Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.17,5.2,5.16,5.18,1700,0
2005-02-28,5.14,5.28,5.13,5.18,17229,0
2005-03-01,5.15,5.42,5.11,5.2,37914,0
2005-03-02,5.2,5.25,5.2,5.2,6209,0
2005-03-03,5.09,5.25,5.09,5.25,40140,0
2005-03-04,5.48,5.48,5.2,5.27,5631,0
2005-03-07,5.3,5.31,5.26,5.3,1090,0
2005-03-08,5.29,5.29,5.23,5.24,3700,0
2005-03-09,5.23,5.3,5.2,5.24,6610,0
2005-03-10,5.2,5.25,5.13,5.25,5382,0
2005-03-11,5.26,5.29,5.2,5.29,5600,0
2005-03-14,5.29,5.35,5.29,5.35,1100,0
2005-03-15,5.2,5.27,5.05,5.2,17227,0
2005-03-16,5.07,5.2,5.07,5.2,13900,0
2005-03-17,5.16,5.21,5.15,5.2,45329,0
2005-03-18,5.2,5.2,5.19,5.19,3986,0
2005-03-21,5.15,5.2,5.07,5.17,8630,0
2005-03-22,5.09,5.19,5.06,5.15,8031,0
2005-03-23,5.15,5.17,5.14,5.17,1931,0
2005-03-24,4.92,5.11,4.92,5.06,4370,0
2005-03-28,5.06,5.15,5.06,5.15,3200,0
2005-03-29,5.07,5.15,5.06,5.1,7695,0
2005-03-30,5.07,5.08,5.02,5.07,6250,0
2005-03-31,5.06,5.2,5,5.11,5796,0
2005-04-01,5.1,5.18,5.08,5.18,2200,0
2005-04-04,5.2,5.2,4.95,4.99,45700,0
2005-04-05,5.05,5.15,5.05,5.07,3899,0
2005-04-06,5,5.2,5,5.18,13550,0
2005-04-07,5.1,5.15,5.08,5.09,15800,0
2005-04-08,5.1,5.1,4.91,5.01,16100,0
2005-04-11,5.08,5.1,4.91,4.91,22987,0
2005-04-12,4.95,4.95,4.7,4.78,39254,0
2005-04-13,4.65,4.98,4.65,4.98,2412,0
2005-04-14,4.88,4.88,4.51,4.74,12403,0
2005-04-15,4.45,4.71,4.43,4.63,4510,0
2005-04-18,4.81,4.82,4.56,4.8,20750,0
2005-04-19,4.5,4.56,4.5,4.5,3950,0
2005-04-20,4.5,4.72,4.44,4.72,2864,0
2005-04-21,4.64,4.7,4.55,4.59,18700,0
2005-04-22,4.62,4.62,4.46,4.51,16150,0
2005-04-25,4.5,4.51,4.41,4.41,19375,0
2005-04-26,4.41,4.44,4.17,4.25,23722,0
2005-04-27,4.11,4.3,4.1,4.17,20816,0
2005-04-28,4.18,4.43,4.09,4.32,16100,0
2005-04-29,4.45,4.49,4.45,4.49,1500,0
2005-05-02,4.32,4.48,4.31,4.47,3404,0
2005-05-03,4.3,4.49,4.22,4.4,1050,0
2005-05-04,4.31,4.39,4.29,4.39,4092,0
2005-05-05,4.3,4.3,4,4.22,72200,0
2005-05-06,3.92,4.12,3.9,4.12,11618,0
2005-05-09,4.68,4.68,4.08,4.22,12509,0
2005-05-10,4.25,4.3,4.02,4.1,3200,0
2005-05-11,4.28,4.33,4.21,4.21,1111,0
2005-05-12,4.24,4.29,4.22,4.29,1400,0
2005-05-13,3.91,4.38,3.91,4.11,11992,0
2005-05-16,3.96,4.1,3.96,4.1,3115,0
2005-05-17,4.12,4.24,4.12,4.24,155924,0
2005-05-18,4.34,4.34,4.12,4.3,2550,0
2005-05-19,4.23,4.34,4.22,4.27,1466,0
2005-05-20,4.09,4.17,4.09,4.17,5600,0
2005-05-23,4.13,4.36,3.91,4.36,16789,0
2005-05-24,4.34,4.38,4.18,4.37,3500,0
2005-05-25,4.23,4.36,4.22,4.36,2199,0
2005-05-26,4.28,4.5,4.28,4.3,901,0
2005-05-27,4.3,4.3,4.3,4.3,200,0
2005-05-31,4.26,4.56,4.17,4.56,17186,0
2005-06-01,4.65,4.65,4.64,4.65,3820,0
2005-06-02,4.66,4.66,4.5,4.5,6035,0
2005-06-03,4.43,4.44,4.4,4.41,1347,0
2005-06-07,4.39,4.39,4.39,4.39,100,0
2005-06-08,4.3,4.41,4.25,4.41,6791,0
2005-06-09,4.49,4.49,4.49,4.49,220,0
2005-06-13,4.4,4.4,4.4,4.4,565,0
2005-06-14,4.4,4.4,4.24,4.4,3841,0
2005-06-15,4.45,4.47,4.17,4.47,3468,0
2005-06-16,4.31,4.4,4.2,4.25,6464,0
2005-06-17,4.18,4.43,4.18,4.37,4510,0
2005-06-20,4.28,4.48,4.22,4.48,2344,0
2005-06-22,5,5,4.46,4.77,6728,0
2005-06-23,4.63,4.89,4.62,4.7,1600,0
2005-06-24,4.62,4.89,4.62,4.89,2409,0
2005-06-27,4.72,4.9,4.72,4.9,1500,0
2005-06-28,4.68,4.96,4.64,4.84,5500,0
2005-06-29,4.71,4.9,4.71,4.84,1669,0
2005-06-30,4.75,4.95,4.75,4.95,2205,0
2005-07-01,4.95,5,4.86,4.95,6800,0
2005-07-05,4.9,4.9,4.8,4.9,36700,0
2005-07-06,4.92,5.05,4.91,5,6531,0
2005-07-07,5,5.06,5,5,14138,0
2005-07-08,5,5.15,5,5.15,1760,0
2005-07-11,5,5,5,5,3182,0
2005-07-12,5.33,5.33,4.95,5.1,2800,0
2005-07-13,4.95,5.1,4.95,5.09,2800,0
2005-07-14,5,5.1,5,5.1,6400,0
2005-07-15,5,5.1,5,5.09,13241,0
2005-07-18,5.05,5.05,5.05,5.05,400,0
2005-07-19,5.05,5.16,5.05,5.16,864,0
2005-07-20,5.01,5.15,5,5.15,25386,0
2005-07-21,5.06,5.24,5.01,5.24,11374,0
2005-07-22,5,5.36,5,5.24,850,0
2005-07-25,5.25,5.39,5.22,5.22,1300,0
2005-07-26,5.01,5.22,5,5.22,500,0
2005-07-27,5.02,5.27,5.01,5.27,1540,0
2005-07-28,5.08,5.35,5.06,5.06,401,0
2005-07-29,5,5.19,5,5.19,421,0
2005-08-01,5.1,5.15,5.1,5.15,6540,0
2005-08-02,5.05,5.25,5.05,5.11,3767,0
2005-08-03,5.1,5.1,5.1,5.1,662,0
2005-08-04,5.1,5.1,5.1,5.1,3900,0
2005-08-05,5.01,5.1,5,5.1,1542,0
2005-08-08,5,5.1,5,5.04,2102,0
2005-08-09,5.01,5.1,5.01,5.1,1000,0
2005-08-10,5.07,5.14,5.07,5.1,1366,0
2005-08-11,5.09,5.1,5.07,5.1,5434,0
2005-08-12,5.06,5.1,5.06,5.1,924,0
2005-08-15,5.05,5.06,4.8,5,18627,0
2005-08-16,4.62,5.15,4.62,5.15,38898,0
2005-08-17,5.05,5.06,5.05,5.06,700,0
2005-08-18,5.3,5.31,5.1,5.1,5325,0
2005-08-19,5.2,5.41,5.2,5.32,300,0
2005-08-22,5.18,5.23,5.18,5.23,2850,0
2005-08-23,5.2,5.25,5.2,5.2,910,0
2005-08-24,5.23,5.23,5.23,5.23,1250,0
2005-08-25,5.25,5.25,5.2,5.2,26133,0
2005-08-26,5.02,5.19,5.02,5.19,780,0
2005-08-29,5.2,5.2,5.07,5.2,31160,0
2005-08-30,5.17,5.2,5.15,5.15,3600,0
2005-08-31,5.06,5.3,5.06,5.3,5854,0
2005-09-01,5.2,5.21,5.15,5.15,5124,0
2005-09-02,5.16,5.2,5.01,5.2,15100,0
2005-09-06,5.2,5.2,5.08,5.08,8900,0
2005-09-07,5.05,5.05,5.05,5.05,1059,0
2005-09-08,5.25,5.25,5.06,5.18,18306,0
2005-09-09,5.21,5.21,5.18,5.2,1433,0
2005-09-12,5.2,5.25,5.2,5.24,1918,0
2005-09-13,5.2,5.22,5.2,5.22,400,0
2005-09-14,5.2,5.2,5.2,5.2,150,0
2005-09-15,5.18,5.28,5.18,5.28,203734,0
2005-09-16,5.26,5.26,5.24,5.24,942,0
2005-09-19,5.19,5.25,5.19,5.25,780,0
2005-09-20,5.14,5.2,5.06,5.06,8205,0
2005-09-21,5.15,5.15,5.1,5.1,2485,0
2005-09-22,5.15,5.15,5.1,5.1,1010,0
2005-09-23,5.1,5.2,5.07,5.14,1700,0
2005-09-26,5.16,5.16,5.16,5.16,100,0
2005-09-28,5.06,5.22,5.05,5.16,4800,0
2005-09-29,5.26,5.26,5.26,5.26,500,0
2005-09-30,5.16,5.26,5.15,5.16,3750,0
2005-10-03,5.15,5.22,5.14,5.22,9800,0
2005-10-04,5.2,5.22,5.2,5.22,1900,0
2005-10-05,5.15,5.3,5.15,5.21,22214,0
2005-10-06,5.15,5.35,5.13,5.27,11045,0
2005-10-07,4.76,5.2,4.76,5.15,107605,0
2005-10-10,5.1,5.13,5.1,5.13,1400,0
2005-10-11,5.11,5.12,5.1,5.1,3904,0
2005-10-13,5.3,5.3,4.9,5,46275,0
2005-10-14,5,5.25,5,5.1,56122,0
2005-10-17,5.33,5.33,5.07,5.15,7400,0
2005-10-18,5.15,5.15,5.02,5.1,7100,0
2005-10-19,5.01,5.2,4.92,5.2,2600,0
2005-10-20,5.32,5.32,5.1,5.15,9000,0
2005-10-21,4.91,5.32,4.91,5.1,800,0
2005-10-24,5.1,5.32,4.71,5.3,8400,0
2005-10-25,4.75,5.3,4.75,5.15,10380,0
2005-10-26,5.15,5.24,4.98,5.1,5900,0
2005-10-27,5.1,5.17,5.1,5.17,6100,0
2005-10-28,5.1,5.1,5,5.1,2634,0
2005-10-31,4.8,5.31,4.8,5.29,15980,0
2005-11-01,5.15,5.15,5.03,5.1,7600,0
2005-11-02,5.15,5.17,5.15,5.15,4200,0
2005-11-03,4.95,5,4.67,5,87430,0
2005-11-04,4.95,5,4.65,5,281128,0
2005-11-07,4.95,4.99,4.76,4.87,6150,0
2005-11-08,4.75,5,4.66,4.86,7309,0
2005-11-09,4.9,4.97,4.67,4.89,12450,0
2005-11-10,4.85,4.85,4.45,4.56,35164,0
2005-11-11,4.58,4.64,4.35,4.53,15800,0
2005-11-14,4.48,4.61,4.38,4.55,21128,0
2005-11-15,4.45,4.58,4.37,4.53,28327,0
2005-11-16,4.74,4.74,4.5,4.5,1270,0
2005-11-17,4.52,4.52,4.52,4.52,1300,0
2005-11-18,4.51,4.78,4.5,4.73,6619,0
2005-11-21,4.57,4.77,4.57,4.64,13494,0
2005-11-23,4.65,4.65,4.4,4.51,2800,0
2005-11-25,4.51,4.51,4.45,4.45,22450,0
2005-11-28,4.45,4.5,4.45,4.47,1380,0
2005-11-29,4.45,4.56,4.35,4.35,10450,0
2005-11-30,4.49,4.65,4.45,4.65,6959,0
2005-12-01,4.62,4.65,4.51,4.51,11300,0
2005-12-02,4.5,4.6,4.4,4.54,3955,0
2005-12-05,4.41,4.68,4.41,4.59,1460,0
2005-12-06,4.39,4.48,4.37,4.48,12944,0
2005-12-07,4.42,4.63,4.39,4.48,5800,0
2005-12-08,4.42,4.51,4.42,4.51,400,0
2005-12-09,4.36,4.54,4.35,4.45,13395,0
2005-12-12,4.4,4.54,4.33,4.47,24871,0
2005-12-13,4.37,4.66,4.26,4.52,5727,0
2005-12-14,4.34,4.64,4.28,4.36,12132,0
2005-12-15,4.25,4.4,4.25,4.3,15411,0
2005-12-16,4.26,4.5,4.26,4.5,8043,0
2005-12-19,4.38,4.49,4.27,4.49,9461,0
2005-12-20,4.33,4.45,4.18,4.35,15030,0
2005-12-21,4.3,5.5,4.17,4.28,43313,0
2005-12-22,4.18,4.25,4.02,4.25,22930,0
2005-12-23,4.15,4.42,4.02,4.3,31100,0
2005-12-27,4.14,4.25,4.03,4.13,5407,0
2005-12-28,4.06,4.18,4.06,4.14,11808,0
2005-12-29,4.15,4.25,4.07,4.25,9650,0
2005-12-30,4.11,4.25,4.03,4.03,15331,0
2006-01-03,4,4.1,4,4.1,4716,0
2006-01-04,4.05,4.19,4.02,4.17,39301,0
2006-01-05,4.2,4.2,4.15,4.19,600,0
2006-01-06,4.39,4.39,4.1,4.18,4261,0
2006-01-09,4.2,4.38,4.15,4.38,6888,0
2006-01-10,4.24,4.7,4.21,4.67,15786,0
2006-01-11,4.67,4.69,4.5,4.68,1810,0
2006-01-12,4.55,4.72,4.5,4.65,6192,0
2006-01-13,4.65,4.65,4.5,4.51,2356,0
2006-01-17,4.49,4.6,4.49,4.58,3350,0
2006-01-18,4.49,4.52,4.48,4.49,8515,0
2006-01-19,4.37,4.64,4.37,4.6,9480,0
2006-01-20,4.42,4.6,4.42,4.59,12143,0
2006-01-23,4.5,4.6,4.35,4.46,30606,0
2006-01-24,4.41,4.42,4.36,4.42,2600,0
2006-01-25,4.4,4.41,4.31,4.41,7715,0
2006-01-26,4.48,4.61,4.48,4.61,10141,0
2006-01-27,4.73,5.23,4.52,5.16,15618,0
2006-01-30,5.25,5.56,4.93,5.19,5650,0
2006-01-31,5.29,5.48,4.94,5.48,12503,0
2006-02-01,5.46,5.48,5.14,5.14,3877,0
2006-02-02,5.14,5.28,5.14,5.28,1500,0
2006-02-03,5.06,5.58,5.06,5.58,18766,0
2006-02-06,5.74,6,5.74,6,11941,0
2006-02-07,5.9,5.9,5.55,5.83,4672,0
2006-02-08,5.85,5.9,5.78,5.78,1052,0
2006-02-09,5.95,6.15,5.84,5.9,4937,0
2006-02-10,5.73,6.05,5.71,5.89,20867,0
2006-02-13,5.7,5.8,5.2,5.26,13818,0
2006-02-14,5.2,6,5.2,6,42133,0
2006-02-15,5.89,5.98,5.88,5.88,2910,0
2006-02-16,5.71,6,5.14,6,41346,0
2006-02-17,5.75,5.8,5.45,5.56,2403,0
2006-02-21,5.56,5.74,5.29,5.74,3550,0
2006-02-22,5.5,5.69,5.5,5.55,5485,0
2006-02-23,5.85,5.85,5.33,5.69,34425,0
2006-02-24,5.47,5.78,5.47,5.78,6868,0
2006-02-27,5.62,5.75,5.41,5.75,9112,0
2006-02-28,5.85,6.2,5.75,6.13,22927,0
2006-03-01,5.77,6.2,5.77,6.2,8139,0
2006-03-02,6.19,6.22,6.16,6.22,11358,0
2006-03-03,6.23,6.49,6.23,6.42,11290,0
2006-03-06,6.43,6.43,6.2,6.2,4073,0
2006-03-07,6.13,6.16,5.92,6.16,8223,0
2006-03-08,6.25,6.25,6.09,6.09,3150,0
2006-03-09,5.92,6.49,5.92,6.15,9660,0
2006-03-10,6.15,6.59,6.15,6.3,6029,0
2006-03-13,6.06,6.36,6.06,6.27,6840,0
2006-03-14,6.15,6.72,5.72,6.12,32048,0
2006-03-15,6.3,6.31,5.98,6.16,9715,0
2006-03-16,6.1,6.32,6.1,6.19,6938,0
2006-03-17,6.25,6.25,6.15,6.18,10630,0
2006-03-20,5.94,6.5,5.94,6.3,7698,0
2006-03-21,6.59,6.73,6.39,6.39,3100,0
2006-03-22,6.26,6.4,6.04,6.2,4099,0
2006-03-23,6.21,6.4,6.21,6.27,7356,0
2006-03-24,6.14,6.75,6.11,6.2,2150,0
2006-03-27,6,6.17,5.91,5.91,16433,0
2006-03-28,5.9,6.16,5.66,5.83,4230,0
2006-03-29,5.72,5.96,5.7,5.96,6404,0
2006-03-30,6,6,5.72,5.87,962,0
2006-03-31,5.87,6,5.84,6,2170,0
2006-04-03,6,6,5.75,5.75,1200,0
2006-04-04,5.98,6,5.78,5.78,10300,0
2006-04-05,6,6.07,5.62,5.93,1200,0
2006-04-06,5.69,5.69,5.24,5.6,13887,0
2006-04-07,5.6,5.74,5.6,5.6,1439,0
2006-04-11,5.5,5.52,5.41,5.41,3545,0
2006-04-12,5.46,5.69,5.45,5.47,3970,0
2006-04-13,5.47,5.47,5.47,5.47,400,0
2006-04-17,5.43,5.5,5.38,5.5,2120,0
2006-04-18,5.6,5.74,5.55,5.74,1440,0
2006-04-19,5.61,5.61,5.52,5.53,6870,0
2006-04-20,5.52,5.54,5.4,5.51,11919,0
2006-04-21,5.5,5.5,5.5,5.5,2670,0
2006-04-24,5.5,5.6,5.4,5.47,2300,0
2006-04-25,5.4,5.46,5.4,5.46,424,0
2006-04-26,5.42,5.57,5.34,5.34,8700,0
2006-04-27,5.34,5.34,5.2,5.31,5033,0
2006-04-28,5.31,5.69,5.3,5.68,3060,0
2006-05-01,5.35,5.69,5.35,5.6,1756,0
2006-05-02,5.5,5.5,5.42,5.47,8300,0
2006-05-03,5.57,5.57,5.4,5.46,1700,0
2006-05-04,5.36,5.38,4.52,4.91,49071,0
2006-05-05,4.85,5.1,4.76,4.85,67090,0
2006-05-08,4.8,4.96,4.7,4.87,130712,0
2006-05-09,4.77,5.07,4.77,4.9,30890,0
2006-05-10,4.9,5,4.86,5,52269,0
2006-05-11,5.03,5.29,5.03,5.2,2100,0
2006-05-12,4.91,5.2,4.91,5.15,40005,0
2006-05-15,5.05,5.33,5.05,5.3,14323,0
2006-05-16,5.2,5.28,5.15,5.28,16545,0
2006-05-17,5.35,5.35,5.19,5.19,7500,0
2006-05-18,5.24,5.25,5.2,5.2,2460,0
2006-05-19,5.23,5.23,5.21,5.21,3500,0
2006-05-22,5.1,5.21,4.98,5.06,15224,0
2006-05-23,5.06,5.06,4.93,5.05,22595,0
2006-05-24,5.05,5.1,5.05,5.1,3100,0
2006-05-25,5.09,5.38,5.09,5.31,9962,0
2006-05-26,5.4,5.4,5.16,5.39,14879,0
2006-05-30,5.26,5.39,5.08,5.39,7158,0
2006-05-31,5.39,5.42,5.16,5.42,5499,0
2006-06-01,5.01,5.38,5.01,5.26,4060,0
2006-06-02,5.27,5.36,5.27,5.29,1000,0
2006-06-05,5.26,5.38,5.26,5.36,3700,0
2006-06-06,5.36,5.42,5.14,5.3,4100,0
2006-06-07,5.3,5.39,5.16,5.16,4156,0
2006-06-08,5.22,5.27,4.68,4.91,78702,0
2006-06-09,4.85,5.01,4.85,4.96,7372,0
