05,6.87,6.88,97487,0
2017-03-09,6.94,6.9447,6.625,6.7,159660,0
2017-03-10,6.76,6.94,6.7,6.89,144371,0
2017-03-13,6.82,6.94,6.7601,6.87,64375,0
2017-03-14,6.8,6.95,6.79,6.89,83093,0
2017-03-15,6.9,6.95,6.8703,6.92,50183,0
2017-03-16,6.93,7.68,6.92,7.53,535091,0
2017-03-17,7.6,7.65,7.24,7.3,221768,0
2017-03-20,7.3,7.5,7.1801,7.39,195455,0
2017-03-21,7.47,7.5387,7.11,7.22,205458,0
2017-03-22,7.19,7.22,7,7.21,94916,0
2017-03-23,7.15,7.3174,7.13,7.24,87122,0
2017-03-24,7.26,7.62,7.25,7.35,179871,0
2017-03-27,7.28,7.36,7.1,7.25,91416,0
2017-03-28,7.26,7.295,7.02,7.05,146514,0
2017-03-29,7,8,6.79,7.85,838935,0
2017-03-30,7.75,7.85,7.43,7.56,592369,0
2017-03-31,7.57,7.71,7.33,7.52,147800,0
2017-04-03,7.55,7.63,7.3,7.35,96457,0
2017-04-04,7.39,7.39,7.18,7.27,60827,0
2017-04-05,7.36,7.39,7.03,7.06,124032,0
2017-04-06,7.01,7.23,6.96,7.2,60124,0
2017-04-07,7.22,7.49,7.16,7.28,177073,0
2017-04-10,7.49,7.49,6.73,6.79,332753,0
2017-04-11,6.72,6.8475,6.55,6.68,127682,0
2017-04-12,6.78,6.79,6.53,6.6,105028,0
2017-04-13,6.54,6.69,6.51,6.53,76558,0
2017-04-17,6.43,6.59,6.41,6.49,85218,0
2017-04-18,6.5,6.58,6.4205,6.53,63125,0
2017-04-19,6.53,6.89,6.53,6.68,78247,0
2017-04-20,6.65,6.78,6.6,6.61,63976,0
2017-04-21,6.67,6.73,6.65,6.71,82542,0
2017-04-24,6.79,6.88,6.71,6.79,47960,0
2017-04-25,6.73,6.96,6.7,6.81,62941,0
2017-04-26,6.87,6.89,6.72,6.85,61718,0
2017-04-27,6.87,6.95,6.83,6.85,34941,0
2017-04-28,6.8,6.8,6.65,6.68,48215,0
2017-05-01,6.65,6.7823,6.58,6.69,72389,0
2017-05-02,6.68,6.68,6.36,6.38,125208,0
2017-05-03,6.4,6.4434,6.3,6.35,72762,0
2017-05-04,6.32,6.36,6.15,6.23,77775,0
2017-05-05,6.21,6.3427,6.21,6.27,54806,0
2017-05-08,6.23,6.44,6.23,6.28,63817,0
2017-05-09,6.34,6.35,6.21,6.34,36429,0
2017-05-10,6.38,6.38,6.2,6.21,46740,0
2017-05-11,6.31,6.33,6.1342,6.2199,57717,0
2017-05-12,6.25,6.32,6.15,6.28,45985,0
2017-05-15,6.2,6.39,6.15,6.32,53045,0
2017-05-16,6.35,6.35,6.21,6.25,35394,0
2017-05-17,6.13,6.2,5.77,5.96,181556,0
2017-05-18,5.91,5.999,5.84,5.88,71088,0
2017-05-19,5.86,6.042,5.79,6.01,316334,0
2017-05-22,5.97,6.08,5.72,5.83,167328,0
2017-05-23,5.77,6.05,5.75,5.87,59258,0
2017-05-24,5.84,5.94,5.81,5.92,45695,0
2017-05-25,5.88,5.99,5.68,5.82,68390,0
2017-05-26,5.81,5.85,5.7,5.76,109064,0
2017-05-30,5.9,5.91,4.92,4.98,358806,0
