Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.34,6.6,6.25,6.36,21322,0
2005-02-28,6.26,6.67,6.26,6.57,29689,0
2005-03-01,6.61,6.75,6.44,6.7,46737,0
2005-03-02,6.52,6.7,6.42,6.55,29480,0
2005-03-03,6.64,6.86,6.5,6.81,42920,0
2005-03-04,6.7,7.03,6.57,6.81,21095,0
2005-03-07,6.65,6.91,6.56,6.84,46800,0
2005-03-08,6.89,7.03,6.6,6.81,14100,0
2005-03-09,6.77,6.77,6.66,6.76,6725,0
2005-03-10,6.66,6.74,6.61,6.7,11550,0
2005-03-11,6.44,6.5,6.41,6.42,3050,0
2005-03-14,6.42,6.75,6.42,6.55,12276,0
2005-03-15,6.74,6.84,6.56,6.68,14568,0
2005-03-16,6.79,6.79,6.46,6.75,8300,0
2005-03-17,6.85,6.85,6.69,6.69,4800,0
2005-03-18,6.89,6.89,6.55,6.86,7515,0
2005-03-21,6.86,6.89,6.56,6.56,10808,0
2005-03-22,6.56,6.81,6.26,6.81,11916,0
2005-03-23,6.72,6.8,6.34,6.52,18495,0
2005-03-24,6.54,6.54,6.03,6.25,39617,0
2005-03-28,6.16,6.23,6.01,6.01,14050,0
2005-03-29,6.01,6.18,6,6.01,29036,0
2005-03-30,6.01,6.14,5.95,6.12,16959,0
2005-03-31,6.01,6.06,5.93,6,25673,0
2005-04-01,6,6.01,5.89,5.98,38225,0
2005-04-04,5.94,5.94,5.63,5.66,38966,0
2005-04-05,5.66,5.66,5.45,5.45,30937,0
2005-04-06,5.5,5.66,5.5,5.56,3225,0
2005-04-07,5.55,6,5.55,5.83,4713,0
2005-04-08,5.74,5.89,5.21,5.48,65506,0
2005-04-11,5.38,5.38,5.21,5.25,10960,0
2005-04-12,5.29,5.36,5.24,5.3,28615,0
2005-04-13,5.4,5.4,5.27,5.35,13380,0
2005-04-14,5.15,5.32,5.15,5.3,42351,0
2005-04-15,5.19,5.25,5.11,5.16,6750,0
2005-04-18,5.05,5.29,4.6,5.22,37578,0
2005-04-19,5.09,5.4,5,5.2,16322,0
2005-04-20,5.35,5.4,5.1,5.19,8770,0
2005-04-21,5.2,5.51,5.2,5.3,9350,0
2005-04-22,5.19,5.64,5.19,5.52,10103,0
2005-04-25,5.52,5.82,5.52,5.79,13335,0
2005-04-26,5.69,5.79,5.5,5.66,11722,0
2005-04-27,5.75,5.85,5.58,5.75,4200,0
2005-04-28,5.79,5.88,5.51,5.7,16000,0
2005-04-29,5.78,5.78,5.25,5.49,24301,0
2005-05-02,5.49,5.56,5.4,5.5,13200,0
2005-05-03,5.32,5.6,5.27,5.48,9368,0
2005-05-04,5.67,5.84,5.5,5.8,4810,0
2005-05-05,5.6,5.96,5.44,5.85,24924,0
2005-05-06,5.74,5.8,5.51,5.64,39255,0
2005-05-09,5.82,5.9,5.52,5.78,20818,0
2005-05-10,5.61,5.94,5.56,5.71,18890,0
2005-05-11,5.65,5.75,5.6,5.61,13261,0
2005-05-12,5.58,5.78,5.51,5.68,14960,0
2005-05-13,5.51,5.78,5.51,5.78,13450,0
2005-05-16,5.85,5.86,5.66,5.84,11994,0
2005-05-17,5.75,5.95,5.51,5.72,15480,0
2005-05-18,5.94,5.94,5.55,5.82,17600,0
2005-05-19,5.85,5.87,5.65,5.66,12200,0
2005-05-20,5.64,5.83,5.6,5.83,20900,0
2005-05-23,5.94,6.65,5.81,5.81,20067,0
2005-05-24,5.82,5.89,5.75,5.89,5260,0
2005-05-25,5.99,5.99,5.59,5.7,13440,0
2005-05-26,5.8,5.9,5.8,5.8,5400,0
2005-05-27,5.88,5.88,5.74,5.88,6600,0
2005-05-31,5.8,5.88,5.74,5.76,3965,0
2005-06-01,5.85,5.91,5.85,5.91,10610,0
2005-06-02,6.01,6.01,5.89,5.9,24530,0
2005-06-03,5.99,6.11,5.88,6.11,19969,0
2005-06-06,6.13,6.38,6.05,6.07,8700,0
2005-06-07,5.85,6.07,5.77,6,38750,0
2005-06-08,6,6,5.85,6,3400,0
2005-06-09,5.84,6.03,5.77,5.89,12065,0
2005-06-10,5.82,6.01,5.8,5.9,10393,0
2005-06-13,5.91,7.19,5.85,6.23,252265,0
2005-06-14,6.21,6.23,5.81,5.83,45024,0
2005-06-15,5.65,5.93,5.63,5.88,31400,0
2005-06-16,5.9,6.1,5.85,6.1,56098,0
2005-06-17,6.16,6.36,6.15,6.15,22451,0
2005-06-20,6.2,6.4,6.08,6.19,5493,0
2005-06-21,5.95,6.14,5.95,6.14,10565,0
2005-06-22,6.01,6.17,5.95,6.17,8102,0
2005-06-23,6.07,6.07,5.91,6.02,5150,0
2005-06-24,6.09,6.1,5.97,6.1,9600,0
2005-06-27,5.95,6.09,5.95,6.05,9045,0
2005-06-28,6.1,6.13,6.02,6.13,14750,0
2005-06-29,6.15,6.21,6.1,6.11,26236,0
2005-06-30,6.1,6.18,6.05,6.05,6125,0
2005-07-01,6.06,6.15,6,6.13,4716,0
2005-07-05,6.1,6.15,6.1,6.15,13640,0
2005-07-06,6.1,6.12,6.08,6.08,11785,0
2005-07-07,6.07,6.07,5.95,6,6461,0
2005-07-08,5.95,6.1,5.94,5.97,5400,0
2005-07-11,5.97,5.97,5.96,5.97,4100,0
2005-07-12,6,6.1,6,6.04,15630,0
2005-07-13,6.04,6.04,5.93,5.96,5042,0
2005-07-14,5.95,5.95,5.94,5.94,5564,0
2005-07-15,5.94,5.94,5.9,5.9,6587,0
2005-07-18,5.9,5.96,5.8,5.9,7889,0
2005-07-19,6,6,5.85,5.85,2000,0
2005-07-20,5.82,6.02,5.82,5.96,20580,0
2005-07-21,6,6.08,5.97,5.99,13300,0
2005-07-22,6.1,6.55,6.03,6.39,153508,0
2005-07-25,6.5,6.71,6.38,6.71,57174,0
2005-07-26,6.52,6.69,6.41,6.5,33958,0
2005-07-27,6.51,6.65,6.51,6.61,12001,0
2005-07-28,6.74,6.74,6.53,6.53,5111,0
2005-07-29,6.63,6.63,6.51,6.61,4910,0
2005-08-01,6.61,6.63,6.48,6.63,10730,0
2005-08-02,6.63,6.65,6.45,6.64,15009,0
2005-08-03,6.62,6.74,6.48,6.5,14940,0
2005-08-04,6.5,6.69,6.5,6.5,9430,0
2005-08-05,7.6,8.44,7.04,7.2,283846,0
2005-08-08,7.59,7.59,7.3,7.48,163662,0
2005-08-09,7.51,8.18,7.49,7.93,171591,0
2005-08-10,8,8.85,7.95,8.05,212840,0
2005-08-11,8.25,8.45,8.2,8.36,118549,0
2005-08-12,8.42,8.69,8,8.14,77114,0
2005-08-15,8.14,8.14,7.52,7.77,74474,0
2005-08-16,7.54,7.7,7.52,7.52,26166,0
2005-08-17,7.56,7.61,7.45,7.61,18816,0
2005-08-18,7.75,7.75,7.25,7.52,64539,0
2005-08-19,7.68,7.8,7.51,7.8,16740,0
2005-08-22,7.74,7.99,7.59,7.87,46263,0
2005-08-23,7.93,8.05,7.88,8.02,29972,0
2005-08-24,8.03,8.03,7.8,7.82,25109,0
2005-08-25,7.5,7.81,7.5,7.71,5753,0
2005-08-26,7.83,8.1,7.5,8,79295,0
2005-08-29,8,8.02,7.5,8.01,47437,0
2005-08-30,7.85,8.02,7.75,7.76,28304,0
2005-08-31,7.87,8,7.75,7.95,70901,0
2005-09-01,8.05,8.05,7.81,7.92,45085,0
2005-09-02,8.05,8.05,7.81,7.81,7905,0
2005-09-06,7.85,8.1,7.81,8.08,34150,0
2005-09-07,8.03,8.03,7.81,7.83,35220,0
2005-09-08,7.97,7.97,7.25,7.8,76240,0
2005-09-09,7.87,8,7.47,8,44900,0
2005-09-12,8,8.03,7.91,8.02,20701,0
2005-09-13,7.54,8.18,7.5,8.18,58564,0
2005-09-14,8.18,8.18,7.69,7.82,48328,0
2005-09-15,7.81,7.84,7.52,7.77,15532,0
2005-09-16,7.74,8.15,7.74,8.14,13823,0
2005-09-19,8.04,8.04,7.7,7.79,10057,0
2005-09-20,7.8,7.94,7.73,7.76,13133,0
2005-09-21,7.79,7.8,7.6,7.71,9700,0
2005-09-22,7.74,7.75,7.63,7.7,5400,0
2005-09-23,7.62,7.68,7.6,7.62,7150,0
2005-09-26,7.6,7.62,7.6,7.6,3075,0
2005-09-27,7.62,7.7,7.59,7.6,22285,0
2005-09-28,7.6,7.68,6.81,6.84,40020,0
2005-09-29,6.85,7.09,6.85,6.96,35057,0
2005-09-30,7.15,7.21,6.95,7.19,23120,0
2005-10-03,7.34,7.34,7.04,7.21,13250,0
2005-10-04,7.15,7.25,7.06,7.17,25517,0
2005-10-05,7.15,7.28,7.11,7.12,9220,0
2005-10-06,7.1,7.26,7,7.26,7146,0
2005-10-07,7.04,7.16,6.83,7.02,23382,0
2005-10-10,6.96,7,6.8,6.86,12775,0
2005-10-11,6.53,6.84,6.53,6.81,12654,0
2005-10-12,7.01,7.08,6.68,6.85,19783,0
2005-10-13,6.89,7,6.65,6.97,18770,0
2005-10-14,7,7,6.29,6.5,30900,0
2005-10-17,6.38,6.86,6.25,6.86,11883,0
2005-10-18,6.8,6.88,6.4,6.59,9485,0
2005-10-19,6.28,6.65,6.28,6.43,8074,0
2005-10-20,6.39,6.46,6.32,6.32,4467,0
2005-10-21,6.09,6.42,6.09,6.3,12389,0
2005-10-24,6.25,6.25,6.15,6.22,8050,0
2005-10-25,6.1,6.49,6,6.3,24769,0
2005-10-26,6.15,6.2,6.06,6.06,17087,0
2005-10-27,6.05,6.06,5.97,5.97,5975,0
2005-10-28,6.01,6.07,6,6.07,5500,0
2005-10-31,6.13,6.13,6,6.01,6872,0
2005-11-01,6,6.11,5.88,6.01,9006,0
2005-11-02,5.98,6.05,5.95,6.05,10275,0
2005-11-03,6.33,6.46,6.18,6.23,14881,0
2005-11-04,6.25,6.27,6.19,6.27,5922,0
2005-11-07,6.27,6.44,4.51,4.9,226122,0
2005-11-08,5,5,4.6,4.79,76543,0
2005-11-09,4.69,4.79,4.64,4.64,13208,0
2005-11-10,4.7,4.75,4.6,4.69,34050,0
2005-11-11,4.7,4.74,4.52,4.62,43536,0
2005-11-14,4.95,4.95,4.7,4.84,66317,0
2005-11-15,4.88,4.9,4.73,4.87,20890,0
2005-11-16,4.79,4.87,4.69,4.8,23409,0
2005-11-17,4.8,4.87,4.69,4.79,11215,0
2005-11-18,4.8,4.86,4.76,4.86,7700,0
2005-11-21,4.76,4.83,4.76,4.82,20542,0
2005-11-22,4.83,4.91,4.8,4.87,14125,0
2005-11-23,4.8,4.9,4.8,4.88,17065,0
2005-11-25,4.9,4.92,4.9,4.91,5000,0
2005-11-28,4.88,5.14,4.88,4.98,55709,0
2005-11-29,4.93,5.1,4.73,4.73,20505,0
2005-11-30,4.77,5.09,4.77,4.99,5558,0
2005-12-01,4.87,4.97,4.86,4.86,13950,0
2005-12-02,4.8,5.2,4.8,4.84,36600,0
2005-12-05,4.96,5.11,4.91,4.91,8049,0
2005-12-06,4.91,4.91,4.71,4.85,35976,0
2005-12-07,4.77,5.04,4.77,4.82,8250,0
2005-12-08,4.82,4.99,4.81,4.99,9770,0
2005-12-09,5,5,4.69,4.74,27632,0
2005-12-12,4.88,4.96,4.65,4.85,47700,0
2005-12-13,4.8,5.1,4.8,5.03,22389,0
2005-12-14,4.99,5.02,4.82,4.9,12700,0
2005-12-15,4.9,4.9,4.8,4.8,13750,0
2005-12-16,4.9,4.9,4.75,4.76,16772,0
2005-12-19,4.76,5.03,4.75,4.78,27700,0
2005-12-20,4.88,4.91,4.66,4.69,19330,0
2005-12-21,4.68,4.68,4.52,4.53,56905,0
2005-12-22,4.5,4.53,4.4,4.53,43075,0
2005-12-23,4.53,4.59,4.44,4.58,36148,0
2005-12-27,4.69,4.69,4.45,4.51,110740,0
2005-12-28,4.44,4.5,4.41,4.41,79737,0
2005-12-29,4.4,4.4,4.28,4.29,50080,0
2005-12-30,4.25,4.39,4.25,4.34,47770,0
2006-01-03,4.39,4.52,4.3,4.31,7692,0
2006-01-04,4.35,4.35,4.15,4.28,10300,0
2006-01-05,4.28,4.68,4.25,4.25,31340,0
2006-01-06,4.46,4.55,4.2,4.21,16718,0
2006-01-09,4.15,4.54,4.1,4.1,47167,0
2006-01-10,4.18,4.19,4.07,4.1,30827,0
2006-01-11,4.08,4.49,4.08,4.49,32297,0
2006-01-12,4.53,4.53,4.39,4.42,2306,0
2006-01-13,4.44,4.51,4.35,4.35,14225,0
2006-01-17,4.45,4.45,4.26,4.37,9050,0
2006-01-18,4.28,4.46,4.28,4.36,9528,0
2006-01-19,4.4,4.53,4.4,4.51,15600,0
2006-01-20,4.44,4.53,4.35,4.44,11835,0
2006-01-23,4.34,4.44,4.21,4.37,9057,0
2006-01-24,4.32,4.4,4.32,4.35,4600,0
2006-01-25,4.26,4.3,4.24,4.25,7581,0
2006-01-26,4.24,4.41,4.24,4.41,27026,0
2006-01-27,4.45,4.59,4.39,4.56,29715,0
2006-01-30,4.59,7.57,4.58,6.7,2386515,0
2006-01-31,6.44,6.49,6.07,6.26,403071,0
2006-02-01,6.2,6.35,5.65,5.98,228108,0
2006-02-02,5.92,6.29,5.61,5.78,162613,0
2006-02-03,5.8,5.82,5.66,5.75,68619,0
2006-02-06,5.75,5.75,5.45,5.54,53001,0
2006-02-07,5.56,5.95,5.56,5.82,130092,0
2006-02-08,5.94,5.94,5.76,5.87,35280,0
2006-02-09,5.81,6.16,5.75,5.99,38582,0
2006-02-10,5.98,6.02,5.73,5.77,40500,0
2006-02-13,5.75,5.79,5.51,5.61,48879,0
2006-02-14,5.59,5.66,5.18,5.35,158128,0
2006-02-15,5.41,5.42,5.31,5.35,68181,0
2006-02-16,5.38,5.45,5,5.4,28183,0
2006-02-17,5.51,5.69,5.5,5.6,28909,0
2006-02-21,5.55,5.57,5.24,5.46,37780,0
2006-02-22,5.42,5.7,5.32,5.7,37993,0
2006-02-23,5.7,5.8,5.62,5.79,37658,0
2006-02-24,5.5,5.8,5.5,5.67,21015,0
2006-02-27,5.75,5.89,5.6,5.87,27012,0
2006-02-28,5.78,5.89,5.78,5.87,11200,0
2006-03-01,5.88,5.89,5.75,5.78,13443,0
2006-03-02,5.75,6.04,5.75,5.97,52989,0
2006-03-03,5.97,6.57,5.94,6.52,48423,0
2006-03-06,6.5,6.56,6.04,6.1,26891,0
2006-03-07,6.04,6.43,6.04,6.3,12593,0
2006-03-08,6.25,6.34,6.05,6.08,28150,0
2006-03-09,6.08,6.33,5.94,6.09,16605,0
2006-03-10,6.03,6.26,5.95,5.95,13626,0
2006-03-13,5.95,6.02,5.85,5.86,19560,0
2006-03-14,5.88,6.23,5.86,6.16,18970,0
2006-03-15,5.87,6.16,5.87,5.94,12050,0
2006-03-16,5.9,6.13,5.9,6.13,11980,0
2006-03-17,6.08,6.65,6.08,6.46,55969,0
2006-03-20,6.4,6.65,6.3,6.46,36109,0
2006-03-21,6.39,6.57,6.05,6.23,13077,0
2006-03-22,6.28,6.63,6.05,6.59,32742,0
2006-03-23,6.59,6.62,6.36,6.5,12990,0
2006-03-24,6.52,6.63,6.3,6.57,11675,0
2006-03-27,6.43,6.59,6.41,6.51,17800,0
2006-03-28,6.45,6.68,6.45,6.51,16800,0
2006-03-29,6.51,6.7,6.48,6.6,51723,0
2006-03-30,6.6,6.65,6.51,6.56,24639,0
2006-03-31,6.59,6.94,6.54,6.78,96663,0
2006-04-03,6.89,6.9,6.62,6.7,17385,0
2006-04-04,6.75,6.76,6.45,6.61,24004,0
2006-04-05,6.6,6.6,6.06,6.06,33999,0
2006-04-06,6.05,6.94,6.05,6.53,72270,0
2006-04-07,6.64,6.86,6.5,6.58,16623,0
2006-04-10,6.77,6.89,6.58,6.72,25760,0
2006-04-11,6.65,6.65,6.5,6.51,10451,0
2006-04-12,6.5,6.56,6.15,6.48,11361,0
2006-04-13,6.43,6.44,6.24,6.3,8145,0
2006-04-17,6.25,6.43,6.24,6.3,22675,0
2006-04-18,6.29,6.46,6.15,6.25,18145,0
2006-04-19,6.19,6.31,6.11,6.2,12314,0
2006-04-20,6.25,6.35,6.12,6.3,8450,0
2006-04-21,6.28,6.29,6.14,6.24,3691,0
2006-04-24,6.26,6.4,6.2,6.25,5340,0
2006-04-25,5.87,6.25,5.87,6.07,11775,0
2006-04-26,6.03,6.15,5.94,5.94,14447,0
2006-04-27,5.93,6.11,5.93,6.11,10761,0
2006-04-28,6.06,6.23,6.06,6.06,3425,0
2006-05-01,6.12,6.35,6.12,6.24,6200,0
2006-05-02,6.3,6.3,5.86,6.09,5261,0
2006-05-03,6,6.17,5.91,6.16,18920,0
2006-05-04,5.9,6.5,5.9,6.28,64875,0
2006-05-05,6.04,6.65,6.04,6.59,77166,0
2006-05-08,6.7,6.7,5.85,5.91,78269,0
2006-05-09,5.75,5.75,5.06,5.15,173107,0
2006-05-10,5.11,5.3,5.05,5.24,80825,0
2006-05-11,5.28,5.33,5.05,5.24,27300,0
2006-05-12,5.42,5.42,5.05,5.28,22713,0
2006-05-15,5.25,5.32,5.11,5.25,9600,0
2006-05-16,5.23,5.31,5.22,5.28,11200,0
2006-05-17,5.35,5.43,5.22,5.22,39850,0
2006-05-18,4.9,5.32,4.9,5.27,7699,0
2006-05-19,5.31,5.36,5.23,5.25,25600,0
2006-05-22,5.36,5.36,5.11,5.25,24902,0
2006-05-23,5.49,5.49,5.25,5.28,11730,0
2006-05-24,5.16,5.45,5.16,5.38,19503,0
2006-05-25,5.2,5.43,5.12,5.31,10003,0
2006-05-26,5.41,5.46,5.18,5.43,10800,0
2006-05-30,5.34,5.47,5.16,5.31,8301,0
2006-05-31,5.38,5.41,5.21,5.35,10700,0
2006-06-01,5.36,5.42,5.3,5.3,4037,0
2006-06-02,5.53,5.7,5.38,5.55,28608,0
2006-06-05,5.45,5.52,5.3,5.33,16698,0
2006-06-06,5.34,5.57,5.13,5.21,23273,0
2006-06-07,5.13,5.41,5.13,5.15,9800,0
2006-06-08,5.25,5.25,5.05,5.13,26100,0
2006-06-09,5.1,5.18,4.99,5.14,31927,0
2006-06-12,5.01,5.11,4.99,5.01,17615,0
2006-06-13,4.99,5.02,4.55,4.6,49752,0
2006-06-14,4.59,4.85,4.58,4.76,18000,0
2006-06-15,4.76,4.85,4.45,4.85,24601,0
2006-06-16,4.93,4.95,4.62,4.9,8400,0
2006-06-19,4.8,4.96,4.75,4.8,19200,0
2006-06-20,4.77,4.96,4.75,4.94,20000,0
2006-06-21,4.91,4.99,4.8,4.8,8400,0
2006-06-22,4.96,4.99,4.45,4.72,23500,0
2006-06-23,4.67,4.9,4.67,4.87,7788,0
2006-06-26,4.92,5.06,4.9,5.06,17547,0
2006-06-27,5.16,5.25,5.15,5.21,10300,0
2006-06-28,5.27,5.4,5.27,5.34,17253,0
2006-06-29,5.3,5.35,5.21,5.23,5550,0
2006-06-30,5.22,5.48,4.7,4.85,34329,0
2006-07-03,4.89,5.43,4.89,5.35,9100,0
2006-07-05,5.4,5.4,5.07,5.25,4750,0
2006-07-06,5.24,5.5,5.2,5.5,218000,0
2006-07-07,5.34,5.49,5.3,5.39,6160,0
2006-07-10,5.1,5.45,5.1,5.32,7451,0
2006-07-11,5.26,5.58,5.07,5.38,14528,0
2006-07-12,5.4,5.42,5.17,5.23,7550,0
2006-07-13,5.3,5.46,5.17,5.17,17232,0
2006-07-14,5.21,5.36,4.88,4.91,19500,0
2006-07-17,5,5.23,4.9,4.97,14600,0
2006-07-18,4.9,5.06,4.78,4.78,7078,0
2006-07-19,4.51,5.42,4.51,5.06,13133,0
2006-07-20,5.06,5.29,4.79,5.01,16935,0
2006-07-21,5.1,5.13,4.65,4.85,16849,0
2006-07-24,5.19,5.24,4.45,4.72,48114,0
2006-07-25,4.67,5.04,4.57,4.65,18396,0
2006-07-26,4.86,5.1,4.63,4.75,19302,0
2006-07-27,5.23,5.23,4.6,4.85,14275,0
2006-07-28,4.63,4.91,4.6,4.68,18672,0
2006-07-31,4.59,4.99,4.5,4.67,17836,0
2006-08-01,4.78,4.8,4.36,4.54,18948,0
2006-08-02,4.62,4.99,4.62,4.67,16973,0
2006-08-03,4.63,4.92,4.53,4.75,22932,0
2006-08-04,4.66,4.98,4.5,4.6,26437,0
2006-08-07,4.59,4.78,4.5,4.55,10990,0
2006-08-08,4.6,4.68,4.5,4.57,35782,0
2006-08-09,4.6,5.07,4.6,4.73,49910,0
2006-08-10,4.62,4.96,4.39,4.39,28943,0
2006-08-11,4.43,4.82,4.43,4.67,15891,0
2006-08-14,4.48,4.7,4.43,4.56,18658,0
2006-08-15,4.66,4.69,4.42,4.57,11157,0
2006-08-16,4.53,4.63,4.31,4.48,34759,0
2006-08-17,4.43,4.47,4.37,4.4,24348,0
2006-08-18,4.38,4.38,4.3,4.3,25752,0
2006-08-21,4.31,4.53,4.29,4.31,49384,0
2006-08-22,4.35,4.4,4.25,4.27,40947,0
2006-08-23,4.27,4.29,4.25,4.26,3475,0
2006-08-24,4.25,4.28,4.03,4.07,22678,0
2006-08-25,4.15,4.15,4.03,4.04,14730,0
2006-08-28,4,4.05,3.81,3.96,31957,0
2006-08-29,3.96,4.11,3.9,4.11,20565,0
2006-08-30,4.35,4.35,3.94,4.04,17897,0
2006-08-31,4.04,4.28,4.02,4.1,7750,0
2006-09-01,4.19,4.29,4,4,24398,0
2006-09-05,4,4.28,4,4.14,31401,0
2006-09-06,4.15,4.19,4,4.05,15327,0
2006-09-07,4.08,4.29,4.04,4.2,24409,0
2006-09-08,4.22,4.22,3.96,3.97,27592,0
2006-09-11,4.02,4.02,3.96,3.96,5667,0
2006-09-12,3.95,3.96,3.81,3.86,17658,0
2006-09-13,3.9,3.9,3.76,3.76,7320,0
2006-09-14,3.85,3.94,3.51,3.8,29481,0
2006-09-15,3.85,3.98,3.81,3.98,18475,0
2006-09-18,4,4,3.86,3.92,5286,0