2006-06-12,4.94,4.95,4.8,4.95,3536,0
2006-06-13,4.95,5.34,4.95,5.05,2499,0
2006-06-14,5.24,5.24,4.98,4.98,1100,0
2006-06-15,4.93,5.09,4.93,5.09,1477,0
2006-06-16,5.09,5.24,5.06,5.14,4701,0
2006-06-19,5.14,5.34,5.14,5.23,6850,0
2006-06-20,5.23,5.24,5.22,5.23,971,0
2006-06-21,5.24,5.3,5.24,5.29,10591,0
2006-06-22,5.25,5.28,5.01,5.28,3500,0
2006-06-23,5.26,5.29,5.17,5.29,6856,0
2006-06-26,5.2,5.24,4.97,5.24,7580,0
2006-06-27,5.09,5.2,4.95,5.15,13500,0
2006-06-28,5.06,5.26,5.05,5.11,6625,0
2006-06-29,5.1,5.22,5.01,5.14,6049,0
2006-06-30,5.17,5.29,5.17,5.29,620,0
2006-07-03,5.07,5.25,4.9,5.24,5601,0
2006-07-05,5.11,5.22,4.88,5.22,10272,0
2006-07-06,5.18,5.3,5.15,5.3,5430,0
2006-07-07,5.28,5.36,5.19,5.35,8199,0
2006-07-10,5.35,5.37,5.13,5.2,14689,0
2006-07-11,5.25,5.36,5.22,5.3,3232,0
2006-07-12,5.22,5.33,5.22,5.31,11562,0
2006-07-13,5.2,5.23,5.14,5.14,2760,0
2006-07-14,5.2,5.2,5.2,5.2,100,0
2006-07-17,5.1,5.2,5.1,5.2,12061,0
2006-07-18,5.11,5.2,4.93,5.18,9468,0
2006-07-19,5.13,5.25,5.13,5.25,18057,0
2006-07-20,5.3,5.5,5.24,5.31,16800,0
2006-07-21,5.2,5.35,5.2,5.33,13250,0
2006-07-24,5.25,5.37,5.09,5.33,9170,0
2006-07-25,5.36,5.36,5.28,5.28,1900,0
2006-07-27,5.34,5.34,5.29,5.29,2995,0
2006-07-28,5.34,5.36,5.29,5.35,10774,0
2006-07-31,5.35,5.35,5.33,5.33,400,0
2006-08-01,5.27,5.37,5.27,5.35,38201,0
2006-08-02,5.35,5.36,5.26,5.3,13200,0
2006-08-03,5.36,5.38,5.25,5.25,30092,0
2006-08-04,5.25,5.25,5.14,5.24,1690,0
2006-08-07,5.2,5.36,5.11,5.22,11599,0
2006-08-08,5.13,5.23,5.08,5.2,10533,0
2006-08-09,5.12,5.37,5.08,5.2,8400,0
2006-08-10,5.19,5.3,5.14,5.3,12064,0
2006-08-11,5.21,5.21,5.05,5.12,7800,0
2006-08-14,5.1,5.19,5.06,5.07,4489,0
2006-08-15,5.06,5.09,4.94,5.04,6839,0
2006-08-16,5.05,5.16,4.86,5.08,8998,0
2006-08-17,5.05,5.19,5.02,5.02,3400,0
2006-08-18,5.06,5.13,4.96,5.08,9344,0
2006-08-21,5,5.08,4.97,5.01,1698,0
2006-08-22,5.03,5.14,4.95,5,25222,0
2006-08-23,5,5.04,4.99,5.04,2078,0
2006-08-24,5.05,5.05,4.98,4.98,1750,0
2006-08-25,4.99,5.01,4.93,5,12700,0
2006-08-28,4.9,5,4.9,4.99,15275,0
2006-08-29,4.93,5,4.92,4.95,5600,0
2006-08-30,4.99,5.05,4.7,4.93,6100,0
2006-08-31,4.97,5,4.97,4.98,14508,0
2006-09-01,5,5,4.98,4.99,15937,0
2006-09-05,5,5.04,4.99,5.04,17700,0
2006-09-06,4.96,5.03,4.96,5.02,3888,0
2006-09-07,5,5,4.85,4.95,17500,0
2006-09-08,4.99,5,4.96,4.99,1202,0
2006-09-11,4.88,5,4.88,4.98,14900,0
2006-09-12,4.91,5.02,4.91,4.99,7593,0
2006-09-13,4.92,5,4.92,5,12002,0
2006-09-14,4.99,5.02,4.96,4.96,12315,0
2006-09-15,5.01,5.03,5,5.03,5535,0
2006-09-18,4.97,5,4.97,4.99,28290,0
2006-09-19,5.02,5.03,5.02,5.03,2700,0
2006-09-20,5.02,5.04,5.02,5.04,4920,0
2006-09-21,5.03,5.04,4.96,5.03,12870,0
2006-09-22,5,5.05,5,5.05,10991,0
2006-09-25,5.02,5.09,5.02,5.07,5490,0
2006-09-26,5.09,5.12,5.06,5.08,9472,0
2006-09-27,5.02,5.15,5.02,5.15,7194,0
2006-09-28,5.01,5.15,5.01,5.1,30551,0
2006-09-29,5.14,5.16,5.13,5.16,10430,0
2006-10-02,5.15,5.15,4.86,5.08,18000,0
2006-10-03,5.09,5.09,4.99,5.05,33942,0
2006-10-04,5.03,5.08,5.01,5.02,3630,0
2006-10-05,5,5.15,5,5.15,11978,0
2006-10-06,5.15,5.2,5.13,5.13,13250,0
2006-10-09,5.13,5.2,5.13,5.2,7500,0
2006-10-10,5.12,5.24,5.12,5.21,14272,0
2006-10-11,5.21,5.28,5.21,5.22,7550,0
2006-10-12,5.26,5.39,5.25,5.33,20712,0
2006-10-13,5.36,5.59,5.35,5.52,22624,0
2006-10-16,5.59,5.72,5.52,5.61,13252,0
2006-10-17,5.62,5.72,5.62,5.72,2600,0
2006-10-18,5.74,5.84,5.7,5.75,4000,0
2006-10-19,5.7,5.74,5.58,5.69,5310,0
2006-10-20,5.65,5.68,5.55,5.55,7255,0
2006-10-23,5.49,5.79,5.49,5.72,8552,0
2006-10-24,5.73,5.8,5.59,5.62,8939,0
2006-10-25,5.69,5.7,5.51,5.64,3300,0
2006-10-26,5.52,5.62,5.52,5.6,6100,0
2006-10-27,5.5,5.6,5.5,5.6,8400,0
2006-10-30,5.51,5.59,5.48,5.55,3000,0
2006-10-31,5.54,5.54,5.49,5.5,1922,0
2006-11-01,5.43,5.48,5.38,5.38,4800,0
2006-11-02,5.36,5.46,5.23,5.23,10500,0
2006-11-03,5.23,5.46,5.15,5.25,11811,0
2006-11-06,5.37,5.48,5.15,5.33,4600,0
2006-11-07,5.4,5.4,5.15,5.32,20364,0
2006-11-08,5.25,5.3,5.15,5.2,13675,0
2006-11-09,5.2,5.32,5.2,5.25,3699,0
2006-11-10,5.2,5.25,5.16,5.21,6252,0
2006-11-13,5.2,5.4,5.2,5.31,17400,0
2006-11-14,5.25,5.39,5.2,5.33,12500,0
2006-11-15,5.22,5.64,5.22,5.6,15386,0
2006-11-16,5.6,5.71,5.6,5.71,7900,0
2006-11-17,5.65,5.8,5.49,5.75,7100,0
2006-11-20,5.74,5.98,5.65,5.71,5775,0
2006-11-21,5.99,6,5.81,5.86,13282,0
2006-11-22,5.81,5.95,5.71,5.71,6543,0
2006-11-24,5.88,6,5.88,5.99,15085,0
2006-11-27,5.91,6.1,5.62,5.81,14277,0
2006-11-28,5.75,6.32,5.56,5.82,20384,0
2006-11-29,5.86,6,5.86,5.97,10110,0
2006-11-30,5.92,6.1,5.67,6,28590,0
2006-12-01,6.06,6.24,5.86,5.94,14990,0
2006-12-04,5.85,6.15,5.85,6.04,7700,0
2006-12-05,6.09,6.35,5.93,6.01,30284,0
2006-12-06,6.01,6.25,6.01,6.16,12648,0
2006-12-07,6.11,6.25,5.98,6.08,12069,0
2006-12-08,6.03,6.2,5.95,6.01,11550,0
2006-12-11,5.91,6.19,5.83,6.19,9342,0
2006-12-12,6.15,6.15,5.91,6,6548,0
2006-12-13,5.96,6.11,5.88,5.99,16501,0
2006-12-14,5.87,6.05,5.83,5.87,7900,0
2006-12-15,5.89,6,5.84,5.84,4720,0
2006-12-18,5.86,5.86,5.12,5.71,12580,0
2006-12-19,5.86,5.94,5.8,5.86,5985,0
2006-12-20,5.75,5.99,5.62,5.84,11050,0
2006-12-21,5.72,5.82,5.64,5.75,8780,0
2006-12-22,5.71,5.84,5.67,5.77,5784,0
2006-12-26,5.81,5.99,5.75,5.88,11800,0
2006-12-27,5.86,5.99,5.72,5.79,9217,0
2006-12-28,5.78,5.88,5.73,5.84,10857,0
2006-12-29,5.8,5.98,5.8,5.9,6254,0
2007-01-03,5.75,6,5.75,5.98,6512,0
2007-01-04,5.96,6,5.8,5.96,23916,0
2007-01-05,5.91,5.92,5.84,5.9,7409,0
2007-01-08,5.95,6,5.95,6,8400,0
2007-01-09,5.9,6.2,5.73,6.15,35767,0
2007-01-10,6.04,6.18,6.04,6.15,14048,0
2007-01-11,5.98,6.2,5.98,6.15,9551,0
2007-01-12,6.15,6.24,5.91,6.03,16600,0
2007-01-16,6.04,6.35,5.93,6.31,13830,0
2007-01-17,6.14,6.25,6.13,6.2,9015,0
2007-01-18,6.19,6.2,6.1,6.19,5600,0
2007-01-19,6.18,6.24,6.08,6.24,5139,0
2007-01-22,6.22,6.22,6.14,6.18,3605,0
2007-01-23,6.11,6.2,6.06,6.09,19631,0
2007-01-24,5.99,6.14,5.92,6.1,4300,0
2007-01-25,6.15,6.24,6.12,6.19,7316,0
2007-01-26,6.22,6.34,6.2,6.34,13798,0
2007-01-29,6.2,6.24,6.1,6.2,5569,0
2007-01-30,6.2,6.41,6.2,6.41,24702,0
2007-01-31,6.44,6.45,6.34,6.41,9114,0
2007-02-01,6.31,6.54,6.2,6.54,10783,0
2007-02-02,6.47,6.58,6.45,6.55,4175,0
2007-02-05,6.58,7,6.58,6.96,8690,0
2007-02-06,6.94,7,6.9,6.97,10948,0
2007-02-07,6.99,7,6.8,6.8,15443,0
2007-02-08,6.84,6.93,6.84,6.9,8736,0
2007-02-09,6.86,6.9,6.57,6.9,8566,0
2007-02-12,6.93,6.93,6.75,6.86,7454,0
2007-02-13,6.8,6.85,6.8,6.85,3063,0
2007-02-14,6.69,6.98,6.69,6.9,3724,0
2007-02-15,7,7,6.81,6.92,2995,0
2007-02-16,6.64,6.94,6.64,6.94,7300,0
2007-02-20,6.65,6.97,6.05,6.71,53177,0
2007-02-21,6.67,6.84,6.6,6.84,8622,0
2007-02-22,6.73,6.91,6.73,6.83,10830,0
2007-02-23,6.67,6.87,6.67,6.87,2617,0
2007-02-26,6.68,6.86,6.68,6.86,1200,0
2007-02-27,6.8,6.95,6.8,6.9,8656,0
2007-02-28,6.85,7.02,6.85,7.02,8397,0
2007-03-01,6.97,6.97,6.39,6.92,3300,0
2007-03-02,6.81,6.94,6.8,6.81,7428,0
2007-03-05,6.8,6.81,6.56,6.62,10225,0
2007-03-06,6.1,7.14,6.03,6.91,18221,0
2007-03-07,6.87,7.01,6.84,6.9,5600,0
2007-03-08,6.83,6.97,6.76,6.9,2012,0
2007-03-09,6.96,7.03,6.9,6.99,10136,0
2007-03-12,6.9,7.03,6.64,6.82,8380,0
2007-03-13,6.87,6.93,6.7,6.73,5650,0
2007-03-14,6.63,7.09,6.63,7.08,10856,0
2007-03-15,6.85,7,6.85,7,3158,0
2007-03-16,6.95,6.98,6.87,6.98,1700,0
2007-03-19,7.04,7.07,6.82,6.85,5400,0
2007-03-20,6.8,6.85,6.53,6.76,4650,0
2007-03-21,6.99,7.04,6.68,6.88,5302,0
2007-03-22,6.97,7.03,6.71,6.82,6150,0
2007-03-23,6.81,7,6.79,6.99,5645,0
2007-03-26,6.89,6.97,6.64,6.67,5375,0
2007-03-27,6.75,7,6.75,6.95,6300,0
2007-03-28,6.91,6.99,6.9,6.99,900,0
2007-03-29,6.94,6.94,6.7,6.9,12020,0
2007-03-30,6.81,7.07,6.71,6.99,5940,0
2007-04-02,6.88,6.99,6.84,6.93,4309,0
2007-04-03,6.88,7,6.81,6.95,23410,0
2007-04-04,6.97,7.07,6.77,6.9,4200,0
2007-04-05,6.65,7.02,6.65,6.9,11100,0
2007-04-09,6.97,7.09,6.95,6.99,6273,0
2007-04-10,6.98,7.04,6.85,6.95,30272,0
2007-04-11,6.86,7.04,6.83,6.85,4002,0
2007-04-12,6.85,7.1,6.77,7.05,11490,0
2007-04-13,7.03,7.04,6.84,7.04,3700,0
2007-04-16,6.97,7.2,6.92,6.99,9035,0
2007-04-17,6.95,7.15,6.92,7.04,4700,0
2007-04-18,6.98,7.12,6.93,7.1,4378,0
2007-04-19,7.1,7.12,6.95,7.1,4693,0
2007-04-20,7.13,7.15,7.04,7.14,4363,0
2007-04-23,7.12,7.12,6.94,6.98,8435,0
2007-04-24,7.02,7.14,6.91,6.91,23618,0
2007-04-25,6.92,7.03,6.9,6.9,18892,0
2007-04-26,7.05,7.05,6.78,6.96,22738,0
2007-04-27,6.91,7,6.76,6.97,22026,0
2007-04-30,6.99,7.13,6.97,7.02,15881,0
2007-05-01,7.01,7.15,6.95,7.14,27778,0
2007-05-02,7.19,7.69,7.19,7.48,13155,0
2007-05-03,7.5,7.61,7.47,7.59,18165,0
2007-05-04,7.41,7.8,7.41,7.7,24435,0
2007-05-07,7.69,7.77,7.69,7.75,40085,0
2007-05-08,7.8,7.8,7.63,7.8,7113,0
2007-05-09,7.75,7.95,7.66,7.95,28718,0
2007-05-10,7.86,8.09,7.8,8.02,9713,0
2007-05-11,8.05,8.1,7.97,8.03,14543,0
2007-05-14,8,8.17,7.9,7.9,9982,0
2007-05-15,8.05,8.09,7.88,7.99,14607,0
2007-05-16,8.01,8.03,7.94,7.99,21322,0
2007-05-17,7.94,8.2,7.91,8.09,8400,0
2007-05-18,8.05,8.05,7.87,8,22597,0
2007-05-21,7.9,8,7.8,7.97,12905,0
2007-05-22,7.89,8.19,7.86,8,10916,0
2007-05-23,7.92,7.95,7.56,7.73,12387,0
2007-05-24,7.81,7.94,7.73,7.88,13828,0
2007-05-25,7.82,8.19,7.82,7.95,4399,0
2007-05-29,7.89,7.89,7.54,7.87,41277,0
2007-05-30,7.89,8.34,7.87,8.32,13834,0
2007-05-31,8.27,8.35,8.13,8.35,14588,0
2007-06-01,8.21,8.46,8.21,8.4,16078,0
2007-06-04,8.3,8.4,8.12,8.3,2525,0
2007-06-05,8.21,8.3,8.21,8.27,2300,0
2007-06-06,8.3,8.4,8.3,8.4,12121,0
2007-06-08,8.35,8.45,8.35,8.44,15270,0
2007-06-11,8.45,8.45,8.34,8.34,12653,0
2007-06-12,8.1,8.35,8.1,8.29,7784,0
2007-06-13,8.21,8.5,8.16,8.5,8243,0
2007-06-14,8.44,8.53,8.41,8.53,5392,0
2007-06-15,8.39,8.47,8.35,8.35,1588,0
2007-06-18,8.48,8.48,8.4,8.47,1700,0
2007-06-19,8.48,8.48,8.47,8.48,5196,0
2007-06-20,8.33,8.52,8.33,8.49,5400,0
2007-06-21,8.38,8.51,8.25,8.47,7600,0
2007-06-22,8.52,8.52,8.2,8.4,8975,0
2007-06-25,8.31,8.54,8.31,8.54,5320,0
2007-06-26,8.46,8.52,8.41,8.47,7320,0
2007-06-27,8.52,8.55,8.42,8.55,10000,0
2007-06-28,8.55,8.55,8.37,8.54,9784,0
2007-06-29,8.53,8.57,8.53,8.57,3980,0
2007-07-02,8.49,8.57,8.49,8.55,1828,0
2007-07-03,8.5,8.53,8.42,8.52,4565,0
2007-07-05,8.5,8.65,8.46,8.62,12944,0
2007-07-06,8.55,8.83,8.55,8.83,28241,0
2007-07-09,8.79,8.85,8.65,8.82,16878,0
2007-07-10,8.78,8.85,8.66,8.81,4100,0
2007-07-11,8.85,8.87,8.79,8.87,12143,0
2007-07-12,8.82,8.89,8.82,8.89,1200,0
2007-07-13,8.89,8.9,8.86,8.86,7907,0
2007-07-16,8.81,8.91,8.74,8.8,4507,0
2007-07-17,8.81,8.92,8.69,8.92,13929,0
2007-07-18,8.9,9,8.86,9,6604,0
2007-07-19,8.99,9.02,8.96,8.96,4696,0
2007-07-20,8.79,9,8.79,8.89,3400,0
2007-07-23,8.81,8.91,8.81,8.86,2275,0
2007-07-24,8.66,8.99,8.66,8.91,8300,0
2007-07-25,8.95,8.99,8.85,8.95,12239,0
2007-07-26,8.81,8.97,8.81,8.91,10434,0
2007-07-27,8.75,8.92,8.75,8.9,3373,0
2007-07-30,8.79,9,8.79,8.99,1540,0
2007-07-31,8.92,9.05,8.82,9.05,8926,0
2007-08-01,8.98,8.98,8.79,8.97,4325,0
2007-08-02,8.95,8.99,8.82,8.99,7180,0
2007-08-03,8.98,9.05,8.8,9.05,25037,0
2007-08-06,9.05,9.05,8.43,9.04,20986,0
2007-08-07,8.95,9,8.75,9,16020,0
2007-08-08,8.78,8.99,8.78,8.99,18153,0
2007-08-09,8.9,8.92,8.65,8.78,18006,0
2007-08-10,8.66,8.94,8.66,8.66,5942,0
2007-08-13,8.59,8.73,8.55,8.7,8090,0
2007-08-14,8.66,8.66,7.03,8.2,52438,0
2007-08-15,8,8.3,8,8.28,20361,0
2007-08-16,8.2,8.2,7.8,7.94,14856,0
2007-08-17,7.96,8.09,7.5,7.85,89163,0
2007-08-20,7.85,8.1,7.81,8.1,6400,0
2007-08-21,8.05,8.2,8.05,8.2,5301,0
2007-08-22,8.2,8.22,7.95,8.1,45372,0
2007-08-23,8.12,8.25,8.1,8.19,3600,0
2007-08-24,8.2,8.2,8.14,8.2,6500,0
2007-08-27,8.25,8.28,8.02,8.05,7365,0
2007-08-28,8.2,8.21,8.1,8.2,7920,0
2007-08-29,8.18,8.24,8.18,8.19,1500,0
2007-08-30,8.2,8.21,7.92,8,23730,0
2007-08-31,7.95,8.3,7.9,8.3,15105,0
2007-09-04,8.3,8.37,8.3,8.35,2430,0
2007-09-05,8.24,8.61,8.24,8.54,7453,0
2007-09-06,8.47,8.59,8.47,8.54,3738,0
2007-09-07,8.64,8.65,8.42,8.55,19424,0
2007-09-10,8.49,8.54,8.44,8.48,1300,0
2007-09-11,8.53,8.6,8.45,8.55,9210,0
2007-09-12,8.51,8.64,8.51,8.6,550,0
2007-09-13,8.6,8.71,8.6,8.64,2214,0
2007-09-14,8.56,8.79,8.55,8.7,19278,0