2017-05-31,4.92,4.98,4.69,4.69,275688,0
2017-06-01,4.75,5.15,4.75,5.1,168221,0
2017-06-02,5.1,5.24,5.0501,5.1,65224,0
2017-06-05,5.04,5.09,4.81,4.9,92003,0
2017-06-06,4.93,4.9999,4.861,4.95,75975,0
2017-06-07,4.91,4.98,4.89,4.96,73704,0
2017-06-08,4.93,5.18,4.9277,5.14,55091,0
2017-06-09,5.1,5.21,5.001,5.05,56070,0
2017-06-12,5.1,5.14,4.8,4.83,67065,0
2017-06-13,4.77,4.89,4.77,4.8,56525,0
2017-06-14,4.76,4.96,4.76,4.87,56210,0
2017-06-15,4.8,4.85,4.74,4.85,27920,0
2017-06-16,4.85,5.09,4.72,5.09,90652,0
2017-06-19,5.01,5.09,4.861,4.89,58345,0
2017-06-20,4.85,4.87,4.7511,4.84,34005,0
2017-06-21,4.81,4.92,4.76,4.8,52072,0
2017-06-22,4.8,4.89,4.74,4.84,33391,0
2017-06-23,4.836,4.89,4.75,4.87,27822,0
2017-06-26,4.82,4.87,4.75,4.8,41853,0
2017-06-27,4.81,5.2,4.76,5.14,148107,0
2017-06-28,5.03,5.2,4.73,4.95,108953,0
2017-06-29,4.87,5.01,4.7851,4.88,47683,0
2017-06-30,4.91,4.97,4.85,4.92,23163,0
2017-07-03,4.91,4.98,4.83,4.88,9722,0
2017-07-05,4.69,4.93,4.6801,4.9,60570,0
2017-07-06,4.95,4.99,4.85,4.89,12264,0
2017-07-07,4.88,5.12,4.88,5.12,130299,0
2017-07-10,5.15,5.16,5,5.06,32442,0
2017-07-11,5.02,5.155,5,5.08,11761,0
2017-07-12,5.15,5.29,5.1323,5.2,53398,0
2017-07-13,5.15,5.36,5.15,5.34,52005,0
2017-07-14,5.37,5.37,5.2,5.22,11578,0
2017-07-17,5.2,5.21,5.08,5.17,30474,0
2017-07-18,5.11,5.22,5.1,5.15,11435,0
2017-07-19,5.24,5.48,5.24,5.32,36795,0
2017-07-20,5.41,5.41,5.211,5.24,24212,0
2017-07-21,5.3,5.35,5.221,5.35,9260,0
2017-07-24,5.34,5.39,5.27,5.31,24467,0
2017-07-25,5.37,5.37,5.25,5.34,26965,0
2017-07-26,5.46,5.46,5.27,5.271,15199,0
2017-07-27,5.3,5.38,5.27,5.31,25369,0
2017-07-28,5.3,5.35,5.23,5.279,22672,0
2017-07-31,5.25,5.39,5.16,5.2,13059,0
2017-08-01,5.17,5.25,5.1,5.1985,54929,0
2017-08-02,5.2,5.42,5.071,5.2299,48265,0
2017-08-03,5.18,5.249,5.15,5.21,44133,0
2017-08-04,5.2076,5.2158,4.95,5.02,41735,0
2017-08-07,5.02,5.206,4.65,4.86,120052,0
2017-08-08,4.75,4.93,4.72,4.77,53251,0
2017-08-09,4.88,4.94,4.72,4.81,38345,0
2017-08-10,4.75,4.8301,4.72,4.73,25378,0
2017-08-11,4.72,4.7974,4.7,4.7,30591,0
2017-08-14,4.75,4.97,4.7,4.85,59294,0
2017-08-15,4.79,4.85,4.775,4.84,18591,0
2017-08-16,4.84,4.9289,4.73,4.78,17238,0
2017-08-17,4.82,4.94,4.73,4.91,27850,0
2017-08-18,4.93,4.9448,4.82,4.82,26094,0
2017-08-21,4.83,4.83,4.78,4.8,17234,0