2006-09-19,3.91,3.91,3.86,3.9,1200,0
2006-09-20,3.9,3.9,3.81,3.89,4810,0
2006-09-21,3.9,3.9,3.7,3.84,6025,0
2006-09-22,3.75,4.22,3.64,4.22,30816,0
2006-09-25,4.18,4.18,3.7,3.87,44957,0
2006-09-26,3.9,3.95,3.85,3.93,14400,0
2006-09-27,3.8,3.86,3.74,3.74,16597,0
2006-09-28,3.71,3.78,3.65,3.7,28600,0
2006-09-29,3.64,3.79,3.5,3.7,17208,0
2006-10-02,3.8,3.8,3.36,3.5,7842,0
2006-10-03,3.58,3.64,3.45,3.51,19484,0
2006-10-04,3.46,3.56,3.46,3.55,15570,0
2006-10-05,3.55,3.8,3.5,3.75,20112,0
2006-10-06,3.65,3.79,3.63,3.76,10861,0
2006-10-09,3.7,3.7,3.6,3.69,7704,0
2006-10-10,3.65,3.8,3.65,3.75,11725,0
2006-10-11,3.75,3.75,3.66,3.7,6952,0
2006-10-12,3.75,3.75,3.59,3.6,24308,0
2006-10-13,3.55,3.71,3.55,3.64,11400,0
2006-10-16,3.61,3.61,3.51,3.53,12880,0
2006-10-17,3.62,3.64,3.5,3.64,14814,0
2006-10-18,3.61,3.67,3.5,3.55,10200,0
2006-10-19,3.58,3.66,3.58,3.59,8329,0
2006-10-20,3.58,3.58,3.41,3.45,12788,0
2006-10-23,3.4,3.48,3.3,3.32,44354,0
2006-10-24,3.36,3.45,3.32,3.35,21135,0
2006-10-25,3.35,3.47,3.35,3.47,36081,0
2006-10-26,3.48,3.48,3.25,3.37,33405,0
2006-10-27,3.4,3.56,3.35,3.42,25513,0
2006-10-30,3.34,3.5,3.34,3.45,4190,0
2006-10-31,3.54,3.8,3.42,3.7,26089,0
2006-11-01,3.74,3.81,3.64,3.73,9897,0
2006-11-02,3.68,3.76,3.55,3.57,15169,0
2006-11-03,3.6,3.66,3.51,3.65,10575,0
2006-11-06,3.57,4,3.57,4,35986,0
2006-11-07,3.99,4.13,3.85,4.08,27019,0
2006-11-08,4.03,4.05,3.88,4.05,12978,0
2006-11-09,4.06,4.06,3.92,4.01,8765,0
2006-11-10,4.01,4.02,3.87,3.94,15900,0
2006-11-13,3.91,4.01,3.86,4,19706,0
2006-11-14,3.98,5.03,3.86,4.25,128483,0
2006-11-15,4.14,4.25,3.9,3.9,88083,0
2006-11-16,3.89,4.09,3.85,3.99,72082,0
2006-11-17,4,4.18,3.99,4.08,19580,0
2006-11-20,4.17,4.17,4.03,4.14,4379,0
2006-11-21,4.1,4.44,4,4.33,21621,0
2006-11-22,4.29,4.29,3.95,4.09,40788,0
2006-11-24,4.11,4.16,4.11,4.14,4000,0
2006-11-27,4.15,4.22,4.14,4.14,9835,0
2006-11-28,4.1,4.1,4.02,4.02,16999,0
2006-11-29,4.02,4.09,3.95,3.96,25422,0
2006-11-30,4.05,4.12,3.96,4.04,16380,0
2006-12-01,4.07,4.2,3.97,4.2,17940,0
2006-12-04,4.84,4.92,3.94,4.37,83451,0
2006-12-05,4.34,4.4,4.08,4.17,22910,0
2006-12-06,4.18,4.56,4.18,4.45,53681,0
2006-12-07,4.56,4.57,4.4,4.4,8900,0
2006-12-08,4.39,4.47,4.33,4.35,12533,0
2006-12-11,4.33,4.49,4.33,4.43,10217,0
2006-12-12,4.39,4.45,4.32,4.37,24632,0
2006-12-13,4.34,4.44,4.1,4.22,15022,0
2006-12-14,4.19,4.37,4.1,4.3,13444,0
2006-12-15,4.1,4.37,4.1,4.21,9900,0
2006-12-18,4.17,4.2,4.05,4.11,24053,0
2006-12-19,4.13,4.2,4.08,4.09,6818,0
2006-12-20,4.05,4.09,3.82,4.04,26751,0
2006-12-21,4.09,4.3,3.96,4.16,15681,0
2006-12-22,4.12,4.22,3.96,4.04,22555,0
2006-12-26,4,4.06,3.97,4.06,8410,0
2006-12-27,4.1,4.18,4.04,4.04,23850,0
2006-12-28,4.09,4.14,4.04,4.08,15265,0
2006-12-29,4.05,4.06,3.83,4.04,39736,0
2007-01-03,4.08,4.16,3.92,4,18470,0
2007-01-04,4.16,4.23,4.03,4.06,8150,0
2007-01-05,4.06,4.2,4.04,4.11,7700,0
2007-01-08,4.19,4.21,4.09,4.15,6830,0
2007-01-09,4.07,4.2,4.07,4.11,3744,0
2007-01-10,3.8,4.16,3.8,4,14439,0
2007-01-11,4.02,4.35,4.02,4.2,12383,0
2007-01-12,4.16,4.35,4.15,4.35,11600,0
2007-01-16,4.24,4.43,4.22,4.42,12762,0
2007-01-17,4.45,5.5,4.45,5.38,64160,0
2007-01-18,5.42,5.63,5.12,5.51,102884,0
2007-01-19,5.4,5.82,5.28,5.6,59258,0
2007-01-22,5.65,6.04,5.61,5.87,64205,0
2007-01-23,5.99,5.99,5.38,5.52,59573,0
2007-01-24,5.62,5.76,5.33,5.41,20778,0
2007-01-25,5.38,5.53,5.09,5.11,30371,0
2007-01-26,5.16,5.22,5.1,5.15,24544,0
2007-01-29,5.15,5.4,5.15,5.32,8293,0
2007-01-30,5.28,5.33,5.1,5.15,17736,0
2007-01-31,5.4,5.41,5.14,5.29,14471,0
2007-02-01,5.25,5.5,5.22,5.5,17952,0
2007-02-02,5.5,5.61,5.5,5.55,16494,0
2007-02-05,5.45,5.55,5.39,5.42,7181,0
2007-02-06,5.42,5.51,5.42,5.42,6039,0
2007-02-07,5.48,5.6,5.42,5.43,9805,0
2007-02-08,5.4,5.5,5.18,5.18,18010,0
2007-02-09,5.2,5.2,5.15,5.15,7624,0
2007-02-12,5.39,6.69,5.39,5.81,119763,0
2007-02-13,5.9,5.9,5.65,5.71,17454,0
2007-02-14,5.76,6.38,5.76,6.08,28526,0
2007-02-15,6.05,6.05,5.8,5.89,25619,0
2007-02-16,5.85,5.97,5.61,5.78,13239,0
2007-02-20,5.81,6.17,5.81,5.92,33817,0
2007-02-21,6,6,5.85,5.85,13170,0
2007-02-22,5.9,6.16,5.56,5.81,18706,0
2007-02-23,5.77,5.84,5.74,5.75,3521,0
2007-02-26,5.71,6.07,5.56,5.73,18900,0
2007-02-27,5.64,5.87,5.45,5.59,29830,0
2007-02-28,5.59,5.85,5.45,5.45,12240,0
2007-03-01,5.68,5.68,5.42,5.42,6794,0
2007-03-02,5.43,5.6,5.42,5.45,6950,0
2007-03-05,5.32,5.46,5.24,5.42,10902,0
2007-03-06,5.4,5.45,5.28,5.36,13970,0
2007-03-07,5.37,5.48,5.3,5.48,6100,0
2007-03-08,5.54,5.59,5.49,5.5,4500,0
2007-03-09,5.44,5.52,5.44,5.5,4525,0
2007-03-12,5.5,5.59,5.3,5.4,7977,0
2007-03-13,5.34,5.36,5.1,5.35,33400,0
2007-03-14,5.31,5.4,5.3,5.39,10556,0
2007-03-15,5.4,5.4,5.22,5.33,11382,0
2007-03-16,5.12,5.23,5.09,5.1,34015,0
2007-03-19,5.13,5.24,5.07,5.09,15585,0
2007-03-20,5.15,5.34,5.11,5.19,6358,0
2007-03-21,5.15,5.22,5.15,5.21,5730,0
2007-03-22,5.21,7.29,5.21,6.28,966999,0
2007-03-23,6.48,6.48,5.75,6.09,195245,0
2007-03-26,6.14,6.28,5.92,5.98,88927,0
2007-03-27,6,6.12,5.9,5.93,58389,0
2007-03-28,5.97,5.97,5.66,5.79,49670,0
2007-03-29,6.31,6.58,6.15,6.22,131113,0
2007-03-30,6.37,6.48,5.85,6.02,51382,0
2007-04-02,6.17,6.28,6.12,6.24,22948,0
2007-04-03,6.24,6.24,5.98,6,49319,0
2007-04-04,5.96,6.21,5.96,6.01,18330,0
2007-04-05,6.12,6.24,6.01,6.16,33204,0
2007-04-09,6.3,6.3,6.05,6.16,24963,0
2007-04-10,6.2,6.3,6.11,6.23,18983,0
2007-04-11,6.28,6.28,5.97,6.1,13566,0
2007-04-12,6.14,6.39,6.07,6.09,10399,0
2007-04-13,6.04,6.27,6.04,6.21,12257,0
2007-04-16,6.28,6.38,6.22,6.23,18188,0
2007-04-17,6.2,6.36,6.06,6.16,14082,0
2007-04-18,6.3,6.36,6.26,6.31,7810,0
2007-04-19,6.27,6.34,6.11,6.17,11400,0
2007-04-20,6.29,6.32,6.21,6.25,10560,0
2007-04-23,6.22,6.5,6.22,6.5,26552,0
2007-04-24,6.49,6.49,6.16,6.16,17375,0
2007-04-25,6.29,6.34,6.18,6.2,14623,0
2007-04-26,6.25,6.35,6.24,6.31,20251,0
2007-04-27,6.3,6.99,6.3,6.98,84584,0
2007-04-30,7,7.49,6.93,7.24,140656,0
2007-05-01,7.06,7.18,6.75,6.99,19367,0
2007-05-02,7,7.03,6.76,6.88,18290,0
2007-05-03,6.82,7.1,6.7,6.89,7863,0
2007-05-04,6.86,6.89,6.75,6.8,7022,0
2007-05-07,6.9,7,6.75,6.95,27472,0
2007-05-08,6.88,7.02,6.75,6.96,27863,0
2007-05-09,6.86,6.9,6.3,6.65,23813,0
2007-05-10,6.64,6.92,5.9,5.98,50102,0
2007-05-11,5.94,6,5.57,5.81,38655,0
2007-05-14,5.76,5.9,5.66,5.75,36818,0
2007-05-15,5.81,5.85,5.63,5.69,10848,0
2007-05-16,5.6,5.67,5.44,5.65,44128,0
2007-05-17,5.62,5.67,5.55,5.55,10278,0
2007-05-18,5.6,5.65,5.57,5.62,2835,0
2007-05-21,5.71,5.71,5.55,5.55,12229,0
2007-05-22,5.55,5.99,5.55,5.9,14151,0
2007-05-23,5.88,5.93,5.85,5.85,4700,0
2007-05-24,5.83,5.83,5.7,5.7,1558,0
2007-05-25,5.75,5.82,5.67,5.77,4075,0
2007-05-29,5.65,5.83,5.54,5.66,12979,0
2007-05-30,5.6,5.77,5.55,5.66,6000,0
2007-05-31,5.65,5.74,5.5,5.6,18950,0
2007-06-01,5.56,5.64,5.56,5.59,2440,0
2007-06-04,5.61,5.73,5.4,5.57,17728,0
2007-06-05,5.69,6.14,5.61,5.73,130583,0
2007-06-06,5.61,5.86,5.47,5.83,29330,0
2007-06-07,5.74,5.74,5.38,5.6,6012,0
2007-06-08,5.51,5.74,5.46,5.68,7064,0
2007-06-11,5.74,5.92,5.68,5.68,6441,0
2007-06-12,5.69,5.88,5.68,5.82,4888,0
2007-06-13,5.82,5.95,5.82,5.93,9019,0
2007-06-14,5.92,5.97,5.87,5.92,2921,0
2007-06-15,5.9,6,5.67,5.96,15267,0
2007-06-18,5.8,5.99,5.79,5.83,4675,0
2007-06-19,5.96,6.25,5.91,5.93,9130,0
2007-06-20,5.83,6.22,5.83,6.1,6850,0
2007-06-21,6.06,6.23,6.06,6.14,2040,0
2007-06-22,6.01,6.17,5.8,6.02,11400,0
2007-06-25,5.99,6.12,5.99,6.01,15480,0
2007-06-26,5.99,6.13,5.92,5.92,9500,0
2007-06-27,5.91,6.11,5.9,5.91,4250,0
2007-06-28,5.9,6.07,5.87,5.95,7300,0
2007-06-29,5.9,5.99,5.85,5.98,7099,0
2007-07-02,5.9,5.95,5.87,5.95,520,0
2007-07-03,5.89,6,5.87,5.98,3050,0
2007-07-05,5.9,6.3,5.9,5.91,2675,0
2007-07-06,5.95,5.95,5.85,5.86,7970,0
2007-07-09,5.85,5.94,5.8,5.8,8066,0
2007-07-10,5.78,5.8,5.7,5.71,6321,0
2007-07-11,5.75,5.79,5.61,5.63,14270,0
2007-07-12,5.6,5.95,5.5,5.5,22826,0
2007-07-13,5.52,5.55,5.38,5.5,16402,0
2007-07-16,5.5,5.5,5.36,5.42,5900,0
2007-07-17,5.45,5.54,5.35,5.4,7080,0
2007-07-18,5.36,5.49,5.27,5.27,6200,0
2007-07-19,5.26,5.48,5.2,5.3,7100,0
2007-07-20,5.35,5.36,5.26,5.34,4549,0
2007-07-23,5.28,5.41,5.28,5.38,2298,0
2007-07-24,5.26,5.46,5.25,5.25,9263,0
2007-07-25,5.27,5.46,5.26,5.42,6900,0
2007-07-26,5.29,5.3,5.19,5.22,26025,0
2007-07-27,5.2,5.3,5.1,5.1,3053,0
2007-07-30,5.1,5.22,4.89,4.93,26242,0
2007-07-31,4.96,5.03,4.87,5,16264,0
2007-08-01,4.89,5,4.81,4.91,15500,0
2007-08-02,4.88,4.99,4.85,4.9,13420,0
2007-08-03,5.03,5.03,4.76,4.76,6900,0
2007-08-06,4.73,4.86,4.66,4.66,10800,0
2007-08-07,4.66,4.76,4.45,4.56,29646,0
2007-08-08,4.52,4.74,4.14,4.27,23923,0
2007-08-09,4.16,4.36,4.11,4.13,21332,0
2007-08-10,4.15,4.15,4,4.01,11312,0
2007-08-13,3.98,4.12,3.95,4.12,6475,0
2007-08-14,4.16,4.34,4.08,4.3,24585,0
2007-08-15,4.4,4.49,4.2,4.24,34764,0
2007-08-16,4.29,4.3,4,4.19,9897,0
2007-08-17,4.24,4.3,4.23,4.25,7714,0
2007-08-20,4.15,4.26,4.06,4.1,7900,0
2007-08-21,4.24,4.24,4.1,4.14,6950,0
2007-08-22,4.24,4.24,4,4.01,27715,0
2007-08-23,4.01,4.07,3.82,3.82,13005,0
2007-08-24,3.85,4.11,3.85,4.11,10567,0
2007-08-27,4.15,4.16,3.85,3.95,21174,0
2007-08-28,4.02,4.19,3.99,4.06,4522,0
2007-08-29,3.91,4.23,3.83,3.83,23864,0
2007-08-30,3.87,4.15,3.87,4.02,9052,0
2007-08-31,3.96,4.1,3.96,4.06,1400,0
2007-09-04,4.09,4.14,4.02,4.03,8046,0
2007-09-05,4.06,4.07,3.95,4.04,4038,0
2007-09-06,4.05,4.15,4.05,4.15,7600,0
2007-09-07,4.15,4.15,3.91,3.94,13000,0
2007-09-10,3.94,3.98,3.91,3.95,7719,0
2007-09-11,3.95,4.18,3.95,4.03,8217,0
2007-09-12,4.14,4.16,3.96,4.03,6885,0
2007-09-13,4.03,4.13,4.03,4.13,3607,0
2007-09-14,4.14,4.2,4.06,4.16,5683,0
2007-09-17,4.27,4.75,4.27,4.6,23533,0
2007-09-18,4.73,4.97,4.73,4.87,28221,0
2007-09-19,4.95,4.95,4.56,4.86,10059,0
2007-09-20,4.55,5.02,4.55,4.96,24176,0
2007-09-21,5.05,5.05,4.92,4.98,7772,0
2007-09-24,5,5,4.55,4.77,7390,0
2007-09-25,4.88,5.15,4.64,5.09,7800,0
2007-09-26,5.15,5.16,5.09,5.15,8013,0
2007-09-27,5.06,5.41,5.06,5.35,33657,0
2007-09-28,5.36,5.44,5.18,5.4,13025,0
2007-10-01,5.41,5.49,5.23,5.3,10300,0
2007-10-02,5.26,5.48,5.16,5.19,2500,0
2007-10-03,5.21,5.21,5.05,5.18,13450,0
2007-10-04,5.21,5.27,5.21,5.27,2200,0
2007-10-05,5.28,5.43,5.15,5.15,15782,0
2007-10-08,5.2,5.5,5.2,5.5,27560,0
2007-10-09,5.46,5.5,5.41,5.44,8211,0
2007-10-10,5.48,5.69,5.24,5.69,11959,0
2007-10-11,5.65,5.67,5.2,5.3,32840,0
2007-10-12,5.32,5.64,5.32,5.45,6400,0
2007-10-15,5.62,5.62,5.32,5.46,12914,0
2007-10-16,5.46,5.48,5.35,5.41,8994,0
2007-10-17,5.43,5.68,5.2,5.23,39965,0
2007-10-18,5.21,5.44,5.21,5.39,5000,0
2007-10-19,5.56,5.61,5.2,5.29,4400,0
2007-10-22,5.54,5.54,5.01,5.25,5508,0
2007-10-23,5.25,5.33,5.25,5.25,6930,0
2007-10-24,5.2,5.21,4.91,4.91,6030,0
2007-10-25,4.92,5.3,4.68,5.17,10355,0
2007-10-26,5.2,5.4,5.08,5.29,10315,0
2007-10-29,5.25,5.57,5.11,5.57,18846,0
2007-10-30,5.42,5.88,5.42,5.63,12033,0
2007-10-31,5.61,5.61,5.37,5.45,5250,0
2007-11-01,5.51,5.51,4.99,5.2,9920,0
2007-11-02,5.23,5.67,5.23,5.67,13181,0
2007-11-05,5.73,7,5.73,5.82,155720,0
2007-11-06,5.68,5.82,5.58,5.58,8800,0
2007-11-07,5.57,5.6,4.95,4.98,37715,0
2007-11-08,5.06,5.11,4.85,4.9,23600,0
2007-11-09,4.68,4.72,4.6,4.67,7499,0
2007-11-12,4.78,4.79,4.6,4.63,7650,0
2007-11-13,4.73,5.1,4.61,4.69,9698,0
2007-11-14,4.75,5.36,4.75,4.89,39699,0
2007-11-15,4.64,5.04,4.64,4.96,6997,0
2007-11-16,4.81,5.34,4.81,5.14,7400,0
2007-11-19,5.4,5.45,4.99,4.99,7287,0
2007-11-20,4.62,5.47,4.62,5.23,11111,0
2007-11-21,5.19,5.2,4.86,4.87,2580,0
2007-11-26,4.88,5.07,4.85,5.05,3500,0
2007-11-27,4.89,5.08,4.86,5,4320,0
2007-11-28,4.93,4.94,4.76,4.92,5103,0
2007-11-29,4.8,4.99,4.76,4.83,3600,0
2007-11-30,4.8,4.95,4.75,4.8,13930,0
2007-12-03,4.91,4.98,4.85,4.96,2300,0
2007-12-04,5,5.01,4.7,4.75,5301,0
2007-12-05,4.87,4.87,4.62,4.7,6760,0
2007-12-06,4.78,4.78,4.73,4.75,1600,0
2007-12-07,4.7,4.74,4.6,4.6,1978,0
2007-12-10,4.65,4.65,4.55,4.55,3588,0
2007-12-11,4.5,4.51,4.36,4.4,8600,0
2007-12-12,4.56,4.65,4.31,4.31,8830,0
2007-12-13,4.41,4.48,4.35,4.46,4200,0
2007-12-14,4.55,4.6,4.29,4.38,7475,0
2007-12-17,4.38,4.38,4.27,4.37,5030,0
2007-12-18,4.5,4.58,4.3,4.41,9238,0
2007-12-19,4.44,4.57,4.35,4.35,5800,0
2007-12-20,4.38,4.54,4.35,4.4,8001,0
2007-12-21,4.4,4.58,4.26,4.54,11950,0
2007-12-24,4.49,4.53,4.34,4.45,6420,0
2007-12-26,4.34,4.75,4.25,4.74,9854,0
2007-12-27,4.7,4.75,4.41,4.55,6100,0
2007-12-28,4.4,4.67,4.3,4.36,14278,0
2007-12-31,4.31,4.52,4.26,4.52,7025,0
2008-01-02,4.58,4.69,4.56,4.63,7300,0
2008-01-03,4.73,4.73,4.55,4.56,4000,0
2008-01-04,4.63,4.63,4.33,4.62,5000,0
2008-01-07,4.67,4.67,4.31,4.34,3900,0
2008-01-08,4.33,4.38,4.13,4.28,6800,0
2008-01-09,4.25,4.69,4.25,4.67,16788,0
2008-01-10,4.62,4.62,4.31,4.52,4300,0
2008-01-11,4.5,4.65,4.31,4.4,5288,0
2008-01-14,4.35,4.53,4.27,4.44,7111,0
2008-01-15,4.35,4.52,4.3,4.3,4537,0
2008-01-16,4.19,4.43,4.16,4.19,11007,0
2008-01-17,4.16,4.25,4.16,4.19,15325,0
2008-01-18,4.29,4.3,4.08,4.28,13675,0
2008-01-22,4.08,4.28,4.08,4.28,12471,0
2008-01-23,4.16,4.67,4.05,4.25,7936,0
2008-01-24,4.45,4.66,4.39,4.39,6100,0
2008-01-25,4.47,4.47,4.09,4.34,5776,0
2008-01-28,4.44,4.44,4.09,4.2,9110,0
2008-01-29,4.12,4.67,4.12,4.59,22136,0
2008-01-30,4.16,4.7,4.02,4.3,11920,0
2008-01-31,4.2,4.42,4.11,4.42,8088,0
2008-02-01,4.22,4.41,4.17,4.41,5332,0
2008-02-04,4.34,4.47,4.26,4.31,6152,0
2008-02-05,4.33,4.54,4.31,4.33,2600,0
2008-02-06,4.28,4.47,4.28,4.41,4539,0
2008-02-07,4.41,4.52,4.33,4.4,3378,0
2008-02-08,4.41,4.57,4.27,4.43,8666,0
2008-02-11,4.57,4.57,4.3,4.3,11321,0
2008-02-12,4.43,4.57,4.3,4.39,10682,0
2008-02-13,4.35,4.52,4.3,4.43,8525,0
2008-02-14,4.39,4.39,4.2,4.29,881,0
2008-02-15,4.36,4.4,4.28,4.34,7428,0
2008-02-19,4.29,4.3,4.2,4.23,8801,0
2008-02-20,4.25,4.52,4.2,4.35,8700,0
2008-02-21,4.27,4.38,4.09,4.17,11711,0
2008-02-22,4.17,4.2,4.12,4.2,5270,0
2008-02-25,4.32,4.45,4.11,4.39,8794,0
2008-02-26,4.13,4.42,4.12,4.25,7721,0
2008-02-27,4.33,4.33,4.16,4.31,8500,0
2008-02-28,4.34,4.34,4.2,4.27,3325,0
2008-02-29,4.15,4.32,4.15,4.31,2183,0
2008-03-03,4.19,4.32,4.01,4.16,6676,0
2008-03-04,4.36,4.37,4.05,4.2,4233,0
2008-03-05,4.07,4.29,4.07,4.16,5172,0
2008-03-06,4.24,4.31,4.02,4.3,3740,0
2008-03-07,4.22,4.4,4.07,4.36,7600,0
2008-03-10,4.33,4.35,4.02,4.15,7997,0
2008-03-11,4.16,4.24,4,4.16,5550,0
2008-03-12,4.04,4.23,4,4.09,4700,0
2008-03-13,4.13,4.18,4.05,4.11,5000,0
2008-03-14,4.03,4.16,3.99,4.08,9979,0
2008-03-17,3.94,4.14,3.9,3.94,6320,0
2008-03-18,3.95,4.06,3.89,4.02,6199,0
2008-03-19,4.06,4.06,4,4,1000,0
2008-03-20,3.83,4,3.8,4,1280,0
2008-03-24,3.91,3.96,3.85,3.89,15885,0
2008-03-25,3.77,3.84,3.69,3.69,22670,0
2008-03-26,3.75,3.9,3.7,3.9,14975,0
2008-03-27,3.8,3.98,3.8,3.86,3308,0
2008-03-28,3.96,4,3.93,3.96,3100,0
2008-03-31,4,4,3.79,3.86,3150,0
2008-04-01,3.78,3.98,3.75,3.9,14482,0
2008-04-02,3.78,3.99,3.77,3.83,9465,0
2008-04-03,3.9,3.96,3.41,3.53,23399,0
2008-04-04,3.6,3.88,3.6,3.82,17108,0
2008-04-07,3.8,3.88,3.61,3.81,4200,0
2008-04-08,3.8,3.8,3.71,3.72,8000,0
2008-04-09,3.81,3.82,3.65,3.66,13728,0
2008-04-10,3.67,3.75,3.64,3.7,10747,0
2008-04-11,3.7,3.7,3.6,3.7,8575,0
2008-04-14,3.7,3.77,3.7,3.72,9117,0
2008-04-15,3.71,3.77,3.7,3.7,2100,0
2008-04-16,3.75,3.88,3.7,3.84,28672,0
2008-04-17,3.85,4.18,3.71,4.09,16507,0
2008-04-18,4.1,4.23,4.1,4.23,2200,0
2008-04-21,4.21,4.22,4.11,4.22,4199,0