2007-09-17,8.61,8.88,8.49,8.88,4679,0
2007-09-18,8.77,8.9,8.77,8.87,6143,0
2007-09-19,8.8,8.83,8.79,8.79,360,0
2007-09-20,8.7,8.82,8.59,8.8,13282,0
2007-09-21,8.79,8.92,8.79,8.92,2171,0
2007-09-24,8.81,8.83,8.79,8.83,2200,0
2007-09-25,8.56,8.72,8.56,8.71,1400,0
2007-09-26,8.64,8.8,8.62,8.71,4264,0
2007-09-27,8.62,8.76,8.61,8.76,930,0
2007-09-28,8.76,8.79,8.76,8.77,400,0
2007-10-01,8.78,8.78,8.43,8.54,21286,0
2007-10-02,8.48,8.74,8.47,8.65,4633,0
2007-10-03,8.63,8.73,8.55,8.55,3800,0
2007-10-04,8.35,8.35,8.23,8.3,1600,0
2007-10-05,8.34,8.34,8.22,8.3,5440,0
2007-10-08,8.1,8.29,8.1,8.29,2254,0
2007-10-09,8.3,8.34,8.23,8.34,4200,0
2007-10-10,8.19,8.35,8.12,8.21,11752,0
2007-10-11,8.16,8.35,8.1,8.21,6500,0
2007-10-12,7.55,8.28,7.55,8.28,11833,0
2007-10-15,7.7,8.3,7.7,8.2,17877,0
2007-10-16,8.07,8.46,7.96,8.21,14441,0
2007-10-17,8.17,8.31,8,8.1,13109,0
2007-10-18,8.1,8.3,8.1,8.2,7300,0
2007-10-19,8.14,8.29,8.01,8.1,15031,0
2007-10-22,8.03,8.14,8.03,8.11,4500,0
2007-10-23,8.15,8.15,8,8.13,6189,0
2007-10-24,7.39,8.15,7.39,8.06,1600,0
2007-10-25,8.01,8.14,7.95,8.06,13049,0
2007-10-26,8.02,8.08,7.82,7.83,16125,0
2007-10-29,8.08,8.11,7.93,7.99,10540,0
2007-10-30,8.05,8.2,7.95,8.12,21179,0
2007-10-31,8.1,8.27,8.06,8.14,15256,0
2007-11-01,8.33,8.33,8.11,8.25,8900,0
2007-11-02,8.25,8.39,8.25,8.39,7146,0
2007-11-05,8.35,8.59,8.34,8.48,15110,0
2007-11-06,8.42,8.6,8.41,8.58,3650,0
2007-11-07,8.55,8.69,8.5,8.69,10170,0
2007-11-08,8.56,8.64,8.3,8.6,12845,0
2007-11-09,8.29,8.5,8.25,8.41,7172,0
2007-11-12,8.41,8.47,8.09,8.39,16966,0
2007-11-13,8.38,8.4,8.22,8.32,9700,0
2007-11-14,8.3,8.51,8.25,8.51,5209,0
2007-11-15,8.44,8.53,8.35,8.51,6851,0
2007-11-16,8.48,8.62,8.11,8.62,6995,0
2007-11-19,8.51,8.59,8.51,8.58,3700,0
2007-11-20,8.58,8.61,8.26,8.44,12720,0
2007-11-21,8.44,8.49,8.39,8.39,2053,0
2007-11-23,8.41,8.49,8.41,8.49,5270,0
2007-11-26,8.45,8.49,8.45,8.49,2600,0
2007-11-28,8.46,8.59,8.45,8.54,37996,0
2007-11-29,8.38,8.59,8.38,8.57,75231,0
2007-11-30,8.55,8.75,8.5,8.75,23143,0
2007-12-03,8.75,8.75,8.58,8.67,13744,0
2007-12-04,8.5,8.65,8.5,8.59,3912,0
2007-12-05,8.6,8.79,8.55,8.78,14700,0
2007-12-06,8.61,8.75,8.32,8.75,7553,0
2007-12-07,8.35,8.69,8.35,8.68,2901,0
2007-12-10,8.71,8.74,8.57,8.66,20245,0
2007-12-11,8.7,8.7,8.65,8.66,1268,0
2007-12-12,8.64,8.65,8.26,8.5,16750,0
2007-12-13,8.6,8.65,8.39,8.44,4300,0
2007-12-14,8.48,8.7,8.42,8.42,4256,0
2007-12-17,8.29,8.78,8.1,8.39,15746,0
2007-12-18,8.31,8.59,8.31,8.45,12958,0
2007-12-19,8.45,8.69,8.45,8.48,3748,0
2007-12-20,8.35,8.64,8.35,8.64,1400,0
2007-12-21,8.38,8.71,8.18,8.7,22334,0
2007-12-24,8.51,8.73,8.51,8.65,1000,0
2007-12-26,8.65,8.65,8.65,8.65,900,0
2007-12-27,8.54,8.64,8.23,8.5,35313,0
2007-12-28,8.41,8.7,8.41,8.41,6613,0
2007-12-31,8.6,8.6,8.4,8.59,11046,0
2008-01-02,8.59,8.59,8.21,8.3,2132,0
2008-01-03,8.32,8.51,8.26,8.35,4938,0
2008-01-04,8.55,8.55,8.06,8.2,3900,0
2008-01-07,8.35,8.5,8.22,8.42,8025,0
2008-01-08,8.42,8.5,8.05,8.22,36870,0
2008-01-09,8.12,8.46,8.06,8.1,4050,0
2008-01-10,8.21,8.21,7.9,8.01,5950,0
2008-01-11,8.08,8.11,7.99,7.99,2877,0
2008-01-14,7.86,7.98,7.27,7.98,3393,0
2008-01-15,7.9,7.96,7.52,7.93,2805,0
2008-01-16,7.76,7.9,7.7,7.9,8022,0
2008-01-17,7.7,7.9,7.7,7.85,4310,0
2008-01-18,7.86,7.91,7.81,7.81,900,0
2008-01-22,7.7,7.7,7.3,7.64,30762,0
2008-01-23,7.68,7.8,7.54,7.69,4875,0
2008-01-24,7.72,7.72,7.55,7.6,22818,0
2008-01-25,7.55,8.02,7.55,7.65,4813,0
2008-01-28,7.65,8.1,7.65,7.81,4865,0
2008-01-29,7.86,8.03,7.74,7.86,2400,0
2008-01-30,7.82,7.97,7.76,7.76,5295,0
2008-01-31,7.73,7.9,7.57,7.76,4000,0
2008-02-01,7.65,7.89,7.65,7.78,1600,0
2008-02-04,7.76,7.85,7.36,7.85,8099,0
2008-02-05,7.84,8,7.83,7.95,2200,0
2008-02-06,7.74,8.57,7.74,7.98,3540,0
2008-02-07,8,8.16,8,8.05,900,0
2008-02-08,8.07,8.14,7.73,7.9,6500,0
2008-02-11,7.78,8.09,7.78,7.9,700,0
2008-02-12,8.07,8.1,8.01,8.1,2500,0
2008-02-13,8.11,8.11,7.43,8.08,2100,0
2008-02-14,7.9,8.05,7.9,7.96,900,0
2008-02-15,7.98,8.07,7.84,8,2013,0
2008-02-19,7.81,7.96,7.8,7.96,1900,0
2008-02-20,7.8,7.89,7.28,7.47,26452,0
2008-02-21,7.28,7.75,7.2,7.75,9267,0
2008-02-22,7.59,7.75,7.16,7.75,31276,0
2008-02-25,7.64,7.75,7.26,7.39,12592,0
2008-02-26,7.49,7.75,7.49,7.75,5100,0
2008-02-27,7.27,7.71,7.27,7.71,2906,0
2008-02-28,7.72,7.8,7.69,7.75,3600,0
2008-02-29,7.75,7.75,7.28,7.75,796,0
2008-03-03,7.67,7.69,7.35,7.62,5349,0
2008-03-04,7.36,7.75,7.36,7.75,1500,0
2008-03-05,7.68,7.74,7.46,7.7,4080,0
2008-03-06,7.31,7.56,7.28,7.44,6200,0
2008-03-07,7.64,7.64,7.06,7.49,7490,0
2008-03-10,7.3,7.45,6.52,7.08,34020,0
2008-03-11,6.6,7.11,6.6,6.97,14100,0
2008-03-12,6.93,7,6.67,6.9,6215,0
2008-03-13,6.79,7,6.6,6.92,5000,0
2008-03-14,6.68,6.95,6.6,6.9,11500,0
2008-03-17,6.93,6.95,6.93,6.95,400,0
2008-03-18,6.61,6.98,6.61,6.83,2141,0
2008-03-19,6.7,6.74,6.7,6.74,4700,0
2008-03-24,6.71,6.71,6.56,6.62,1300,0
2008-03-25,6.49,6.88,6.45,6.57,1689,0
2008-03-26,6.43,6.76,6.43,6.58,13500,0
2008-03-27,6.5,6.68,6.25,6.47,24156,0
2008-03-28,6.38,6.5,6.31,6.43,3662,0
2008-03-31,6.19,6.88,6.19,6.44,20802,0
2008-04-01,6.5,6.84,6.37,6.68,2400,0
2008-04-02,6.52,6.71,6.27,6.66,5121,0
2008-04-03,6.54,6.6,6.49,6.55,4755,0
2008-04-07,6.29,6.74,6.29,6.59,5598,0
2008-04-08,6.81,6.81,6.38,6.59,4350,0
2008-04-09,6.52,6.59,6.32,6.54,1600,0
2008-04-10,6.35,6.59,6.31,6.56,2200,0
2008-04-11,6.4,6.82,6.37,6.49,2800,0
2008-04-14,6.3,6.37,6.26,6.29,29782,0
2008-04-15,6.25,6.4,6.25,6.26,1358,0
2008-04-16,6.25,6.47,6.25,6.35,3700,0
2008-04-17,6.34,6.42,6.26,6.26,4348,0
2008-04-18,6.25,6.4,6.25,6.27,2932,0
2008-04-21,6.26,6.38,6.06,6.15,6007,0
2008-04-22,6.2,6.2,6.1,6.17,23100,0
2008-04-23,6.12,6.29,6.12,6.19,22185,0
2008-04-24,6.34,6.35,6.25,6.34,3300,0
2008-04-25,6.25,6.31,6.13,6.2,12675,0
2008-04-28,6.19,6.2,6.19,6.2,10200,0
2008-04-29,6.14,6.19,5.97,6.03,13918,0
2008-05-01,5.73,6.23,5.52,6.13,10033,0
2008-05-02,6.11,6.11,5.93,5.99,7300,0
2008-05-05,6,6.06,6,6,9860,0
2008-05-06,6.09,6.28,5.61,5.94,13760,0
2008-05-08,6.23,6.23,6.13,6.16,1600,0
2008-05-09,6.15,6.15,6.09,6.14,500,0
2008-05-12,6.09,6.09,5.67,5.97,7599,0
2008-05-13,5.76,5.99,5.76,5.95,1075,0
2008-05-14,5.85,5.85,5.76,5.8,6700,0
2008-05-15,5.76,5.78,5.66,5.71,6940,0
2008-05-16,5.63,5.75,5.63,5.75,20600,0
2008-05-19,5.61,5.73,5.61,5.65,800,0
2008-05-20,5.7,5.71,5.7,5.7,5900,0
2008-05-21,5.65,5.66,5.65,5.66,3037,0
2008-05-22,5.61,5.72,5.61,5.65,12440,0
2008-05-27,5.53,5.59,5.53,5.55,1700,0
2008-05-28,5.58,5.71,5.58,5.6,11600,0
2008-05-29,5.6,5.68,5.56,5.56,8287,0
2008-05-30,5.56,5.56,5.55,5.55,12905,0
2008-06-02,5.54,5.55,5.52,5.52,2250,0
2008-06-03,5.52,5.54,5.52,5.54,1800,0
2008-06-04,5.44,5.55,5.42,5.48,11146,0
2008-06-05,5.43,5.55,5.43,5.46,2362,0
2008-06-06,5.45,5.45,5.45,5.45,1000,0
2008-06-09,5.45,5.46,5.34,5.38,7307,0
2008-06-10,5.38,5.47,5.35,5.35,1900,0
2008-06-11,5.32,5.32,5.25,5.25,3600,0
2008-06-12,5.25,5.38,5.22,5.22,7296,0
2008-06-13,5.2,5.34,5.2,5.24,4578,0
2008-06-16,5.49,5.49,5.28,5.28,2400,0
2008-06-17,5.36,5.36,5.2,5.2,1850,0
2008-06-18,5.21,5.21,5.2,5.2,11000,0
2008-06-20,5.28,5.28,5.01,5.27,4400,0
2008-06-23,5.21,5.27,4.83,5.03,13144,0
2008-06-24,5.23,5.46,5.03,5.08,17669,0
2008-06-25,5.08,5.28,5.05,5.05,6300,0
2008-06-26,5.13,5.38,5.05,5.05,2700,0
2008-06-27,5.1,5.1,4.95,5.06,5760,0
2008-06-30,5.04,5.2,5.04,5.18,1800,0
2008-07-01,5.1,5.1,4.96,4.96,25351,0
2008-07-02,5.05,5.53,4.91,4.91,4169,0
2008-07-03,4.86,4.86,4.86,4.86,550,0
2008-07-07,4.85,4.85,4.7,4.7,6806,0
2008-07-08,4.68,4.68,4.68,4.68,1000,0
2008-07-09,4.7,4.73,4.53,4.65,19840,0
2008-07-10,4.6,4.6,4.45,4.45,31140,0
2008-07-11,4.5,4.5,4.45,4.45,2100,0
2008-07-14,4.44,4.47,4.4,4.4,3273,0
2008-07-15,4.4,4.43,4.36,4.36,2300,0
2008-07-16,4.4,4.4,4.2,4.2,20218,0
2008-07-17,4.19,4.32,4.18,4.28,9169,0
2008-07-18,4.21,4.42,4.21,4.4,6325,0
2008-07-21,4.4,4.45,4.15,4.15,15677,0
2008-07-22,4.21,4.85,4.2,4.85,14430,0
2008-07-23,4.76,5.02,4.74,5,20799,0
2008-07-24,5.01,5.02,4.98,4.98,4100,0
2008-07-25,4.98,4.99,4.9,4.9,4582,0
2008-07-28,4.95,5,4.82,4.98,5300,0
2008-07-29,5.01,5.02,4.49,5,17841,0
2008-07-30,4.97,5.04,4.63,4.99,7900,0
2008-07-31,4.98,5,4.98,5,18000,0
2008-08-01,4.92,4.92,4.73,4.9,6400,0
2008-08-04,4.8,5,4.8,4.94,2797,0
2008-08-05,4.92,4.97,4.92,4.97,4312,0
2008-08-06,4.93,4.94,4.92,4.92,2900,0
2008-08-07,4.92,4.95,4.9,4.95,7794,0
2008-08-08,4.8,4.92,4.65,4.92,7253,0
2008-08-11,4.81,4.95,4.76,4.95,10400,0
2008-08-12,4.89,4.91,4.89,4.9,2700,0
2008-08-13,4.85,4.86,4.84,4.85,6014,0
2008-08-14,4.84,4.92,4.8,4.8,14350,0
2008-08-15,4.85,4.89,4.8,4.8,1550,0
2008-08-18,4.8,4.8,4.37,4.58,26500,0
2008-08-19,4.49,4.68,4.49,4.68,4200,0
2008-08-20,4.63,4.83,4.6,4.8,8100,0
2008-08-21,4.62,4.77,4.62,4.67,5600,0
2008-08-22,4.95,4.99,4.69,4.73,8652,0
2008-08-25,4.51,4.8,4.51,4.7,6500,0
2008-08-26,4.69,4.77,4.64,4.66,4788,0
2008-08-27,4.7,4.85,4.7,4.8,4500,0
2008-08-28,4.8,4.84,4.8,4.8,1908,0
2008-08-29,4.8,4.85,4.75,4.75,2600,0
2008-09-02,4.86,4.88,4.71,4.71,500,0
2008-09-03,4.91,4.95,4.83,4.83,600,0
2008-09-04,4.8,4.84,4.55,4.71,3900,0
2008-09-05,4.9,4.9,4.74,4.75,720,0
2008-09-08,4.92,4.92,4.75,4.85,5100,0
2008-09-09,4.85,4.85,4.7,4.71,1300,0
2008-09-10,4.83,4.87,4.54,4.65,4600,0
2008-09-11,4.9,4.9,4.55,4.55,8523,0
2008-09-12,4.56,4.58,4.56,4.58,300,0
2008-09-15,4.6,4.71,4.5,4.5,3601,0
2008-09-16,4.55,4.86,4.55,4.58,1600,0
2008-09-17,4.6,4.72,4.53,4.6,7812,0
2008-09-18,4.55,4.81,4.55,4.81,1200,0
2008-09-19,4.81,4.81,4.81,4.81,200,0
2008-09-22,4.55,4.59,4.55,4.59,600,0
2008-09-23,4.55,4.69,4.55,4.63,764,0
2008-09-24,4.64,4.71,4.55,4.55,1000,0
2008-09-25,4.56,4.6,4.35,4.44,17806,0
2008-09-26,4.38,4.62,4.38,4.48,6500,0
2008-09-29,4.4,4.5,4.4,4.5,2500,0
2008-09-30,4.41,4.59,4.36,4.54,7271,0
2008-10-01,4.53,4.55,4.33,4.5,7926,0
2008-10-02,4.43,4.61,4.35,4.35,6974,0
2008-10-03,4.34,4.49,4.34,4.35,1120,0
2008-10-06,4.27,4.52,4.2,4.3,8729,0
2008-10-07,4.2,4.34,4.1,4.34,6175,0
2008-10-08,4.06,4.22,4.06,4.22,3600,0
2008-10-09,4.15,4.15,4.15,4.15,900,0
2008-10-10,4.01,4.05,3.67,3.95,13833,0
2008-10-13,4.05,4.25,4.05,4.25,2070,0
2008-10-14,4.25,4.27,4.25,4.27,1871,0
2008-10-15,3.9,4.21,3.9,4.21,1004,0
2008-10-16,3.9,4.28,3.9,4.17,1000,0
2008-10-17,4.03,4.15,3.98,4.15,2000,0
2008-10-20,4,4.01,4,4,5300,0
2008-10-22,3.62,3.9,3.62,3.9,695,0
2008-10-23,3.7,3.78,3.63,3.7,3100,0
2008-10-24,3.63,3.88,3.6,3.88,500,0
2008-10-27,3.68,3.79,3.65,3.65,3719,0
2008-10-28,3.7,3.74,3.7,3.7,7170,0
2008-10-29,3.7,3.7,3.5,3.65,9600,0
2008-10-30,3.6,3.65,3.45,3.45,14335,0
2008-10-31,3.4,3.99,3.4,3.4,400,0
2008-11-03,3.5,3.56,3.5,3.5,1100,0
2008-11-04,3.5,3.63,3.5,3.62,5400,0
2008-11-05,3.62,3.64,3.62,3.64,3055,0
2008-11-06,3.55,3.55,3.4,3.4,6100,0
2008-11-07,3.4,3.51,3.19,3.5,15958,0
2008-11-11,3.3,3.7,3.3,3.7,12876,0
2008-11-12,3.4,3.49,3.35,3.38,7926,0
2008-11-13,3.35,3.5,3.25,3.5,4760,0
2008-11-14,3.24,3.74,3.24,3.74,2512,0
2008-11-17,3.74,3.74,3.25,3.69,5340,0
2008-11-18,3.69,3.74,3.69,3.74,1404,0
2008-11-19,3.7,3.7,3.7,3.7,4830,0
2008-11-20,3.69,3.87,3.43,3.77,7263,0
2008-11-21,3.31,3.66,3.3,3.66,2400,0
2008-11-24,3.3,3.43,3.07,3.23,8775,0
2008-11-25,3.15,3.65,3.15,3.51,3800,0
2008-11-26,3.5,3.69,3.2,3.67,4519,0
2008-12-01,3.07,3.58,3.07,3.58,1662,0
2008-12-02,3.55,3.69,3.14,3.14,5261,0
2008-12-03,3.35,3.48,3.14,3.14,600,0
2008-12-04,3.33,3.5,3.28,3.5,16191,0
2008-12-05,3.5,3.5,3.5,3.5,4300,0
2008-12-08,3.35,3.53,3.35,3.5,8594,0
2008-12-09,3.5,3.5,3.36,3.36,3700,0
2008-12-10,3.32,3.46,3.1,3.46,7792,0
2008-12-11,3.42,3.48,3.09,3.48,800,0
2008-12-12,3.19,3.42,3,3.42,2100,0
2008-12-15,3.02,3.4,3.01,3.4,2089,0
2008-12-16,3.04,3.68,3.04,3.68,4213,0
2008-12-17,3.06,3.68,3.06,3.68,9800,0
2008-12-19,3.45,3.94,3.45,3.94,4784,0
2008-12-22,3.72,3.78,3.24,3.5,6111,0
2008-12-23,3.35,3.49,3.35,3.49,200,0
2008-12-24,3.45,3.5,3.45,3.5,3864,0
2008-12-26,3.36,3.5,3.36,3.5,6450,0
2008-12-29,3.35,3.38,3.15,3.37,8776,0
2008-12-30,3.18,3.5,3.12,3.38,17482,0
2008-12-31,3.17,3.48,3.15,3.42,11102,0