2017-08-22,4.79,4.79,4.7,4.7,15352,0
2017-08-23,4.7,4.78,4.7,4.73,15686,0
2017-08-24,4.83,4.85,4.7501,4.8392,16963,0
2017-08-25,4.77,4.93,4.77,4.83,13005,0
2017-08-28,4.81,4.91,4.8,4.82,16693,0
2017-08-29,4.86,4.87,4.68,4.69,54943,0
2017-08-30,4.68,4.91,4.68,4.84,43096,0
2017-08-31,4.8,4.836,4.13,4.39,323393,0
2017-09-01,4.39,4.4,4.34,4.35,29755,0
2017-09-05,4.31,4.55,4.25,4.49,83435,0
2017-09-06,4.6,4.6748,4.48,4.64,36495,0
2017-09-07,4.59,4.79,4.393,4.79,14522,0
2017-09-08,4.7308,4.75,4.64,4.65,32326,0
2017-09-11,4.61,4.79,4.61,4.75,42013,0
2017-09-12,4.67,4.83,4.67,4.68,27974,0
2017-09-13,4.66,4.78,4.5,4.73,30457,0
2017-09-14,4.75,4.78,4.58,4.73,22573,0
2017-09-15,4.59,4.6992,4.59,4.65,20028,0
2017-09-18,4.77,4.84,4.58,4.71,46541,0
2017-09-19,4.76,4.76,4.5112,4.69,26725,0
2017-09-20,4.73,4.73,4.61,4.66,15496,0
2017-09-21,4.66,4.76,4.521,4.75,17361,0
2017-09-22,4.57,4.72,4.45,4.52,31483,0
2017-09-25,4.56,4.68,4.52,4.59,74539,0
2017-09-26,4.55,4.7,4.55,4.7,11692,0
2017-09-27,4.64,4.8,4.64,4.76,9759,0
2017-09-28,4.83,4.9,4.7362,4.76,15630,0
2017-09-29,4.79,4.84,4.75,4.8,13451,0
2017-10-02,4.62,4.78,4.55,4.75,60001,0
2017-10-03,4.8,4.8499,4.51,4.84,15656,0
2017-10-04,4.8,4.8,4.75,4.8,4686,0
2017-10-05,4.7,4.77,4.58,4.73,30079,0
2017-10-06,4.67,4.7524,4.51,4.57,37596,0
2017-10-09,4.6,4.7498,4.59,4.69,6446,0
2017-10-10,4.66,4.69,4.58,4.6,4572,0
2017-10-11,4.62,4.67,4.4,4.63,31203,0
2017-10-12,4.6,4.69,4.46,4.58,31591,0
2017-10-13,4.53,4.68,4.53,4.62,29123,0
2017-10-16,4.45,4.61,4.43,4.49,50692,0
2017-10-17,4.5,4.56,4.44,4.49,24032,0
2017-10-18,4.5,4.52,4.4,4.48,15230,0
2017-10-19,4.5224,4.5245,4.42,4.4737,14214,0
2017-10-20,4.43,4.6,4.42,4.56,27291,0
2017-10-23,4.58,4.58,4.48,4.53,2909,0
2017-10-24,4.5,4.6,4.49,4.49,12084,0
2017-10-25,4.53,4.53,4.25,4.33,45101,0
2017-10-26,4.22,4.36,4.22,4.34,18286,0
2017-10-27,4.24,4.35,4.2,4.32,57497,0
2017-10-30,4.29,4.34,4.21,4.25,24428,0
2017-10-31,4.2463,4.28,4.2463,4.26,19658,0
2017-11-01,4.3,4.4,4.2587,4.3,42474,0
2017-11-02,4.27,4.49,4.26,4.37,28352,0
2017-11-03,4.43,4.43,4.33,4.38,10870,0
2017-11-06,4.3,4.48,4.29,4.47,49313,0
2017-11-07,4.44,4.48,4.26,4.33,31383,0
2017-11-08,4.28,4.3,4.24,4.28,24137,0
2017-11-09,4.28,4.28,4.23,4.2605,19793,0
2017-11-10,4.2414,4.48,4.22,4.35,49322,0