2008-04-22,4.11,4.2,4.11,4.11,4000,0
2008-04-23,4.11,4.15,3.82,3.83,5201,0
2008-04-24,3.81,4.02,3.81,4.02,2909,0
2008-04-25,4,4.07,3.82,4,3076,0
2008-04-28,4,4.03,3.9,3.9,8538,0
2008-04-29,3.84,3.99,3.71,3.78,7700,0
2008-04-30,3.84,3.96,3.79,3.79,6666,0
2008-05-01,3.77,3.96,3.77,3.95,5673,0
2008-05-02,3.9,4,3.87,4,4700,0
2008-05-05,3.95,3.96,3.81,3.81,1700,0
2008-05-06,3.81,3.98,3.81,3.96,7800,0
2008-05-07,3.8,3.93,3.69,3.92,11700,0
2008-05-08,3.95,3.95,3.92,3.94,2932,0
2008-05-09,3.8,4,3.8,4,3170,0
2008-05-12,3.96,3.96,3.86,3.89,7800,0
2008-05-13,4.08,4.41,3.79,3.79,45554,0
2008-05-14,3.88,3.88,3.69,3.73,2761,0
2008-05-15,3.78,3.83,3.73,3.73,5550,0
2008-05-16,3.75,3.85,3.71,3.71,9425,0
2008-05-19,3.76,3.76,3.53,3.74,28038,0
2008-05-20,3.7,3.81,3.64,3.75,6400,0
2008-05-21,3.71,3.85,3.57,3.62,4400,0
2008-05-22,3.8,3.8,3.62,3.63,3100,0
2008-05-23,3.62,3.66,3.6,3.65,4178,0
2008-05-27,3.67,3.74,3.62,3.73,7100,0
2008-05-28,3.63,3.71,3.62,3.71,6300,0
2008-05-29,3.75,3.75,3.57,3.6,10600,0
2008-05-30,3.61,3.71,3.6,3.6,8700,0
2008-06-02,3.62,3.69,3.62,3.63,5500,0
2008-06-03,3.55,3.7,3.5,3.69,21468,0
2008-06-04,3.66,3.69,3.64,3.64,3900,0
2008-06-05,3.68,3.7,3.59,3.6,18600,0
2008-06-06,3.61,3.71,3.61,3.71,500,0
2008-06-09,3.62,3.62,3.51,3.53,27650,0
2008-06-10,3.51,3.51,3.5,3.51,6100,0
2008-06-11,3.51,3.63,3.47,3.59,9572,0
2008-06-12,3.64,3.68,3.43,3.54,2100,0
2008-06-13,3.41,3.47,3.33,3.45,1700,0
2008-06-16,3.48,3.48,3.45,3.48,2900,0
2008-06-17,3.48,3.49,3.45,3.45,1200,0
2008-06-18,3.49,3.49,3.26,3.26,21050,0
2008-06-19,3.35,3.35,3.32,3.33,4680,0
2008-06-20,3.3,3.37,3.3,3.35,5200,0
2008-06-23,3.3,3.37,3.3,3.37,17854,0
2008-06-25,3.28,3.35,3.26,3.35,44520,0
2008-06-26,3.28,3.28,3.1,3.25,11533,0
2008-06-27,3.17,3.27,3.09,3.19,36500,0
2008-06-30,3.18,3.18,3.12,3.15,14240,0
2008-07-01,3.11,3.13,3.05,3.07,8135,0
2008-07-02,3.03,3.03,2.84,2.97,12000,0
2008-07-03,2.9,3,2.9,3,6200,0
2008-07-07,3.07,3.08,2.96,2.98,4300,0
2008-07-08,2.98,2.98,2.9,2.96,4042,0
2008-07-09,2.91,2.94,2.91,2.94,500,0
2008-07-10,2.94,2.95,2.92,2.93,5766,0
2008-07-11,2.9,2.9,2.85,2.89,1400,0
2008-07-14,2.97,2.97,2.73,2.83,7189,0
2008-07-15,2.71,2.78,2.52,2.78,17275,0
2008-07-16,2.71,2.77,2.6,2.6,11010,0
2008-07-17,2.63,3.17,2.53,3.04,73551,0
2008-07-18,3.04,3.2,3,3.2,7508,0
2008-07-21,3.18,3.26,3.09,3.23,3300,0
2008-07-22,3.22,3.28,3.02,3.28,2100,0
2008-07-23,3.3,3.3,3.01,3.1,1700,0
2008-07-24,3.34,3.38,3.12,3.38,1400,0
2008-07-25,3.38,3.4,3.38,3.4,1100,0
2008-07-28,3.43,3.47,3.17,3.39,990,0
2008-07-29,3.19,3.19,3.1,3.13,1510,0
2008-07-30,3.46,3.77,3.46,3.63,13899,0
2008-07-31,3.32,3.76,3.32,3.5,3306,0
2008-08-01,3.27,3.49,2.8,3.07,47737,0
2008-08-04,3.07,3.07,3.07,3.07,400,0
2008-08-05,3.05,3.17,3.05,3.11,9000,0
2008-08-06,3.18,3.28,3.17,3.28,2300,0
2008-08-08,3.3,3.3,3.29,3.29,400,0
2008-08-11,3.31,3.38,3.1,3.2,6871,0
2008-08-12,3.11,3.11,2.92,3.08,6455,0
2008-08-13,3.01,3.08,2.9,3.08,3800,0
2008-08-14,2.94,2.95,2.86,2.86,2900,0
2008-08-15,2.89,3.07,2.86,2.94,10195,0
2008-08-18,3.01,3.01,3,3,1200,0
2008-08-19,2.96,3,2.9,3,700,0
2008-08-20,2.91,2.95,2.81,2.92,2207,0
2008-08-21,2.82,2.82,2.81,2.82,2354,0
2008-08-22,2.82,2.92,2.82,2.92,300,0
2008-08-25,2.97,2.97,2.97,2.97,1849,0
2008-08-26,2.81,2.88,2.7,2.79,10893,0
2008-08-27,2.78,2.78,2.6,2.69,30300,0
2008-08-28,2.67,2.79,2.65,2.71,2900,0
2008-08-29,2.73,2.88,2.7,2.7,5639,0
2008-09-02,2.74,2.74,2.72,2.72,4700,0
2008-09-03,2.66,2.81,2.66,2.74,2200,0
2008-09-04,2.81,2.81,2.7,2.7,4400,0
2008-09-05,2.66,2.85,2.66,2.78,3200,0
2008-09-08,2.66,2.82,2.65,2.65,6350,0
2008-09-09,2.65,2.68,2.6,2.6,6600,0
2008-09-10,2.6,2.66,2.6,2.66,2100,0
2008-09-12,2.56,2.56,2.54,2.54,2400,0
2008-09-15,2.51,2.51,2.45,2.45,8800,0
2008-09-16,2.45,2.51,2.45,2.51,7100,0
2008-09-17,2.41,2.41,2.22,2.25,6600,0
2008-09-18,2.2,2.4,2.2,2.29,12654,0
2008-09-19,2.22,2.51,2.22,2.49,9800,0
2008-09-22,2.41,2.41,2.3,2.32,12624,0
2008-09-23,2.37,2.42,2.37,2.42,2922,0
2008-09-24,2.4,2.4,2.11,2.11,22971,0
2008-09-25,2.15,2.41,2.15,2.4,25126,0
2008-09-26,2.24,2.46,2.24,2.25,4500,0
2008-09-29,2.23,2.23,1.95,2.04,27907,0
2008-09-30,1.96,2.14,1.91,2.14,13000,0
2008-10-01,2,2.02,1.96,2.01,4144,0
2008-10-02,2.1,2.1,2.02,2.02,17400,0
2008-10-03,2,2.07,1.95,2,10235,0
2008-10-06,1.95,2,1.7,1.75,20800,0
2008-10-07,1.82,1.87,1.82,1.87,2600,0
2008-10-08,1.82,1.9,1.33,1.33,33100,0
2008-10-09,1.51,1.55,1.5,1.52,20245,0
2008-10-10,1.4,1.6,1.19,1.59,31936,0
2008-10-13,1.64,1.93,1.59,1.76,13434,0
2008-10-14,2.31,2.34,1.61,2.05,7406,0
2008-10-15,2.13,2.35,1.51,2.3,3400,0
2008-10-16,1.58,2.18,1.55,2.18,600,0
2008-10-20,2,2,1.82,1.86,3400,0
2008-10-21,2.26,2.26,1.84,1.84,4600,0
2008-10-22,1.84,1.84,1.45,1.49,19517,0
2008-10-23,1.56,1.82,1.56,1.62,3700,0
2008-10-24,1.69,1.69,1.36,1.4,18640,0
2008-10-27,1.5,1.5,1.5,1.5,1000,0
2008-10-28,1.42,1.44,1.36,1.44,16236,0
2008-10-30,1.87,2.2,1.73,1.93,5000,0
2008-10-31,1.88,2.16,1.85,2.05,9050,0
2008-11-03,2.01,2.03,1.81,1.81,5000,0
2008-11-04,1.81,1.94,1.75,1.91,3180,0
2008-11-05,2.05,2.05,1.77,1.88,7603,0
2008-11-06,1.86,1.95,1.76,1.95,4903,0
2008-11-07,1.77,1.77,1.76,1.76,1500,0
2008-11-10,2.04,2.05,1.36,1.49,19966,0
2008-11-11,1.45,1.45,1.3,1.3,6678,0
2008-11-12,1.49,1.85,1.3,1.49,7194,0
2008-11-13,1.4,1.49,1.3,1.3,10309,0
2008-11-14,1.31,1.31,1.26,1.3,2500,0
2008-11-18,1.15,1.35,1.11,1.11,11078,0
2008-11-19,1.24,1.25,1.06,1.06,16310,0
2008-11-20,1.06,1.29,1.05,1.06,10489,0
2008-11-21,1.12,1.16,1.05,1.1,8428,0
2008-11-24,1.02,1.04,1,1.02,4706,0
2008-11-25,1,1.06,0.93,0.93,7328,0
2008-11-26,1,1.05,0.92,0.95,9346,0
2008-12-01,0.95,0.99,0.92,0.98,29135,0
2008-12-02,0.93,1.05,0.93,1.05,2625,0
2008-12-03,0.95,1,0.9,0.95,14381,0
2008-12-04,0.9,0.97,0.8,0.88,17835,0
2008-12-05,0.88,0.88,0.74,0.87,23500,0
2008-12-08,0.77,0.82,0.76,0.81,6133,0
2008-12-09,0.75,0.85,0.75,0.8,2900,0
2008-12-10,0.8,0.85,0.73,0.85,6200,0
2008-12-11,0.9,0.9,0.85,0.85,8092,0
2008-12-12,0.81,0.81,0.7,0.75,7000,0
2008-12-15,1,1,0.67,0.75,17525,0
2008-12-16,0.69,0.99,0.68,0.87,3320,0
2008-12-17,0.87,0.87,0.7,0.82,1004,0
2008-12-18,0.88,0.9,0.67,0.67,9757,0
2008-12-19,1,1,0.82,0.85,13129,0
2008-12-22,0.85,0.85,0.68,0.74,13631,0
2008-12-23,0.68,0.76,0.68,0.72,26979,0
2008-12-24,0.72,0.72,0.67,0.67,17600,0
2008-12-26,0.69,0.69,0.65,0.67,54466,0
2008-12-29,0.65,0.67,0.58,0.59,38694,0
2008-12-30,0.61,0.67,0.61,0.67,127293,0
2008-12-31,0.63,0.78,0.63,0.78,44545,0
2009-01-02,0.79,0.86,0.78,0.86,6964,0
2009-01-05,0.84,0.99,0.8,0.98,16320,0
2009-01-06,0.98,1.18,0.94,0.95,22320,0
2009-01-07,1,1,0.96,0.96,15515,0
2009-01-08,0.92,0.99,0.9,0.99,3000,0
2009-01-09,0.94,0.94,0.91,0.91,27058,0
2009-01-13,1.01,1.01,0.93,1,11179,0
2009-01-14,1,1.01,1,1,10391,0
2009-01-15,1,1,0.8,0.91,53800,0
2009-01-16,0.97,1,0.78,1,81520,0
2009-01-20,0.84,1.04,0.84,1.04,1250,0
2009-01-22,0.66,0.99,0.66,0.97,4400,0
2009-01-23,0.88,1,0.78,0.78,10479,0
2009-01-26,0.8,0.81,0.8,0.81,2600,0
2009-01-27,0.82,0.82,0.82,0.82,2100,0
2009-01-28,0.87,0.9,0.83,0.83,4100,0
2009-01-29,0.83,0.83,0.82,0.82,2461,0
2009-01-30,0.84,1.24,0.84,1.12,21500,0
2009-02-02,0.93,1.05,0.89,1,6160,0
2009-02-03,0.92,0.92,0.92,0.92,400,0
2009-02-04,0.89,1.12,0.89,1.12,2000,0
2009-02-05,0.98,0.98,0.98,0.98,800,0
2009-02-06,0.82,0.92,0.82,0.86,23728,0
2009-02-09,0.96,1,0.96,1,2500,0
2009-02-10,1.07,1.12,0.99,1.05,46530,0
2009-02-11,1.06,1.12,1.04,1.04,2500,0
2009-02-12,0.98,1,0.85,1,16075,0
2009-02-13,1.06,1.11,0.86,1.11,11280,0
2009-02-17,1.1,1.1,1,1,6258,0
2009-02-18,0.96,0.96,0.82,0.82,21920,0
2009-02-19,0.9,1.19,0.89,1.19,5200,0
2009-02-20,1.02,1.05,0.8,0.99,55500,0
2009-02-23,1.06,1.06,0.92,1.01,7979,0
2009-02-24,1,1.12,1,1.12,1200,0
2009-02-25,0.93,1.02,0.93,1.02,9100,0
2009-02-26,1,1.02,0.81,1.02,26470,0
2009-02-27,1,1.02,1,1.02,4500,0
2009-03-02,0.9,0.9,0.88,0.89,6078,0
2009-03-03,1.03,1.5,0.9,0.9,17260,0
2009-03-04,0.91,0.92,0.91,0.92,3500,0
2009-03-05,0.92,1,0.91,1,11500,0
2009-03-06,0.9,0.95,0.9,0.94,500,0
2009-03-09,1,1.1,0.9,0.9,6190,0
2009-03-10,0.95,0.95,0.95,0.95,2267,0
2009-03-11,0.96,0.97,0.9,0.9,9170,0
2009-03-12,0.9,1.04,0.81,0.9,30268,0
2009-03-13,1.07,1.09,0.91,0.91,1350,0
2009-03-16,0.91,0.91,0.81,0.81,20992,0
2009-03-17,0.81,0.85,0.72,0.72,22500,0
2009-03-18,0.75,0.85,0.7,0.72,46811,0
2009-03-19,0.8,0.99,0.73,0.74,13955,0
2009-03-20,0.8,0.8,0.7,0.7,19700,0
2009-03-23,0.7,0.84,0.7,0.84,51088,0
2009-03-24,0.81,0.81,0.71,0.76,9820,0
2009-03-25,0.75,0.86,0.75,0.84,31632,0
2009-03-26,0.87,0.87,0.83,0.83,5100,0
2009-03-27,0.98,0.99,0.83,0.83,4050,0
2009-03-30,0.88,0.98,0.84,0.9,16950,0
2009-03-31,0.89,0.94,0.78,0.94,7100,0
2009-04-01,0.75,0.86,0.75,0.86,5400,0
2009-04-02,0.94,0.95,0.94,0.94,5000,0
2009-04-03,0.97,0.97,0.8,0.87,17980,0
2009-04-06,0.82,0.82,0.8,0.81,6160,0
2009-04-07,0.82,0.97,0.81,0.92,29780,0
2009-04-08,0.98,1.06,0.86,1.05,53800,0
2009-04-09,1.05,1.17,1.01,1.15,39770,0
2009-04-13,1.2,1.48,1.06,1.48,67570,0
2009-04-14,1.51,1.58,1.39,1.44,44103,0
2009-04-15,1.39,1.6,1.21,1.21,11250,0
2009-04-16,1.36,1.65,1.35,1.55,24042,0
2009-04-17,1.56,1.99,1.56,1.85,59689,0
2009-04-20,1.86,2.01,1.84,1.85,36322,0
2009-04-21,1.72,1.84,1.72,1.76,7300,0
2009-04-22,1.73,2,1.68,2,55267,0
2009-04-23,2,2.25,1.9,2.19,27116,0
2009-04-24,1.98,2.25,1.98,2.2,4800,0
2009-04-27,2.24,2.75,2.15,2.51,60335,0
2009-04-28,2.38,2.73,2.25,2.25,57885,0
2009-04-29,2.33,2.5,2.25,2.25,18958,0
2009-04-30,2.26,2.35,2.25,2.3,6912,0
2009-05-01,2.29,2.37,2.25,2.35,17098,0
2009-05-04,2.54,2.59,2.44,2.55,2150,0
2009-05-05,2.55,2.8,2.54,2.8,38075,0
2009-05-06,2.82,2.82,2.64,2.8,24393,0
2009-05-07,2.87,2.89,2.7,2.75,14593,0
2009-05-08,2.78,2.93,2.78,2.91,13361,0
2009-05-11,2.93,2.94,2.51,2.55,58894,0
2009-05-12,2.55,2.56,2.25,2.26,32419,0
2009-05-13,2.25,2.37,2.23,2.31,22056,0
2009-05-14,2.05,2.3,2.05,2.3,5071,0
2009-05-15,2.22,2.35,2.22,2.3,5200,0
2009-05-18,2.36,2.57,2.15,2.48,31051,0
2009-05-19,2.55,2.55,2.25,2.25,2350,0
2009-05-20,2.35,2.5,2.24,2.24,4739,0
2009-05-21,2.22,2.22,2.11,2.11,3300,0
2009-05-22,2.43,2.5,2.16,2.29,32828,0
2009-05-26,2.2,2.29,2.2,2.25,8255,0
2009-05-27,2.3,2.4,2.28,2.35,5470,0
2009-05-28,2.36,2.49,2.35,2.39,1875,0
2009-05-29,2.29,2.38,2.26,2.31,5344,0
2009-06-01,2.25,2.31,2.25,2.31,1340,0
2009-06-02,2.31,2.31,2.31,2.31,418,0
2009-06-03,2.26,2.26,2.2,2.21,6038,0
2009-06-04,2.42,2.42,2.23,2.23,3970,0
2009-06-05,2.23,2.24,2.2,2.21,6033,0
2009-06-08,2.23,2.32,2.19,2.19,6577,0
2009-06-09,2.15,2.15,2.15,2.15,1400,0
2009-06-10,2.12,2.12,2.1,2.12,2000,0
2009-06-11,2.2,2.21,2.08,2.1,8654,0
2009-06-12,2.1,2.26,2.05,2.13,6200,0
2009-06-15,2.08,2.09,2.08,2.08,2550,0
2009-06-16,2.07,2.1,2.02,2.1,2450,0
2009-06-17,2.08,2.11,2,2.01,5697,0
2009-06-18,2.01,2.27,2,2.2,11472,0
2009-06-19,2.2,2.2,2.11,2.11,1883,0
2009-06-22,2.1,2.1,2.03,2.04,24683,0
2009-06-23,2.03,2.03,2,2,3300,0
2009-06-24,2.03,2.03,1.99,1.99,2357,0
2009-06-25,2.01,2.01,2,2,5200,0
2009-06-26,2.05,2.07,2.05,2.07,2141,0
2009-06-29,2.03,2.03,1.99,1.99,300,0
2009-07-01,2.07,2.07,2.01,2.02,600,0
2009-07-02,2.03,2.03,1.91,1.96,8831,0
2009-07-06,1.95,1.98,1.94,1.94,1410,0
2009-07-07,1.96,1.96,1.92,1.92,700,0
2009-07-08,1.92,1.92,1.9,1.91,500,0
2009-07-09,1.9,1.92,1.9,1.9,2500,0
2009-07-10,1.9,1.9,1.9,1.9,3835,0
2009-07-13,1.92,1.93,1.91,1.91,900,0
2009-07-14,1.9,1.9,1.87,1.87,10972,0
2009-07-15,1.8,1.88,1.8,1.86,17100,0
2009-07-16,1.85,1.85,1.73,1.79,21750,0
2009-07-17,1.71,1.71,1.67,1.71,4200,0
2009-07-20,1.73,1.73,1.73,1.73,437,0
2009-07-21,1.73,1.96,1.68,1.8,44085,0
2009-07-22,1.82,1.96,1.76,1.79,25030,0
2009-07-23,1.81,1.94,1.81,1.84,6100,0
2009-07-24,1.84,1.84,1.81,1.81,4800,0
2009-07-27,1.81,1.81,1.68,1.75,1300,0
2009-07-28,1.71,1.72,1.68,1.72,4600,0
2009-07-29,1.68,1.71,1.65,1.71,9498,0
2009-07-30,1.64,1.67,1.6,1.65,6750,0
2009-07-31,1.65,1.65,1.53,1.6,8900,0
2009-08-03,1.65,1.7,1.53,1.68,8120,0
2009-08-04,1.72,1.77,1.7,1.77,5100,0
2009-08-05,1.8,2.12,1.8,2.11,53800,0
2009-08-06,2.05,2.06,1.97,1.98,20385,0
2009-08-07,1.96,1.96,1.82,1.95,14605,0
2009-08-10,1.9,1.95,1.82,1.92,6360,0
2009-08-11,1.87,1.87,1.8,1.8,4650,0
2009-08-12,1.81,1.87,1.8,1.87,13750,0
2009-08-13,1.85,1.85,1.8,1.85,7300,0
2009-08-14,1.82,1.82,1.82,1.82,7000,0
2009-08-17,1.79,1.79,1.75,1.75,725,0
2009-08-18,1.75,1.8,1.75,1.8,1500,0
2009-08-19,1.8,2.04,1.76,1.96,31059,0
2009-08-20,1.95,2.22,1.93,2.04,35723,0
2009-08-21,2.1,2.12,2.05,2.1,9882,0
2009-08-24,2.12,2.16,2.12,2.15,3364,0
2009-08-25,2.12,2.2,2.11,2.11,3550,0
2009-08-26,2.19,2.48,2.12,2.27,17114,0
2009-08-27,2.28,2.5,2.24,2.5,40509,0
2009-08-28,2.5,2.51,2.4,2.45,17918,0
2009-08-31,2.36,2.5,2.36,2.5,5044,0
2009-09-01,2.37,2.51,2.37,2.39,46630,0
2009-09-02,2.36,2.49,2.36,2.38,5942,0
2009-09-03,2.4,2.42,2.4,2.42,3892,0
2009-09-04,2.45,2.63,2.45,2.63,15200,0
2009-09-08,2.69,2.69,2.35,2.35,21754,0
2009-09-09,2.36,2.5,2.35,2.44,22329,0
2009-09-10,2.49,2.49,2.49,2.49,1575,0
2009-09-11,2.38,2.39,2.2,2.27,11557,0
2009-09-14,2.24,2.28,2.18,2.18,23704,0
2009-09-15,2.18,2.22,2.06,2.09,11490,0
2009-09-16,2.08,2.35,2.08,2.22,6302,0
2009-09-17,2.22,2.33,2.2,2.33,6326,0
2009-09-18,2.28,2.35,2.24,2.24,11871,0
2009-09-21,2.3,2.32,2.28,2.32,2017,0
2009-09-22,2.32,2.42,2.32,2.37,18980,0
2009-09-23,2.4,2.65,2.4,2.47,10330,0
2009-09-24,2.57,2.57,2.35,2.39,2531,0
2009-09-25,2.45,2.45,2.36,2.36,600,0
2009-09-28,2.36,2.36,2.32,2.32,12453,0
2009-09-29,2.31,2.34,2.09,2.28,10100,0
2009-09-30,2.24,2.44,2.16,2.44,12366,0
2009-10-01,2.22,2.52,2.22,2.31,19063,0
2009-10-02,2.36,2.36,2.09,2.19,15150,0
2009-10-05,2.24,2.58,2.24,2.5,46207,0
2009-10-06,2.36,2.59,2.36,2.52,21400,0
2009-10-07,2.5,2.74,2.3,2.38,90035,0
2009-10-08,2.48,2.53,2.39,2.4,21923,0
2009-10-09,2.42,2.42,2.4,2.4,1350,0
2009-10-12,2.52,2.56,2.45,2.48,4000,0
2009-10-13,2.47,2.47,2.46,2.46,697,0
2009-10-14,2.45,2.51,2.37,2.5,15800,0
2009-10-15,2.51,2.74,2.51,2.6,6761,0
2009-10-16,2.56,2.56,2.53,2.53,1000,0
2009-10-19,2.57,2.57,2.53,2.55,6800,0
2009-10-20,2.64,2.69,2.56,2.57,3450,0
2009-10-21,2.61,2.61,2.55,2.56,7332,0
2009-10-22,2.58,2.7,2.58,2.7,44668,0
2009-10-23,2.66,2.75,2.66,2.75,2847,0
2009-10-26,2.81,2.81,2.61,2.69,4060,0
2009-10-27,2.69,2.69,2.56,2.58,7572,0
2009-10-28,2.76,2.76,2.58,2.58,2300,0
2009-10-29,2.6,2.6,2.56,2.56,2920,0
2009-10-30,2.6,2.6,2.54,2.54,7472,0
2009-11-02,2.54,2.54,2.32,2.51,6212,0
2009-11-03,2.42,2.51,2.4,2.41,700,0
2009-11-04,2.36,2.48,2.16,2.3,28412,0
2009-11-05,2.29,2.42,2.23,2.42,6600,0
2009-11-06,2.27,2.44,2.26,2.44,5200,0
2009-11-09,2.42,2.42,2.35,2.39,3700,0
2009-11-10,2.24,2.24,2.22,2.22,3083,0
2009-11-11,2.25,2.25,2.18,2.19,10300,0
2009-11-12,2.16,2.35,2.16,2.35,1800,0
2009-11-13,2.21,2.33,2.21,2.33,5375,0
2009-11-16,2.33,2.33,1.95,2.07,121268,0
2009-11-17,2.2,2.2,2.01,2.01,12900,0
2009-11-18,2,2,1.85,1.9,26321,0
2009-11-19,1.9,2.05,1.87,1.99,25314,0
2009-11-20,1.95,1.95,1.9,1.9,10762,0
2009-11-23,1.9,1.91,1.85,1.91,7004,0
2009-11-24,1.85,1.86,1.8,1.8,38767,0
2009-11-25,1.81,1.87,1.81,1.83,16283,0
2009-11-27,1.77,1.77,1.76,1.76,1700,0
2009-11-30,1.77,1.77,1.75,1.75,21700,0
2009-12-01,1.85,1.85,1.7,1.74,29737,0
2009-12-02,1.79,1.8,1.74,1.8,34639,0
2009-12-03,1.81,1.84,1.81,1.84,3300,0
2009-12-04,1.85,1.85,1.8,1.8,2400,0