2009-01-02,3.42,4.25,3.42,4.25,14640,0
2009-01-06,4.12,4.35,4.12,4.24,33347,0
2009-01-07,4.24,4.24,4.2,4.2,300,0
2009-01-08,3.41,4.24,3.41,4.24,1800,0
2009-01-09,4.24,4.24,3.64,4.21,3261,0
2009-01-12,4.23,4.24,4.23,4.24,700,0
2009-01-13,4.11,4.18,3.82,3.82,9291,0
2009-01-14,3.85,3.9,3.85,3.9,1100,0
2009-01-15,3.89,3.9,3.51,3.51,6600,0
2009-01-16,3.81,3.81,3.8,3.8,200,0
2009-01-20,3.83,3.83,3.79,3.8,7187,0
2009-01-21,3.71,4.05,3.02,4.05,300,0
2009-01-27,3.06,4.12,3.06,4.1,1400,0
2009-01-28,4.07,4.07,3.57,3.57,1719,0
2009-01-29,4.09,4.1,4.09,4.1,1007,0
2009-01-30,4.05,4.05,4.01,4.01,1200,0
2009-02-02,4.02,4.03,4.02,4.03,200,0
2009-02-03,3.97,3.97,3.32,3.32,1400,0
2009-02-04,3.91,3.99,3.67,3.99,6603,0
2009-02-05,3.99,3.99,3.99,3.99,100,0
2009-02-06,3.48,3.99,3.48,3.99,394,0
2009-02-10,3.99,4.5,3.99,4.5,2806,0
2009-02-11,4.48,4.48,4.48,4.48,100,0
2009-02-12,4.34,4.34,4.2,4.2,5100,0
2009-02-13,3.45,4.21,3.44,4.21,696,0
2009-02-17,4.09,4.1,4.09,4.1,8803,0
2009-02-18,3.92,4.1,3.91,4.1,1404,0
2009-02-19,3.82,4.1,3.82,4.1,2650,0
2009-02-20,3.48,4.5,3.11,3.8,17599,0
2009-02-23,3.28,3.74,3.2,3.73,3500,0
2009-02-24,3.8,3.8,3.8,3.8,699,0
2009-02-25,3.85,3.85,3.85,3.85,10000,0
2009-02-27,3.55,3.75,3.55,3.75,2159,0
2009-03-02,3.35,3.56,3.31,3.56,920,0
2009-03-03,3.6,3.69,3.6,3.6,705,0
2009-03-04,3.31,3.68,3.11,3.6,2330,0
2009-03-05,3.16,3.69,3.11,3.11,3620,0
2009-03-06,3.2,3.51,2.87,2.9,11789,0
2009-03-09,2.84,3.5,2.68,3.08,2066,0
2009-03-10,3.59,3.62,2.68,3.48,6000,0
2009-03-11,3.39,3.5,3.37,3.37,2010,0
2009-03-12,3.49,3.49,3.49,3.49,486,0
2009-03-13,3.01,3.41,3.01,3.4,686,0
2009-03-16,3.5,3.68,2.95,3.47,4800,0
2009-03-17,2.86,3.59,2.86,3.27,5430,0
2009-03-18,3.4,3.6,3.4,3.6,700,0
2009-03-19,3.41,3.45,3.41,3.45,200,0
2009-03-20,3,3.98,3,3.98,904,0
2009-03-23,3.66,3.7,3.65,3.7,1535,0
2009-03-24,3.52,3.8,3.37,3.71,13578,0
2009-03-25,3.89,3.9,3.89,3.89,979,0
2009-03-26,3.7,3.9,3.7,3.9,4400,0
2009-03-27,3.32,3.82,3.31,3.8,1287,0
2009-03-30,3.9,3.9,3.28,3.86,3300,0
2009-03-31,3.9,3.9,3.31,3.82,3170,0
2009-04-01,3.31,3.8,3.31,3.8,600,0
2009-04-02,3.8,3.8,3.7,3.79,1812,0
2009-04-03,3.3,3.8,3.3,3.8,700,0
2009-04-06,4.5,4.51,3.9,4,8404,0
2009-04-07,3.41,3.9,3.41,3.9,4797,0
2009-04-08,3.89,3.9,3.86,3.87,3275,0
2009-04-09,3.33,3.92,3.33,3.9,6300,0
2009-04-13,3.89,4.95,3.88,3.88,10002,0
2009-04-14,3.88,3.88,3.33,3.71,6091,0
2009-04-15,3.75,3.9,3.31,3.31,4592,0
2009-04-16,3.48,4.44,3.48,3.6,850,0
2009-04-17,3.8,3.95,3.46,3.9,1778,0
2009-04-20,3.9,4.4,3.88,4.4,1700,0
2009-04-21,3.96,4.07,3.89,3.9,4153,0
2009-04-22,3.85,3.85,3.5,3.79,10100,0
2009-04-24,3.89,3.89,3.84,3.84,1700,0
2009-04-28,3.71,3.91,3.7,3.91,2438,0
2009-04-29,3.83,3.83,3.83,3.83,600,0
2009-05-04,3.78,3.81,3.78,3.81,1302,0
2009-05-05,3.76,3.76,3.74,3.75,26950,0
2009-05-06,3.8,4.1,3.61,4.05,90073,0
2009-05-07,4.2,4.2,3.85,3.85,15960,0
2009-05-08,3.8,3.91,3.8,3.9,4370,0
2009-05-11,3.91,4.03,3.75,3.96,46824,0
2009-05-12,3.84,4.03,3.81,4.03,13337,0
2009-05-13,3.79,4,3.79,3.99,7728,0
2009-05-14,3.8,4,3.8,4,5942,0
2009-05-15,3.85,3.88,3.85,3.87,1400,0
2009-05-18,3.86,3.93,3.85,3.93,4400,0
2009-05-19,3.93,3.93,3.93,3.93,2500,0
2009-05-20,3.91,3.98,3.91,3.98,6400,0
2009-05-21,3.98,4.18,3.98,4.1,3900,0
2009-05-22,4.1,4.1,4.1,4.1,143,0
2009-05-26,4.16,4.75,4.15,4.75,6402,0
2009-05-27,4.18,4.75,4.18,4.4,1718,0
2009-05-28,4.4,4.75,4.4,4.65,21422,0
2009-05-29,4.83,4.95,4.75,4.95,7600,0
2009-06-01,4.87,4.95,4.87,4.95,827,0
2009-06-02,4.94,4.95,4.94,4.95,2680,0
2009-06-03,4.5,5.05,4.5,4.86,2073,0
2009-06-04,4.95,5.5,4.95,5.5,7886,0
2009-06-05,5.3,5.3,5.3,5.3,1000,0
2009-06-08,5.08,5.55,5.08,5.55,3400,0
2009-06-09,5.44,5.5,5.44,5.5,1578,0
2009-06-10,5.32,5.52,5.3,5.44,1880,0
2009-06-11,5.54,5.55,5.3,5.55,4482,0
2009-06-12,5.31,6.15,5.26,5.38,11124,0
2009-06-15,5.7,5.7,5.45,5.45,6749,0
2009-06-16,5.3,5.36,5.17,5.35,11789,0
2009-06-17,5.17,5.17,5.16,5.16,3384,0
2009-06-18,5.53,5.69,5.53,5.67,1400,0
2009-06-19,5.41,5.5,4.91,5.5,6202,0
2009-06-22,5.3,5.48,5.28,5.48,7164,0
2009-06-24,4.65,5.69,4.6,4.86,1207,0
2009-06-25,5.19,5.24,5.19,5.24,1100,0
2009-06-26,5.68,5.68,5.68,5.68,100,0
2009-06-30,5.69,5.89,5.62,5.89,2100,0
2009-07-01,5.89,5.9,5.75,5.87,2332,0
2009-07-02,5.9,5.9,5.9,5.9,100,0
2009-07-06,5.95,5.95,5.95,5.95,1100,0
2009-07-07,5.51,5.95,5.51,5.95,2301,0
2009-07-10,5.9,5.94,5.84,5.94,1087,0
2009-07-13,6.26,6.26,5.9,5.9,662,0
2009-07-14,5.35,5.8,5.35,5.79,1900,0
2009-07-15,5.82,5.82,5.82,5.82,100,0
2009-07-16,5.67,5.95,5.67,5.95,200,0
2009-07-17,5.31,5.91,5.31,5.91,200,0
2009-07-21,5.21,5.89,5.21,5.65,7564,0
2009-07-22,5.95,5.95,5.95,5.95,100,0
2009-07-24,5.75,5.95,5.75,5.95,4200,0
2009-07-27,5.5,5.95,5.5,5.83,2405,0
2009-07-28,5.72,5.75,5.71,5.75,3500,0
2009-07-29,5.75,5.78,5.32,5.78,4500,0
2009-07-30,5.76,5.86,5.75,5.75,5600,0
2009-07-31,5.74,5.75,5.4,5.75,2956,0
2009-08-03,5.51,5.9,5.51,5.9,3070,0
2009-08-04,5.75,5.9,5.75,5.8,1260,0
2009-08-05,5.63,5.99,5.23,5.99,7536,0
2009-08-06,4.51,5.95,4.5,5.94,15669,0
2009-08-07,5.31,6,4.55,6,11944,0
2009-08-10,5.82,5.82,5.2,5.2,780,0
2009-08-11,5.35,6,5.35,6,10763,0
2009-08-12,5.99,5.99,5.9,5.93,12117,0
2009-08-13,5.74,5.94,5.69,5.94,600,0
2009-08-14,5.76,5.93,5.6,5.7,3850,0
2009-08-17,5.68,5.7,5.68,5.7,200,0
2009-08-18,5.68,5.93,5.5,5.7,5339,0
2009-08-19,5.55,5.69,5.55,5.69,700,0
2009-08-20,5.7,5.7,5.7,5.7,200,0
2009-08-21,5.6,5.7,5.6,5.7,10900,0
2009-08-24,5.39,5.69,5.39,5.65,475,0
2009-08-25,5.2,5.7,5.2,5.66,1650,0
2009-08-26,5.64,5.99,5.25,5.99,20729,0
2009-08-27,5.85,5.97,5.51,5.51,10800,0
2009-08-28,5.88,5.88,5.79,5.79,1300,0
2009-08-31,5.79,5.79,5.55,5.78,5000,0
2009-09-01,5.62,5.99,5.62,5.98,4400,0
2009-09-02,5.48,5.9,5.48,5.9,1300,0
2009-09-03,5.87,5.9,5.82,5.88,4400,0
2009-09-04,5.47,6,5.47,5.98,1203,0
2009-09-08,5.43,5.98,5.41,5.98,5540,0
2009-09-09,6,6,5.74,5.98,5240,0
2009-09-11,5.96,5.96,5.96,5.96,160,0
2009-09-14,5.95,5.98,5.92,5.98,1000,0
2009-09-15,5.57,5.97,5.45,5.97,10400,0
2009-09-16,5.9,6.05,5.9,6.05,12009,0
2009-09-17,5.98,5.98,5.98,5.98,750,0
2009-09-18,5.69,6.17,5.69,6.17,7338,0
2009-09-21,5.98,5.99,5.97,5.99,3549,0
2009-09-22,5.98,6.09,5.95,6.09,6339,0
2009-09-24,5.63,6.15,5.6,6.15,600,0
2009-09-25,6,6.15,6,6.09,2100,0
2009-09-28,5.55,5.94,5.55,5.94,400,0
2009-09-29,5.7,6.13,5.7,6.11,3300,0
2009-10-02,5.6,5.89,5.6,5.89,300,0
2009-10-05,5.51,5.8,5.45,5.5,4802,0
2009-10-06,5.65,5.65,5.41,5.6,2238,0
2009-10-07,5.8,5.8,5.8,5.8,100,0
2009-10-08,5.93,6.1,5.7,6.1,1000,0
2009-10-09,5.78,6.01,5.78,5.89,2000,0
2009-10-14,5.97,5.97,5.97,5.97,100,0
2009-10-15,5.95,5.95,5.95,5.95,1066,0
2009-10-16,5.94,6.05,5.78,5.95,1395,0
2009-10-19,5.88,5.97,5.51,5.95,820,0
2009-10-20,5.71,5.96,5.65,5.92,983,0
2009-10-21,5.95,5.96,5.9,5.9,2418,0
2009-10-22,5.69,5.98,5.69,5.97,600,0
2009-10-23,5.95,5.98,5.95,5.98,391,0
2009-10-26,5.51,5.82,5.51,5.82,5287,0
2009-10-27,5.91,5.91,5.91,5.91,100,0
2009-10-30,5.6,5.88,5.6,5.61,2800,0
2009-11-02,5.53,5.78,5.53,5.78,500,0
2009-11-03,5.71,5.98,5.7,5.98,912,0
2009-11-04,5.8,5.8,5.71,5.71,400,0
2009-11-05,5.54,5.98,5.54,5.84,2861,0
2009-11-06,5.58,5.91,5.58,5.91,375,0
2009-11-09,5.87,5.87,5.87,5.87,3400,0
2009-11-10,5.9,5.9,5.9,5.9,230,0
2009-11-11,5.91,6.03,5.91,5.97,9855,0
2009-11-12,5.99,5.99,5.89,5.95,8100,0
2009-11-13,5.55,5.89,5.55,5.86,3301,0
2009-11-16,5.65,6.02,5.65,6.02,1355,0
2009-11-17,5.66,6,5.61,6,8541,0
2009-11-18,5.7,5.9,5.7,5.9,200,0
2009-11-19,5.78,5.94,5.58,5.94,1310,0
2009-11-20,5.67,6.08,5.65,6.07,500,0
2009-11-24,5.67,6.35,5.67,6.07,5733,0
2009-11-25,6,6.05,5.98,6.05,3800,0
2009-12-01,6,6.14,5.83,6.01,2280,0
2009-12-02,6,6.03,5.78,5.95,13521,0
2009-12-03,5.9,6,5.9,5.96,3100,0
2009-12-04,5.82,6.02,5.7,5.97,4271,0
2009-12-07,5.98,5.98,5.98,5.98,1400,0
2009-12-09,6,6.1,6,6.09,1565,0
2009-12-10,6.13,6.21,6.13,6.21,1300,0
2009-12-14,6,6.26,6,6.24,6600,0
2009-12-15,6.25,6.39,6.18,6.39,10502,0
2009-12-16,6.26,6.44,6.2,6.44,3708,0
2009-12-18,6.4,6.56,6.07,6.07,3927,0
2009-12-21,6.26,6.45,6.25,6.45,2050,0
2009-12-22,6.55,6.97,6.55,6.97,12732,0
2009-12-23,6.98,7.29,6.95,7.25,11080,0
2009-12-24,7.33,7.4,7.3,7.3,3800,0
2009-12-28,7.18,7.5,7.17,7.42,3250,0
2009-12-29,8,8.57,7.81,8,6747,0
2009-12-31,8.03,8.3,7.87,7.87,3917,0
2010-01-04,8.03,8.04,7.99,8,77678,0
2010-01-05,8,8.05,8,8,3300,0
2010-01-06,8,8,7.92,8,500,0
2010-01-07,8,8.1,8,8.1,1321,0
2010-01-08,8,8.1,7.77,7.94,3450,0
2010-01-11,8.02,8.02,7.95,7.98,1495,0
2010-01-12,7.76,7.82,7.56,7.82,3604,0
2010-01-13,7.56,7.56,7.49,7.56,802,0
2010-01-14,7.37,7.57,7.36,7.5,1900,0
2010-01-15,7.77,8.01,7.77,7.93,3265,0
2010-01-19,7.93,8,7.93,8,2520,0
2010-01-20,7.99,8,7.53,8,1880,0
2010-01-22,7.65,7.98,7.65,7.9,1450,0
2010-01-25,7.31,7.76,7.28,7.71,1000,0
2010-01-26,7.48,7.65,7.29,7.57,7356,0
2010-01-28,7.28,7.28,7.25,7.26,1500,0
2010-02-01,7.56,7.6,7.56,7.6,400,0
2010-02-02,7.58,7.63,7.58,7.6,5094,0
2010-02-03,7.55,7.55,7.55,7.55,103,0
2010-02-04,7.19,7.43,7.16,7.34,3500,0
2010-02-05,6.86,7.32,6.76,7.25,2550,0
2010-02-08,7.2,7.2,6.9,7.2,1295,0
2010-02-09,7.21,7.37,7.2,7.37,3400,0
2010-02-10,7.16,7.57,7.05,7.57,1727,0
2010-02-11,7.41,7.46,7.4,7.46,500,0
2010-02-12,7.5,7.5,7.43,7.43,57100,0
2010-02-17,7.3,7.36,7.1,7.31,1300,0
2010-02-18,7.4,7.43,7.4,7.43,1708,0
2010-02-19,7.4,7.4,7.4,7.4,1443,0
2010-02-22,7,7.64,7,7.42,4544,0
2010-02-23,7.05,7.62,7.01,7.5,7410,0
2010-02-24,7.5,7.65,7.5,7.65,7165,0
2010-02-25,7.59,7.78,7.59,7.71,305,0
2010-02-26,8.1,8.1,7.74,7.75,4955,0
2010-03-01,7.9,8.15,7.9,8.07,6548,0
2010-03-02,8.07,8.07,7.9,8.05,2778,0
2010-03-03,8.02,8.09,7.7,8.09,3977,0
2010-03-04,7.74,8.49,7.74,8.49,10041,0
2010-03-05,8.29,8.5,8.25,8.5,800,0
2010-03-08,8.46,8.46,6.73,8.25,6663,0
2010-03-09,8.15,8.27,8.15,8.25,6184,0
2010-03-10,8.19,8.19,8.02,8.02,200,0
2010-03-11,8.02,8.02,8.02,8.02,598,0
2010-03-12,7.99,8.02,7.99,8.02,4878,0
2010-03-15,7.9,8.01,7.05,8.01,40750,0
2010-03-17,7.85,8.01,7.85,7.94,1879,0
2010-03-19,7.08,8,7.04,7.88,5545,0
2010-03-22,7.86,7.99,7.7,7.99,2807,0
2010-03-23,7.97,8,7.85,8,2402,0
2010-03-24,7.96,8,7.93,7.96,5800,0
2010-03-25,7.98,7.98,7.48,7.68,6517,0
2010-03-26,7.7,7.8,7.7,7.8,2910,0
2010-03-29,7.86,7.95,7.38,7.81,14234,0
2010-03-30,7.61,7.94,7.59,7.94,12589,0
2010-03-31,7.94,8.01,7.85,8.01,10220,0
2010-04-01,7.98,8.05,7.73,8,16559,0
2010-04-05,7.91,8.05,7.91,7.99,3750,0
2010-04-07,7.7,7.92,7.7,7.88,900,0
2010-04-09,7.94,8,7.94,8,1800,0
2010-04-12,7.8,7.93,7.68,7.89,4380,0
2010-04-14,7.83,7.85,7.71,7.8,1050,0
2010-04-16,7.28,7.75,7.28,7.75,4918,0
2010-04-19,7.59,7.8,7.26,7.67,3505,0
2010-04-20,7.69,7.7,7.66,7.7,900,0
2010-04-21,7.7,7.7,7.7,7.7,200,0
2010-04-22,7.62,7.98,7.6,7.98,1419,0
2010-04-23,7.97,7.97,7.91,7.92,1483,0
2010-04-26,7.01,7.84,7.01,7.63,2186,0
2010-04-27,7.59,7.59,7.37,7.37,808,0
2010-04-28,7.4,7.4,7.34,7.34,200,0
2010-04-29,7.4,7.4,7.25,7.29,1750,0
2010-04-30,7.18,7.36,7.09,7.25,2958,0
2010-05-03,7.19,7.2,7.19,7.2,902,0
2010-05-04,6.82,7.24,6.61,6.88,2900,0
2010-05-05,6.9,6.9,6.55,6.7,6788,0
2010-05-06,6.53,6.53,6.26,6.26,500,0
2010-05-07,6.37,6.4,6.14,6.3,700,0
2010-05-10,6.3,6.3,5.83,6,6440,0
2010-05-11,6,6.58,5.57,6.27,7032,0
2010-05-12,6.31,6.31,5.69,6.22,3344,0
2010-05-13,5.78,6.25,5.76,6.25,1000,0
2010-05-14,6.04,6.09,5.62,6.09,1536,0
2010-05-17,6.07,6.07,5.6,5.8,8612,0
2010-05-18,5.7,5.8,5.59,5.6,1895,0
2010-05-19,5.53,5.55,5.27,5.48,2228,0
2010-05-20,5.16,5.49,4.81,5.1,9400,0
2010-05-21,4.79,5.15,4.51,5.15,4679,0
2010-05-24,5.2,5.25,4.39,4.95,11138,0
2010-05-25,4.92,4.95,4.92,4.95,400,0
2010-05-26,4.97,5.01,4.59,5.01,3686,0
2010-05-27,4.96,5.11,4.79,5.05,14468,0
2010-05-28,5.15,5.4,5.15,5.25,575,0
2010-06-01,5.07,5.07,5.05,5.05,4165,0
2010-06-02,5.05,5.05,4.7,4.99,2500,0
2010-06-04,5.1,5.45,4.54,5.13,5194,0
2010-06-07,5.37,5.37,4.71,4.84,9685,0
2010-06-08,4.81,4.81,4.54,4.54,1443,0
2010-06-09,4.53,4.53,3.97,4.05,5540,0
2010-06-10,4.31,4.42,4.06,4.23,2859,0
2010-06-11,4.15,4.21,4.1,4.2,3149,0
2010-06-14,4.25,4.59,4.25,4.59,6125,0
2010-06-15,4.44,4.7,4.44,4.55,10296,0
2010-06-16,4.59,4.64,4.59,4.64,1499,0
2010-06-17,4.62,4.62,4.44,4.44,4400,0
2010-06-18,4.88,4.88,4.88,4.88,220,0
2010-06-21,4.61,4.61,4.3,4.3,7891,0
2010-06-22,4.15,4.4,3.95,4,53044,0
2010-06-23,4.05,4.07,4,4,2900,0
2010-06-24,4,4.04,4,4.04,9600,0
2010-06-25,3.92,4,3.89,3.89,5552,0
2010-06-28,3.9,3.9,3.79,3.79,1402,0
2010-06-29,3.8,3.92,3.79,3.84,5988,0
2010-06-30,3.76,3.95,3.76,3.8,2210,0
2010-07-01,3.8,3.8,3.75,3.8,8389,0
2010-07-02,3.75,3.75,3.75,3.75,200,0
2010-07-06,3.71,3.71,3.61,3.61,6400,0
2010-07-07,3.56,3.74,3.56,3.56,1750,0
2010-07-08,3.55,3.56,3.55,3.56,400,0
2010-07-09,3.6,3.6,3.6,3.6,100,0
2010-07-13,3.62,3.62,3.5,3.5,800,0
2010-07-14,3.45,3.7,3.4,3.5,6290,0
2010-07-15,3.5,3.7,3.5,3.65,1400,0
2010-07-19,3.48,3.48,3.4,3.4,3140,0
2010-07-21,3.42,3.58,3.4,3.52,2077,0
2010-07-22,3.4,3.42,3.4,3.4,32100,0
2010-07-23,3.41,3.41,3.4,3.4,3924,0
2010-07-26,3.83,3.87,3.33,3.33,700,0
2010-07-27,3.39,3.8,3.2,3.25,4249,0
2010-07-28,3.31,3.31,3.31,3.31,900,0
2010-07-29,3.35,3.35,3.3,3.3,2304,0
2010-08-02,3.32,3.32,3.21,3.21,1500,0
2010-08-04,3.24,3.3,2.99,3.3,348941,0
2010-08-05,3.05,3.29,3.05,3.06,209176,0
2010-08-06,2.96,3.15,2.88,2.95,456877,0
2010-08-09,2.97,3.2,2.97,3.14,1371,0
2010-08-10,3,3.09,3,3.08,1255400,0
2010-08-12,2.81,3.25,2.81,3,340120,0
2010-08-13,3,3.2,2.96,2.96,4948,0
2010-08-16,2.96,3,2.8,2.8,11896,0
2010-08-17,2.87,2.96,2.87,2.91,6400,0
2010-08-18,2.91,2.99,2.8,2.85,1276,0
2010-08-19,2.9,2.99,2.9,2.99,1104,0
2010-08-20,3.11,3.45,2.83,2.9,575910,0
2010-08-23,2.87,3.06,2.85,2.85,15339,0
2010-08-24,2.81,2.95,2.81,2.85,4137,0
2010-08-25,2.82,3.01,2.72,2.99,18844,0
2010-08-26,2.97,3.07,2.79,3.02,1900,0
2010-08-30,2.98,3.09,2.95,2.95,7728,0
2010-08-31,2.88,3.05,2.85,3.05,1053,0
2010-09-03,3.05,3.05,3.05,3.05,991,0
2010-09-08,2.89,3,2.89,3,1280,0
2010-09-09,2.9,2.93,2.89,2.93,6638,0
2010-09-10,2.89,2.95,2.89,2.95,1600,0
2010-09-13,3.12,3.15,3.09,3.12,9550,0
2010-09-14,2.93,3.27,2.93,3.27,4200,0
2010-09-15,3.05,3.15,2.89,3.11,5374,0
2010-09-17,3.06,3.2,2.77,2.77,8073,0
2010-09-20,2.91,3.01,2.91,2.99,300,0
2010-09-21,3,3,2.95,3,775,0
2010-09-22,3.06,3.06,2.94,2.94,286,0
2010-09-27,2.89,2.89,2.89,2.89,112,0
2010-09-28,2.92,2.93,2.9,2.91,600,0
2010-09-29,2.92,2.96,2.91,2.96,1010,0
2010-09-30,2.92,3.05,2.91,2.97,8988,0
2010-10-01,3,3.03,2.91,2.96,600,0
2010-10-05,3.2,3.2,2.91,3,15600,0
2010-10-06,3,3.09,2.96,2.96,4382,0
2010-10-07,2.96,3.01,2.96,3,800,0
2010-10-08,2.95,2.97,2.95,2.97,600,0
2010-10-11,3,3.05,2.95,2.95,1200,0
2010-10-12,2.95,3,2.9,3,3202,0
2010-10-13,2.96,3,2.91,3,807,0
2010-10-14,2.95,2.95,2.92,2.92,225,0
2010-10-15,3.08,3.08,2.94,3,11261,0
2010-10-18,3.06,3.06,2.95,3.02,3100,0
2010-10-19,2.91,2.99,2.91,2.99,1689,0
2010-10-20,3.02,3.06,2.98,3.06,1980,0
2010-10-21,3,3,2.91,2.91,6230,0
2010-10-22,2.95,2.95,2.95,2.95,200,0
2010-10-25,2.97,3.16,2.92,2.92,9200,0
2010-10-26,2.95,3.01,2.95,2.95,11403,0
2010-10-27,3.1,3.1,2.94,2.94,84050,0
2010-10-28,3,3,2.98,2.99,4800,0
2010-10-29,3.09,3.39,3,3,149435,0
2010-11-01,3,3.19,3,3.19,550,0
2010-11-02,3.03,3.03,3.01,3.01,5728,0
2010-11-03,3.02,3.12,2.96,3.05,15600,0
2010-11-04,3.02,3.02,2.95,2.95,6500,0
2010-11-05,2.95,3.09,2.95,3.05,1030,0
2010-11-08,2.99,3.03,2.98,2.98,11950,0
2010-11-09,3.03,3.03,2.98,2.98,13100,0
2010-11-10,3.01,3.09,2.99,3.01,8702,0
2010-11-11,2.99,3.08,2.99,3.05,482,0
2010-11-12,3.02,3.02,2.99,2.99,65831,0
2010-11-15,2.99,2.99,2.98,2.99,3970,0
2010-11-16,2.98,3.05,2.97,3,5500,0
2010-11-17,2.89,3,2.88,2.95,42315,0
2010-11-18,2.97,3.07,2.95,3.03,4600,0
2010-11-19,3,3.2,3,3.2,21850,0
2010-11-22,3.14,3.24,3.14,3.24,3500,0
2010-11-23,3.16,3.32,3.06,3.15,3241,0
2010-11-24,3.2,3.26,3.2,3.21,1000,0
2010-11-26,3.49,3.5,3.41,3.42,5639,0
2010-11-29,3.31,3.31,3.18,3.18,4800,0
2010-11-30,3.19,3.28,3.11,3.28,5535,0
2010-12-01,3.31,3.38,3.15,3.25,6529,0
2010-12-02,3.3,3.3,3.25,3.26,7255,0
2010-12-03,3.44,3.7,3.34,3.5,7350,0
2010-12-06,3.57,3.62,3.47,3.48,692,0
2010-12-07,3.37,3.4,3.27,3.4,4600,0
2010-12-08,3.35,3.54,3.34,3.35,2405,0
2010-12-09,3.34,3.45,3.34,3.45,1500,0
2010-12-10,3.4,3.57,3.4,3.4,500,0
2010-12-13,3.57,4.15,3.4,4.14,1199674,0
2010-12-14,4.02,4.05,3.85,3.97,9341,0
2010-12-15,3.97,3.97,3.9,3.93,7570,0
2010-12-16,3.99,3.99,3.85,3.89,3407,0
2010-12-17,3.98,3.98,3.54,3.54,7696,0
2010-12-20,3.58,3.96,3.58,3.77,32280,0
2010-12-21,3.9,4.61,3.9,4.41,39688,0
2010-12-22,4.41,4.41,4.26,4.26,10720,0
2010-12-23,4.3,4.31,4.3,4.3,1621,0
2010-12-27,4.27,4.27,4.26,4.27,500,0
2010-12-28,4.29,4.76,4.29,4.62,600,0
2010-12-29,4.46,4.51,4.36,4.45,1300,0
2010-12-30,4.52,4.68,4.33,4.63,2887,0
2010-12-31,4.63,4.63,4.54,4.63,5310,0
2011-01-03,4.68,4.7,4.53,4.53,8587,0
2011-01-04,4.51,4.51,4.4,4.48,3160,0
2011-01-05,4.62,4.7,4.39,4.39,8620,0
2011-01-06,4.42,4.42,4.41,4.41,200,0
2011-01-07,4.51,4.6,4.51,4.55,1800,0
2011-01-10,4.4,4.53,4.4,4.5,2689,0
2011-01-11,4.49,4.49,4.44,4.44,1697,0
2011-01-12,4.42,4.69,4.42,4.67,645,0
2011-01-13,4.56,4.56,4.45,4.45,3431,0
2011-01-14,4.46,4.47,4.45,4.45,5500,0
2011-01-18,4.5,4.5,4.5,4.5,1450,0
2011-01-19,4.4,4.4,4.38,4.38,5300,0
2011-01-20,4.3,4.69,4.2,4.2,6894,0
2011-01-24,4.12,4.15,4.12,4.12,2300,0
2011-01-25,4.12,4.18,4.12,4.12,3956,0
2011-01-26,4.28,4.28,4.27,4.28,1228,0
2011-01-27,4.65,4.65,4.3,4.39,1109,0
2011-01-28,4.05,4.5,4.05,4.29,1627,0
2011-01-31,4.3,4.49,4.3,4.31,900,0
2011-02-01,4.35,4.35,4.35,4.35,573,0
2011-02-02,4.3,4.69,4.3,4.34,4300,0
2011-02-03,4.31,4.4,4.3,4.3,19399,0
2011-02-04,4.32,4.55,4.3,4.31,22300,0
2011-02-07,4.29,4.47,4.29,4.3,10038,0
2011-02-08,4.31,4.31,4.3,4.31,12119,0
2011-02-09,4.3,4.38,4.3,4.38,890,0
2011-02-10,4.31,4.31,4.3,4.3,1224,0
2011-02-11,4.3,4.31,4.3,4.3,3234,0
2011-02-14,4.4,4.5,4.4,4.5,700,0
2011-02-15,4.48,4.53,4.3,4.44,21488,0
2011-02-16,4.49,4.49,4.31,4.41,1700,0
2011-02-17,4.36,4.36,4.36,4.36,200,0
2011-02-18,4.45,4.45,4.3,4.3,7175,0
2011-02-22,4.09,4.38,4.09,4.38,1170,0
2011-02-23,4.3,4.48,4.27,4.3,4498,0
2011-02-24,4.49,4.49,4.3,4.3,1300,0
2011-02-25,4.3,4.3,4.3,4.3,262,0
2011-02-28,4.31,4.5,4.1,4.5,12773,0
2011-03-01,4.43,4.43,4.23,4.28,3115,0
2011-03-02,4.28,4.28,4.25,4.25,215,0
2011-03-03,4.3,4.31,4.3,4.3,977,0
2011-03-04,4.3,4.3,4.27,4.3,4706,0
2011-03-08,4.26,4.41,4.26,4.3,600,0
2011-03-09,4.44,4.44,4.35,4.44,300,0
2011-03-10,4.32,4.39,4.3,4.3,1420,0
2011-03-11,4.39,4.46,4.3,4.3,1799,0
2011-03-15,4.3,4.3,4.25,4.25,4067,0
2011-03-16,4.3,4.3,4.09,4.09,1500,0
2011-03-23,4.1,4.1,4.1,4.1,200,0
2011-03-25,4.05,4.1,4.02,4.1,14564,0
2011-03-28,4.07,4.1,3.91,4.1,2096,0
2011-03-29,4.11,4.26,4.1,4.13,9474,0
2011-03-30,4.1,4.1,4.03,4.05,5600,0
2011-03-31,4.2,4.2,4.2,4.2,417,0
2011-04-04,4.12,4.15,4.1,4.1,7783,0
2011-04-05,4.1,4.1,4,4.1,3708,0
2011-04-06,4.13,4.13,4.13,4.13,100,0
2011-04-11,4.12,4.19,4,4,12781,0
2011-04-12,3.94,4.13,3.92,4,21576,0
2011-04-13,4,4,4,4,100,0
2011-04-14,3.89,3.9,3.89,3.9,500,0
2011-04-15,3.89,4.02,3.89,4.02,10919,0
2011-04-18,4.07,4.08,4.02,4.04,21298,0
2011-04-19,4.07,4.07,4.07,4.07,10000,0
2011-04-20,4.05,4.05,4.01,4.01,5600,0
2011-04-21,4.03,4.11,4,4.11,10300,0
2011-04-25,3.87,4.03,3.85,3.95,3250,0
2011-04-26,3.91,4.03,3.91,3.92,6233,0
2011-04-27,3.95,3.95,3.95,3.95,200,0
2011-04-28,3.98,3.98,3.95,3.95,2067,0
2011-04-29,3.97,4.2,3.95,4.2,7049,0
2011-05-02,4.04,4.04,4.02,4.02,1474,0
2011-05-03,4.03,4.03,4.01,4.01,8000,0
2011-05-04,3.95,3.98,3.95,3.98,3100,0
2011-05-05,3.98,3.99,3.98,3.98,8100,0
2011-05-06,3.97,4.01,3.97,4.01,13014,0
2011-05-09,4,4,3.96,4,805,0
2011-05-11,3.97,3.97,3.95,3.95,2246,0
2011-05-12,3.95,4,3.95,4,300,0
2011-05-13,4,4.19,4,4.03,1902,0
2011-05-16,3.98,3.98,3.96,3.96,325,0
2011-05-17,3.96,4.03,3.96,4,3900,0
2011-05-18,4.03,4.07,4.03,4.07,315,0
2011-05-19,4.02,4.08,4.02,4.08,1550,0
2011-05-20,4.01,4.01,4.01,4.01,200,0
2011-05-23,4.1,4.1,4.01,4.01,3498,0
2011-05-24,4.16,4.3,4.16,4.27,7971,0
2011-05-25,4.09,4.19,4.06,4.06,1200,0
2011-05-26,4.27,4.45,4.27,4.36,6575,0
2011-05-27,4.46,4.46,4.3,4.42,700,0
2011-05-31,4.3,4.34,4.27,4.27,300,0
2011-06-01,4.12,4.25,4.1,4.17,825,0
2011-06-02,4.05,4.15,4.05,4.06,6025,0
2011-06-03,4.17,4.2,4.1,4.1,1000,0
2011-06-07,4.03,4.06,4.01,4.03,27499,0
2011-06-08,4.11,4.11,4,4,1200,0
2011-06-09,3.91,4.3,3.91,4.19,800,0
2011-06-13,4.25,4.25,3.93,4.04,1500,0
2011-06-15,3.9,4.1,3.9,4.02,11826,0
2011-06-17,4.15,4.15,4.15,4.15,224,0
2011-06-21,3.92,3.94,3.92,3.94,400,0
2011-06-22,4,4,3.93,3.93,200,0
2011-06-24,4.04,4.04,4.04,4.04,150,0
2011-06-27,4.1,4.1,4.03,4.03,200,0
2011-06-28,4.03,4.03,3.97,3.97,200,0
2011-06-29,3.98,4,3.98,3.99,22017,0
2011-06-30,4.93,4.99,4.47,4.58,7948,0
2011-07-01,4.53,4.53,4.01,4.34,1500,0
2011-07-05,4.39,4.43,4.39,4.43,200,0
2011-07-06,4.09,4.12,4.09,4.11,700,0
2011-07-07,4.14,4.14,4.11,4.11,200,0
2011-07-08,3.97,3.98,3.97,3.98,200,0
2011-07-11,3.99,3.99,3.99,3.99,100,0
2011-07-12,3.95,3.97,3.95,3.96,1800,0
2011-07-14,3.93,4.14,3.93,4.09,410,0
2011-07-18,3.97,4.15,3.97,4.04,3500,0
2011-07-21,3.91,4.1,3.91,4.1,200,0
2011-07-22,3.97,4.09,3.97,4.09,600,0
2011-07-25,4.04,4.04,4.04,4.04,125,0
2011-07-26,4.01,4.03,4.01,4.02,4882,0
2011-07-27,3.98,3.99,3.9,3.9,4277,0
2011-07-28,3.91,4.09,3.9,3.93,3465,0
2011-07-29,4,4.09,4,4.09,5090,0
2011-08-02,3.97,4.01,3.92,3.92,7589,0
2011-08-03,3.9,3.9,3.9,3.9,1360,0
2011-08-04,3.73,3.73,3.71,3.71,800,0
2011-08-05,4.08,4.08,4.08,4.08,300,0
2011-08-08,3.43,4.1,3.43,3.98,1196,0
2011-08-09,3.93,3.98,3.93,3.98,1800,0
2011-08-10,3.7,4.03,3.5,4.03,4800,0
2011-08-11,3.96,3.97,3.96,3.97,500,0
2011-08-12,3.99,3.99,3.87,3.98,1500,0
2011-08-16,3.91,3.91,3.9,3.9,800,0
2011-08-17,3.75,3.99,3.41,3.99,2452,0
2011-08-18,4.03,4.03,3.93,3.93,700,0
2011-08-22,3.61,3.96,3.61,3.94,1400,0
2011-08-23,3.95,4,3.95,3.99,700,0
2011-08-26,4,4,3.99,4,3462,0
2011-08-29,3.91,4,3.91,3.95,2258,0
2011-08-30,4,4,3.9,3.9,300,0
2011-09-06,3.6,4,3.6,4,856,0
2011-09-07,3.97,4.03,3.85,4.03,38860,0
2011-09-08,3.98,4,3.53,3.87,1300,0
2011-09-12,3.51,3.52,3.44,3.52,700,0
2011-09-13,3.52,3.52,3.41,3.41,200,0
2011-09-14,3.53,3.53,3.34,3.45,300,0
2011-09-15,3.32,3.39,3.32,3.38,2600,0
2011-09-16,3.55,3.77,3.48,3.77,1256,0
2011-09-19,3.92,3.92,3.5,3.5,700,0
2011-09-20,3.48,3.55,3.42,3.55,1800,0
2011-09-22,3.29,3.33,3.28,3.32,2000,0
2011-09-26,3.28,3.35,3.27,3.32,1403,0
2011-09-27,3.4,3.43,3.27,3.27,900,0
2011-09-28,3.28,3.29,3.22,3.22,3040,0
2011-09-30,3.38,3.38,3.1,3.38,400,0
2011-10-03,2.99,3.14,2.99,3.13,10448,0
2011-10-04,3.02,3.15,3.02,3.05,800,0
2011-10-05,3.05,3.23,3.05,3.23,1800,0
2011-10-12,3.18,3.19,3.15,3.15,19986,0
2011-10-13,3.11,3.11,2.87,2.93,30829,0
2011-10-14,2.91,2.91,2.9,2.9,200,0
2011-10-17,3,3,2.75,2.85,7100,0
2011-10-18,2.8,2.88,2.66,2.83,10706,0
2011-10-19,2.79,2.79,2.72,2.73,2363,0
2011-10-20,2.72,2.77,2.7,2.77,8600,0
2011-10-21,2.73,2.77,2.66,2.67,5500,0
2011-10-24,3.02,3.02,2.71,2.71,7128,0
2011-10-25,2.72,2.87,2.72,2.87,2864,0
2011-10-28,2.9,2.9,2.9,2.9,800,0
2011-10-31,2.91,2.91,2.91,2.91,600,0
2011-11-01,2.98,2.98,2.97,2.98,409,0
2011-11-03,2.99,3,2.99,3,4000,0
2011-11-04,2.96,3,2.94,3,339,0
2011-11-07,3,3,2.64,2.95,5654,0
2011-11-08,2.86,3,2.85,3,3867,0
2011-11-09,3.39,3.39,2.98,2.98,1778,0
2011-11-10,3,3.06,2.88,2.88,1701,0
2011-11-11,2.9,2.94,2.79,2.94,1290,0
2011-11-14,2.99,2.99,2.99,2.99,200,0
2011-11-15,3,3,2.89,2.89,2305,0
2011-11-16,2.94,2.96,2.94,2.96,500,0
2011-11-17,2.98,3,2.98,3,999,0
2011-11-23,2.82,2.95,2.8,2.95,554,0
2011-11-25,2.98,3,2.93,2.93,18793,0
2011-11-28,2.9,2.93,2.9,2.93,2200,0
2011-11-29,2.9,3,2.9,3,22946,0
2011-11-30,3,3,2.94,3,19187,0
2011-12-01,2.99,2.99,2.85,2.97,5393,0
2011-12-05,3,3,2.97,3,714,0
2011-12-07,2.97,2.99,2.76,2.94,1300,0
2011-12-08,3,3.05,2.76,2.83,3700,0
2011-12-09,2.94,2.96,2.94,2.94,2099,0
2011-12-13,2.95,2.95,2.81,2.93,13578,0
2011-12-15,2.94,3,2.81,2.9,5748,0
2011-12-16,2.9,2.9,2.85,2.9,6184,0
2011-12-19,2.94,2.95,2.9,2.9,2542,0
2011-12-20,2.9,2.95,2.75,2.8,16621,0
2011-12-21,2.9,2.9,2.75,2.75,3600,0