2009-12-07,1.79,1.83,1.79,1.83,2150,0
2009-12-09,1.84,1.85,1.84,1.85,5345,0
2009-12-10,1.85,1.85,1.85,1.85,1900,0
2009-12-11,1.84,1.91,1.84,1.89,6725,0
2009-12-14,1.88,1.88,1.87,1.87,4200,0
2009-12-15,1.87,1.87,1.87,1.87,3500,0
2009-12-16,1.9,1.9,1.9,1.9,1900,0
2009-12-17,1.9,1.9,1.86,1.87,6850,0
2009-12-18,1.87,1.89,1.85,1.85,8712,0
2009-12-21,1.86,1.91,1.86,1.9,10030,0
2009-12-22,1.9,1.9,1.87,1.87,1700,0
2009-12-23,1.83,1.87,1.83,1.87,5600,0
2009-12-24,1.87,1.89,1.82,1.82,2812,0
2009-12-28,1.85,1.85,1.83,1.83,24500,0
2009-12-29,1.83,1.83,1.83,1.83,11400,0
2009-12-30,1.83,1.86,1.83,1.85,10400,0
2009-12-31,1.87,1.9,1.87,1.9,4276,0
2010-01-04,1.63,1.83,1.63,1.76,16063,0
2010-01-05,1.72,1.8,1.72,1.79,25467,0
2010-01-06,1.76,1.8,1.76,1.77,11304,0
2010-01-07,1.81,1.88,1.8,1.86,11519,0
2010-01-08,1.91,2.11,1.9,2.11,41227,0
2010-01-11,2.16,2.73,2.16,2.56,187056,0
2010-01-12,2.71,2.78,2.57,2.74,73227,0
2010-01-13,2.74,2.79,2.5,2.57,19616,0
2010-01-14,2.57,2.79,2.57,2.7,27670,0
2010-01-15,2.65,2.7,2.64,2.65,7930,0
2010-01-19,2.68,2.75,2.68,2.72,19501,0
2010-01-20,2.78,2.79,2.69,2.72,9538,0
2010-01-21,2.69,2.7,2.5,2.57,17233,0
2010-01-22,2.75,2.75,2.46,2.49,11802,0
2010-01-25,2.49,2.49,2.39,2.49,6250,0
2010-01-26,2.5,2.5,2.28,2.29,8028,0
2010-01-27,2.28,2.31,2.28,2.28,4195,0
2010-01-28,2.26,2.28,2.24,2.28,4200,0
2010-01-29,2.31,2.54,2.05,2.09,27874,0
2010-02-01,2.1,2.1,1.83,2.03,14527,0
2010-02-02,2.01,2.01,1.92,1.97,9355,0
2010-02-03,1.98,2.23,1.98,2,20862,0
2010-02-04,2.03,2.11,1.95,2.11,3098,0
2010-02-05,2.02,2.09,1.96,2.09,24243,0
2010-02-08,2.09,2.22,2.07,2.13,5200,0
2010-02-09,2.09,2.09,2.09,2.09,1100,0
2010-02-10,2.15,2.15,2.02,2.02,6868,0
2010-02-11,2.08,2.12,2.07,2.12,6534,0
2010-02-12,2.09,2.16,2.09,2.15,4457,0
2010-02-16,2.15,2.38,2.15,2.36,14738,0
2010-02-18,2.21,2.25,2.2,2.25,2330,0
2010-02-19,2.36,2.45,2.36,2.45,3040,0
2010-02-22,2.36,2.36,2.36,2.36,7300,0
2010-02-24,2.4,2.4,2.21,2.23,7250,0
2010-02-25,2.34,2.34,2.12,2.12,3305,0
2010-02-26,2.38,2.4,2.3,2.31,6200,0
2010-03-02,2.16,2.17,2.15,2.16,1000,0
2010-03-03,2.18,2.18,2.11,2.13,3850,0
2010-03-04,2.13,2.13,2.12,2.13,1250,0
2010-03-05,2.13,2.22,2.13,2.16,800,0
2010-03-08,2.2,2.2,2.2,2.2,1125,0
2010-03-09,2.19,2.19,2.12,2.19,6193,0
2010-03-10,2.14,2.4,2.12,2.14,564637,0
2010-03-11,2.19,2.36,2.15,2.36,11200,0
2010-03-12,2.36,2.36,2.25,2.35,9900,0
2010-03-15,2.32,2.33,2.32,2.33,300,0
2010-03-16,2.21,2.33,2.17,2.32,3500,0
2010-03-17,2.3,2.33,2.19,2.31,3200,0
2010-03-18,2.19,2.34,2.19,2.27,4000,0
2010-03-19,2.19,2.26,2.18,2.19,2368,0
2010-03-22,2.25,2.25,2.25,2.25,1000,0
2010-03-23,2.22,2.25,2.22,2.25,500,0
2010-03-24,2.19,2.23,2.19,2.2,7450,0
2010-03-25,2.22,2.22,2.16,2.16,4400,0
2010-03-26,2.16,2.29,2.16,2.17,3835,0
2010-03-29,2.16,2.2,2.13,2.18,9000,0
2010-03-31,2.23,2.24,2.21,2.21,2475,0
2010-04-01,2.18,2.18,2.13,2.13,4200,0
2010-04-05,2.21,2.22,2.13,2.22,1000,0
2010-04-06,2.29,2.29,2.16,2.16,1200,0
2010-04-07,2.14,2.33,2.13,2.13,1700,0
2010-04-08,2.15,2.17,2,2.08,12187,0
2010-04-09,2.08,2.2,2.08,2.18,3361,0
2010-04-12,2.13,2.19,2.13,2.18,6369,0
2010-04-13,2.1,2.34,2.1,2.33,4381,0
2010-04-14,2.34,2.39,2.27,2.39,3660,0
2010-04-15,2.32,2.33,2.13,2.3,9952,0
2010-04-16,2.28,2.29,2.28,2.29,539,0
2010-04-19,2.25,2.26,2.16,2.25,4749,0
2010-04-20,2.17,2.25,2.1,2.17,7077,0
2010-04-22,2.1,2.24,2.1,2.15,12938,0
2010-04-23,2.15,2.15,2.08,2.09,13000,0
2010-04-26,2.09,2.2,2.07,2.15,16990,0
2010-04-27,2.11,2.23,2.08,2.23,10300,0
2010-04-28,2.28,2.28,2.2,2.2,8732,0
2010-04-29,2.23,2.28,2.23,2.28,6700,0
2010-04-30,2.24,2.27,2.24,2.27,19700,0
2010-05-03,2.28,2.33,2.27,2.29,32518,0
2010-05-04,2.75,3.84,2.75,2.99,996227,0
2010-05-05,2.92,2.92,2.46,2.51,115177,0
2010-05-06,2.89,2.96,2.35,2.55,52447,0
2010-05-07,2.61,2.87,2.43,2.43,18110,0
2010-05-10,2.69,2.7,2.45,2.54,19453,0
2010-05-11,2.57,2.82,2.51,2.6,32728,0
2010-05-12,2.67,2.81,2.62,2.75,19375,0
2010-05-13,2.65,2.77,2.63,2.74,20510,0
2010-05-14,2.68,2.7,2.55,2.62,33954,0
2010-05-17,2.56,2.62,2.53,2.57,9965,0
2010-05-18,2.61,2.75,2.55,2.6,8000,0
2010-05-19,2.58,2.73,2.51,2.67,7405,0
2010-05-20,2.7,2.7,2.49,2.66,27648,0
2010-05-21,2.64,2.73,2.64,2.73,4963,0
2010-05-24,2.67,2.67,2.56,2.67,2600,0
2010-05-25,2.53,2.76,2.53,2.76,20011,0
2010-05-26,2.77,2.77,2.56,2.65,11464,0
2010-05-27,2.63,2.66,2.57,2.66,8800,0
2010-05-28,2.69,2.69,2.58,2.6,6100,0
2010-06-01,2.65,2.66,2.58,2.58,2876,0
2010-06-02,2.58,2.6,2.55,2.56,10664,0
2010-06-03,2.63,2.66,2.55,2.55,12419,0
2010-06-04,2.55,2.6,2.55,2.59,7800,0
2010-06-07,2.55,2.55,2.5,2.53,11506,0
2010-06-08,2.53,2.53,2.23,2.24,23031,0
2010-06-09,2.32,2.32,2.01,2.15,29667,0
2010-06-10,2.15,2.21,2.12,2.21,19888,0
2010-06-11,2.14,2.19,2.14,2.19,1700,0
2010-06-14,2.26,2.26,2.11,2.11,4300,0
2010-06-15,2.15,2.18,2.11,2.18,7800,0
2010-06-16,2.21,2.21,2.15,2.21,4000,0
2010-06-17,2.19,2.22,2.16,2.22,27755,0
2010-06-18,2.19,2.2,2.16,2.2,5784,0
2010-06-21,2.25,2.25,2.12,2.2,5700,0
2010-06-22,2.11,2.17,2.11,2.14,3644,0
2010-06-23,2.11,2.23,2.1,2.17,6247,0
2010-06-24,2.16,2.21,2.16,2.21,3900,0
2010-06-25,2.19,2.21,2.19,2.19,750,0
2010-06-28,2.18,2.18,2.1,2.13,5313,0
2010-06-29,2.14,2.19,2.1,2.17,3973,0
2010-06-30,2.11,2.22,2.1,2.22,8366,0
2010-07-01,2.21,2.22,2.06,2.06,8110,0
2010-07-02,2.04,2.17,2,2.01,5757,0
2010-07-06,2,2,2,2,2500,0
2010-07-07,2.09,2.09,1.96,1.97,2300,0
2010-07-08,1.93,1.95,1.9,1.95,21979,0
2010-07-09,1.95,2.01,1.95,2.01,14538,0
2010-07-12,2.01,2.15,1.9,2.1,8875,0
2010-07-13,2.1,2.13,2.04,2.12,8951,0
2010-07-14,2.04,2.1,1.93,2.1,10572,0
2010-07-15,1.98,2.19,1.95,2.19,800,0
2010-07-16,1.99,2.08,1.99,2.06,3800,0
2010-07-19,2.03,2.03,2.01,2.01,1680,0
2010-07-20,2,2.09,2,2.03,5366,0
2010-07-21,2.03,2.19,1.95,2.13,5725,0
2010-07-22,2.08,2.19,2.07,2.14,5767,0
2010-07-23,2.07,2.08,2,2.08,13800,0
2010-07-26,2.02,2.02,1.97,1.99,1663,0
2010-07-27,1.95,2.08,1.95,2.04,18338,0
2010-07-28,2,2.06,1.97,2.04,3000,0
2010-07-29,1.98,2.14,1.96,1.96,4800,0
2010-07-30,1.96,2.05,1.94,2.02,7718,0
2010-08-02,1.99,2,1.95,2,5440,0
2010-08-03,1.95,2.03,1.94,2.03,4136,0
2010-08-04,2.16,2.17,2.02,2.02,1886,0
2010-08-05,1.99,1.99,1.97,1.97,260,0
2010-08-06,2.1,2.1,2.06,2.06,600,0
2010-08-09,2.15,2.15,2.08,2.08,695,0
2010-08-10,2.03,2.03,1.93,1.93,6447,0
2010-08-11,1.93,1.93,1.93,1.93,907,0
2010-08-13,1.94,2.06,1.85,2.06,8400,0
2010-08-16,2,2,1.87,1.9,10107,0
2010-08-17,1.88,2.07,1.85,2.02,15068,0
2010-08-18,1.89,2.07,1.89,2.07,11700,0
2010-08-19,1.66,1.88,1.61,1.82,42878,0
2010-08-20,1.99,1.99,1.8,1.89,18944,0
2010-08-23,1.85,1.87,1.82,1.86,1500,0
2010-08-24,1.9,1.9,1.87,1.87,1568,0
2010-08-25,1.86,1.9,1.75,1.75,11175,0
2010-08-26,1.75,1.8,1.71,1.8,6000,0
2010-08-27,1.94,1.96,1.77,1.78,4000,0
2010-08-30,1.81,1.9,1.79,1.83,4450,0
2010-08-31,1.8,1.92,1.76,1.92,8187,0
2010-09-01,1.85,1.97,1.85,1.86,5600,0
2010-09-02,1.89,1.93,1.81,1.93,6924,0
2010-09-03,1.88,1.99,1.72,1.81,31429,0
2010-09-07,1.8,1.83,1.8,1.83,3778,0
2010-09-08,1.84,1.91,1.84,1.87,12700,0
2010-09-09,1.93,1.95,1.91,1.94,1350,0
2010-09-10,1.95,1.96,1.95,1.96,1850,0
2010-09-14,1.98,1.98,1.98,1.98,300,0
2010-09-15,2.02,2.02,2,2.02,5316,0
2010-09-16,2.02,2.02,2,2,600,0
2010-09-17,2.03,2.05,2,2.05,8718,0
2010-09-20,2.05,2.05,2,2.03,9950,0
2010-09-21,2.03,2.05,2,2.05,5800,0
2010-09-22,2.04,2.04,1.95,2,1600,0
2010-09-23,2,2.03,2,2,2440,0
2010-09-24,1.92,2.01,1.83,1.96,2949,0
2010-09-27,1.87,2.03,1.87,1.97,1831,0
2010-09-28,2.01,2.23,2,2.21,55466,0
2010-09-29,2.25,2.25,2.12,2.21,13300,0
2010-09-30,2.17,2.28,2.17,2.28,21503,0
2010-10-01,2.25,2.28,2.25,2.25,1600,0
2010-10-04,2.35,2.35,2.3,2.3,6100,0
2010-10-05,2.34,2.39,2.32,2.39,2300,0
2010-10-06,2.39,2.4,2.37,2.37,3300,0
2010-10-07,2.39,2.39,2.2,2.34,10635,0
2010-10-08,2.27,2.27,2.24,2.24,5700,0
2010-10-11,2.19,2.19,2.16,2.16,7800,0
2010-10-12,2.11,2.15,2.05,2.14,6000,0
2010-10-13,2.11,2.33,2.11,2.28,2800,0
2010-10-14,2.23,2.23,2.2,2.2,3700,0
2010-10-18,2.22,2.23,2.2,2.2,2500,0
2010-10-19,2.2,2.2,2.2,2.2,444,0
2010-10-20,2.23,2.24,2.23,2.24,400,0
2010-10-21,2.27,2.4,2.26,2.4,1900,0
2010-10-22,2.49,2.49,2.34,2.4,1200,0
2010-10-26,2.4,2.45,2.35,2.35,6200,0
2010-10-29,2.23,2.3,2.07,2.29,12342,0
2010-11-01,2.24,2.29,2.2,2.28,3500,0
2010-11-02,2.23,2.23,2.21,2.21,633,0
2010-11-03,2.21,2.44,2.15,2.44,7103,0
2010-11-04,2.4,2.4,2.33,2.4,2800,0
2010-11-05,2.3,2.4,2.18,2.4,8100,0
2010-11-08,2.22,2.35,2.18,2.33,2635,0
2010-11-09,2.25,2.34,2.21,2.32,4900,0
2010-11-10,2.21,2.4,2.21,2.4,9091,0
2010-11-11,2.6,2.6,2.38,2.38,8836,0
2010-11-12,2.45,2.48,2.36,2.36,2200,0
2010-11-15,2.39,2.48,2.25,2.48,12700,0
2010-11-16,2.46,2.49,2.34,2.47,10904,0
2010-11-17,2.43,2.43,2.43,2.43,200,0
2010-11-18,2.46,2.46,2.43,2.46,1400,0
2010-11-19,2.36,2.49,2.36,2.45,4850,0
2010-11-22,2.49,2.5,2.44,2.48,7200,0
2010-11-23,2.47,2.8,2.47,2.69,30308,0
2010-11-24,2.72,2.99,2.72,2.88,29204,0
2010-11-26,2.81,2.81,2.81,2.81,300,0
2010-11-29,2.78,2.78,2.5,2.53,14615,0
2010-11-30,2.41,2.53,2.41,2.41,6770,0
2010-12-01,2.25,2.54,2.12,2.35,45270,0
2010-12-02,2.39,2.56,2.39,2.56,3285,0
2010-12-03,2.54,2.85,2.54,2.65,14900,0
2010-12-06,2.77,2.77,2.57,2.65,2697,0
2010-12-07,2.7,2.71,2.52,2.67,8400,0
2010-12-08,2.55,2.6,2.36,2.57,5421,0
2010-12-09,2.39,2.52,2.23,2.43,3900,0
2010-12-10,2.27,2.43,2.25,2.31,7775,0
2010-12-13,2.31,2.32,2.28,2.32,3177,0
2010-12-14,2.27,2.3,2.25,2.26,6600,0
2010-12-15,2.33,2.43,2.26,2.26,3470,0
2010-12-16,2.26,2.29,2.25,2.25,3000,0
2010-12-17,2.25,2.4,2.25,2.3,1210,0
2010-12-20,2.25,2.31,2.25,2.26,5550,0
2010-12-21,2.29,2.36,2.25,2.26,6956,0
2010-12-22,2.27,2.3,2.14,2.18,18604,0
2010-12-23,2.17,2.22,2.16,2.16,5300,0
2010-12-27,2.18,2.21,2.16,2.17,4400,0
2010-12-28,2.17,2.22,2.15,2.16,8419,0
2010-12-29,2.15,2.3,2.04,2.11,21995,0
2010-12-30,2.15,2.18,2.08,2.15,5400,0
2010-12-31,2.11,2.29,2.11,2.29,12128,0
2011-01-03,2.42,2.43,2.35,2.38,2429,0
2011-01-04,2.4,2.4,2.21,2.24,3801,0
2011-01-05,2.21,2.21,2.2,2.2,1900,0
2011-01-06,2.19,2.33,2.18,2.26,8702,0
2011-01-07,2.23,2.42,2.23,2.35,800,0
2011-01-10,2.27,2.33,2.24,2.26,2799,0
2011-01-11,2.42,2.42,2.26,2.29,4965,0
2011-01-12,2.26,2.3,2.25,2.3,7000,0
2011-01-13,2.3,2.31,2.3,2.31,1600,0
2011-01-14,2.35,2.39,2.35,2.39,1015,0
2011-01-19,2.3,2.53,2.3,2.48,6345,0
2011-01-21,2.4,2.48,2.39,2.41,7273,0
2011-01-24,2.46,2.46,2.3,2.3,2300,0
2011-01-26,2.29,2.38,2.28,2.38,900,0
2011-01-27,2.3,2.44,2.28,2.44,13800,0
2011-01-28,2.29,2.44,2.28,2.44,1500,0
2011-02-01,2.3,2.52,2.3,2.52,6700,0
2011-02-02,2.31,2.51,2.31,2.51,4600,0
2011-02-03,2.5,2.51,2.49,2.51,6100,0
2011-02-04,2.46,2.57,2.46,2.52,1275,0
2011-02-07,2.4,2.47,2.36,2.47,1369,0
2011-02-09,2.47,2.47,2.12,2.25,12225,0
2011-02-10,2.18,2.46,2.18,2.38,2100,0
2011-02-11,2.45,2.49,2.45,2.45,7020,0
2011-02-14,2.32,2.55,2.22,2.55,14478,0
2011-02-15,2.35,2.36,2.32,2.32,6700,0
2011-02-16,2.32,2.41,2.32,2.36,3317,0
2011-02-17,2.34,2.34,2.34,2.34,300,0
2011-02-18,2.42,2.43,2.42,2.43,2250,0
2011-02-22,2.31,2.31,2.31,2.31,300,0
2011-02-23,2.31,2.49,2.31,2.42,1360,0
2011-02-24,2.36,2.45,2.25,2.25,4820,0
2011-02-25,2.36,2.36,2.2,2.26,5576,0
2011-02-28,2.21,2.27,2.21,2.25,26827,0
2011-03-01,2.25,2.25,2.22,2.22,34700,0
2011-03-03,2.24,2.29,2.1,2.24,83009,0
2011-03-04,2.13,2.21,2.07,2.09,1205,0
2011-03-07,2.12,2.16,2.09,2.15,43643,0
2011-03-08,2.2,2.22,2.13,2.18,49473,0
2011-03-09,2.14,2.18,2.1,2.1,246250,0
2011-03-10,2.11,2.17,2.1,2.17,2656,0
2011-03-11,2.1,2.17,2.1,2.17,3044,0
2011-03-14,2.27,2.29,2.1,2.2,6600,0
2011-03-15,2.11,2.11,2.1,2.11,6800,0
2011-03-16,2.13,2.19,2.11,2.19,1700,0
2011-03-17,2.18,2.24,2.12,2.18,3250,0
2011-03-18,2.15,2.15,2.1,2.1,15054,0
2011-03-21,2.12,2.12,2.1,2.1,16323,0
2011-03-22,2.1,2.14,2.1,2.12,24809,0
2011-03-23,2.12,2.12,2.12,2.12,20600,0
2011-03-24,2.11,2.12,2.08,2.12,41600,0
2011-03-25,2.12,2.2,2.12,2.2,4900,0
2011-03-28,2.16,2.16,2.12,2.16,10000,0
2011-03-29,2.16,2.43,2.16,2.27,21556,0
2011-03-30,2.24,2.38,2.24,2.38,32149,0
2011-03-31,2.31,2.39,2.31,2.39,12800,0
2011-04-01,2.32,2.39,2.32,2.39,1608,0
2011-04-04,2.34,2.39,2.25,2.35,16500,0
2011-04-05,2.33,2.35,2.26,2.35,4750,0
2011-04-06,2.39,2.49,2.37,2.49,29499,0
2011-04-07,2.44,2.44,2.38,2.38,3766,0
2011-04-08,2.42,2.48,2.4,2.41,6625,0
2011-04-11,2.45,2.47,2.32,2.33,5300,0
2011-04-12,2.36,2.36,2.31,2.35,8395,0
2011-04-13,2.32,2.38,2.32,2.38,6022,0
2011-04-14,2.39,2.4,2.38,2.4,2550,0
2011-04-15,2.4,2.4,2.35,2.36,3987,0
2011-04-18,2.3,2.32,2.27,2.32,700,0
2011-04-20,2.35,2.36,2.35,2.36,6100,0
2011-04-21,2.3,2.32,2.3,2.32,1350,0
2011-04-25,2.34,2.37,2.32,2.37,3070,0
2011-04-26,2.32,2.37,2.32,2.32,1500,0
2011-04-27,2.33,2.37,2.3,2.37,8200,0
2011-04-28,2.34,2.39,2.3,2.36,5172,0
2011-04-29,2.32,2.36,2.32,2.34,1600,0
2011-05-02,2.33,2.33,2.32,2.33,14900,0
2011-05-03,2.31,2.4,2.3,2.3,9635,0
2011-05-04,2.31,2.34,2.3,2.34,1265,0
2011-05-05,2.34,2.34,2.33,2.34,600,0
2011-05-06,2.3,2.35,2.3,2.3,2100,0
2011-05-09,2.3,2.36,2.3,2.3,3020,0
2011-05-10,2.35,2.35,2.22,2.25,39075,0
2011-05-11,2.21,2.21,2.14,2.2,8500,0
2011-05-12,2.18,2.2,2.15,2.2,2500,0
2011-05-13,2.2,2.29,2.19,2.28,64200,0
2011-05-16,2.26,2.4,2.22,2.3,17538,0
2011-05-17,2.31,2.31,2.3,2.3,900,0
2011-05-18,2.31,2.35,2.29,2.35,3400,0
2011-05-19,2.25,2.32,2.25,2.28,17576,0
2011-05-20,2.35,2.35,2.25,2.25,20923,0
2011-05-23,2.23,2.31,2.23,2.25,9825,0
2011-05-24,2.26,2.3,2.25,2.3,50250,0
2011-05-25,2.26,2.38,2.26,2.35,58164,0
2011-05-26,2.3,2.38,2.3,2.32,10015,0
2011-05-27,2.37,2.63,2.33,2.49,29946,0
2011-05-31,2.49,2.51,2.38,2.47,7200,0
2011-06-01,2.46,2.51,2.32,2.46,8650,0
2011-06-02,2.46,2.49,2.36,2.42,12629,0
2011-06-03,2.42,2.49,2.42,2.49,6543,0
2011-06-06,2.49,2.66,2.38,2.44,15500,0
2011-06-07,2.44,2.45,2.35,2.37,4550,0
2011-06-08,2.37,2.4,2.36,2.4,12272,0
2011-06-09,2.4,2.41,2.37,2.41,3900,0
2011-06-10,2.4,2.49,2.4,2.45,17190,0
2011-06-13,2.45,2.45,2.34,2.4,5800,0
2011-06-14,2.32,2.51,2.32,2.45,9700,0
2011-06-15,2.48,2.5,2.35,2.4,4940,0
2011-06-16,2.4,2.41,2.34,2.4,2000,0
2011-06-17,2.4,2.51,2.38,2.51,1928,0
2011-06-20,2.5,2.52,2.47,2.47,4228,0
2011-06-21,2.49,2.55,2.4,2.5,21063,0
2011-06-23,2.46,2.53,2.46,2.53,1200,0
2011-06-24,2.52,2.52,2.42,2.49,5700,0
2011-06-27,2.5,2.5,2.42,2.42,5150,0
2011-06-28,2.54,2.55,2.5,2.54,7400,0
2011-06-29,2.51,2.58,2.41,2.46,16300,0
2011-06-30,2.43,2.51,2.42,2.51,6800,0
2011-07-05,2.41,2.47,2.4,2.4,9500,0
2011-07-06,2.4,2.4,2.4,2.4,1100,0
2011-07-07,2.4,2.4,2.39,2.4,2900,0
2011-07-11,2.39,2.53,2.38,2.47,14800,0
2011-07-12,2.46,2.48,2.4,2.4,4062,0
2011-07-13,2.44,2.44,2.39,2.4,10800,0
2011-07-14,2.4,2.4,2.4,2.4,1400,0
2011-07-15,2.4,2.4,2.38,2.38,38160,0
2011-07-18,2.4,2.45,2.31,2.4,29765,0
2011-07-19,2.47,2.47,2.38,2.47,1462,0
2011-07-20,2.49,2.53,2.36,2.37,11700,0
2011-07-21,2.41,2.44,2.37,2.37,4200,0
2011-07-22,2.37,2.44,2.37,2.4,10140,0
2011-07-25,2.31,2.44,2.31,2.44,19726,0
2011-07-26,2.4,2.5,2.37,2.38,14542,0
2011-07-27,2.53,2.53,2.41,2.46,2499,0
2011-07-28,2.46,2.46,2.4,2.4,1940,0
2011-08-01,2.4,2.49,2.31,2.32,4400,0
2011-08-02,2.3,2.33,2.22,2.23,29530,0
2011-08-03,2.42,2.44,2.3,2.35,2500,0
2011-08-04,2.31,2.38,2.24,2.24,1600,0
2011-08-05,2.24,2.28,2.15,2.2,5981,0
2011-08-08,2.27,2.45,2.15,2.15,15200,0