2011-12-22,2.7,2.77,2.68,2.71,39720,0
2011-12-23,2.8,2.82,2.75,2.82,12221,0
2011-12-27,2.85,2.88,2.85,2.88,600,0
2011-12-28,2.85,2.85,2.8,2.83,12597,0
2011-12-29,2.85,2.93,2.85,2.9,6630,0
2011-12-30,2.85,2.93,2.85,2.86,17048,0
2012-01-04,2.85,2.95,2.85,2.95,1608,0
2012-01-06,2.89,2.89,2.86,2.87,700,0
2012-01-09,2.89,3,2.88,3,2500,0
2012-01-10,2.99,3.05,2.99,3.05,9880,0
2012-01-11,2.9,2.9,2.85,2.85,17045,0
2012-01-12,2.85,2.99,2.85,2.99,1100,0
2012-01-17,2.85,2.98,2.85,2.98,200,0
2012-01-23,2.95,2.98,2.95,2.95,1300,0
2012-01-24,2.95,2.98,2.95,2.96,4250,0
2012-01-25,2.99,3,2.96,3,21442,0
2012-01-26,3,3.02,2.99,3,2100,0
2012-01-27,3,3.04,2.93,3.01,11400,0
2012-01-30,3,3.05,2.99,3,8300,0
2012-01-31,3,3.1,3,3.01,1300,0
2012-02-01,3.04,3.05,3,3,9345,0
2012-02-02,3,3.06,3,3.02,12461,0
2012-02-03,3.07,3.15,3.07,3.15,3500,0
2012-02-06,3.07,3.12,3.04,3.04,2300,0
2012-02-07,3.1,3.1,3.09,3.1,1600,0
2012-02-08,3.09,3.1,3.06,3.06,2400,0
2012-02-09,3.05,3.05,3.05,3.05,4115,0
2012-02-10,3.06,3.1,3.05,3.1,300,0
2012-02-13,3,3.1,2.95,3.1,12300,0
2012-02-14,3.09,3.1,3.09,3.1,2100,0
2012-02-15,3.03,3.15,3.03,3.12,5400,0
2012-02-16,3.01,3.15,3.01,3.15,815,0
2012-02-17,3.05,3.05,3.03,3.03,7600,0
2012-02-21,3.05,3.1,3.05,3.07,2500,0
2012-02-22,3.1,3.14,3.05,3.14,35746,0
2012-02-23,4.26,4.29,4.11,4.24,593226,0
2012-02-24,4.15,4.16,4,4.13,161812,0
2012-02-27,4.05,4.08,4.04,4.05,14621,0
2012-02-28,4.1,4.27,4.07,4.17,30966,0
2012-02-29,4.11,4.18,4.09,4.1,19284,0
2012-03-01,4.11,4.19,4.11,4.19,2843,0
2012-03-02,4.15,4.22,4.12,4.16,29001,0
2012-03-05,4.1,4.19,4.1,4.1,16058,0
2012-03-06,4.1,4.2,4.1,4.2,9659,0
2012-03-07,4.16,4.16,4.16,4.16,300,0
2012-03-08,4.15,4.15,4.1,4.1,2000,0
2012-03-09,4.1,4.1,4,4,21956,0
2012-03-12,3.91,4.03,3.91,3.92,17715,0
2012-03-13,3.93,4,3.93,3.97,30325,0
2012-03-14,3.95,4.05,3.9,4.05,8769,0
2012-03-16,4.01,4.01,3.81,3.89,14339,0
2012-03-19,3.81,3.92,3.7,3.7,22123,0
2012-03-20,3.7,3.9,3.7,3.76,31708,0
2012-03-21,3.75,3.84,3.72,3.84,38248,0
2012-03-22,3.75,3.75,3.7,3.7,1720,0
2012-03-23,3.75,3.89,3.75,3.75,700,0
2012-03-26,3.78,3.89,3.76,3.76,1277,0
2012-03-27,3.78,3.85,3.76,3.85,1920,0
2012-03-29,3.83,3.99,3.83,3.99,1474,0
2012-03-30,3.99,3.99,3.91,3.91,300,0
2012-04-03,3.92,3.92,3.75,3.89,26845,0
2012-04-04,3.88,3.88,3.88,3.88,100,0
2012-04-05,3.84,3.85,3.84,3.85,4855,0
2012-04-09,3.85,3.89,3.77,3.86,2950,0
2012-04-10,3.85,3.85,3.85,3.85,100,0
2012-04-11,3.76,3.9,3.75,3.9,850,0
2012-04-16,3.9,3.9,3.9,3.9,1468,0
2012-04-17,3.78,3.9,3.78,3.9,2795,0
2012-04-18,3.78,3.9,3.78,3.9,1800,0
2012-04-19,3.96,3.99,3.85,3.86,3748,0
2012-04-20,3.81,3.84,3.65,3.84,21235,0
2012-04-23,3.82,3.86,3.8,3.8,4558,0
2012-04-24,3.8,3.83,3.8,3.81,6449,0
2012-04-25,3.8,3.82,3.7,3.82,8201,0
2012-04-26,3.78,3.87,3.73,3.87,500,0
2012-04-30,3.71,3.89,3.71,3.89,1561,0
2012-05-02,3.71,3.92,3.71,3.92,200,0
2012-05-03,3.84,3.84,3.84,3.84,1901,0
2012-05-04,3.86,3.99,3.86,3.95,21751,0
2012-05-07,3.98,3.98,3.68,3.9,1054,0
2012-05-08,3.7,3.97,3.7,3.95,2371,0
2012-05-09,3.92,3.94,3.69,3.89,9099,0
2012-05-10,3.89,3.89,3.65,3.88,7500,0
2012-05-14,3.85,3.89,3.7,3.88,2300,0
2012-05-17,3.73,3.88,3.73,3.88,687,0
2012-05-18,3.65,3.84,3.65,3.84,300,0
2012-05-21,3.82,3.89,3.43,3.74,7326,0
2012-05-22,3.65,3.88,3.6,3.85,1689,0
2012-05-23,3.8,3.8,3.39,3.79,2400,0
2012-05-24,3.77,3.83,3.37,3.81,900,0
2012-05-25,3.88,3.88,3.32,3.78,3221,0
2012-05-29,3.64,3.86,3.64,3.86,1200,0
2012-05-31,4.22,4.22,3.4,3.93,28490,0
2012-06-01,3.89,3.9,3.55,3.63,15283,0
2012-06-04,3.75,3.75,3.46,3.6,3115,0
2012-06-05,3.54,3.63,3.54,3.54,8871,0
2012-06-07,3.98,3.98,3.55,3.9,800,0
2012-06-08,3.88,3.99,3.59,3.99,103730,0
2012-06-11,3.96,3.99,3.55,3.99,850,0
2012-06-12,3.99,3.99,3.99,3.99,609,0
2012-06-13,3.66,4,3.64,3.9,2163,0
2012-06-14,3.8,3.94,3.51,3.7,11933,0
2012-06-15,3.65,3.69,3.51,3.64,6536,0
2012-06-18,3.61,3.61,3.61,3.61,400,0
2012-06-20,3.86,3.86,3.52,3.73,300,0
2012-06-21,3.87,3.87,3.87,3.87,100,0
2012-06-22,3.78,3.9,3.78,3.9,905,0
2012-06-25,3.94,3.96,3.94,3.96,380,0
2012-06-26,3.9,3.9,3.9,3.9,200,0
2012-06-27,3.9,3.9,3.9,3.9,100,0
2012-06-28,3.61,3.9,3.53,3.9,898,0
2012-06-29,3.97,3.97,3.97,3.97,100,0
2012-07-02,3.6,3.96,3.56,3.96,4298,0
2012-07-03,3.88,3.98,3.88,3.98,203,0
2012-07-05,3.83,3.98,3.57,3.96,828,0
2012-07-10,3.89,3.98,3.89,3.98,399,0
2012-07-11,3.92,3.96,3.86,3.86,500,0
2012-07-13,3.65,3.88,3.59,3.88,1752,0
2012-07-16,3.85,3.85,3.85,3.85,100,0
2012-07-17,3.83,3.87,3.83,3.87,265,0
2012-07-19,3.82,3.87,3.82,3.87,305,0
2012-07-20,3.42,3.86,3.42,3.86,1400,0
2012-07-23,3.62,3.83,3.62,3.83,400,0
2012-07-24,3.78,3.78,3.78,3.78,233,0
2012-07-25,3.78,3.78,3.78,3.78,200,0
2012-07-30,3.97,3.97,3.46,3.97,500,0
2012-07-31,3.4101,3.97,3.4101,3.95,2888,0
2012-08-03,3.5,3.6,3.44,3.6,4175,0
2012-08-06,3.65,3.95,3.65,3.95,600,0
2012-08-07,3.88,3.88,3.51,3.65,2900,0
2012-08-08,3.51,3.51,3.51,3.51,120,0
2012-08-09,3.6,3.73,3.6,3.73,500,0
2012-08-10,3.7,3.72,3.7,3.71,1439,0
2012-08-13,3.71,3.89,3.71,3.89,487,0
2012-08-14,3.72,3.89,3.72,3.89,1029,0
2012-08-15,3.82,3.82,3.71,3.8,5898,0
2012-08-16,3.85,3.89,3.71,3.89,1700,0
2012-08-17,3.71,3.85,3.71,3.85,200,0
2012-08-20,3.82,3.89,3.71,3.74,2800,0
2012-08-21,3.77,3.89,3.77,3.89,200,0
2012-08-22,3.75,3.89,3.75,3.89,400,0
2012-08-23,3.81,3.89,3.81,3.89,400,0
2012-08-24,3.54,3.88,3.54,3.88,1409,0
2012-08-27,3.87,3.87,3.87,3.87,725,0
2012-08-28,3.84,3.89,3.84,3.89,3082,0
2012-08-29,3.85,3.85,3.85,3.85,100,0
2012-08-30,3.72,3.89,3.72,3.89,1100,0
2012-08-31,3.84,3.89,3.8,3.89,1181,0
2012-09-04,3.82,3.88,3.82,3.88,702,0
2012-09-05,3.78,3.83,3.78,3.83,2529,0
2012-09-06,3.6,3.84,3.58,3.75,8655,0
2012-09-07,3.72,3.75,3.72,3.75,200,0
2012-09-10,3.68,3.7999,3.57,3.57,5337,0
2012-09-11,3.78,3.78,3.78,3.78,100,0
2012-09-12,3.73,3.85,3.65,3.85,4522,0
2012-09-13,3.8,3.8,3.78,3.8,14319,0
2012-09-14,3.8,3.8,3.8,3.8,10200,0
2012-09-17,3.5,3.8,3.5,3.79,1700,0
2012-09-18,3.77,3.87,3.77,3.87,1641,0
2012-09-20,3.87,3.87,3.87,3.87,1917,0
2012-09-21,3.85,3.85,3.55,3.55,4489,0
2012-09-24,3.59,3.69,3.59,3.59,4043,0
2012-09-25,3.8,3.8,3.54,3.6,5400,0
2012-09-26,3.64,3.67,3.55,3.61,4100,0
2012-09-27,3.61,3.77,3.61,3.62,522,0
2012-09-28,3.77,3.77,3.76,3.76,700,0
2012-10-01,3.63,3.77,3.61,3.75,7342,0
2012-10-02,3.67,3.9,3.67,3.88,13928,0
2012-10-03,3.7,3.85,3.7,3.85,1100,0
2012-10-04,3.85,3.85,3.76,3.76,200,0
2012-10-05,3.76,3.85,3.76,3.85,9200,0
2012-10-09,3.84,3.84,3.84,3.84,200,0
2012-10-10,3.75,3.84,3.73,3.83,30600,0
2012-10-11,3.73,3.83,3.73,3.79,1516,0
2012-10-12,3.83,3.85,3.73,3.85,555,0
2012-10-15,3.7,3.85,3.7,3.85,8550,0
2012-10-16,3.8,3.85,3.74,3.8,700,0
2012-10-17,3.81,3.85,3.81,3.83,600,0
2012-10-19,3.83,3.83,3.83,3.83,250,0
2012-10-22,3.85,3.85,3.85,3.85,200,0
2012-10-23,3.85,3.85,3.68,3.8499,1300,0
2012-10-24,3.71,3.8499,3.7,3.8499,1000,0
2012-10-25,3.97,3.97,3.89,3.89,17000,0
2012-10-26,3.97,3.97,3.75,3.9,400,0
2012-10-31,3.81,3.9,3.81,3.9,1000,0
2012-11-02,3.73,3.9,3.71,3.76,11489,0
2012-11-05,3.79,3.87,3.79,3.87,400,0
2012-11-06,3.8,3.8999,3.8,3.8999,351,0
2012-11-07,3.8,3.87,3.8,3.87,693,0
2012-11-08,3.73,3.89,3.73,3.8899,4076,0
2012-11-09,3.75,3.75,3.65,3.65,99800,0
2012-11-12,3.68,3.68,3.59,3.6,6176,0
2012-11-13,3.62,3.64,3.62,3.64,200,0
2012-11-14,3.73,3.73,3.73,3.73,100,0
2012-11-15,3.7,3.75,3.65,3.65,107153,0
2012-11-16,3.66,3.68,3.65,3.65,55600,0
2012-11-20,3.73,3.74,3.52,3.74,1412,0
2012-11-23,3.58,3.74,3.58,3.74,800,0
2012-11-26,3.63,3.76,3.63,3.76,500,0
2012-11-27,3.66,3.7499,3.66,3.7499,312,0
2012-11-29,3.7,3.7499,3.62,3.7499,3442,0
2012-11-30,3.7499,3.7499,3.56,3.72,4125,0
2012-12-03,3.63,3.71,3.6,3.71,6800,0
2012-12-05,3.41,3.69,3.41,3.66,1200,0
2012-12-10,3.53,3.72,3.53,3.69,668,0
2012-12-11,3.52,3.71,3.52,3.71,200,0
2012-12-12,3.55,3.6899,3.55,3.6899,300,0
2012-12-13,3.56,3.7,3.56,3.7,200,0
2012-12-14,3.56,3.7,3.56,3.7,3401,0
2012-12-17,3.73,3.73,3.73,3.73,100,0
2012-12-18,3.57,3.73,3.57,3.65,3710,0
2012-12-19,3.72,3.72,3.72,3.72,100,0
2012-12-20,3.57,3.7,3.55,3.62,6350,0
2012-12-21,3.6,3.685,3.526,3.6,1900,0
2012-12-26,3.51,3.62,3.49,3.61,2253,0
2012-12-27,3.45,3.68,3.45,3.68,400,0
2012-12-31,3.66,3.6799,3.66,3.6799,200,0
2013-01-02,3.5,3.58,3.47,3.5499,16997,0
2013-01-03,3.53,3.53,3.51,3.52,350,0
2013-01-08,3.45,3.53,3.45,3.53,300,0
2013-01-09,3.35,3.58,3.35,3.57,5000,0
2013-01-11,3.52,3.61,3.48,3.6,1600,0
2013-01-14,3.56,3.58,3.56,3.58,263,0
2013-01-15,3.45,3.594,3.42,3.45,3670,0
2013-01-16,3.4,3.54,3.4,3.45,4189,0
2013-01-18,3.58,3.58,3.58,3.58,100,0
2013-01-23,3.56,3.6,3.4,3.57,3581,0
2013-01-24,3.49,3.57,3.49,3.54,2600,0
2013-01-28,3.45,3.47,3.45,3.47,685,0
2013-01-29,3.59,3.64,3.58,3.6,50910,0
2013-02-01,3.46,3.6,3.46,3.565,1000,0
2013-02-04,3.6,3.6,3.49,3.58,4706,0
2013-02-05,3.6,3.64,3.575,3.61,11485,0
2013-02-06,3.61,3.61,3.61,3.61,3000,0
2013-02-07,3.51,3.65,3.5,3.65,2782,0
2013-02-11,3.65,3.65,3.65,3.65,600,0
2013-02-13,3.64,3.65,3.51,3.54,2040,0
2013-02-14,3.65,3.65,3.54,3.64,3122,0
2013-02-19,3.65,3.65,3.65,3.65,572,0
2013-02-20,3.62,3.685,3.62,3.645,13000,0
2013-02-21,3.64,3.68,3.64,3.68,1900,0
2013-02-22,3.6,3.68,3.6,3.6799,25592,0
2013-02-25,3.64,3.73,3.64,3.73,19685,0
2013-02-26,3.72,3.74,3.64,3.73,15220,0
2013-02-27,3.73,3.73,3.73,3.73,3510,0
2013-02-28,3.642,3.73,3.642,3.73,610,0
2013-03-01,3.7,3.7,3.7,3.7,100,0
2013-03-04,3.71,3.71,3.7,3.7,350,0
2013-03-05,3.57,3.73,3.57,3.7,1200,0
2013-03-06,3.56,3.7,3.56,3.69,500,0
2013-03-07,3.56,3.68,3.56,3.56,400,0
2013-03-08,3.75,3.75,3.57,3.7299,400,0
2013-03-11,3.59,3.73,3.59,3.61,400,0
2013-03-12,3.73,3.73,3.73,3.73,200,0
2013-03-14,3.6934,3.7,3.5501,3.7,68240,0
2013-03-15,3.588,3.7,3.588,3.7,673,0
2013-03-19,3.61,3.71,3.6,3.69,1969,0
2013-03-20,3.69,3.7,3.55,3.7,3430,0
2013-03-21,3.7,3.7,3.56,3.7,8573,0
2013-03-25,3.84,3.84,3.7,3.7,678,0
2013-03-26,3.71,3.79,3.6,3.79,7122,0
2013-03-27,3.8,3.81,3.78,3.8,6800,0
2013-03-28,3.8,3.83,3.8,3.83,4867,0
2013-04-01,3.83,3.85,3.81,3.85,2845,0
2013-04-03,3.7,3.89,3.67,3.7,60769,0
2013-04-04,3.65,3.7899,3.59,3.7899,18452,0
2013-04-05,3.7,3.86,3.7,3.8,36521,0
2013-04-08,3.8,3.85,3.75,3.76,51853,0
2013-04-09,3.8,4.42,3.7999,4.1,131474,0
2013-04-10,4.24,4.25,4.1,4.1,3800,0
2013-04-11,4.14,4.15,4.05,4.15,30400,0
2013-04-12,4.14,4.22,4.04,4.22,2795,0
2013-04-15,4.16,4.16,4.04,4.15,102600,0
2013-04-16,4.15,4.28,4,4.1,313066,0
2013-04-17,4.1,4.15,4.08,4.0999,4900,0
2013-04-18,4.15,4.15,4.07,4.14,56336,0
2013-04-19,4.0001,4.2,4.0001,4.1,66114,0
2013-04-22,4.19,4.2199,4.15,4.15,43874,0
2013-04-23,4.03,4.18,4.03,4.18,19893,0
2013-04-24,4.14,4.32,4.14,4.29,12814,0
2013-04-25,4.3,4.4,4.2999,4.4,8168,0
2013-04-26,4.4,4.49,4.4,4.49,11300,0
2013-04-29,4.49,4.594,4.49,4.574,26912,0
2013-04-30,4.52,4.65,4.52,4.64,36974,0
2013-05-01,4.65,4.65,4.55,4.56,10150,0
2013-05-02,4.63,4.68,4.6,4.68,43227,0
2013-05-03,4.62,4.64,4.54,4.6,12802,0
2013-05-06,4.54,4.55,4.449,4.55,12573,0
2013-05-07,4.57,4.6,4.54,4.6,14150,0
2013-05-08,4.55,4.6,4.55,4.6,8584,0
2013-05-09,4.56,4.61,4.55,4.6,11080,0
2013-05-10,4.59,4.63,4.59,4.63,1900,0
2013-05-13,4.69,4.69,4.57,4.57,3738,0
2013-05-14,4.6,4.62,4.6,4.62,1715,0
2013-05-15,4.62,4.69,4.62,4.69,300,0
2013-05-16,4.61,4.62,4.61,4.61,3200,0
2013-05-21,4.6,4.64,4.6,4.64,1564,0
2013-05-22,4.65,4.65,4.601,4.604,2200,0
2013-05-23,4.6,4.6,4.57,4.6,14100,0
2013-05-24,4.6,4.6117,4.58,4.6001,8321,0
2013-05-29,4.6,4.63,4.6,4.6,929,0
2013-05-30,4.63,4.63,4.6,4.61,6000,0
2013-05-31,4.61,4.61,4.57,4.6,9600,0
2013-06-03,4.6,4.63,4.6,4.6053,8931,0
2013-06-04,4.6,4.6,4.538,4.54,6975,0
2013-06-05,4.59,4.6,4.42,4.6,10200,0
2013-06-06,4.5,4.64,4.5,4.64,1365,0
2013-06-07,4.45,4.65,4.45,4.65,1000,0
2013-06-10,4.52,4.6,4.52,4.6,1200,0
2013-06-11,4.4,4.61,4.4,4.6,1000,0
2013-06-12,4.48,4.6,4.48,4.6,425,0
2013-06-13,4.42,4.65,4.42,4.62,1200,0
2013-06-14,4.42,4.64,4.42,4.64,970,0
2013-06-17,4.4,4.65,4.4,4.63,1700,0
2013-06-18,4.65,4.65,4.52,4.62,1133,0
2013-06-19,4.56,4.65,4.54,4.54,900,0
2013-06-20,4.47,4.65,4.47,4.65,800,0
2013-06-21,4.62,4.62,4.41,4.61,979,0
2013-06-24,4.4,4.6,4.4,4.6,300,0
2013-06-25,4.548,4.62,4.3601,4.6,3500,0
2013-06-26,4.41,4.68,4.41,4.67,11231,0
2013-06-27,4.5999,4.65,4.514,4.65,12100,0
2013-06-28,4.6,4.65,4.56,4.65,59128,0
2013-07-01,4.65,4.65,4.59,4.6,16857,0
2013-07-02,4.5,4.5,4.5,4.5,100,0
2013-07-03,4.6,4.62,4.5773,4.62,8797,0
2013-07-05,4.546,4.6,4.546,4.6,4203,0
2013-07-08,4.5199,4.65,4.5199,4.65,1100,0
2013-07-09,4.55,4.68,4.55,4.6,10188,0
2013-07-10,4.58,4.6,4.58,4.5896,1200,0
2013-07-11,4.63,4.63,4.535,4.6,5697,0
2013-07-12,4.59,4.64,4.5499,4.55,6300,0
2013-07-15,4.55,4.6,4.55,4.6,3000,0
2013-07-16,4.56,4.6,4.4983,4.6,16092,0
2013-07-17,4.55,4.6,4.49,4.6,16014,0
2013-07-18,4.65,4.65,4.6462,4.65,4200,0
2013-07-19,4.64,4.65,4.64,4.65,200,0
2013-07-22,4.65,4.68,4.5701,4.68,900,0
2013-07-23,4.68,4.75,4.6201,4.7,20826,0
2013-07-24,4.75,5.19,4.7499,5.19,37045,0
2013-07-25,5.2,5.58,5.2,5.45,36282,0
2013-07-26,5.45,5.45,5.01,5.43,5300,0
2013-07-29,5.45,5.45,4.9,5.24,7699,0
2013-07-30,5.2,5.5,4.9,5.38,18850,0
2013-07-31,5.41,5.45,5.1,5.39,15900,0
2013-08-01,5.4,5.44,5.3,5.43,4199,0
2013-08-02,5.44,5.44,4.88,5.33,2280,0
2013-08-05,5.29,5.29,4.9,5.26,8850,0
2013-08-06,5.39,5.39,4.92,5.08,3878,0
2013-08-07,5.06,5.06,4.811,4.9,10787,0
2013-08-08,5.22,5.27,5.16,5.21,700,0
2013-08-09,5.31,5.31,5.31,5.31,100,0
2013-08-12,5.28,5.43,4.944,5.38,6836,0
2013-08-13,5.45,5.45,5.25,5.43,3400,0
2013-08-16,5.26,5.29,5.21,5.28,900,0
2013-08-19,5.25,5.28,4.91,4.91,3900,0
2013-08-20,4.95,5.26,4.95,5.2,2375,0
2013-08-21,5.06,5.25,5.05,5.06,1805,0
2013-08-22,5.13,5.13,5.04,5.04,700,0
2013-08-23,5.11,5.19,4.9977,5.19,680,0
2013-08-26,5.23,5.23,5.21,5.23,300,0
2013-08-27,5.2,5.23,5.2,5.23,270,0
2013-08-28,5.08,5.36,5.08,5.36,12546,0
2013-08-29,5.23,5.29,5.23,5.26,900,0
2013-08-30,4.83,5.26,4.83,5.26,200,0
2013-09-03,4.9,5.29,4.9,5.29,200,0
2013-09-04,4.9,5.21,4.9,5.21,700,0
2013-09-05,5.05,5.25,5.05,5.1,400,0
2013-09-06,5.07,5.24,5.07,5.24,4400,0
2013-09-10,4.96,5.19,4.77,5.13,4169,0
2013-09-11,5.12,5.12,4.92,4.92,600,0
2013-09-12,5.08,5.08,4.99,4.99,730,0
2013-09-13,5,5.12,4.75,4.78,5157,0
2013-09-16,4.82,4.85,4.79,4.85,2997,0
2013-09-19,4.59,4.83,4.58,4.72,4550,0
2013-09-20,4.7,4.84,4.7,4.71,12297,0
2013-09-23,4.72,4.79,4.64,4.64,5689,0
2013-09-24,4.66,4.8,4.66,4.69,2200,0
2013-09-25,4.75,4.78,4.69,4.78,700,0
2013-09-26,4.71,5.06,4.7,5.06,900,0
2013-09-27,5,5.03,4.81,4.99,1600,0
2013-09-30,4.92,5.01,4.92,5,300,0
2013-10-02,4.95,4.95,4.8,4.8,200,0
2013-10-03,4.94,5,4.81,4.98,754,0
2013-10-04,4.79,5,4.79,5,1100,0
2013-10-07,4.92,4.98,4.69,4.69,1300,0
2013-10-08,4.73,4.97,4.71,4.84,3600,0
2013-10-09,4.62,4.83,4.62,4.83,200,0
2013-10-11,4.61,4.83,4.61,4.83,1100,0
2013-10-14,4.84,4.84,4.7,4.83,600,0
2013-10-15,4.78,4.88,4.49,4.8,1500,0
2013-10-16,4.52,4.84,4.42,4.84,2900,0
2013-10-17,4.89,4.89,4.69,4.75,1700,0
2013-10-18,4.88,4.88,4.83,4.88,600,0
2013-10-21,4.89,4.89,4.63,4.89,3100,0
2013-10-22,4.88,4.89,4.74,4.88,2900,0
2013-10-23,4.58,4.83,4.5,4.83,2200,0
2013-10-24,4.67,4.81,4.67,4.68,500,0
2013-10-25,4.81,4.85,4.7,4.84,1000,0
2013-10-28,4.83,4.84,4.71,4.84,900,0
2013-10-29,4.89,4.89,4.84,4.84,3200,0
2013-10-30,4.75,4.75,4.75,4.75,100,0
2013-10-31,4.89,4.9,4.79,4.9,300,0
2013-11-01,4.71,4.88,4.71,4.88,200,0
2013-11-04,4.76,4.89,4.76,4.89,200,0
2013-11-05,4.6,4.8,4.6,4.76,600,0
2013-11-06,4.8799,4.8799,4.8799,4.8799,200,0
2013-11-07,4.53,4.87,4.53,4.69,700,0
2013-11-08,4.89,5.19,4.86,4.92,33028,0
2013-11-11,4.96,4.96,4.93,4.93,300,0
2013-11-12,4.8,4.93,4.8,4.82,400,0
2013-11-15,4.83,4.95,4.8,4.86,4400,0
2013-11-18,4.79,4.8,4.78,4.79,1400,0
2013-11-19,4.78,4.79,4.7,4.75,14000,0
2013-11-20,4.75,4.75,4.68,4.74,17200,0
2013-11-21,4.75,4.75,4.75,4.75,600,0
2013-11-22,4.61,4.75,4.61,4.75,1200,0
2013-11-25,4.67,4.67,4.67,4.67,1800,0
2013-11-26,4.67,4.73,4.67,4.73,34000,0
2013-11-27,4.75,4.75,4.75,4.75,500,0
2013-11-29,4.75,4.75,4.75,4.75,500,0
2013-12-02,4.75,4.75,4.5,4.73,5073,0
2013-12-03,4.74,4.75,4.73,4.73,600,0
2013-12-04,4.75,4.75,4.62,4.62,700,0
2013-12-05,4.75,4.75,4.74,4.75,500,0
2013-12-06,4.73,4.73,4.73,4.73,100,0
2013-12-09,4.68,4.75,4.56,4.75,110500,0
2013-12-10,4.75,4.94,4.59,4.79,12400,0
2013-12-13,4.79,4.81,4.79,4.81,2300,0
2013-12-16,4.95,5,4.93,5,1300,0
2013-12-17,4.99,5,4.99,5,700,0
2013-12-19,4.75,4.75,4.72,4.72,216,0
2013-12-20,4.81,4.81,4.76,4.76,700,0
2013-12-23,4.78,4.78,4.73,4.73,400,0
2013-12-24,4.61,4.61,4.48,4.51,7248,0
2013-12-26,4.57,4.57,4.51,4.51,2500,0
2013-12-27,4.55,4.55,4.45,4.45,2206,0
2013-12-30,4.62,4.97,4.5,4.91,28000,0
2013-12-31,4.75,5,4.75,4.96,10600,0
2014-01-02,4.83,4.83,4.83,4.83,2498,0
2014-01-06,5,5,4.74,4.85,3501,0
2014-01-07,5,5.03,4.78,4.8,3000,0
2014-01-08,5,5.11,4.89,5.11,1900,0
2014-01-09,5.12,5.15,4.99,5.15,300,0
2014-01-14,5.15,5.15,4.8701,4.89,453,0
2014-01-15,5.45,5.45,4.86,4.95,500,0
2014-01-16,4.75,4.95,4.75,4.95,600,0
2014-01-17,4.77,4.95,4.77,4.95,600,0
2014-01-21,5.09,5.09,4.83,4.87,929,0
2014-01-22,4.89,4.89,4.89,4.89,115,0
2014-01-23,4.85,4.86,4.85,4.86,1000,0
2014-01-24,4.83,4.96,4.81,4.81,4600,0
2014-01-27,4.75,4.76,4.72,4.76,600,0
2014-01-28,4.8,4.8,4.8,4.8,100,0
2014-01-29,4.78,4.801,4.78,4.801,412,0
2014-01-31,4.9,5.14,4.9,5.1,48400,0
2014-02-03,5.15,5.28,5.15,5.25,52251,0
2014-02-04,5.3,5.3,5.2,5.2,57239,0
2014-02-05,5.2,5.25,5.1,5.19,52607,0
2014-02-06,5.29,5.42,5.25,5.36,9100,0
2014-02-07,5.29,5.32,5.25,5.25,10365,0
2014-02-10,5.24,5.38,5.23,5.31,12700,0
2014-02-11,5.34,5.34,5.25,5.25,18916,0
2014-02-12,5.25,5.31,5.08,5.08,3793,0
2014-02-13,5.24,5.25,5.12,5.12,10683,0
2014-02-14,5.18,5.24,5.06,5.06,9364,0
2014-02-18,5.03,5.3,5.01,5.22,10760,0
2014-02-19,5.23,5.33,5.22,5.33,21575,0
2014-02-20,5.3,5.32,5.3,5.32,214,0
2014-02-21,5.33,5.33,5.32,5.32,320,0
2014-02-24,5.22,5.35,5.13,5.13,21794,0
2014-02-25,5.2899,5.2899,5.17,5.2,3378,0
2014-02-26,5.32,5.55,5.15,5.38,20600,0
2014-02-27,5.23,5.32,5.15,5.24,6255,0
2014-02-28,5.15,5.23,5.11,5.22,11350,0
2014-03-03,5.2,5.22,5.07,5.21,2248,0
2014-03-04,5.34,5.34,5.26,5.26,346,0
2014-03-05,5.27,5.37,5.27,5.2701,15100,0
2014-03-06,5.23,5.3499,5.11,5.22,4500,0
2014-03-11,5.13,5.13,5.13,5.13,313,0
2014-03-12,5.36,5.4,5.28,5.32,18198,0
2014-03-13,5.29,5.38,5.26,5.26,2353,0
2014-03-14,5.26,5.29,5.25,5.25,72969,0
2014-03-17,5.27,5.47,5.25,5.25,10337,0
2014-03-18,5.3,5.45,5.18,5.19,7710,0
2014-03-19,5.2,5.301,5.2,5.27,13447,0
2014-03-20,5.33,5.52,5.26,5.26,8876,0
2014-03-21,5.25,5.48,5.25,5.26,51804,0
2014-03-24,5.34,5.37,5.27,5.27,1220,0
2014-03-25,5.25,5.48,5.23,5.25,9481,0
2014-03-26,5.24,5.29,5.23,5.25,27600,0
2014-03-27,5.26,5.48,5.23,5.33,64666,0
2014-03-28,5.28,5.33,5.24,5.26,43733,0
2014-03-31,5.29,5.4,5.25,5.34,42235,0
2014-04-01,5.25,5.37,5.22,5.26,59493,0
2014-04-02,5.32,5.32,5.25,5.27,3652,0
2014-04-03,5.3,5.36,5.27,5.32,11371,0
2014-04-04,5.29,5.34,5.27,5.28,4100,0
2014-04-07,5.33,5.4,5.3206,5.37,7253,0
2014-04-08,5.2,5.35,5.2,5.27,17005,0
2014-04-09,5.2001,5.38,5.2001,5.305,4950,0
2014-04-10,5.27,5.38,5.2,5.25,16342,0
2014-04-11,5.36,5.38,5.17,5.25,19355,0
2014-04-14,5.21,5.32,5.09,5.22,7260,0
2014-04-15,5.16,5.33,5.16,5.33,1333,0
2014-04-16,5.28,5.28,5.01,5.1,800,0
2014-04-17,5.28,5.28,5.04,5.06,6413,0
2014-04-21,5.38,5.38,5.04,5.15,3604,0
2014-04-22,5.23,5.33,5.13,5.13,800,0
2014-04-23,5.36,5.36,5.31,5.31,323,0
2014-04-24,5.22,5.26,5.22,5.22,335,0
2014-04-25,5.0316,5.07,5.0316,5.07,282,0
2014-04-29,5.1,5.1,5.07,5.07,1592,0
2014-04-30,5.19,5.2,5.19,5.2,214,0
2014-05-01,5.11,5.13,5.11,5.121,840,0
2014-05-02,5.17,5.17,5.17,5.17,120,0
2014-05-05,5.04,5.08,5.01,5.06,5871,0
2014-05-06,5.02,5.05,4.86,4.86,11185,0
2014-05-07,4.96,4.96,4.96,4.96,302,0
2014-05-08,4.99,4.99,4.99,4.99,117,0
2014-05-09,4.75,4.98,4.75,4.82,627,0
2014-05-12,4.8,4.9,4.76,4.87,2420,0
2014-05-13,4.77,4.88,4.685,4.86,4157,0
2014-05-15,4.76,4.85,4.76,4.85,700,0
2014-05-16,4.7,4.82,4.62,4.75,2072,0
2014-05-19,4.75,4.7812,4.75,4.77,1650,0
2014-05-20,4.75,4.75,4.7,4.74,22199,0
2014-05-22,4.551,4.64,4.551,4.64,414,0
2014-05-23,4.7001,4.7001,4.4,4.56,108630,0
2014-05-27,4.6,4.6,4.51,4.51,3313,0
2014-05-28,4.55,4.55,4.5,4.5,3050,0
2014-05-29,4.5,4.5,4.49,4.5,1105,0
2014-06-02,4.49,4.52,4.48,4.49,3339,0
2014-06-03,4.49,4.49,4.49,4.49,105,0
2014-06-04,4.4,4.4001,4.31,4.4001,688,0
2014-06-05,4.4,4.45,4.288,4.33,4320,0
2014-06-06,4.47,4.48,4.4,4.45,6276,0
2014-06-09,4.47,4.48,4.37,4.48,2212,0
2014-06-10,4.4,4.49,4.35,4.49,4700,0
2014-06-11,4.49,4.5,4.39,4.49,2340,0
2014-06-12,4.49,4.49,4.48,4.49,655,0
2014-06-16,4.67,4.67,4.51,4.67,668,0
2014-06-17,4.49,4.7,4.49,4.7,967,0
2014-06-18,4.51,4.85,4.51,4.85,453,0
2014-06-19,4.81,4.81,4.81,4.81,269,0
2014-06-20,4.94,4.94,4.77,4.77,547,0
2014-06-23,4.96,4.96,4.85,4.85,259,0
2014-06-24,4.45,4.6999,4.45,4.53,988,0
2014-06-25,4.52,4.56,4.52,4.56,865,0
2014-06-26,4.46,4.46,4.46,4.46,120,0
2014-06-30,4.6,4.63,4.56,4.63,17900,0
2014-07-01,4.56,4.58,4.56,4.58,2011,0
2014-07-02,4.59,4.65,4.56,4.65,1500,0
2014-07-08,4.61,4.64,4.57,4.62,2294,0
2014-07-10,4.56,4.56,4.56,4.56,181,0
2014-07-11,4.56,4.56,4.56,4.56,100,0
2014-07-14,4.58,4.58,4.57,4.57,257,0
2014-07-15,4.55,4.6699,4.55,4.5601,397,0
2014-07-16,4.57,4.64,4.55,4.55,1415,0
2014-07-17,4.55,4.55,4.44,4.45,7457,0
2014-07-18,4.49,4.5,4.44,4.44,2909,0
2014-07-21,4.53,4.53,4.44,4.53,491,0
2014-07-22,4.46,4.76,4.46,4.6,10691,0
2014-07-23,4.75,4.89,4.57,4.57,33986,0
2014-07-25,4.89,4.89,4.66,4.775,24800,0
2014-07-28,4.73,4.76,4.73,4.74,1557,0
2014-07-29,4.77,4.88,4.56,4.56,8326,0
2014-07-30,4.62,4.62,4.62,4.62,270,0
2014-07-31,4.65,4.82,4.65,4.79,1100,0
2014-08-01,4.81,4.81,4.81,4.81,105,0
2014-08-04,4.81,4.97,4.558,4.58,1038,0
2014-08-05,4.63,4.64,4.63,4.63,1922,0
2014-08-06,4.88,4.88,4.88,4.88,220,0
2014-08-08,4.78,4.8,4.53,4.64,5305,0
2014-08-11,4.54,4.54,4.48,4.48,649,0
2014-08-12,4.4,4.4,4.344,4.344,1100,0
2014-08-14,4.43,4.528,4.43,4.44,133453,0
2014-08-15,4.5,4.5,4.32,4.35,7214,0
2014-08-18,4.6,4.71,4.38,4.43,4342,0
2014-08-19,4.63,4.63,4.3225,4.335,5242,0
2014-08-20,4.31,4.35,4.3,4.32,400,0
2014-08-21,4.31,4.54,4.31,4.41,770,0
2014-08-22,4.33,4.69,4.28,4.31,6196,0
2014-08-25,4.32,4.32,4.32,4.32,100,0
2014-08-26,4.31,4.31,4.3,4.3,753,0
2014-08-27,4.35,4.4,4.3498,4.39,10923,0
2014-08-28,4.33,4.42,4.3,4.42,713,0
2014-08-29,4.38,4.93,4.32,4.36,7295,0
2014-09-02,4.36,4.52,4.3,4.3,9347,0
2014-09-03,4.58,4.7273,4.45,4.7273,2431,0
2014-09-04,4.48,4.67,4.37,4.41,16464,0
2014-09-05,4.43,4.54,4.32,4.4,10216,0
2014-09-08,4.41,4.6,4.36,4.4,5070,0
2014-09-09,4.51,4.76,4.33,4.42,8060,0
2014-09-10,4.45,4.69,4.385,4.41,5834,0
2014-09-11,4.33,4.58,4.33,4.36,2364,0
2014-09-12,4.48,4.51,4.455,4.4999,1865,0
2014-09-15,4.49,4.53,4.33,4.46,11108,0
2014-09-16,4.49,4.5,4.39,4.3901,1432,0
2014-09-17,4.47,4.6,4.39,4.39,9186,0
2014-09-18,4.72,4.72,4.4,4.41,5746,0
2014-09-19,4.69,4.69,4.4,4.4,1570,0
2014-09-22,4.47,4.62,4.44,4.62,3458,0
2014-09-23,4.66,4.73,4.61,4.73,1003,0
2014-09-24,4.443,4.65,4.443,4.65,280,0
2014-09-25,4.53,4.8,4.5,4.58,19403,0
2014-09-26,4.5,4.56,4.4105,4.47,4747,0
2014-09-29,4.59,4.59,4.3601,4.58,2260,0
2014-09-30,4.61,4.61,4.61,4.61,132,0
2014-10-01,4.65,4.65,4.45,4.505,4417,0
2014-10-02,4.47,4.48,4.31,4.33,5927,0
2014-10-03,4.38,4.53,4.36,4.39,5448,0
2014-10-06,4.37,4.38,4.36,4.38,900,0
2014-10-07,4.33,4.4,4.33,4.37,866,0
2014-10-09,4.35,4.35,4.35,4.35,100,0
2014-10-13,4.43,4.47,4.2101,4.47,8912,0
2014-10-14,4.25,4.39,4.19,4.39,3287,0
2014-10-15,4.1619,4.39,4.1619,4.35,413,0
2014-10-17,4.41,4.41,4.15,4.15,1983,0
2014-10-20,4.34,4.34,4.34,4.34,200,0
2014-10-24,4.17,4.41,4.17,4.37,400,0
2014-10-27,4.26,4.2695,4.1633,4.26,650,0
2014-10-28,4.4,4.4,4.4,4.4,200,0
2014-10-29,4.41,4.41,4.18,4.41,450,0
2014-10-31,4.37,4.4,4.21,4.21,702,0
2014-11-03,4.37,4.37,4.37,4.37,100,0
2014-11-05,4.25,4.9,4.16,4.16,30287,0
2014-11-06,4.24,4.31,4.23,4.31,798,0
2014-11-07,4.19,4.23,4.18,4.23,334,0