2011-08-09,2.2,2.3,2.08,2.19,16325,0
2011-08-10,2.23,2.25,2.12,2.21,6724,0
2011-08-11,2.25,2.25,2.25,2.25,3700,0
2011-08-12,2.36,2.5,2.26,2.4,14600,0
2011-08-15,2.39,2.39,2.39,2.39,200,0
2011-08-16,2.3,2.4,2.17,2.35,7200,0
2011-08-17,2.26,2.38,2.25,2.25,1600,0
2011-08-18,2.35,2.4,2.25,2.34,6600,0
2011-08-19,2.3,2.3,2.25,2.29,1200,0
2011-08-22,2.25,2.35,2.21,2.35,550,0
2011-08-23,2.28,2.4,2.26,2.4,9100,0
2011-08-24,2.26,2.43,2.26,2.38,2300,0
2011-08-25,2.29,2.29,2.29,2.29,1100,0
2011-08-29,2.39,2.43,2.39,2.43,4733,0
2011-08-30,2.33,2.42,2.3,2.31,12268,0
2011-08-31,2.32,2.32,2.2,2.2,300,0
2011-09-01,2.21,2.29,2.2,2.29,2339,0
2011-09-06,2.24,2.32,2.11,2.25,26098,0
2011-09-07,2.19,2.32,2.19,2.23,2300,0
2011-09-08,2.3,2.32,2.3,2.32,2500,0
2011-09-09,2.21,2.31,2.14,2.27,1541,0
2011-09-12,2.27,2.3,2.07,2.29,3926,0
2011-09-15,2.24,2.24,2.15,2.2,11950,0
2011-09-16,2.19,2.2,2.07,2.07,4400,0
2011-09-20,2.1,2.2,2.1,2.11,7502,0
2011-09-21,2.07,2.1,2,2.1,2450,0
2011-09-23,2.03,2.05,2.03,2.04,4092,0
2011-09-27,2,2,2,2,2716,0
2011-09-28,2,2.11,1.98,1.98,22109,0
2011-09-29,2,2,1.77,1.85,17199,0
2011-09-30,1.93,1.93,1.93,1.93,100,0
2011-10-03,1.76,2,1.76,1.84,3225,0
2011-10-04,1.83,2,1.81,2,1200,0
2011-10-05,1.94,2,1.89,1.98,1600,0
2011-10-06,1.9,2,1.78,1.98,10009,0
2011-10-07,1.8,1.98,1.8,1.98,545,0
2011-10-10,1.88,1.88,1.88,1.88,3000,0
2011-10-11,1.9,1.9,1.81,1.81,8000,0
2011-10-12,1.53,2,1.53,1.86,10950,0
2011-10-14,1.84,1.84,1.83,1.83,13787,0
2011-10-17,1.8,1.8,1.77,1.77,3400,0
2011-10-18,1.5,1.67,1.5,1.65,11657,0
2011-10-19,1.7,1.77,1.65,1.7,1600,0
2011-10-20,1.73,1.77,1.71,1.71,1300,0
2011-10-21,1.64,1.68,1.64,1.68,300,0
2011-10-24,1.75,1.95,1.75,1.83,11114,0
2011-10-26,1.83,1.83,1.83,1.83,4936,0
2011-10-27,1.77,1.84,1.77,1.84,2950,0
2011-10-28,1.84,1.84,1.75,1.75,2750,0
2011-10-31,1.8,1.8,1.7,1.7,2250,0
2011-11-01,1.71,1.71,1.64,1.64,2097,0
2011-11-02,1.64,1.65,1.64,1.65,894,0
2011-11-03,1.65,1.79,1.65,1.72,5100,0
2011-11-04,1.8,1.8,1.65,1.74,1700,0
2011-11-07,1.66,2.1,1.66,1.84,36268,0
2011-11-08,1.95,1.99,1.93,1.95,36162,0
2011-11-09,1.95,1.95,1.81,1.81,9612,0
2011-11-10,1.91,1.99,1.91,1.97,12913,0
2011-11-11,1.99,2.09,1.97,2.03,10313,0
2011-11-14,1.9,2.1,1.85,1.88,19000,0
2011-11-15,1.86,2,1.86,1.9,5625,0
2011-11-16,1.87,2,1.86,2,7364,0
2011-11-17,1.95,2,1.86,1.97,8600,0
2011-11-18,1.99,2.14,1.99,2.03,21070,0
2011-11-21,2.02,2.15,1.9,2.13,18458,0
2011-11-22,2,2.2,2,2.2,32309,0
2011-11-23,2.18,2.21,1.98,2.04,4625,0
2011-11-25,1.91,2.03,1.91,2.03,1800,0
2011-11-28,2.08,2.08,2.06,2.08,2100,0
2011-11-29,2,2,1.87,1.87,11975,0
2011-11-30,1.88,2.2,1.88,2.16,11000,0
2011-12-01,1.96,2.08,1.84,1.88,54699,0
2011-12-02,1.91,2.08,1.88,1.97,34180,0
2011-12-05,1.98,2.02,1.88,2.02,1100,0
2011-12-06,1.93,1.95,1.8,1.86,35249,0
2011-12-07,1.86,1.99,1.85,1.99,19000,0
2011-12-08,1.87,2,1.87,1.89,844,0
2011-12-09,1.96,2,1.87,2,4012,0
2011-12-13,1.92,1.98,1.91,1.98,2542,0
2011-12-14,1.97,1.98,1.96,1.98,4794,0
2011-12-15,1.96,2,1.96,1.99,4500,0
2011-12-19,2,2,1.86,1.99,23250,0
2011-12-20,2.04,2.04,1.87,1.99,600,0
2011-12-21,1.87,1.95,1.87,1.95,1400,0
2011-12-22,2.04,2.04,1.87,2.01,13309,0
2011-12-23,1.88,1.97,1.88,1.97,3103,0
2011-12-27,1.82,1.93,1.82,1.9,5800,0
2011-12-28,1.96,1.96,1.81,1.82,3238,0
2011-12-29,1.85,1.9,1.84,1.9,3250,0
2011-12-30,1.81,2.04,1.81,2.04,8171,0
2012-01-03,2.05,2.05,1.92,1.98,2990,0
2012-01-04,1.93,2.02,1.84,1.9,22550,0
2012-01-05,1.88,2.01,1.86,1.9,1600,0
2012-01-06,1.86,1.92,1.86,1.9,5400,0
2012-01-09,1.85,1.99,1.81,1.94,2730,0
2012-01-10,1.86,1.98,1.81,1.93,3968,0
2012-01-12,1.85,1.97,1.85,1.97,900,0
2012-01-13,1.89,1.89,1.89,1.89,500,0
2012-01-17,1.95,1.95,1.89,1.89,7347,0
2012-01-18,1.86,2,1.86,2,16300,0
2012-01-23,1.87,2,1.87,1.87,4753,0
2012-01-24,1.9,1.9,1.81,1.81,12035,0
2012-01-25,1.9,2,1.9,1.9,7550,0
2012-01-27,1.95,1.95,1.95,1.95,700,0
2012-01-30,1.84,1.91,1.82,1.9,3750,0
2012-01-31,1.83,1.91,1.83,1.85,10150,0
2012-02-01,1.89,1.89,1.89,1.89,400,0
2012-02-02,1.89,1.89,1.89,1.89,2735,0
2012-02-03,1.9,1.9,1.6,1.6,81181,0
2012-02-06,1.68,2,1.65,1.81,79731,0
2012-02-07,1.89,1.95,1.8,1.89,12480,0
2012-02-08,2,2.19,1.91,2,167153,0
2012-02-09,2.01,2.03,1.91,1.93,22678,0
2012-02-10,1.9,2.04,1.9,2.04,18931,0
2012-02-13,2,2.04,1.91,2,25650,0
2012-02-14,2,2,1.7,1.82,66547,0
2012-02-15,1.85,1.96,1.78,1.9,41200,0
2012-02-17,1.91,1.95,1.91,1.92,24341,0
2012-02-21,1.98,2.01,1.95,1.98,25800,0
2012-02-22,1.95,2.04,1.95,2.02,5030,0
2012-02-23,2.03,2.05,2.03,2.04,27200,0
2012-02-24,2.07,2.12,1.95,2.01,8117,0
2012-02-27,2.01,2.03,1.97,2.01,5651,0
2012-02-28,1.95,1.97,1.95,1.97,12000,0
2012-02-29,1.9,2.06,1.9,2,52500,0
2012-03-01,2.06,2.07,1.97,1.99,2350,0
2012-03-05,1.99,2.02,1.99,2.02,4265,0
2012-03-06,2.02,2.02,1.98,1.99,9706,0
2012-03-07,1.99,2.05,1.99,2.05,2000,0
2012-03-08,2.05,2.08,2.05,2.08,19290,0
2012-03-09,2.08,2.1,2.02,2.06,3200,0
2012-03-12,2.01,2.05,2,2.01,8000,0
2012-03-13,2.01,2.04,2,2.04,11460,0
2012-03-14,2.05,2.05,2.02,2.05,2850,0
2012-03-15,2.11,2.12,2.1,2.12,2250,0
2012-03-16,2.03,2.14,2.02,2.14,1100,0
2012-03-19,2.1,2.1,1.91,1.98,16680,0
2012-03-20,1.98,1.98,1.93,1.98,3630,0
2012-03-21,1.96,2.03,1.92,2.03,9166,0
2012-03-23,1.98,1.98,1.98,1.98,400,0
2012-03-26,1.99,2.05,1.99,2.05,9900,0
2012-03-27,1.95,2.05,1.95,2.05,14654,0
2012-03-28,2,2,1.95,1.99,12500,0
2012-03-29,1.99,1.99,1.99,1.99,3683,0
2012-03-30,1.99,2.02,1.99,2.02,5994,0
2012-04-02,2.03,2.03,1.98,2.01,2150,0
2012-04-03,2,2.03,1.98,1.98,108250,0
2012-04-04,1.99,2.01,1.99,2.01,34231,0
2012-04-05,2.01,2.04,2.01,2.03,2300,0
2012-04-09,2.01,2.05,2,2.03,650,0
2012-04-10,2.01,2.05,2,2.05,14250,0
2012-04-11,2,2,1.9,1.9,73777,0
2012-04-12,1.92,2,1.9,1.99,15060,0
2012-04-13,1.91,1.98,1.91,1.91,3700,0
2012-04-16,1.91,1.97,1.91,1.92,1850,0
2012-04-17,1.88,1.97,1.88,1.97,8800,0
2012-04-18,1.91,1.97,1.91,1.97,27800,0
2012-04-19,2,2.05,2,2.05,2617,0
2012-04-20,2.05,2.05,2.01,2.01,11236,0
2012-04-23,2.04,2.04,2.02,2.02,4426,0
2012-04-24,2,2,1.9,2,27661,0
2012-04-25,1.92,1.99,1.91,1.99,1400,0
2012-04-26,1.95,2,1.95,2,4064,0
2012-04-27,1.94,2,1.94,2,600,0
2012-04-30,1.96,1.96,1.9,1.9251,1500,0
2012-05-01,2,2,1.99,1.99,700,0
2012-05-02,1.91,2,1.91,2,5000,0
2012-05-04,1.95,1.95,1.91,1.91,333,0
2012-05-07,1.92,1.94,1.91,1.91,400,0
2012-05-08,1.93,2,1.91,1.91,62057,0
2012-05-09,1.92,1.95,1.9,1.9,7003,0
2012-05-10,2.1,2.1,1.94,1.94,101320,0
2012-05-14,1.96,2,1.9,2,14500,0
2012-05-15,1.95,1.95,1.93,1.93,8900,0
2012-05-16,1.99,2,1.95,2,15692,0
2012-05-17,2.02,2.1,2,2,3300,0
2012-05-18,2,2,1.98,1.98,3300,0
2012-05-21,1.99,1.99,1.92,1.98,15000,0
2012-05-22,2.02,2.02,1.92,1.92,10800,0
2012-05-23,1.92,2.05,1.92,2.05,18300,0
2012-05-24,2.06,2.12,2.05,2.09,18400,0
2012-05-25,2.11,2.13,2.08,2.08,16200,0
2012-05-29,2.14,2.15,2.03,2.08,8003,0
2012-05-30,2.06,2.1,2.06,2.1,5900,0
2012-05-31,2.06,2.14,2.05,2.125,1500,0
2012-06-01,2.12,2.13,2.05,2.05,2825,0
2012-06-04,2.1,2.22,2.1,2.14,6220,0
2012-06-05,2.17,2.28,2.14,2.15,18300,0
2012-06-06,2.26,2.26,2.19,2.22,7700,0
2012-06-07,2.22,2.25,2.2,2.2,27700,0
2012-06-08,2.2,2.36,2.2,2.32,14098,0
2012-06-11,2.33,2.45,2.15,2.15,32945,0
2012-06-12,2.23,2.23,2.22,2.22,2283,0
2012-06-14,2.26,2.3,2.26,2.29,800,0
2012-06-15,2.23,2.23,2.19,2.19,3983,0
2012-06-18,2.19,2.19,2.19,2.19,1400,0
2012-06-19,2.19,2.19,2.18,2.18,1092,0
2012-06-20,2.24,2.25,2.17,2.25,794,0
2012-06-21,2.24,2.25,2.17,2.23,2100,0
2012-06-22,2.16,2.25,2.16,2.25,1200,0
2012-06-25,2.22,2.25,2.15,2.25,10700,0
2012-06-26,2.29,2.35,2.29,2.35,14700,0
2012-06-27,2.35,2.36,2.35,2.35,12000,0
2012-06-28,2.31,2.31,2.19,2.19,500,0
2012-06-29,2.2,2.34,2.2,2.34,9650,0
2012-07-02,2.34,2.35,2.32,2.33,2450,0
2012-07-03,2.21,2.23,2.2,2.21,2400,0
2012-07-05,2.16,2.2499,2.16,2.2499,3030,0
2012-07-06,2.22,2.25,2.2,2.24,900,0
2012-07-09,2.24,2.3,2.24,2.3,6700,0
2012-07-10,2.3,2.38,2.15,2.3,13256,0
2012-07-11,2.29,2.55,2.29,2.51,77385,0
2012-07-12,2.6,2.97,2.6,2.81,76142,0
2012-07-13,2.9,3.07,2.83,2.9,27066,0
2012-07-16,3.09,3.65,2.91,3.18,266300,0
2012-07-17,3.44,3.44,2.99,3.39,62760,0
2012-07-18,3.32,3.39,3.05,3.05,43242,0
2012-07-19,3.05,3.23,3.05,3.14,11214,0
2012-07-20,3.17,3.23,2.86,3.1,21657,0
2012-07-23,2.89,3.07,2.75,2.77,34061,0
2012-07-24,2.8,2.99,2.72,2.72,11251,0
2012-07-25,2.82,2.82,2.71,2.74,4682,0
2012-07-26,2.82,2.82,2.67,2.67,10303,0
2012-07-27,2.65,2.6502,2.5,2.5999,32796,0
2012-07-30,2.49,2.62,2.42,2.48,32322,0
2012-07-31,2.47,2.5612,2.4,2.5612,8712,0
2012-08-01,2.51,3.1,2.51,2.85,20173,0
2012-08-02,3,3,2.8,2.85,1521,0
2012-08-03,2.88,2.92,2.8,2.9,3850,0
2012-08-06,2.9,3,2.89,3,6417,0
2012-08-07,2.96,3.09,2.95,3.09,5966,0
2012-08-08,3.05,3.06,3,3.05,1100,0
2012-08-09,3.05,3.1199,3,3.1199,8189,0
2012-08-10,3.12,3.13,3,3.048,10391,0
2012-08-13,3.01,3.07,3.01,3.07,4520,0
2012-08-14,2.91,3.1,2.91,3.05,7469,0
2012-08-15,3.11,3.12,3.11,3.1189,1075,0
2012-08-16,3.05,3.12,3.01,3.12,6203,0
2012-08-17,3.12,3.12,2.91,3.05,2410,0
2012-08-20,3.1,3.1,2.91,2.91,4140,0
2012-08-21,3.118,3.118,2.91,3.02,10388,0
2012-08-22,2.87,3.1,2.85,3.04,3700,0
2012-08-23,2.95,3.04,2.95,3.04,1477,0
2012-08-24,2.8411,3.23,2.8411,3.23,14194,0
2012-08-27,3.1,3.171,2.97,3,7730,0
2012-08-28,3.01,3.084,2.9,3.084,1000,0
2012-08-29,3.18,3.34,3.15,3.28,16170,0
2012-08-30,3.0843,3.3899,3.0843,3.31,4038,0
2012-08-31,3.27,3.39,3.27,3.37,6510,0
2012-09-04,3.32,3.32,2.91,2.92,13157,0
2012-09-05,2.9301,3.11,2.9301,3.11,1311,0
2012-09-06,3.3181,3.3181,3.18,3.18,600,0
2012-09-07,3.14,3.14,2.92,2.95,10416,0
2012-09-10,2.95,3,2.91,2.99,3064,0
2012-09-12,2.99,3.03,2.97,2.99,1500,0
2012-09-13,2.93,3.05,2.93,3.03,2300,0
2012-09-14,2.99,3,2.99,3,734,0
2012-09-17,3.04,3.28,3.03,3.09,6700,0
2012-09-18,3.14,4.2,3.08,3.6,240327,0
2012-09-19,3.6,3.69,3.4,3.69,86224,0
2012-09-20,3.75,3.98,3.69,3.8,44830,0
2012-09-21,3.8,4.129,3.6,3.99,72334,0
2012-09-24,4,4.379,3.99,4.15,90413,0
2012-09-25,4.23,4.3,4,4.01,92629,0
2012-09-26,4.01,4.15,4,4.03,10822,0
2012-09-27,4.15,4.16,3.921,4.16,22457,0
2012-09-28,4.11,4.3,4.11,4.296,33794,0
2012-10-01,4.15,4.6,4.061,4.5192,61920,0
2012-10-02,4.51,4.67,4.42,4.52,51665,0
2012-10-03,4.55,4.64,4.2,4.32,63068,0
2012-10-04,4.23,4.39,4.12,4.28,14184,0
2012-10-05,4.3,4.5,4.3,4.4,13665,0
2012-10-08,4.49,4.6,4.41,4.6,22123,0
2012-10-09,4.68,4.7277,4.35,4.5,22288,0
2012-10-10,4.42,4.568,4.29,4.35,27794,0
2012-10-11,4.24,4.4,4.12,4.1392,21403,0
2012-10-12,4.3,4.39,4.09,4.13,11135,0
2012-10-15,4.0799,4.3399,4.01,4.1496,29436,0
2012-10-16,4.2,4.4,4.2,4.36,17399,0
2012-10-17,4.42,4.42,4.3101,4.4,6836,0
2012-10-18,4.4,4.42,4.25,4.39,28869,0
2012-10-19,4.18,4.3,4.18,4.27,4411,0
2012-10-22,4.3,4.38,4.2318,4.37,10225,0
2012-10-23,4.39,4.39,4.27,4.38,9050,0
2012-10-24,4.38,4.629,4.362,4.52,59742,0
2012-10-25,4.55,4.61,4.33,4.45,10577,0
2012-10-26,4.45,4.45,4.31,4.42,19600,0
2012-10-31,4.43,4.43,4.23,4.43,7509,0
2012-11-01,4.34,4.58,4.34,4.5208,1600,0
2012-11-02,4.43,4.43,4.35,4.4199,12103,0
2012-11-05,4.34,4.55,4.3,4.53,2405,0
2012-11-06,4.49,4.54,4.49,4.52,4697,0
2012-11-07,4.32,4.32,4.12,4.12,43487,0
2012-11-08,4.16,4.4,4.16,4.285,28485,0
2012-11-09,4.33,4.35,4.23,4.241,18452,0
2012-11-12,4.23,4.2999,4.02,4.17,64401,0
2012-11-13,4.15,4.26,4.12,4.141,23247,0
2012-11-14,4.2,4.25,4.1165,4.15,48400,0
2012-11-15,4.18,4.2,4.01,4.05,56031,0
2012-11-16,4.15,4.5,4.15,4.45,35700,0
2012-11-19,4.45,4.68,4.4,4.4,28976,0
2012-11-20,4.6,4.6,4.31,4.42,3873,0
2012-11-21,4.45,4.64,4.45,4.62,35717,0
2012-11-23,4.6199,5.322,4.6199,5.25,48569,0
2012-11-26,5.28,5.66,5.28,5.36,101169,0
2012-11-27,5.28,5.5,5.24,5.44,20380,0
2012-11-28,5.27,5.9799,5.27,5.89,48242,0
2012-11-29,6,6.41,5.75,6,137097,0
2012-11-30,6,6.15,5.9315,5.9999,36691,0
2012-12-03,6.03,6.24,5.98,6.05,40744,0
2012-12-04,6.03,6.39,6,6.2,29185,0
2012-12-05,6.08,6.28,6.076,6.2,22177,0
2012-12-06,6.2,6.3,6.01,6.27,22252,0
2012-12-07,6.35,6.55,6.281,6.452,42878,0
2012-12-10,6.33,6.76,6.25,6.5,48542,0
2012-12-11,6.61,7.09,6.5,7,48401,0
2012-12-12,7,7.85,7,7.49,146190,0
2012-12-13,7.64,7.7499,7.31,7.61,102601,0
2012-12-14,7.67,7.75,7.52,7.75,32766,0
2012-12-17,7.85,8.46,7.8,8.24,84614,0
2012-12-18,8.3,8.48,8.01,8.24,93422,0
2012-12-19,8.15,8.84,8.1,8.84,53091,0
2012-12-20,8.7,9.13,6.87,7.62,332326,0
2012-12-21,7.44,7.4826,6.07,6.51,278739,0
2012-12-24,6.58,6.6,5.96,6.48,97423,0
2012-12-26,6.66,6.91,6.52,6.68,37030,0
2012-12-27,6.78,7.41,6.6,7.15,78730,0
2012-12-28,7.15,7.8399,7.15,7.66,61163,0
2012-12-31,7.51,8.329,7.11,8.06,54339,0
2013-01-02,8,8.55,7.9,8.23,91169,0
2013-01-03,8.42,8.42,7.13,7.3,83477,0
2013-01-04,7.04,7.25,6.671,6.8,97650,0
2013-01-07,6.8,7.26,6.73,7.26,36625,0
2013-01-08,7.08,7.255,6.95,7.08,34083,0
2013-01-09,7,7.08,6.8,6.81,46601,0
2013-01-10,6.98,6.99,6.5,6.77,54166,0
2013-01-11,6.77,7.11,6.74,6.89,18611,0
2013-01-14,6.78,7.099,6.78,7,8439,0
2013-01-15,7.01,7.02,6.75,6.81,20191,0
2013-01-16,6.89,7.05,6.51,6.87,26625,0
2013-01-17,6.85,6.85,6.6,6.72,16343,0
2013-01-18,6.69,6.9,6.5,6.84,38229,0
2013-01-22,7.17,7.45,6.96,7.34,68140,0
2013-01-23,7.37,7.78,7.32,7.4,26614,0
2013-01-24,7.4,7.53,6.97,7.15,29500,0
2013-01-25,7.16,7.26,6.96,7.18,23666,0
2013-01-28,7.18,7.4,7.1,7.4,18469,0
2013-01-29,7.4,7.65,7.25,7.37,40235,0
2013-01-30,7.36,7.97,7.2,7.82,77779,0
2013-01-31,7.21,7.79,7.21,7.69,28687,0
2013-02-01,7.41,7.899,7.26,7.79,36564,0
2013-02-04,7.78,7.78,7.23,7.23,25078,0
2013-02-05,7.21,7.25,6.71,6.9,35989,0
2013-02-06,6.97,7,6.55,6.99,31191,0
2013-02-07,7,7.25,6.81,7.07,31069,0
2013-02-08,5.54,6,2.98,5.65,385042,0
2013-02-11,5.6,5.7399,5.32,5.6,109206,0
2013-02-12,5.58,5.98,5.571,5.73,101286,0
2013-02-13,5.73,5.88,5.57,5.77,62693,0
2013-02-14,5.83,6.4,5.65,6.15,65212,0
2013-02-15,6.58,6.61,6.06,6.3,47538,0
2013-02-19,6.21,6.24,6.071,6.17,32394,0
2013-02-20,6.11,6.3,6.06,6.16,23738,0
2013-02-21,6.16,6.17,5.786,5.84,20697,0
2013-02-22,5.86,6.2,5.81,5.96,27331,0
2013-02-25,5.9,5.96,5.531,5.54,18223,0
2013-02-26,5.6,5.979,5.6,5.82,10625,0
2013-02-27,5.85,6,5.7,5.93,23272,0
2013-02-28,5.84,5.9,5.6201,5.7,54740,0
2013-03-01,5.57,5.57,5.25,5.31,49964,0
2013-03-04,5.55,6.05,5.25,6.01,108707,0
2013-03-05,6.05,6.2,5.945,6.17,22319,0
2013-03-06,6.12,6.23,5.4,6.05,25981,0
2013-03-07,6,6.18,5.85,6.18,12651,0
2013-03-08,6.18,6.18,5.84,6.16,18743,0
2013-03-11,6.19,6.2499,5.84,6,13532,0
2013-03-12,6.07,6.19,6.07,6.19,19693,0
2013-03-13,6.12,6.18,5.83,6.1,2500,0
2013-03-14,6.08,6.135,5.8,5.9876,5100,0
2013-03-15,5.916,6.1371,5.81,5.91,8475,0
2013-03-18,5.84,6.0399,5.84,5.99,7793,0
2013-03-19,5.5701,6.15,5.5701,6.09,35090,0
2013-03-20,6.11,6.11,6.02,6.109,2247,0
2013-03-21,6.09,6.09,5.765,6,3525,0
2013-03-22,5.99,5.99,5.6,5.74,26011,0
2013-03-25,5.95,6,5.711,5.73,15088,0
2013-03-26,5.75,5.99,5.62,5.64,12765,0
2013-03-27,5.75,5.89,5.65,5.72,14366,0
2013-03-28,5.683,5.89,5.683,5.8599,14078,0
2013-04-01,5.76,5.92,5.7301,5.92,5700,0
2013-04-02,5.95,6.12,5.82,6.04,24309,0
2013-04-03,6.06,6.0801,5.855,5.99,9700,0
2013-04-04,5.81,5.87,5.66,5.77,6187,0
2013-04-05,5.81,6.14,5.81,6.13,22322,0
2013-04-08,6.19,6.19,5.9901,6.03,8731,0
2013-04-09,6.09,6.28,6.0429,6.2,16595,0
2013-04-10,6.12,6.22,6.12,6.22,5900,0
2013-04-11,6.24,6.24,5.841,5.91,14291,0
2013-04-12,5.8,6.2192,5.77,5.94,6600,0
2013-04-15,5.9,5.9,5.751,5.85,6800,0
2013-04-16,5.93,6.1,5.75,6,5600,0
2013-04-17,5.94,6.1299,5.94,6.06,832,0
2013-04-18,5.95,5.95,5.765,5.8,13348,0
2013-04-19,5.85,6.07,5.85,5.98,3825,0
2013-04-22,5.98,5.98,5.8086,5.9,1629,0
2013-04-23,5.88,5.9399,5.721,5.8425,11330,0
2013-04-24,5.8,5.88,5.76,5.78,2669,0
2013-04-26,6.03,6.03,5.94,5.94,800,0
2013-04-29,5.88,5.9,5.6,5.65,27912,0
2013-04-30,5.85,6.05,5.64,5.72,25728,0
2013-05-01,5.84,6.25,5.84,6.09,17596,0
2013-05-02,6.1,6.25,6.08,6.228,18312,0
2013-05-03,6.19,6.35,5.99,6.12,15014,0
2013-05-06,6.1,6.5,6.0765,6.41,24044,0
2013-05-07,6.51,6.91,6.5,6.5,21336,0
2013-05-08,6.52,6.74,6.28,6.74,16936,0
2013-05-09,6.64,6.72,6.51,6.63,26944,0
2013-05-10,6,6,5.55,5.8,42103,0
2013-05-13,5.7,5.8,5.5,5.74,7986,0
2013-05-14,5.75,5.75,5.7,5.71,20991,0
2013-05-15,5.75,6.08,5.75,5.94,16854,0
2013-05-16,5.87,6.12,5.51,5.77,15477,0
2013-05-17,5.68,5.9,5.5,5.75,5600,0
2013-05-20,5.65,5.972,5.6,5.6,8768,0
2013-05-21,5.6,5.6,5.16,5.35,17389,0
2013-05-22,5.35,5.526,5.35,5.4,16132,0
2013-05-23,5.37,5.56,5.36,5.55,7609,0
2013-05-24,5.5,5.532,5.39,5.45,4084,0
2013-05-28,5.47,5.7,5.47,5.61,6744,0
2013-05-29,5.66,5.7,5.37,5.64,9340,0
2013-05-30,5.62,5.69,5.41,5.54,11934,0
2013-05-31,5.4,5.42,5.37,5.4,2315,0
2013-06-03,5.36,5.7,5.36,5.5,7405,0
2013-06-04,5.4,5.65,5.36,5.51,14625,0
2013-06-05,5.48,5.728,5.36,5.43,10415,0
2013-06-06,5.43,5.5,5.37,5.47,3735,0
2013-06-07,5.45,5.45,5.24,5.35,21069,0
2013-06-10,5.29,5.57,5.074,5.34,7000,0
2013-06-11,5.06,5.5,5.03,5.32,11770,0
2013-06-12,5.35,5.35,5.28,5.29,685,0
2013-06-13,5.32,5.35,5.32,5.32,2008,0
2013-06-14,5.2999,5.35,5.2999,5.3499,3500,0
2013-06-17,5.06,5.35,5.05,5.35,3891,0
2013-06-18,5.12,5.12,5.12,5.12,100,0
2013-06-19,5.24,5.29,5.1754,5.23,11700,0
2013-06-20,5.26,5.26,5,5.2,9300,0
2013-06-21,5.1,5.23,5.1,5.21,7665,0
2013-06-24,5.24,5.245,5.1,5.1,4750,0
2013-06-25,5.1,5.3,5,5.2,7241,0
2013-06-26,5.12,5.22,5.1,5.22,13844,0
2013-06-27,5.12,5.29,5.12,5.29,6700,0
2013-06-28,5.15,5.2099,5.1,5.1,13220,0
2013-07-01,5.29,5.29,5.12,5.14,5062,0
2013-07-02,5.14,5.27,5.1,5.19,5300,0
2013-07-03,5.13,5.13,5.11,5.11,1625,0
2013-07-05,5.07,5.27,5,5.1001,7043,0
2013-07-08,5.12,5.3,5.1,5.3,11404,0
2013-07-09,5.32,5.47,5.3,5.44,1824,0
2013-07-10,5.33,5.46,5.19,5.42,3774,0
2013-07-11,5.46,5.46,5.3164,5.44,4196,0
2013-07-12,5.44,5.44,5.35,5.35,1035,0
2013-07-15,5.46,5.46,5.17,5.3,1883,0
2013-07-16,5.48,5.48,5.17,5.2,13023,0
2013-07-17,5.35,5.37,5.15,5.24,14346,0
2013-07-18,5.23,5.3,5.05,5.3,6200,0
2013-07-19,5.18,5.3599,5.05,5.35,3900,0
2013-07-22,5.11,5.5,5.11,5.41,6199,0
2013-07-23,5.31,5.45,5.17,5.24,8074,0
2013-07-24,5.26,5.26,5.15,5.16,5000,0
2013-07-25,5.1,5.26,5.1,5.15,5622,0
2013-07-26,5.16,5.21,5.05,5.17,3343,0
2013-07-29,5.12,5.18,5.12,5.15,3210,0
2013-07-30,5.16,5.27,5.15,5.15,6811,0
2013-07-31,5.19,5.21,5.16,5.1872,5700,0
2013-08-01,5.31,5.31,5.15,5.18,14731,0
2013-08-02,5.15,5.18,5.15,5.1748,4500,0
2013-08-05,5.15,5.1578,5.15,5.1578,2882,0
2013-08-07,5.15,5.1715,5.15,5.1509,4851,0
2013-08-08,5.26,5.26,5.1501,5.17,2300,0
2013-08-09,5.15,5.1505,5.15,5.15,1400,0
2013-08-12,5.09,5.13,4.29,4.82,15369,0
2013-08-13,4.9,5.14,4.49,4.81,8700,0
2013-08-14,4.78,4.78,4.5,4.55,3331,0
2013-08-15,4.54,4.54,4,4.29,45867,0
2013-08-16,4.33,4.33,4.16,4.16,1200,0
2013-08-19,4.24,4.27,4.2,4.25,12608,0
2013-08-20,4.33,4.33,4.236,4.25,7386,0
2013-08-21,4.29,4.29,4.13,4.17,1500,0
2013-08-22,4.22,4.29,4.13,4.24,4768,0
2013-08-23,4.25,4.27,4.05,4.05,4732,0
2013-08-26,4.17,4.2275,4.0301,4.1,7643,0
2013-08-27,4.15,4.25,4.0955,4.249,90203,0
2013-08-28,4.25,4.25,4.12,4.2199,11300,0
2013-08-29,4.2,4.53,4.2,4.53,8718,0
2013-08-30,4.52,5,4.35,4.673,30601,0
2013-09-03,4.41,4.85,4.36,4.8,3000,0
2013-09-04,4.82,4.96,4.7,4.72,7942,0
2013-09-06,4.46,4.46,4.02,4.31,19602,0
2013-09-09,4.39,4.569,4.15,4.16,1910,0
2013-09-10,4.49,4.9199,4.43,4.58,10307,0
2013-09-11,4.76,4.76,4.51,4.52,8264,0
2013-09-12,4.64,4.64,4.035,4.28,16067,0
2013-09-13,4.28,4.52,4.28,4.32,2800,0
2013-09-16,4.21,4.76,4.21,4.75,24470,0
2013-09-17,4.76,4.76,4.31,4.52,5628,0
2013-09-18,4.48,4.6,4.26,4.3,6781,0
2013-09-19,4.3,4.59,4.3,4.47,4818,0
2013-09-20,4.28,4.8,4.28,4.8,10237,0
2013-09-23,4.74,4.99,4.55,4.55,1600,0
2013-09-24,4.8785,4.8785,4.7499,4.79,11170,0
2013-09-25,4.25,4.75,4.12,4.69,19400,0
2013-09-26,4.7,4.7,4.44,4.58,2009,0
2013-09-27,4.5,4.5,4.4,4.49,10000,0
2013-09-30,4.44,4.56,4.4,4.41,10300,0
2013-10-01,4.41,4.55,4.25,4.45,11900,0
2013-10-02,4.41,4.41,4.4,4.4,10100,0
2013-10-03,4.36,4.4,4.18,4.4,8532,0
2013-10-04,4.42,4.43,4.17,4.17,10474,0
2013-10-07,4.18,4.35,4,4.03,9500,0
2013-10-08,4.12,4.15,4.1,4.13,5200,0
2013-10-09,4.04,4.4,3.92,4.14,9900,0
2013-10-10,4.1,4.44,4.02,4.13,5100,0
2013-10-11,4.24,4.45,4.05,4.14,3100,0
2013-10-14,4.05,4.25,4,4.15,1600,0
2013-10-15,4.07,4.14,4.07,4.14,200,0
2013-10-16,4.15,4.28,4.15,4.28,5900,0
2013-10-17,4.22,4.37,4.1,4.21,5700,0
2013-10-18,4.12,4.24,4.12,4.21,2500,0
2013-10-21,4.22,4.38,4.21,4.38,4100,0
2013-10-22,4.22,4.39,4.15,4.3,10896,0
2013-10-23,4.17,4.27,4.13,4.17,4900,0
2013-10-24,4.19,4.25,4.17,4.225,5000,0
2013-10-25,4.2,4.34,4.12,4.33,10000,0
2013-10-28,4.21,4.21,4.21,4.21,400,0
2013-10-29,4.2,4.3,4.12,4.24,5100,0
2013-10-30,4.12,4.23,4.12,4.17,4700,0
2013-10-31,4.23,4.29,3.88,4.18,27861,0
2013-11-01,3.96,4.25,3.96,4.1,1100,0
2013-11-04,4.05,4.05,3.96,4.01,11500,0
2013-11-05,4.03,4.04,3.93,3.99,15000,0
2013-11-06,4,4.14,3.98,3.99,33688,0
2013-11-07,4,4.01,3.91,3.91,14700,0
2013-11-08,3.86,4.08,3.86,4.02,72740,0
2013-11-11,4,4,4,4,6500,0
2013-11-12,4.03,4.04,4,4,31100,0
2013-11-13,4.09,4.09,4.09,4.09,200,0
2013-11-14,4.1,4.269,4.1,4.26,15077,0
2013-11-15,4.3,4.47,4.2501,4.4,27033,0
2013-11-18,4.46,4.5,4.42,4.5,14200,0
2013-11-19,4.52,4.55,4.25,4.47,16400,0
2013-11-20,4.49,4.68,4.49,4.68,1200,0
2013-11-21,4.69,4.7,4.5,4.67,13700,0
2013-11-22,4.65,4.65,4.6,4.65,4900,0
2013-11-25,4.7,4.72,4.61,4.644,22762,0
2013-11-26,4.65,6.03,4.65,5.25,51700,0
2013-11-27,5.68,5.739,5.2875,5.6,46472,0
2013-11-29,5.65,5.8501,5.58,5.75,23732,0
2013-12-02,5.49,6,5.49,6,16471,0
2013-12-03,5.78,5.99,5.63,5.76,20400,0
2013-12-04,5.68,5.98,5.46,5.9,52800,0
2013-12-05,5.63,5.9,5.54,5.87,36400,0
2013-12-06,5.86,5.88,5.69,5.72,1100,0
2013-12-09,5.68,5.9,5.68,5.86,1400,0
2013-12-10,5.76,5.88,5.76,5.85,3200,0
2013-12-11,5.8,5.899,5.79,5.85,5107,0
2013-12-12,5.77,5.77,5.51,5.71,8600,0
2013-12-13,5.51,5.63,5.51,5.61,3100,0
2013-12-16,5.59,5.9,5.58,5.88,3800,0
2013-12-17,5.64,5.88,5.64,5.86,3400,0
2013-12-18,5.74,5.86,5.7115,5.8,4625,0
2013-12-19,5.74,5.86,5.51,5.86,10300,0
2013-12-20,5.76,5.86,5.53,5.68,9700,0
2013-12-23,5.63,5.67,5.29,5.46,14800,0
2013-12-24,5.4201,5.4201,5.4201,5.4201,145,0
2013-12-26,5.89,5.89,5.48,5.57,1500,0
2013-12-27,5.56,5.5996,5.47,5.54,5007,0
2013-12-30,5.48,5.729,5.4701,5.6,6588,0
2013-12-31,5.51,5.63,5.34,5.63,5500,0
2014-01-02,5.7,5.889,5.7,5.7999,8660,0
2014-01-03,5.84,5.8798,5.8251,5.84,5444,0
2014-01-06,5.85,5.88,5.7,5.88,10473,0
2014-01-07,5.62,5.88,5.62,5.69,3100,0
2014-01-08,5.69,5.69,5.55,5.67,5400,0
2014-01-09,5.62,5.64,5.4,5.61,6300,0
2014-01-10,5.53,5.64,5.47,5.55,2600,0
2014-01-13,5.56,5.56,5.4,5.4,5600,0
2014-01-14,5.4,5.594,5.27,5.3999,2850,0
2014-01-15,5.41,5.6,5.3,5.6,1700,0
2014-01-16,5.51,5.59,5.27,5.49,2900,0
2014-01-17,5.13,5.36,5.12,5.32,16300,0
2014-01-21,5.29,5.45,5.11,5.388,17878,0
2014-01-22,5.33,5.45,5.2401,5.2891,4307,0
2014-01-23,5.29,5.3,5.28,5.28,1400,0
2014-01-24,5.2,5.25,4.99,5.03,10400,0
2014-01-27,5.16,5.16,5.12,5.15,1520,0
2014-01-28,5.18,5.33,4.88,5.23,13300,0
2014-01-29,5.11,5.18,4.9,5.01,2300,0
2014-01-30,5.01,5.1,5.01,5.02,10244,0
2014-01-31,5,5.13,5,5.13,4300,0
2014-02-03,5.08,5.08,5.0799,5.08,5634,0
2014-02-04,5.03,5.13,4.89,5.05,11535,0
2014-02-05,4.87,5.23,4.85,5.21,9653,0
2014-02-06,5.6,6.8,5.6,6.08,125610,0
2014-02-07,7.13,7.17,6.17,6.4,48297,0
2014-02-10,6.39,6.74,6.261,6.63,43557,0
2014-02-11,6.62,6.8,6.61,6.66,19946,0
2014-02-12,6.66,6.75,6.61,6.68,13751,0
2014-02-13,6.51,6.5633,5.97,6.51,43877,0
2014-02-14,6.56,6.65,6.45,6.65,5043,0
2014-02-18,6.65,6.8,6.39,6.79,33932,0
2014-02-19,6.63,6.75,6.6,6.75,4150,0
2014-02-20,6.61,6.7708,6.6,6.7708,4655,0
2014-02-21,6.71,6.8,6.61,6.8,9226,0
2014-02-24,6.8,6.9,6.37,6.9,39211,0
2014-02-25,6.05,6.89,6.05,6.88,6803,0
2014-02-26,6.811,6.89,6.496,6.89,9947,0
2014-02-27,6.8796,6.9499,6.831,6.9,6691,0
2014-02-28,6.83,6.92,6.54,6.7,27223,0
2014-03-03,6.668,6.668,6.64,6.65,1003,0
2014-03-04,6.65,6.95,6.64,6.95,25657,0
2014-03-05,6.55,6.95,6.55,6.8976,3001,0
2014-03-06,6.9,6.95,6.8051,6.95,30609,0
2014-03-07,6.75,6.9499,6.7,6.7,5277,0
2014-03-10,6.7001,6.7001,6.44,6.61,5386,0
2014-03-11,6.41,6.85,6.21,6.61,12974,0
2014-03-12,6.84,6.889,6.43,6.5,7107,0
2014-03-13,6.65,6.73,6.5299,6.73,3312,0
2014-03-14,6.81,6.83,6.76,6.77,624,0
2014-03-17,6.8,6.8,6.68,6.68,3963,0
2014-03-18,6.7,6.75,6.51,6.51,6775,0
2014-03-19,6.64,6.64,6.25,6.49,9845,0
2014-03-20,6.41,6.66,6.41,6.48,11434,0
2014-03-21,6.45,6.75,6.45,6.74,4490,0
2014-03-24,6.66,6.66,6.451,6.451,3454,0
2014-03-25,6.75,6.75,6.45,6.525,959,0
2014-03-26,6.58,6.59,6.5,6.59,1700,0
2014-03-27,6.32,6.55,6.32,6.36,9570,0
2014-03-28,6.52,6.54,6.33,6.3301,5300,0
2014-03-31,6.31,6.49,6.305,6.38,6469,0
2014-04-01,6.33,6.589,6.311,6.54,1737,0
2014-04-02,6.49,6.59,6.45,6.5,6050,0
2014-04-03,6.501,6.501,6.36,6.5,1820,0
2014-04-04,6.36,6.44,6.3,6.37,4436,0
2014-04-08,6.39,6.52,6.33,6.42,3934,0
2014-04-09,6.7399,6.7399,6.25,6.29,4140,0
2014-04-10,6.26,6.4968,6.25,6.301,4174,0
2014-04-14,6.27,6.35,5.93,5.95,20669,0
2014-04-15,5.62,5.93,5.57,5.79,14714,0
2014-04-16,5.8,6.399,5.71,5.94,3400,0
2014-04-17,6.138,6.138,6.138,6.138,264,0
2014-04-21,6.12,6.37,6.11,6.35,16106,0
2014-04-22,6.4,6.4001,6.19,6.3,19724,0
2014-04-23,6.4,6.41,6.4,6.41,689,0
2014-04-24,6.39,6.39,6.11,6.38,640,0
2014-04-28,6.38,6.38,6.0038,6.05,2341,0
2014-04-29,5.99,6.08,5.76,5.88,25623,0
2014-04-30,5.96,6.19,5.88,6.12,3116,0
2014-05-01,5.83,6.19,5.78,5.83,3222,0
2014-05-02,6.11,6.189,5.9801,6.1,7221,0
2014-05-05,6.1,6.179,5.8,6.06,18205,0
2014-05-06,6.14,6.19,5.98,5.99,7298,0
2014-05-07,6.01,6.14,5.77,6.14,11558,0
2014-05-08,6.14,6.28,5.88,6.28,7472,0
2014-05-09,6.5,6.8799,6.488,6.75,28293,0
2014-05-12,6.84,6.88,6.65,6.77,19408,0
2014-05-13,6.75,6.85,6.71,6.745,10187,0
2014-05-14,6.5,6.69,6.15,6.39,23188,0
2014-05-15,6.37,6.38,5.895,5.895,18480,0
2014-05-16,6.05,6.23,5.8,5.8,19829,0
2014-05-19,5.8,6.09,5.75,5.86,7548,0
2014-05-20,5.9,6.23,5.9,6.21,5540,0
2014-05-21,6.01,6.01,5.95,6,10680,0
2014-05-22,5.95,6,5.9,5.926,8862,0
2014-05-23,5.93,5.93,5.92,5.92,348,0
2014-05-27,5.92,6.17,5.92,6.1699,5748,0
2014-05-28,6.09,6.09,5.93,5.93,2090,0
2014-05-30,6,6.16,6,6.16,1200,0
2014-06-02,6.14,6.14,5.92,6.14,1424,0
2014-06-03,6.05,6.13,5.92,6.11,6710,0
2014-06-04,6.01,6.13,6,6.13,14398,0
2014-06-05,5.98,6.1099,5.96,6.1099,4120,0
2014-06-06,5.97,6.3,5.9501,5.98,9954,0
2014-06-09,6.11,6.26,5.96,6.08,7406,0
2014-06-10,5.94,6.29,5.94,6.19,7800,0
2014-06-11,6.26,6.26,5.94,6.09,2335,0
2014-06-12,6.28,6.28,6.09,6.19,2018,0
2014-06-13,6.04,6.19,6.04,6.19,4061,0
2014-06-16,6,6.29,5.97,6.19,39241,0
2014-06-17,6.25,6.64,6.25,6.56,4413,0
2014-06-18,6.57,6.8,6.57,6.67,19777,0
2014-06-19,6.79,6.81,6.28,6.73,8937,0
2014-06-20,6.7,6.81,6.7,6.71,16622,0
2014-06-23,6.79,6.79,6.7,6.76,3432,0
2014-06-24,6.7,6.789,6.7,6.7,7273,0
2014-06-25,6.7,6.75,6.24,6.75,8717,0
2014-06-26,6.7,6.8,6.55,6.65,5521,0
2014-06-27,6.77,6.8,6.46,6.78,6171,0
2014-06-30,6.8,6.8,6.51,6.76,14005,0
2014-07-01,6.81,6.85,6.52,6.75,5872,0
2014-07-02,6.68,6.84,6.46,6.74,6500,0
2014-07-03,6.65,6.85,6.65,6.835,1520,0
2014-07-07,6.86,6.95,6.6,6.84,11010,0
2014-07-08,6.91,6.96,6.8,6.93,5705,0
2014-07-09,6.72,6.9,6.7,6.86,5368,0
2014-07-11,6.92,6.92,6.72,6.729,6233,0
2014-07-14,6.89,6.91,6.56,6.75,5412,0
2014-07-15,6.63,6.63,6.6,6.61,1118,0
2014-07-16,6.6,6.6,6.6,6.6,159,0
2014-07-17,6.511,6.52,6.5101,6.5101,2548,0
2014-07-18,6.5101,6.89,6.5101,6.65,24512,0
2014-07-21,6.56,6.74,6.54,6.74,1216,0
2014-07-22,6.75,6.75,6.71,6.72,4850,0
2014-07-23,6.75,6.77,6.75,6.77,2412,0
2014-07-24,6.78,6.799,6.77,6.799,866,0
2014-07-25,6.76,6.839,6.75,6.808,4571,0
2014-07-28,6.83,6.83,6.83,6.83,281,0
2014-07-29,6.54,6.8186,6.41,6.48,9962,0
2014-07-30,6.65,6.72,6.65,6.72,587,0
2014-07-31,6.55,6.71,6.42,6.6999,3877,0
2014-08-01,6.58,6.6,6.46,6.46,1406,0
2014-08-04,6.42,6.429,6.411,6.429,2224,0
2014-08-05,6.5799,6.5799,6.04,6.13,3119,0
2014-08-06,6.44,6.44,6.203,6.203,10200,0
2014-08-07,6.01,6.76,6.01,6.7,30144,0
2014-08-08,6.8499,6.8499,6.6,6.7,6283,0
2014-08-11,6.2,6.7,6.2,6.57,1368,0
2014-08-12,6.38,6.47,6.38,6.47,3718,0
2014-08-13,6.421,6.46,6.421,6.46,451,0
2014-08-14,6.5,6.53,6.5,6.53,1317,0
2014-08-18,6.53,6.53,6.4304,6.45,4315,0
2014-08-19,6.662,6.662,6.52,6.56,5158,0
2014-08-20,6.525,6.5501,6.525,6.5501,566,0
2014-08-21,6.5116,6.63,6.5116,6.63,4150,0
2014-08-22,6.6213,6.6213,6.61,6.61,650,0
2014-08-25,6.67,6.9,6.67,6.76,10365,0
2014-08-26,6.8,6.8001,6.79,6.8001,1784,0
2014-08-27,6.85,6.8525,6.85,6.8525,2134,0
2014-08-28,6.9,6.9,6.78,6.8,13002,0
2014-08-29,6.49,6.85,6.49,6.81,6040,0
2014-09-02,6.67,6.799,6.572,6.7,4127,0
2014-09-03,6.58,6.63,6.49,6.57,6895,0
2014-09-04,6.51,6.64,6.51,6.64,400,0
2014-09-05,6.637,6.64,6.515,6.6299,3676,0
2014-09-08,6.66,8,6.51,7.87,51031,0
2014-09-09,7.57,7.82,7.52,7.76,34700,0
2014-09-10,7.78,7.84,7.38,7.4,19212,0
2014-09-11,8.35,10.8,8.35,9.15,305633,0
2014-09-12,8.81,9.35,8.745,8.88,63036,0
2014-09-15,9.09,9.5,8.5201,9.37,41910,0
2014-09-16,9.44,9.5,9.15,9.46,31231,0
2014-09-17,9.47,9.47,8.739,9.15,29721,0
2014-09-18,9.36,10.77,8.92,10.5,91478,0
2014-09-19,10.5,11.73,10.086,11.36,163788,0
2014-09-22,11.75,12,11.19,11.99,307879,0
2014-09-23,11.72,12.19,10.57,11.65,362400,0
2014-09-24,11.25,11.75,11.08,11.34,52458,0
2014-09-25,10.93,11.1,10.2,10.26,76543,0
2014-09-26,10.49,11.85,10.376,11.55,77662,0
2014-09-29,11.67,12.45,11.55,12.16,137308,0
2014-09-30,12.15,13.49,11.67,12.02,131355,0
2014-10-01,10.77,11.766,10.56,10.74,67102,0
2014-10-02,10.71,11.13,10.06,10.97,41164,0
2014-10-03,11.01,11.47,10.5,10.51,30426,0
2014-10-06,10.39,10.58,10.05,10.26,33133,0
2014-10-07,10.14,10.44,10.062,10.17,12112,0
2014-10-08,10.28,10.35,10.06,10.24,20503,0
2014-10-09,10.23,10.29,9.82,9.87,21527,0
2014-10-10,9.86,10.259,9.81,10.12,12021,0
2014-10-13,10.01,10.01,9.6,9.79,23349,0
2014-10-14,9.8,9.81,9.23,9.34,24868,0
2014-10-15,9.33,9.36,8.91,8.99,22121,0
2014-10-16,8.98,9.4803,8.89,9.29,18432,0
2014-10-17,9.31,10.27,9.31,9.72,37933,0
2014-10-20,9.5,10.06,9.5,9.77,28292,0
2014-10-21,9.79,10.19,9.62,10.19,15549,0
2014-10-22,10.11,11.26,10.11,11.26,22587,0
2014-10-23,11.53,12.18,11.193,11.98,43491,0
2014-10-24,11.91,13.02,11.802,13,48178,0
2014-10-27,13,13.99,12.98,13.58,139456,0
2014-10-28,13.81,14.9,13.58,14.88,188223,0
2014-10-29,14.9,14.9,13.56,13.85,73578,0
2014-10-30,13.88,13.88,12.11,13.28,91263,0
2014-10-31,13.141,13.51,12.8,13.36,36506,0
2014-11-03,13.44,14.228,13.44,13.83,56960,0
2014-11-04,14,14.14,13.64,14.14,30638,0
2014-11-05,14.25,14.89,13.77,14.12,64080,0
2014-11-06,14.68,14.68,13.29,14.24,46944,0
2014-11-07,11.98,13.75,11.001,11.8,88040,0
2014-11-10,11.68,11.7,11.02,11.55,106399,0
2014-11-11,11.22,12.26,11.1,12.26,124879,0
2014-11-12,12.51,12.99,11.71,12,37051,0
2014-11-13,12.05,12.486,11.711,11.83,48329,0
2014-11-14,11.56,12.44,11.42,11.66,39805,0
2014-11-17,11.13,11.9,10.79,11.78,103416,0
2014-11-18,11.33,12.141,11.3,11.44,31331,0
2014-11-19,11.56,11.91,11.04,11.13,21016,0
2014-11-20,11.1,11.43,10.57,10.63,56772,0
2014-11-21,10.99,11,10.56,10.6,25633,0
2014-11-24,10.51,10.7,10.15,10.24,35596,0
2014-11-25,10.16,10.63,10.16,10.31,11408,0
2014-11-26,10.55,11.38,10.43,11.15,53198,0
2014-11-28,11.37,11.39,10.77,10.78,24120,0
2014-12-01,10.73,10.91,10.254,10.68,40759,0
2014-12-02,10.55,10.77,10.286,10.35,20435,0
2014-12-03,10.45,10.45,9.8,9.97,65244,0
2014-12-04,9.81,10.41,9.8,9.86,25145,0
2014-12-05,9.69,10.27,9.69,10.27,18795,0
2014-12-08,10.18,10.32,9.82,9.95,11968,0
2014-12-09,10,10.8,9.896,10.74,21539,0
2014-12-10,10.9,10.9,10.31,10.31,9227,0
2014-12-11,10.374,10.59,10.3,10.435,3514,0
2014-12-12,10.3,11.175,10.3,10.9,20392,0
2014-12-15,10.48,10.87,10.05,10.26,32185,0
2014-12-16,10,10.99,9.83,10.21,40377,0
2014-12-17,10.43,10.95,10.43,10.58,5950,0
2014-12-18,10.43,10.96,10.141,10.46,12975,0
2014-12-19,10.26,10.9,10.17,10.17,35287,0
2014-12-22,10.28,11,10.28,10.85,23701,0
2014-12-23,11,11.8,11,11.62,12821,0
2014-12-24,11.55,11.86,11.4,11.76,10360,0
2014-12-26,12.14,13.245,11.97,12.98,58000,0
2014-12-29,13.2,13.2,12.56,12.56,27269,0
2014-12-30,12.56,12.56,11.42,12.42,16573,0
2014-12-31,12.25,12.61,11.57,12.37,22510,0
2015-01-02,12.47,12.47,11.68,12.05,8936,0
2015-01-05,12.02,12.02,11.194,11.46,11015,0
2015-01-06,11.6,12.28,11,11.44,25838,0
2015-01-07,11.3,11.84,11.3,11.68,19643,0
2015-01-08,11.84,12.47,11.693,12.31,23352,0
2015-01-09,12.51,13.05,11.611,12.84,22333,0
2015-01-12,12.88,12.98,12.502,12.64,11758,0
2015-01-13,12.75,12.75,12.51,12.73,5077,0
2015-01-14,12.75,12.75,12.26,12.29,7813,0
2015-01-15,12.31,12.87,12.07,12.26,5187,0
2015-01-16,12.39,12.98,12.28,12.43,7419,0
2015-01-20,12.52,13.75,12.272,12.5,60393,0
2015-01-21,12.88,13.78,12.75,13.34,18074,0
2015-01-22,13.24,13.24,12.63,12.79,8700,0
2015-01-23,12.536,13.75,12.5,12.709,10100,0
2015-01-26,12.57,13.49,12.25,12.79,16945,0
2015-01-27,13,13.295,12.58,12.85,29503,0
2015-01-28,13.024,13.18,12.9,13.03,10070,0
2015-01-29,12.9,13.24,12.9,12.94,7324,0
2015-01-30,13.26,13.37,12.9,13.37,4431,0
2015-02-02,13.23,13.39,12.9,13.09,7505,0
2015-02-03,13.44,13.49,12.9,13.39,11164,0
2015-02-04,13.06,13.55,12.91,12.92,35239,0
2015-02-05,13.75,14,13.326,13.93,94174,0
2015-02-06,13.85,13.94,13.52,13.8,27887,0
2015-02-09,14,14.5,13.87,14.07,52659,0
2015-02-10,13.94,13.94,13.12,13.18,40874,0
2015-02-11,13.15,13.69,12.77,12.92,39602,0
2015-02-12,12.83,13.83,12.78,12.87,10415,0
2015-02-13,12.97,13.18,12.13,12.47,54948,0
2015-02-17,12.4,13.38,12.311,12.79,66499,0
2015-02-18,12.99,13.22,12.5,12.55,19554,0
2015-02-19,12.5,12.58,12.21,12.21,10429,0
2015-02-20,12.15,12.54,12.07,12.25,13630,0
2015-02-23,12.25,12.47,10.85,11.12,56625,0
2015-02-24,11.12,12.15,10.78,11.01,43449,0
2015-02-25,11.21,12.036,11,11.27,20960,0
2015-02-26,11.08,12.5,11.08,12.29,30528,0
2015-02-27,12.25,12.44,12.07,12.43,17896,0
2015-03-02,12.48,12.91,12.34,12.65,23300,0
2015-03-03,12.5,12.95,12.34,12.74,19300,0
2015-03-04,12.71,12.86,12.65,12.69,4500,0
2015-03-05,12.57,12.94,12.49,12.63,9900,0
2015-03-06,12.45,12.81,12.01,12.81,14200,0
2015-03-09,12.22,12.9,12.11,12.49,5400,0
2015-03-10,12.39,12.56,11.61,12.14,11100,0
2015-03-11,12,12.8,12,12.1,9200,0
2015-03-12,12.13,12.42,12.12,12.26,16000,0
2015-03-13,12.26,12.47,12.19,12.39,6500,0
2015-03-16,12.32,12.48,12.23,12.25,7700,0
2015-03-17,12.04,12.5,12.04,12.26,6900,0
2015-03-18,12.3,13.02,12.3,12.77,15300,0
2015-03-19,12.6,13.17,12.6,13.07,15800,0
2015-03-20,12.75,13.2,12.75,12.82,9100,0
2015-03-23,12.97,13.15,12.12,12.33,34600,0
2015-03-24,12.6,12.96,12.6,12.78,4800,0
2015-03-25,12.67,12.96,12.67,12.72,4800,0
2015-03-26,12.6,12.92,12.6,12.69,10600,0
2015-03-27,12.77,12.77,12.2,12.44,13500,0
2015-03-30,12.58,12.89,12.38,12.66,11000,0
2015-03-31,12.65,13.09,12.65,13.05,11763,0
2015-04-01,12.97,13.01,12.36,12.98,5400,0
2015-04-02,12.67,12.93,12.67,12.93,3600,0
2015-04-06,12.7,12.98,12.7,12.92,6300,0
2015-04-07,12.92,13,12.724,12.83,12282,0
2015-04-08,12.85,13.05,12.85,12.98,10800,0
2015-04-09,13.06,13.901,13.06,13.72,24517,0
2015-04-10,13.5,13.6,13.22,13.5,3700,0
2015-04-13,13.88,13.88,13.16,13.52,8100,0
2015-04-14,13.63,13.66,13.59,13.59,800,0
2015-04-15,13.64,13.74,13.47,13.48,6148,0
2015-04-16,13.445,13.445,13.21,13.25,1499,0
2015-04-17,13.13,13.33,13.1,13.29,4600,0
2015-04-20,13.18,13.37,13.111,13.14,2587,0
2015-04-21,13.16,13.16,13.13,13.16,417,0
2015-04-22,13.65,13.65,13.26,13.3,2481,0
2015-04-23,13.45,13.62,13.13,13.36,4400,0
2015-04-24,13.36,13.36,13.18,13.28,1770,0
2015-04-27,13.28,13.28,13,13.11,12600,0
2015-04-28,13.02,13.219,13,13.13,8939,0
2015-04-29,13.02,13.47,13.02,13.1,11700,0
2015-04-30,13.13,13.4,13,13.03,10600,0
2015-05-01,13.45,13.45,13.09,13.12,8500,0
2015-05-04,13.35,13.35,13.17,13.18,4300,0
2015-05-05,13.16,13.41,13.1,13.14,8100,0
2015-05-06,13.16,13.2,13.14,13.14,1575,0
2015-05-07,13.38,13.38,13.1,13.17,7821,0
2015-05-08,13.17,13.29,12,12.6,42300,0
2015-05-11,12.57,13.57,12.25,12.31,4300,0
2015-05-12,12.5,12.82,12.16,12.42,17350,0
2015-05-13,13.34,13.34,12.5,12.52,2100,0
2015-05-14,12.3,13.2,11.8,12.77,15100,0
2015-05-15,13.1,13.11,12.31,12.56,7313,0
2015-05-18,12.6,12.6,12.32,12.32,4671,0
2015-05-19,12.39,12.49,12.05,12.28,8919,0
2015-05-20,12.19,12.27,11.74,11.8,9500,0
2015-05-21,11.56,12.2,11.56,11.78,7600,0
2015-05-22,11.76,12.29,11.73,11.73,4600,0
2015-05-26,11.8,12.09,11.72,11.87,7223,0
2015-05-27,11.8,12.08,11.61,11.65,7900,0
2015-05-28,11.63,11.9,11.24,11.37,13596,0
2015-05-29,11.37,11.45,10.82,10.9,21400,0
2015-06-01,11.07,11.14,11,11.01,6252,0
2015-06-02,11.157,11.296,11,11.05,7799,0
2015-06-03,11.31,11.31,10.81,10.86,14900,0
2015-06-04,11,11.02,10.74,10.79,52700,0
2015-06-05,11.06,11.06,10.75,10.8,12000,0
2015-06-08,10.94,10.97,10.78,10.83,8500,0
2015-06-09,10.8,10.94,10.75,10.75,7036,0
2015-06-10,10.76,11,10.75,10.98,6710,0
2015-06-11,10.95,11.24,10.94,10.98,3499,0
2015-06-12,10.96,11.24,10.9,11.12,2500,0
2015-06-15,11.19,11.19,10.9,10.98,4800,0
2015-06-16,11.07,11.07,10.74,10.74,5200,0
2015-06-17,10.76,11.08,10.72,10.75,3800,0
2015-06-18,11,11.09,10.73,10.97,3400,0
2015-06-19,10.96,11.05,10.85,10.85,5700,0
2015-06-22,11.02,11.02,10.86,10.87,6600,0
2015-06-23,10.95,11.01,10.86,11.01,2345,0
2015-06-24,10.9,11.01,10.73,10.91,9400,0
2015-06-25,10.75,10.9,10.51,10.51,15100,0
2015-06-26,10.5,10.5,9.83,10.09,14600,0
2015-06-29,10.01,10.14,9.55,9.75,24200,0
2015-06-30,9.83,10.06,9.5,9.5,15989,0
2015-07-01,9.61,9.8,8.97,8.97,23000,0
2015-07-02,8.89,9.11,8.63,8.81,39200,0
2015-07-06,8.82,8.9,8.7,8.84,37000,0
2015-07-07,8.9,9.13,8.85,9,56700,0
2015-07-08,8.94,8.95,8.9,8.94,4000,0
2015-07-09,8.94,9.05,8.94,8.98,8800,0
2015-07-10,9.05,9.15,8.94,8.95,14800,0
2015-07-13,8.98,8.99,8.73,8.77,7300,0
2015-07-14,8.9118,8.9399,8.59,8.61,20884,0
2015-07-15,8.62,8.89,8.2,8.46,17687,0
2015-07-16,8.61,8.76,8.46,8.69,14200,0
2015-07-17,8.91,9.06,8.85,9.06,13300,0
2015-07-20,8.98,9.17,8.88,8.95,5200,0
2015-07-21,9.04,9.47,9.04,9.47,3100,0
2015-07-22,9.63,9.63,9.05,9.2,5000,0
2015-07-23,9.18,9.33,8.91,9.06,7100,0
2015-07-24,9.01,9.01,8.92,9,15800,0
2015-07-27,8.98,9.21,8.85,9.17,5500,0
2015-07-28,9.01,9.26,8.83,9.16,9000,0
2015-07-29,9.23,9.3,9.04,9.27,7400,0
2015-07-30,9.3,9.3,9.21,9.21,2800,0
2015-07-31,9.28,9.48,9.19,9.25,3500,0
2015-08-03,9.19,9.21,9.12,9.19,16059,0
2015-08-04,9.17,9.29,9.16,9.26,5700,0
2015-08-05,9.27,9.74,9.27,9.5,5000,0
2015-08-06,9.87,9.975,9.546,9.58,1356,0
2015-08-07,9.37,9.95,9.37,9.52,9600,0
2015-08-10,9.5,9.5,9.08,9.16,5500,0
2015-08-11,8.99,9.64,8.99,9.25,2356,0
2015-08-12,9.02,9.73,8.82,9.29,33400,0
2015-08-13,9.44,9.53,9.44,9.53,900,0
2015-08-14,9.09,9.61,8.89,9.26,17600,0
2015-08-17,9.08,9.46,8.81,9.39,10600,0
2015-08-18,9.47,9.63,9.12,9.12,1900,0
2015-08-19,9.32,9.87,9.32,9.72,10500,0
2015-08-20,9.76,9.98,9.52,9.71,3300,0
2015-08-21,10.5,10.5,9.45,9.53,10200,0
2015-08-24,8.87,9.75,8.87,9.43,10257,0
2015-08-25,9.4,9.76,9.35,9.65,3400,0
2015-08-26,9.86,10.9,8.78,10.8,41300,0
2015-08-27,11.24,12,10.86,10.98,10000,0
2015-08-28,11.12,11.56,11.11,11.37,17600,0
2015-08-31,11.55,11.8,11.07,11.39,63900,0
2015-09-01,10.82,11.47,10.09,11.23,8100,0
2015-09-02,11.18,11.6,10.65,10.89,22100,0
2015-09-03,9.34,11.29,9.34,11.05,10600,0
2015-09-04,11.03,11.05,10.32,11.05,6000,0
2015-09-08,11.05,11.05,10.6,10.94,20900,0
2015-09-09,10.95,10.95,10.75,10.75,2700,0
2015-09-10,10.5,10.6,10.09,10.24,19709,0
2015-09-11,10.24,10.83,9.85,10.64,44100,0
2015-09-14,10.6,10.78,10.11,10.51,40300,0
2015-09-15,10.31,10.9,10.25,10.5,16400,0
2015-09-16,10.66,10.88,9.98,10.59,14800,0
2015-09-17,10.25,10.839,10.12,10.81,15118,0
2015-09-18,10.68,11.5,10.48,11.49,16000,0
2015-09-21,11.41,12,10.8,11.78,18500,0
2015-09-22,11.63,11.95,11.53,11.76,11300,0
2015-09-23,11.21,11.99,10.99,11.93,27787,0
2015-09-24,11.8,11.97,11.76,11.97,2436,0
2015-09-25,12,12,11.07,11.55,16100,0
2015-09-28,11.5,11.52,11.07,11.26,14452,0
2015-09-29,11.26,11.53,10.92,10.95,8900,0
2015-09-30,10.37,10.92,10.19,10.73,4800,0
2015-10-01,10.89,11.37,10.28,11.13,25300,0
2015-10-02,10.73,11.99,10.73,10.85,15100,0
2015-10-05,11.23,11.26,10.5,11.04,6244,0
2015-10-06,10.42,10.97,10.41,10.89,18100,0
2015-10-07,11,11,10.21,10.21,8500,0
2015-10-08,10.24,10.82,10.24,10.82,4600,0
2015-10-09,10.42,11,10.26,10.76,45900,0
2015-10-12,10.95,10.95,10.4,10.72,10310,0
2015-10-13,10.9,10.9,10.28,10.4,9300,0
2015-10-14,10.38,10.66,10.34,10.48,5400,0
2015-10-15,10.41,10.54,10.21,10.54,9000,0
2015-10-16,10.51,10.73,10.51,10.51,3100,0
2015-10-19,10.45,10.65,10.34,10.43,3107,0
2015-10-20,10.5,10.5,10.17,10.19,4000,0
2015-10-21,10.23,10.66,10.23,10.26,9000,0
2015-10-22,10.44,10.64,10.35,10.53,7800,0
2015-10-23,10.73,10.79,10.31,10.31,13000,0
2015-10-26,10.55,10.73,10.29,10.51,5300,0
2015-10-27,10.81,10.87,10.43,10.51,18400,0
2015-10-28,10.88,10.88,10.51,10.6,4500,0
2015-10-29,10.9,10.9,10.64,10.73,4900,0
2015-10-30,11.29,11.53,10.55,11.14,8000,0
2015-11-02,11.87,11.88,10.85,11.01,14918,0
2015-11-03,11.08,11.5,11.05,11.23,6300,0
2015-11-04,11.49,11.49,10.72,10.98,4971,0
2015-11-05,10.5,10.96,10.25,10.25,19400,0
2015-11-06,10.3,10.3,8.41,8.41,130900,0
2015-11-09,8.75,10.49,8.51,10.19,58401,0
2015-11-10,10.48,10.48,9.33,9.35,22400,0
2015-11-11,9.41,9.46,8.86,8.89,14300,0
2015-11-12,9.08,9.08,8.85,8.85,3600,0
2015-11-13,8.75,8.87,8.5,8.75,15900,0
2015-11-16,8.55,9.25,8.55,9.25,19200,0
2015-11-17,9.06,9.84,8.88,9.35,55500,0
2015-11-18,9.39,9.5,9.16,9.39,12000,0
2015-11-19,9.35,9.35,8.74,8.8,18600,0
2015-11-20,9,9.54,9,9.33,14000,0
2015-11-23,9.13,9.53,9.11,9.45,10500,0
2015-11-24,9.45,9.45,9.19,9.36,3600,0
2015-11-25,9.06,9.32,9.05,9.21,2200,0
2015-11-27,9.36,9.63,9.36,9.61,2600,0
2015-11-30,9.22,9.48,9.2,9.47,5400,0
2015-12-01,9.49,10.3,9.37,9.37,11014,0
2015-12-02,9.54,9.54,9.254,9.38,6299,0
2015-12-03,9.5,9.58,9.32,9.32,9354,0
2015-12-04,9.41,9.59,9.31,9.41,1500,0
2015-12-07,9.18,9.23,9.1,9.14,3800,0
2015-12-08,9.49,9.49,9.1801,9.22,3088,0
2015-12-09,9.09,9.47,9.05,9.15,4300,0
2015-12-10,9.01,9.22,8.77,8.77,5700,0
2015-12-11,9.13,9.71,8.88,8.94,118000,0
2015-12-14,9.3,9.3499,8.7,8.75,9221,0
2015-12-15,8.66,9.07,8.64,8.64,10700,0
2015-12-16,8.92,9,8.55,8.56,5700,0
2015-12-17,9.09,9.82,8.55,9.79,32400,0
2015-12-18,9.54,9.83,9.1,9.46,29900,0
2015-12-21,9.69,9.77,9.2,9.21,9100,0
2015-12-22,9.67,9.67,9.2,9.3299,7889,0
2015-12-23,9.33,9.33,8.72,9.11,10300,0
2015-12-24,9.099,9.099,8.74,8.99,4497,0
2015-12-28,9.04,9.34,9.04,9.16,5274,0
2015-12-29,9.22,9.23,8.84,9.1,6646,0
2015-12-30,8.92,9.31,8.881,9.1042,7594,0
2015-12-31,9.17,9.4,9.08,9.4,2944,0
2016-01-04,9.35,9.35,8.76,8.96,2217,0
2016-01-05,9.1115,9.22,8.7,8.99,13977,0
2016-01-06,9,9,8.7,8.9,3195,0
2016-01-07,8.85,9.41,8.65,9.3,28383,0
2016-01-08,9.1,9.1899,9.0999,9.15,2464,0
2016-01-11,8.732,9.1008,8.5301,9.1,9395,0
2016-01-12,8.74,9.31,8.6586,9.28,1260,0
2016-01-13,8.78,9.14,8.57,8.9,6300,0
2016-01-14,8.6,9.1,8.4648,9.03,13875,0
2016-01-15,8.98,8.98,8.6,8.6,4363,0
2016-01-19,8.7,9.08,8.43,8.76,20800,0
2016-01-20,8.35,9.09,8.0142,8.18,8080,0
2016-01-21,8.15,8.3,8.08,8.16,15742,0
2016-01-22,8.15,8.45,8.1,8.24,9399,0
2016-01-25,8.01,8.8,7.73,7.91,5807,0
2016-01-26,7.71,8.3,7.351,7.74,10628,0
2016-01-27,7.71,8.5,7.63,8.01,6560,0
2016-01-28,7.67,8.01,7.67,7.92,3360,0
2016-01-29,7.7015,8,7.6599,7.7856,16750,0
2016-02-01,7.77,8.43,7.69,7.8,15694,0
2016-02-02,7.8,8.09,7.69,7.86,5285,0
2016-02-03,7.68,8.2,7.05,7.16,29640,0
2016-02-04,7.0115,7.49,6.9,7.3,27439,0
2016-02-05,7.3,7.64,7.25,7.34,25112,0
2016-02-08,7.25,7.42,6.92,7.1785,18506,0
2016-02-09,7.26,8.22,7.25,7.54,32251,0
2016-02-10,7.25,7.25,6.51,6.53,8297,0
2016-02-11,6.32,6.32,6.15,6.23,6809,0
2016-02-12,6.2,6.2,5.79,5.826,52806,0
2016-02-16,5.79,6.36,5.64,5.93,51049,0
2016-02-17,6.26,6.3,6.03,6.0977,12096,0
2016-02-18,6.3,6.8,6.3,6.35,9315,0
2016-02-19,6.35,6.45,5.74,5.87,25206,0
2016-02-22,5.87,6.0199,5.8477,5.93,3931,0
2016-02-23,5.96,6.095,5.93,5.98,4500,0
2016-02-24,6.14,6.21,5.81,5.81,8950,0
2016-02-25,5.8,5.97,5.67,5.86,6994,0
2016-02-26,5.89,5.9,5.85,5.8525,600,0
2016-02-29,5.95,6.05,5.95,6,8914,0
2016-03-01,6.0027,6.28,6.0027,6.16,1700,0
2016-03-02,6.06,6.27,6,6.145,6160,0
2016-03-03,6.23,6.25,6.22,6.22,654,0
2016-03-04,6.1696,6.25,6.1394,6.16,3163,0
2016-03-07,6.15,6.24,6.15,6.16,1768,0
2016-03-08,6.2001,6.24,6.02,6.17,11823,0
2016-03-09,6.201,6.21,6.2,6.21,400,0
2016-03-10,6.2499,6.29,6.2235,6.2899,6086,0
2016-03-11,6.3,6.54,6.3,6.37,2300,0
2016-03-14,6.4499,6.55,6.44,6.52,5142,0
2016-03-15,6.49,6.49,6.38,6.38,2101,0
2016-03-16,6.38,6.38,6.31,6.31,422,0
2016-03-17,6.35,6.369,6.31,6.35,9163,0
2016-03-18,6.41,6.49,6.41,6.47,2543,0
2016-03-21,6.4258,6.43,6.38,6.38,1100,0
2016-03-22,6.4,6.48,6.4,6.48,1456,0
2016-03-23,6.43,6.45,6.4,6.45,609,0
2016-03-24,6.46,6.49,6.46,6.48,870,0
2016-03-28,6.48,6.48,6.4201,6.48,1815,0
2016-03-29,6.43,6.5,6.12,6.12,20063,0
2016-03-30,6.16,6.16,6.0701,6.12,4770,0
2016-03-31,6.32,6.3299,6.07,6.08,2201,0
2016-04-01,6.25,6.25,6.17,6.17,787,0
2016-04-04,6.0654,6.2,6.06,6.2,3062,0
2016-04-05,6.15,6.1899,6.05,6.1899,3143,0
2016-04-06,6.05,6.22,6.05,6.0552,9419,0
2016-04-07,6.0642,6.065,6.05,6.05,4340,0
2016-04-08,6.12,6.13,6.06,6.13,700,0
2016-04-11,6.01,6.01,5.68,5.6901,9301,0
2016-04-12,5.79,6,5.79,5.965,5543,0
2016-04-13,5.97,5.97,5.68,5.83,4531,0
2016-04-14,5.76,5.87,5.702,5.87,1360,0
2016-04-15,5.89,6.2099,5.8,5.86,35182,0
2016-04-18,5.85,6.1266,5.85,6.12,2873,0
2016-04-19,5.99,6.09,5.65,5.7,4482,0
2016-04-20,5.75,5.8614,5.75,5.86,2455,0
2016-04-21,5.89,5.93,5.89,5.93,700,0
2016-04-22,5.94,6.01,5.85,5.8685,2233,0
2016-04-25,5.84,6,5.6617,5.6617,2445,0
2016-04-26,5.86,6.165,5.86,6.02,7939,0
2016-04-27,5.8,5.9633,5.8,5.92,1744,0
2016-04-28,5.8582,5.89,5.82,5.89,2100,0
2016-04-29,5.9076,6.03,5.9076,5.9392,400,0
2016-05-02,5.88,5.88,5.67,5.79,3847,0
2016-05-03,5.72,6.051,5.7,5.85,6510,0
2016-05-04,5.71,6.04,5.71,6.04,6405,0
2016-05-05,5.95,6.04,5.7,6,4276,0
2016-05-06,5.7001,5.825,5.05,5.1,28352,0
2016-05-09,5.05,5.05,4.815,4.94,7870,0
2016-05-10,4.8699,4.8699,4.65,4.65,12518,0
2016-05-11,4.65,4.7,4.5,4.5101,30371,0
2016-05-12,4.5,4.54,3.83,4.1357,56169,0
2016-05-13,4.1799,4.24,4,4.19,21800,0
2016-05-16,4.01,4.2,4.01,4.15,13415,0
2016-05-17,4.24,4.445,4.12,4.4,42395,0
2016-05-18,4.4,4.4999,4.35,4.35,14696,0
2016-05-19,4.3,4.57,4.3,4.4,11350,0
2016-05-20,4.4,4.4999,4.35,4.36,30992,0
2016-05-23,4.35,4.92,4.35,4.5,48952,0
2016-05-24,4.4869,4.8,4.45,4.77,4966,0
2016-05-25,4.78,4.95,4.77,4.89,13218,0
2016-05-26,4.83,4.9399,4.73,4.88,1763,0
2016-05-27,4.82,4.9,4.68,4.84,2506,0
2016-05-31,4.9,5,4.61,4.78,4816,0
2016-06-01,4.96,4.96,4.69,4.76,4290,0
2016-06-02,4.85,5.04,4.71,4.81,87500,0
2016-06-03,5.02,5.04,4.7885,4.99,1710,0
2016-06-06,4.91,4.99,4.8099,4.88,1315,0
2016-06-07,5,5.2399,4.97,5.2099,15136,0
2016-06-08,5.24,5.2499,5.05,5.06,10791,0
2016-06-09,5.15,5.15,5.051,5.12,1912,0
2016-06-13,5.17,5.23,5.023,5.22,1325,0
2016-06-14,5.1999,5.1999,5.1,5.1,2175,0
2016-06-15,5.0679,5.0679,5.0679,5.0679,1700,0
2016-06-16,5.11,5.16,5.02,5.16,1235,0
2016-06-17,5.18,5.18,5.0555,5.17,1410,0
2016-06-20,5.15,5.2,5.15,5.19,1513,0
2016-06-21,5.17,5.17,4.92,5.0099,4100,0
2016-06-22,5,5.0606,4.9,4.9282,2658,0
2016-06-23,4.93,5.06,4.93,5,1906,0
2016-06-24,5,5.13,4.95,5.12,3338,0
2016-06-27,5.046,5.09,4.98,5.07,1400,0
2016-06-28,5.04,5.0699,4.93,4.9608,2603,0
2016-06-29,5.2,5.2,4.9624,5.02,3011,0
2016-06-30,5.2,5.2,5.0201,5.17,1400,0
2016-07-01,5.1,5.1,5.0017,5.02,2663,0
2016-07-05,5.05,5.08,5.05,5.08,1568,0
2016-07-06,5.15,5.15,5.03,5.04,3400,0
2016-07-07,5.01,5.42,5.01,5.16,30862,0
2016-07-08,5.3,5.75,5.3,5.56,20147,0
2016-07-11,5.65,5.65,5.49,5.63,580,0
2016-07-12,5.335,6.15,5.335,6.12,5304,0
2016-07-13,6.02,6.56,6.02,6.2601,20632,0
2016-07-14,6.3661,7.15,6.3661,6.9796,8104,0
2016-07-15,6.9,6.9,6.75,6.89,7300,0
2016-07-18,6.9,6.9712,6.665,6.755,5486,0
2016-07-19,6.7239,6.7239,6.198,6.45,6977,0
2016-07-20,6.45,6.45,5.9,6.15,75212,0
2016-07-21,6.18,6.5231,6.18,6.2,4300,0
2016-07-22,6.0501,6.1976,6.0501,6.08,1032,0
2016-07-25,6.14,6.25,6.0223,6.06,2550,0
2016-07-26,6.23,6.24,5.94,5.94,15217,0
2016-07-27,6.08,6.08,5.9,5.99,1831,0
2016-07-28,6.0507,6.099,6.0507,6.099,817,0
2016-07-29,6.0999,6.1,6.04,6.1,2101,0
2016-08-01,6.13,6.25,6.11,6.22,10728,0
2016-08-02,6.25,6.25,6.2001,6.21,882,0
2016-08-03,6.25,6.25,6.24,6.25,845,0
2016-08-04,6.28,6.61,6.22,6.3,4995,0
2016-08-05,6.28,6.73,6.28,6.5,7977,0
2016-08-08,6.5,6.7,6.28,6.3568,5159,0
2016-08-09,5.96,6.689,5.96,6.31,4500,0
2016-08-10,6.24,6.66,6.24,6.45,7752,0
2016-08-11,6.4,6.6362,6.39,6.6362,984,0
2016-08-12,6.48,6.6001,6.37,6.46,43208,0
2016-08-15,6.42,6.45,6.25,6.31,8588,0
2016-08-16,6.31,6.63,5.9,6.46,22413,0
2016-08-17,6.49,6.4999,6.42,6.49,2785,0
2016-08-18,6.5,6.9399,6.49,6.78,55950,0
2016-08-19,6.6734,6.7,6.6734,6.6875,471,0
2016-08-22,6.352,6.642,6.352,6.642,603,0
2016-08-23,6.6,6.6,6.36,6.3601,13400,0
2016-08-24,6.503,6.503,6.503,6.503,100,0
2016-08-25,6.735,6.735,6.3301,6.3301,2995,0
2016-08-26,6.4728,6.4728,6.3119,6.35,12570,0
2016-08-29,6.3001,6.38,5.6301,6.07,51752,0
2016-08-30,6.0501,6.075,5.87,5.94,7981,0
2016-08-31,5.94,6.08,5.87,6.08,1300,0
2016-09-01,6,6.11,6,6.11,1144,0
2016-09-02,6.349,6.349,6.21,6.21,2960,0
2016-09-06,6.3108,6.779,6.21,6.63,20115,0
2016-09-07,6.63,7,6.63,6.92,2391,0
2016-09-08,6.971,6.971,6.8,6.8,10928,0
2016-09-09,6.8,6.8,6.59,6.65,1391,0
2016-09-12,6.5,6.5,5.9,6.13,11007,0
2016-09-13,6.17,6.2465,5.91,5.93,3025,0
2016-09-14,6.5,6.5399,5.98,6.1,30115,0
2016-09-15,5.8,5.99,4.95,5,220266,0
2016-09-16,5.19,5.25,5.05,5.17,31463,0
2016-09-19,5.6,5.6,5.03,5.32,30943,0
2016-09-20,5.36,5.42,5.3,5.3099,22002,0
2016-09-21,5.31,5.65,5.31,5.41,23341,0
2016-09-22,5.47,5.48,5.25,5.25,8149,0
2016-09-23,5.459,5.459,5.3,5.3,15705,0
2016-09-26,5.35,5.4,5.3,5.3,32012,0
2016-09-27,5.3813,5.3813,5.33,5.35,700,0
2016-09-28,5.34,5.36,5.3,5.3,13829,0
2016-09-29,5.3,5.304,5.3,5.3,5502,0
2016-09-30,5.35,5.37,5.35,5.35,2300,0
2016-10-03,5.35,5.423,5.35,5.3799,32785,0
2016-10-04,5.4399,5.44,5.02,5.04,4218,0
2016-10-05,5.08,5.18,5.08,5.12,2600,0
2016-10-06,5.202,5.202,5.05,5.05,2975,0
2016-10-07,5.0001,5.0663,4.86,4.9,6482,0
2016-10-10,4.95,5.05,4.92,5.02,7609,0
2016-10-11,5.02,5.03,4.85,4.85,1705,0
2016-10-12,4.89,4.9105,4.85,4.91,9732,0
2016-10-13,4.93,4.9799,4.93,4.93,1357,0
2016-10-14,4.9696,5.2,4.95,5.19,7287,0
2016-10-17,5.169,5.17,5.1072,5.1072,689,0
2016-10-18,5.2,5.22,5.11,5.15,2863,0
2016-10-19,5.15,5.37,5.15,5.27,5400,0
2016-10-20,5.17,5.2,5.16,5.16,1200,0
2016-10-21,5.13,5.1357,5.1,5.105,4414,0
2016-10-24,5.12,5.28,5.12,5.1575,7996,0
2016-10-25,5.2,6.34,5.2,5.92,150016,0
2016-10-26,5.8001,5.9426,5.75,5.87,23458,0
2016-10-27,5.99,6.0575,5.625,5.76,51997,0
2016-10-28,5.7974,5.9499,5.78,5.78,6671,0
2016-10-31,6.15,6.55,5.8668,6.15,19554,0
2016-11-01,6.15,6.45,6.15,6.35,25071,0
2016-11-02,6.55,7.05,6.4507,7,45660,0
2016-11-03,7.1,7.95,7.05,7.75,37901,0
2016-11-04,7.55,8.8,7.55,8.1,54598,0
2016-11-07,8.3,8.8526,7.3,7.5,42483,0
2016-11-08,7.4,8.25,7.4,7.65,21824,0
2016-11-09,7.6,8.4,7.55,8.2,15274,0
2016-11-10,8.15,8.5,7.65,8.4,26095,0
2016-11-11,8.5,8.5,8.15,8.5,31818,0
2016-11-14,8.6,8.6,8.1,8.3,29299,0
2016-11-15,8.35,8.569,8.25,8.45,16584,0
2016-11-16,8.5,8.6,8.45,8.5,14977,0
2016-11-17,8.55,8.55,8.3,8.3,8779,0
2016-11-18,8.2,8.45,8.2,8.3,5256,0
2016-11-21,8.2272,8.6,8.2,8.5,16213,0
2016-11-22,8.65,8.65,8.35,8.55,13177,0
2016-11-23,8.65,9.2,8.5,9,28800,0
2016-11-25,9.15,9.15,9,9,2924,0
2016-11-28,9.1,9.5,9.1,9.45,26157,0
2016-11-29,9.35,9.9,9.35,9.6,88862,0
2016-11-30,9.65,9.75,9.2,9.2,19167,0
2016-12-01,9.8,9.8,8.75,9,15179,0
2016-12-02,8.9,9.65,8.9,9.35,10488,0
2016-12-05,9.55,9.85,9.2,9.45,11705,0
2016-12-06,9.75,9.75,9,9.2,26422,0
2016-12-07,9.6,9.6,9,9.15,11142,0
2016-12-08,9.45,9.45,9.1,9.4,19442,0
2016-12-09,9.4,9.85,9.35,9.65,23754,0
2016-12-12,9.8,9.9,9.45,9.9,16677,0
2016-12-13,9.9,9.95,9.65,9.8,39355,0
2016-12-14,9.95,9.95,9.7,9.7,44858,0
2016-12-15,9.9,9.9,9.45,9.6,16848,0
2016-12-16,9.85,9.85,9,9.55,16811,0
2016-12-19,9.7,9.7,9.15,9.65,7281,0
2016-12-20,9.6,9.6,9.45,9.5,15670,0
2016-12-21,9.65,9.9,9.55,9.8,17693,0
2016-12-22,9.65,10.45,9.65,10.4,54156,0
2016-12-23,10.15,10.35,9.655,10.15,41872,0
2016-12-27,10.05,10.3,9.822,10.05,9669,0
2016-12-28,9.95,10.05,9.75,10,7859,0
2016-12-29,10.1,11.2,10,10.75,37159,0
2016-12-30,10.6,10.75,10.325,10.45,7938,0
2017-01-03,10.15,10.2583,10.1,10.1,8377,0
2017-01-04,10.1343,10.4386,10.05,10.05,9426,0
2017-01-05,10.2,10.8,10.2,10.65,10983,0
2017-01-06,10.55,10.7,10.2,10.35,6627,0
2017-01-09,10.45,10.75,10.45,10.6,1330,0
2017-01-10,10.7745,10.875,10.65,10.65,3255,0
2017-01-11,10.85,10.95,10.352,10.8,34047,0
2017-01-12,10.85,11,10.5,10.9,18124,0
2017-01-13,10.795,11.15,10.65,11.1,9040,0
2017-01-17,11.05,11.05,10.805,11.05,5208,0
2017-01-18,10.6,11.05,10.6,11.05,6795,0
2017-01-19,10.75,11.2,10.75,10.8,12466,0
2017-01-20,10.95,11.075,10.8,11.075,2912,0
2017-01-23,11.2,11.4,10.8,11.4,22452,0
2017-01-24,11.35,11.35,11.15,11.3,7484,0
2017-01-25,11.25,11.4,11.15,11.15,6951,0
2017-01-26,11.1,11.1253,10.85,10.85,10156,0
2017-01-27,10.85,11.05,10.85,10.875,3639,0
2017-01-30,10.9,10.95,10.75,10.8,6917,0
2017-01-31,10.8,10.9,10.6,10.6,112683,0
2017-02-01,10.65,10.75,10.6,10.75,19897,0
2017-02-02,10.8,11.15,10.675,11.15,10727,0
2017-02-03,11.3,11.4,11.05,11.2,5623,0
2017-02-06,10.9,11.5,10.9,11.05,30639,0
2017-02-07,10.85,11.225,10.8,11.1,3614,0
2017-02-08,11,11.1,11,11.05,8486,0
2017-02-09,11.15,11.25,11,11,25916,0
2017-02-10,10.95,11.2,10.75,10.85,24430,0
2017-02-13,10.75,10.7818,9.8,10.025,59451,0
2017-02-14,9.75,10.0397,9.05,9.5,42641,0
2017-02-15,9.5,9.65,9.25,9.5,6065,0
2017-02-16,9.275,9.5,9.2,9.3,5316,0
2017-02-17,9.2,9.605,9.2,9.605,12555,0
2017-02-21,9.55,9.65,9.5,9.6,7466,0
2017-02-22,9.5,9.6,9.3,9.55,6421,0
2017-02-23,9.6,9.95,9.6,9.95,12560,0
2017-02-24,9.8,10.075,9.8,9.85,8608,0
2017-02-27,10,10.3,9.9,10.3,5092,0
2017-02-28,10.1,10.3,10,10,7303,0
2017-03-01,10,10.15,10,10.15,7955,0
2017-03-02,10,10.1,10,10.05,1231,0
2017-03-03,10.25,10.345,10,10.125,8260,0
2017-03-06,10.125,10.15,10.09,10.09,563,0
2017-03-07,10.15,10.65,10.15,10.65,8216,0
2017-03-08,10.65,10.75,10.512,10.75,5303,0
2017-03-09,10.7,11.05,10.625,11,15447,0
2017-03-10,11,11.55,11,11.35,9340,0
2017-03-13,11.55,11.6,11.36,11.6,8379,0
2017-03-14,11.6,11.75,11.55,11.6,12743,0
2017-03-15,11.55,12,11.55,11.65,16210,0
2017-03-16,11.7383,11.85,11.6,11.6,6908,0
2017-03-17,11.7,11.95,11.55,11.55,16432,0
2017-03-20,11.75,11.95,11.6,11.75,3516,0
2017-03-21,11.7,11.75,11.65,11.75,1359,0
2017-03-23,11.95,11.95,11.6,11.85,5934,0
2017-03-24,11.75,11.7925,11.75,11.7925,321,0
2017-03-27,11.86,12,11.8,11.85,9594,0
2017-03-28,11.8,12,11.755,11.8,2739,0
2017-03-29,11.65,11.8,11.65,11.75,5130,0
2017-03-30,11.75,11.75,11.75,11.75,310,0
2017-03-31,11.725,11.8,11.725,11.8,11859,0
2017-04-03,11.75,11.75,11.3,11.3,2892,0
2017-04-04,11.15,11.15,11.05,11.05,276,0
2017-04-05,10.55,11.35,10.005,11.2,12319,0
2017-04-06,10.85,11.1,10.85,11.05,1478,0
2017-04-07,11.0564,11.0913,11,11.0913,1342,0
2017-04-10,11.0275,11.0275,11.0275,11.0275,367,0
2017-04-11,11.2,11.6,11.05,11.35,5768,0
2017-04-12,11.45,11.45,11.45,11.45,300,0
2017-04-13,11.45,11.5,11.4,11.45,14166,0
2017-04-17,11.35,11.4,11.3,11.4,2403,0
2017-04-18,11.5954,11.5954,11.15,11.15,20419,0
2017-04-19,11.1,11.2,10.875,11.05,41957,0
2017-04-20,11.105,11.2112,10.9,11.1,14561,0
2017-04-21,11.1,11.1,11,11,1659,0
2017-04-24,11.1,11.1,10.65,10.65,3094,0
2017-04-25,10.7,11.05,10.7,10.825,2611,0
2017-04-27,10.7,11.7,10.7,10.7,8533,0
2017-04-28,11.25,11.8,11.1,11.1,16422,0
2017-05-01,11.2,11.2,11.1,11.1,1224,0
2017-05-02,11,11,10.775,10.8,6238,0
2017-05-03,10.95,11.1,10.95,11.0461,931,0
2017-05-04,10.95,10.95,10.85,10.85,1002,0
2017-05-05,10.7,10.7753,10.6,10.6,3489,0
2017-05-08,10.65,10.65,10.6,10.6,2300,0
2017-05-09,10.6,10.65,10.45,10.65,4732,0
2017-05-10,10.503,10.6,10.4882,10.6,500,0
2017-05-11,10.65,10.65,10.65,10.65,909,0
2017-05-12,10.6,10.6,10.6,10.6,443,0
2017-05-15,10.6,10.6,10,10.2,11936,0
2017-05-16,9.9,9.9,9.45,9.45,11399,0
2017-05-17,9.4,10.1,9.35,10.1,8321,0
2017-05-18,10,10.1,9.65,9.65,3590,0
2017-05-19,10,10.15,9.95,10.15,5764,0
2017-05-22,10.2,10.8,10.15,10.8,4667,0
2017-05-23,10.6,11,10.6,10.65,5728,0
2017-05-24,10.65,10.65,10.1,10.3,6443,0
2017-05-25,10.025,10.35,10.025,10.35,2028,0
2017-05-26,10.4,10.6,10.35,10.6,5205,0
2017-05-30,10.75,10.8,10.7,10.75,1087,0
2017-05-31,10.65,10.85,10.6,10.8,2442,0
2017-06-01,10.7,10.7,10.35,10.6,2766,0
2017-06-02,10.6,10.6,10.2175,10.35,2874,0
2017-06-05,10.7583,10.85,10.1,10.1,9550,0
2017-06-06,10.1,10.195,9.6,9.9,6147,0
2017-06-07,9.9,10,9.9,10,1212,0
2017-06-08,10.05,10.05,9.75,9.8,1221,0
2017-06-09,9.85,9.85,9.57,9.65,1718,0
2017-06-12,10,10,9.7,9.825,1244,0
2017-06-13,9.7,10,9.6,9.6,2142,0
2017-06-14,9.6,9.7,9.6,9.675,803,0
2017-06-15,9.5,9.65,9.5,9.65,1412,0
2017-06-16,10.45,10.45,9.9,9.9,2481,0
2017-06-19,10.45,10.45,9.85,9.85,2386,0
2017-06-20,9.85,10.35,9.85,10.075,1044,0
2017-06-21,9.8,9.9,9.65,9.65,3741,0
2017-06-22,9.87,9.87,9.6679,9.6679,1002,0
2017-06-23,9.65,9.65,9.65,9.65,1294,0
2017-06-26,9.6,10.2,9.6,9.6143,1033,0
2017-06-27,10,10.05,9.55,9.6,1915,0
2017-06-28,9.7,9.8,9.5,9.5,6436,0
2017-06-29,9.45,9.65,9.45,9.65,1535,0
2017-06-30,9.65,9.65,9.55,9.55,3451,0
2017-07-03,9.6,9.65,9.6,9.6,695,0
2017-07-05,9.6,9.6,9.4,9.4,1725,0
2017-07-06,9.55,9.55,9,9.45,4215,0
2017-07-10,9.6494,9.65,8.445,8.45,11780,0
2017-07-11,8.5,8.5,7.05,7.5,32265,0
2017-07-12,7.5,8.1,7.5,7.9,23615,0
2017-07-13,8,8,7.8977,7.95,1740,0
2017-07-14,7.9,7.95,7.9,7.95,1451,0
2017-07-17,7.8963,7.9,7.85,7.85,2337,0
2017-07-18,7.95,8.45,7.9,8.15,12557,0
2017-07-19,8.25,8.25,8.1,8.2,2621,0
2017-07-20,8.25,8.35,8.25,8.35,1767,0
2017-07-21,8.7,8.7,8.4,8.5,11126,0
2017-07-24,8.45,8.5,8.15,8.5,3961,0
2017-07-25,8.3,8.4,8.3,8.3,3398,0
2017-07-26,8.395,8.4,8.3,8.3,881,0
2017-07-27,8.4,8.4,8.4,8.4,5078,0
2017-07-28,8.15,8.35,8.1,8.25,9498,0
2017-07-31,8.3,8.6,8.25,8.6,4420,0
2017-08-01,8.5611,8.6257,8.55,8.6257,2100,0
2017-08-02,8.1313,8.425,8,8.425,2351,0
2017-08-03,8.45,8.45,8.45,8.45,236,0
2017-08-04,8.2,8.25,8.16,8.2,2887,0
2017-08-07,8.45,8.45,8.35,8.4,1648,0
2017-08-08,8.3,8.3,8.3,8.3,145,0
2017-08-09,8.25,8.25,8.2,8.2125,1367,0
2017-08-10,8.2931,8.2931,8.2931,8.2931,100,0
2017-08-11,8.35,8.7,8.35,8.45,11364,0
2017-08-14,8.4,9.5,8.4,9.5,6167,0
2017-08-15,9.65,9.65,9.25,9.25,4453,0
2017-08-16,9.7,9.95,9.43,9.8,4621,0
2017-08-17,10.05,10.5,9.6,9.6,5055,0
2017-08-18,9.8,9.8,9.555,9.555,1717,0
2017-08-21,9.95,10.6,9.8,9.9,8582,0
2017-08-22,10.5007,10.9,9.65,9.95,7588,0
2017-08-23,10.15,10.5,9.3,9.8,11324,0
2017-08-24,10,10,9.85,9.85,2876,0
2017-08-25,10.25,10.5,9.93,10,3746,0
2017-08-28,10.1,10.45,10.1,10.3,8147,0
2017-08-29,10.3,10.3,9.75,10.05,12597,0
2017-08-30,10.05,10.05,9.75,9.8,1430,0
2017-08-31,9.95,10,9.8,9.8,3779,0
2017-09-01,9.852,10.2,9.8,9.95,8256,0
2017-09-05,9.75,10.8,9.75,9.85,7734,0
2017-09-06,9.75,10.1,9.75,10,2803,0
2017-09-07,10,10,9.6,9.8,11997,0
2017-09-08,9.7,10.15,9.7,10.15,3208,0
2017-09-11,9.9,10.15,9.9,10.1,11206,0
2017-09-12,10.1,10.1,10,10,22003,0
2017-09-13,10.15,10.15,10.1,10.1,4724,0
2017-09-14,10.15,10.15,10.08,10.15,2693,0
2017-09-15,10,10.25,10,10.25,36639,0
2017-09-18,10.1,10.5,10.075,10.45,10912,0
2017-09-19,10.49,10.495,10,10.3,61216,0
2017-09-20,10.2,10.2,9.45,9.45,7072,0
2017-09-21,9.75,10.15,9.75,9.85,2050,0
2017-09-22,10,10.3,9.75,10.2,4979,0
2017-09-25,10.1,10.2,10.1,10.2,2285,0
2017-09-26,10.2,10.2,10.1,10.1,1039,0
2017-09-27,10.05,10.15,9.9,10.15,2832,0
2017-09-28,10.1,10.1,9.8552,10.1,1217,0
2017-09-29,9.85,10.3,9.85,10.15,7788,0
2017-10-02,9.975,10.1,9.9,9.9,2290,0
2017-10-03,9.85,9.9525,9.85,9.9,4326,0
2017-10-04,9.95,10.3,9.95,10.25,18701,0
2017-10-05,10.15,10.6003,10.055,10.45,10065,0
2017-10-06,10.25,10.25,10.03,10.1,3075,0
2017-10-09,10.1,10.1,9.95,10,1758,0
2017-10-10,10,10,9.36,9.805,7469,0
2017-10-11,9.65,9.9,9.5,9.9,21100,0
2017-10-12,9.65,10,9.65,9.7,1693,0
2017-10-13,9.7,9.9,9.55,9.85,5190,0
2017-10-16,9.7,9.7363,9.6,9.6,3016,0
2017-10-17,9.6,9.6,9.45,9.45,5025,0
2017-10-18,9.6,9.6,9.45,9.45,1691,0
2017-10-19,9.7,9.7,9.6,9.6,428,0
2017-10-20,9.7,10.15,9.7,10.101,18588,0
2017-10-23,10.25,10.495,9.95,10.2,13673,0
2017-10-24,10.14,10.14,9.9,9.94,9899,0
2017-10-25,10.1616,10.25,10.05,10.15,3669,0
2017-10-26,10.2,10.3,10.05,10.15,1845,0
2017-10-27,10.15,10.225,10.105,10.205,5307,0
2017-10-30,10.1998,10.2,10,10.05,6299,0
2017-10-31,10.2,10.2,10.2,10.2,341,0
2017-11-01,10.175,10.3,10.1,10.25,5799,0
2017-11-02,10.29,10.4716,10.2,10.225,29480,0
2017-11-03,10.45,10.45,10.3,10.35,2041,0
2017-11-06,10.45,10.6,10.405,10.48,10062,0
2017-11-07,10.6,10.75,10.1,10.4264,8259,0
2017-11-08,10.3,10.55,10.3,10.5,6494,0
2017-11-09,10.5,10.8,10.3,10.55,8034,0
2017-11-10,10.6,11,10.6,10.75,27024,0