2014-11-12,4.43,4.5,4.4,4.4,634,0
2014-11-14,4.45,4.45,4.45,4.45,231,0
2014-11-17,4.3,4.76,4.3,4.455,4773,0
2014-11-18,4.44,4.44,4.33,4.425,7197,0
2014-11-19,4.39,4.42,4.35,4.35,3475,0
2014-11-21,4.5013,4.5013,4.321,4.321,619,0
2014-11-24,4.38,4.38,4.38,4.38,200,0
2014-11-25,4.45,4.55,4.45,4.5,579,0
2014-11-26,4.5,4.5,4.45,4.49,668,0
2014-11-28,4.48,4.49,4.48,4.49,451,0
2014-12-02,4.4999,4.4999,4.4999,4.4999,100,0
2014-12-03,4.49,4.5,4.49,4.5,476,0
2014-12-04,4.49,4.5,4.42,4.5,6450,0
2014-12-05,4.44,4.69,4.38,4.5899,19258,0
2014-12-08,4.63,4.71,4.47,4.47,6611,0
2014-12-09,4.46,4.58,4.45,4.51,7175,0
2014-12-10,4.47,4.55,4.45,4.47,3428,0
2014-12-11,4.435,4.5699,4.435,4.47,1124,0
2014-12-12,4.55,4.55,4.46,4.475,590,0
2014-12-15,4.45,4.56,4.45,4.48,643,0
2014-12-16,4.47,4.55,4.465,4.48,928,0
2014-12-17,4.41,4.56,4.41,4.47,4112,0
2014-12-18,4.5,4.52,4.452,4.52,3660,0
2014-12-19,4.51,4.54,4.51,4.54,4466,0
2014-12-22,4.4512,4.57,4.4512,4.5,788,0
2014-12-23,4.56,4.56,4.47,4.56,432,0
2014-12-26,4.45,4.57,4.36,4.4501,2935,0
2014-12-29,4.45,4.76,4.43,4.49,8102,0
2014-12-30,4.45,4.83,4.45,4.65,5470,0
2014-12-31,5.19,5.49,4.79,5.02,926,0
2015-01-02,5.38,5.38,4.75,4.92,9676,0
2015-01-05,4.54,4.54,4.54,4.54,101,0
2015-01-06,4.5008,4.6,4.5008,4.6,1109,0
2015-01-07,4.57,4.86,4.51,4.6,10524,0
2015-01-08,4.62,4.77,4.62,4.68,1855,0
2015-01-09,4.51,4.65,4.51,4.65,4748,0
2015-01-12,4.55,4.65,4.53,4.63,4174,0
2015-01-13,4.55,4.57,4.44,4.57,5058,0
2015-01-14,4.58,4.58,4.4,4.51,10300,0
2015-01-15,4.41,4.56,4.41,4.56,6400,0
2015-01-16,4.52,4.66,4.47,4.66,12300,0
2015-01-20,4.48,4.65,4.48,4.65,4100,0
2015-01-21,4.76,4.77,4.76,4.76,600,0
2015-01-22,4.87,4.87,4.75,4.75,1000,0
2015-01-23,4.85,4.85,4.52,4.75,9408,0
2015-01-26,4.75,5.14,4.75,5.14,1153,0
2015-01-27,5.12,5.17,4.9,5.02,29901,0
2015-01-28,5.1,5.1,5.1,5.1,400,0
2015-01-29,4.73,4.99,4.73,4.73,1362,0
2015-01-30,4.78,4.79,4.63,4.63,2464,0
2015-02-03,4.49,4.7299,4.4201,4.54,10116,0
2015-02-04,4.45,4.64,4.45,4.5106,7225,0
2015-02-05,4.6,4.89,4.6,4.81,18402,0
2015-02-06,4.83,4.91,4.74,4.745,14273,0
2015-02-09,4.8,4.92,4.79,4.79,5560,0
2015-02-10,4.76,4.76,4.6,4.6,1413,0
2015-02-11,4.77,4.77,4.53,4.53,310,0
2015-02-12,4.51,4.54,4.42,4.53,10550,0
2015-02-13,4.64,4.64,4.5505,4.5505,730,0
2015-02-17,4.45,4.56,4.45,4.56,405,0
2015-02-19,4.6,4.82,4.42,4.495,123229,0
2015-02-20,4.44,4.59,4.44,4.51,20975,0
2015-02-23,4.43,4.7,4.43,4.67,14162,0
2015-02-24,4.6,4.78,4.58,4.68,15317,0
2015-02-25,4.58,4.88,4.55,4.69,51488,0
2015-02-26,4.72,4.8,4.69,4.69,3421,0
2015-02-27,4.84,4.84,4.65,4.66,4780,0
2015-03-02,4.88,4.88,4.84,4.87,400,0
2015-03-03,4.95,4.95,4.58,4.58,500,0
2015-03-04,4.58,4.6,4.45,4.45,4400,0
2015-03-05,4.5,4.5,4.5,4.5,100,0
2015-03-06,4.45,4.55,4.44,4.5,50600,0
2015-03-09,4.55,4.59,4.45,4.59,28600,0
2015-03-10,4.5,4.6,4.49,4.6,10800,0
2015-03-11,4.55,4.76,4.55,4.68,16200,0
2015-03-12,4.7,4.8,4.7,4.76,17700,0
2015-03-13,4.75,4.8,4.65,4.65,26400,0
2015-03-16,4.65,4.75,4.61,4.65,14800,0
2015-03-17,4.66,4.76,4.66,4.68,3800,0
2015-03-18,4.66,4.79,4.65,4.72,36700,0
2015-03-19,4.74,4.75,4.72,4.72,1100,0
2015-03-20,4.76,4.77,4.55,4.55,3700,0
2015-03-23,4.66,4.75,4.54,4.64,62700,0
2015-03-24,4.7,4.72,4.6,4.67,25900,0
2015-03-25,4.67,4.71,4.58,4.6,30700,0
2015-03-26,4.65,4.69,4.55,4.55,1300,0
2015-03-27,4.63,4.69,4.55,4.58,2000,0
2015-03-30,4.65,4.74,4.6,4.6,10500,0
2015-03-31,5,5,4.51,4.51,25997,0
2015-04-01,4.55,4.65,4.5,4.63,23700,0
2015-04-02,4.65,4.7,4.57,4.57,59600,0
2015-04-06,4.7,4.72,4.5,4.69,8800,0
2015-04-07,4.67,4.68,4.64,4.66,940,0
2015-04-09,4.5,4.66,4.5,4.64,6300,0
2015-04-10,4.67,4.67,4.65,4.65,5500,0
2015-04-13,4.52,4.69,4.52,4.69,3200,0
2015-04-14,4.66,4.68,4.66,4.68,400,0
2015-04-15,4.65,4.69,4.65,4.69,2770,0
2015-04-16,4.61,4.66,4.5,4.5,3656,0
2015-04-17,4.65,4.65,4.51,4.54,8800,0
2015-04-20,4.61,4.67,4.54,4.54,2208,0
2015-04-21,4.52,4.5201,4.5,4.52,2749,0
2015-04-22,4.54,4.6,4.51,4.51,4942,0
2015-04-23,4.55,4.63,4.55,4.59,900,0
2015-04-28,4.55,4.59,4.5,4.51,5733,0
2015-04-29,4.51,4.52,4.51,4.51,2500,0
2015-04-30,4.51,4.51,4.5,4.51,300,0
2015-05-01,4.52,4.68,4.5,4.5,2900,0
2015-05-04,4.51,4.51,4.51,4.51,300,0
2015-05-05,4.56,4.58,4.51,4.51,1700,0
2015-05-06,4.5,4.63,4.5,4.51,725,0
2015-05-07,4.55,4.5628,4.55,4.5628,912,0
2015-05-08,4.67,4.68,4.55,4.55,3200,0
2015-05-11,4.53,4.55,4.53,4.55,400,0
2015-05-13,4.55,4.65,4.55,4.65,400,0
2015-05-18,4.64,4.64,4.6,4.6,1600,0
2015-05-19,4.6,4.6,4.58,4.58,1901,0
2015-05-20,4.6,4.6,4.6,4.6,600,0
2015-05-21,4.6,4.64,4.6,4.6,900,0
2015-05-22,4.61,4.61,4.45,4.55,7800,0
2015-05-26,4.43,4.48,4.43,4.48,1400,0
2015-05-27,4.26,4.53,4.26,4.41,1200,0
2015-05-28,4.53,4.53,4.46,4.46,1206,0
2015-05-29,4.52,4.52,4.46,4.49,400,0
2015-06-01,4.421,4.49,4.421,4.49,361,0
2015-06-05,4.52,4.53,4.52,4.53,500,0
2015-06-08,4.58,4.58,4.46,4.49,700,0
2015-06-09,4.44,4.51,4.44,4.46,1698,0
2015-06-10,4.469,4.5,4.469,4.5,657,0
2015-06-11,4.49,4.49,4.46,4.46,645,0
2015-06-12,4.4,4.49,4.4,4.49,400,0
2015-06-15,4.45,4.45,4.41,4.41,400,0
2015-06-16,4.45,4.45,4.43,4.43,1300,0
2015-06-17,4.4,4.4,4.33,4.39,5200,0
2015-06-18,4.43,4.43,4.34,4.39,2300,0
2015-06-19,4.3,4.3,4.16,4.16,8200,0
2015-06-22,4.3,4.32,4.29,4.29,700,0
2015-06-25,4.2,4.33,4.2,4.33,800,0
2015-06-26,4.11,4.32,4.11,4.13,1700,0
2015-06-29,4.24,4.24,4.23,4.23,500,0
2015-06-30,4.26,4.28,4.26,4.28,1302,0
2015-07-07,4.27,4.27,4.26,4.26,200,0
2015-07-09,4.23,4.26,4.23,4.26,300,0
2015-07-10,4.03,4.27,4.03,4.24,1200,0
2015-07-13,4.2,4.2,4.2,4.2,100,0
2015-07-16,4.03,4.23,4.03,4.23,700,0
2015-07-17,4.01,4.23,4.01,4.22,1200,0
2015-07-20,4.06,4.18,4.03,4.18,1200,0
2015-07-24,4.12,4.18,4.11,4.18,600,0
2015-07-27,3.87,4.17,3.86,4.17,600,0
2015-07-28,4.18,4.18,4.18,4.18,100,0
2015-07-29,4.18,4.18,3.85,4.06,400,0
2015-07-30,4.19,4.19,4.19,4.19,200,0
2015-07-31,4.17,4.22,4.17,4.22,300,0
2015-08-03,3.96,4.2,3.96,4.2,409,0
2015-08-06,4,4,3.88,4,3970,0
2015-08-07,4.15,4.19,3.76,4.19,5500,0
2015-08-11,3.79,4.13,3.76,3.85,10935,0
2015-08-12,3.87,3.96,3.87,3.9,800,0
2015-08-13,4,4.01,4,4.01,1000,0
2015-08-14,4.08,4.18,4.04,4.18,2800,0
2015-08-17,4.17,4.2,4.12,4.13,6000,0
2015-08-18,4.16,4.19,4.16,4.18,5100,0
2015-08-24,3.91,4,3.8,3.93,12843,0
2015-08-25,4.01,4.01,4.01,4.01,100,0
2015-08-26,3.91,4.01,3.91,4.01,200,0
2015-08-27,3.92,4,3.92,3.98,500,0
2015-08-28,3.92,4.14,3.92,4.12,400,0
2015-08-31,3.91,4.11,3.9,4.11,7200,0
2015-09-01,4.1,4.15,4.1,4.1,14000,0
2015-09-02,4.03,4.13,3.93,4.03,800,0
2015-09-03,4.03,4.12,4.03,4.12,4300,0
2015-09-04,4.09,4.09,4.09,4.09,200,0
2015-09-08,4.1,4.1,4,4.04,3000,0
2015-09-09,3.92,4,3.92,4,400,0
2015-09-11,3.93,4.1,3.9,4,44800,0
2015-09-15,3.97,4.12,3.97,4.12,5300,0
2015-09-16,4.04,4.04,4.04,4.04,300,0
2015-09-17,4.09,4.09,4.09,4.09,202,0
2015-09-18,4.01,4.1,4.01,4.09,5000,0
2015-09-21,4.1,4.1,4.1,4.1,100,0
2015-09-22,4.01,4.13,3.93,3.93,9300,0
2015-09-23,4.13,4.14,3.99,4.09,1232,0
2015-09-25,4.05,4.05,4.05,4.05,300,0
2015-09-28,4.07,4.13,4,4,9053,0
2015-09-30,4.02,4.02,4.02,4.02,100,0
2015-10-01,4,4,4,4,100,0
2015-10-02,4.12,4.12,3.96,3.96,600,0
2015-10-05,4.05,4.05,4.05,4.05,144,0
2015-10-07,4.12,4.12,4.01,4.02,600,0
2015-10-08,4.06,4.06,4.06,4.06,100,0
2015-10-09,4.07,4.1,4.05,4.09,2000,0
2015-10-15,3.98,4.09,3.98,4.09,1900,0
2015-10-16,4.01,4.01,4.01,4.01,100,0
2015-10-19,3.99,3.99,3.99,3.99,100,0
2015-10-20,4.07,4.07,3.99,4.07,900,0
2015-10-22,4.09,4.09,4.09,4.09,300,0
2015-10-23,4.07,4.07,4.07,4.07,300,0
2015-10-26,4.06,4.06,4.06,4.06,100,0
2015-10-28,4.06,4.06,4.05,4.06,1500,0
2015-10-29,3.98,4.09,3.98,4,9800,0
2015-10-30,3.98,4,3.95,3.95,6500,0
2015-11-02,3.935,3.95,3.935,3.95,1000,0
2015-11-03,3.91,4,3.9,4,10100,0
2015-11-04,3.91,3.91,3.91,3.91,100,0
2015-11-05,3.9,3.9,3.9,3.9,2600,0
2015-11-06,3.87,3.98,3.87,3.98,300,0
2015-11-09,3.92,3.92,3.92,3.92,100,0
2015-11-10,3.92,3.92,3.9,3.92,3400,0
2015-11-11,3.95,3.95,3.9,3.95,900,0
2015-11-12,3.9,3.9,3.9,3.9,100,0
2015-11-13,3.9,3.95,3.75,3.81,5600,0
2015-11-16,3.8,3.93,3.75,3.9,95400,0
2015-11-17,3.9,3.93,3.87,3.87,1200,0
2015-11-18,3.85,3.95,3.8,3.8,700,0
2015-11-19,3.95,3.95,3.82,3.82,300,0
2015-11-20,3.93,3.95,3.93,3.94,700,0
2015-11-23,3.95,3.95,3.87,3.87,5200,0
2015-11-24,3.95,3.95,3.9,3.9,900,0
2015-11-25,3.89,3.9,3.82,3.82,3200,0
2015-11-27,3.82,3.82,3.72,3.8,2200,0
2015-11-30,3.74,3.95,3.74,3.8,5400,0
2015-12-01,3.77,3.77,3.75,3.75,9047,0
2015-12-02,3.62,3.62,3.5,3.62,120265,0
2015-12-03,3.57,3.6,3.57,3.6,4450,0
2015-12-04,3.59,3.59,3.59,3.59,300,0
2015-12-07,3.56,3.6,3.56,3.6,7200,0
2015-12-08,3.56,3.5801,3.3,3.44,36426,0
2015-12-09,3.35,3.44,3.31,3.31,56300,0
2015-12-10,3.3,3.35,3.21,3.25,38800,0
2015-12-11,3.25,3.39,3,3.25,37900,0
2015-12-14,3.2,3.4,3.19,3.25,14634,0
2015-12-15,3.29,3.31,3.18,3.2,16500,0
2015-12-16,3.22,3.24,3.18,3.24,19500,0
2015-12-17,3.24,3.25,3.24,3.25,7500,0
2015-12-18,3.2,3.28,3.18,3.18,37700,0
2015-12-21,3.09,3.2,3.06,3.09,9700,0
2015-12-22,3.24,3.24,3.11,3.13,75516,0
2015-12-23,3.21,3.73,3.16,3.64,11300,0
2015-12-24,3.45,3.76,3.41,3.49,1712,0
2015-12-28,3.43,3.77,3.43,3.72,6289,0
2015-12-29,3.57,3.77,3.57,3.73,24436,0
2015-12-30,3.55,3.78,3.51,3.78,26984,0
2015-12-31,3.73,3.78,3.57,3.72,22905,0
2016-01-04,3.69,3.76,3.59,3.7,15626,0
2016-01-05,3.65,3.75,3.61,3.7499,29434,0
2016-01-06,3.64,3.74,3.5801,3.73,19066,0
2016-01-07,3.63,3.73,3.57,3.73,13491,0
2016-01-08,3.7,3.72,3.5601,3.5601,26499,0
2016-01-11,3.73,3.75,3.5515,3.5515,3434,0
2016-01-12,3.69,3.69,3.63,3.65,1670,0
2016-01-13,3.65,3.7,3.65,3.695,2600,0
2016-01-14,3.57,3.68,3.56,3.6001,700,0
2016-01-15,3.64,3.69,3.6001,3.65,2103,0
2016-01-19,3.67,3.68,3.37,3.64,7500,0
2016-01-20,3.264,3.63,3.264,3.63,603,0
2016-01-21,3.6,3.64,3.34,3.64,11603,0
2016-01-22,3.64,3.69,3.64,3.65,550,0
2016-01-25,3.68,3.68,3.4,3.59,4185,0
2016-01-26,3.52,3.66,3.4601,3.59,680,0
2016-01-29,3.63,3.7,3.48,3.48,4610,0
2016-02-01,3.61,3.69,3.47,3.66,4504,0
2016-02-02,3.65,3.65,3.65,3.65,100,0
2016-02-03,3.67,3.67,3.67,3.67,100,0
2016-02-08,3.65,3.66,3.5758,3.66,1400,0
2016-02-09,3.7,3.7,3.7,3.7,100,0
2016-02-11,3.6,3.69,3.6,3.68,835,0
2016-02-12,3.65,3.65,3.64,3.64,565,0
2016-02-17,3.65,3.65,3.28,3.5,3099,0
2016-02-19,3.63,3.63,3.63,3.63,170,0
2016-02-24,3.36,3.66,3.3457,3.66,4506,0
2016-02-26,3.66,3.69,3.66,3.69,397,0
2016-03-03,3.67,3.67,3.48,3.622,1864,0
2016-03-04,3.65,3.65,3.59,3.59,200,0
2016-03-07,3.65,3.7,3.53,3.53,600,0
2016-03-08,3.31,3.7,3.31,3.7,3658,0
2016-03-09,3.68,3.69,3.68,3.69,200,0
2016-03-10,3.62,3.67,3.62,3.66,690,0
2016-03-11,3.7,3.7,3.47,3.47,300,0
2016-03-14,3.54,3.7,3.54,3.7,305,0
2016-03-15,3.66,3.7,3.66,3.7,221,0
2016-03-16,3.65,3.7,3.53,3.63,3073,0
2016-03-17,3.59,3.7,3.51,3.62,1046,0
2016-03-18,3.36,3.36,3.36,3.36,1516,0
2016-03-21,3.39,3.5,3.3234,3.5,2690,0
2016-03-22,3.52,3.55,3.52,3.55,504,0
2016-03-23,3.51,3.51,3.51,3.51,231,0
2016-03-28,3.43,3.43,3.43,3.43,100,0
2016-03-29,3.64,3.64,3.62,3.62,321,0
2016-03-31,3.51,3.51,3.5,3.5,635,0
2016-04-01,3.51,3.51,3.51,3.51,223,0
2016-04-04,3.51,3.51,3.51,3.51,100,0
2016-04-06,3.59,3.61,3.59,3.61,817,0
2016-04-08,3.35,3.35,3.35,3.35,100,0
2016-04-11,3.37,3.46,3.37,3.46,200,0
2016-04-12,3.45,3.4595,3.45,3.4595,200,0
2016-04-13,3.45,3.4599,3.4404,3.4599,905,0
2016-04-14,3.4,3.46,3.4,3.46,3300,0
2016-04-15,3.56,3.57,3.45,3.45,423,0
2016-04-18,3.39,3.5,3.39,3.42,1475,0
2016-04-19,3.439,3.47,3.4311,3.47,600,0
2016-04-20,3.47,3.47,3.4101,3.46,7710,0
2016-04-22,3.35,3.35,3.35,3.35,178,0
2016-04-25,3.45,3.45,3.45,3.45,100,0
2016-04-26,3.47,3.47,3.47,3.47,202,0
2016-04-28,3.6,3.6,3.6,3.6,200,0
2016-05-02,3.59,3.59,3.59,3.59,100,0
2016-05-04,3.435,3.47,3.42,3.47,300,0
2016-05-09,3.51,3.51,3.51,3.51,111,0
2016-05-11,3.49,3.5899,3.49,3.58,3989,0
2016-05-12,3.59,3.61,3.59,3.61,600,0
2016-05-17,3.58,3.58,3.58,3.58,109,0
2016-05-19,3.575,3.7,3.53,3.6,17994,0
2016-05-23,3.6,3.62,3.5805,3.61,1636,0
2016-05-24,3.74,3.74,3.65,3.65,244,0
2016-05-25,3.8,3.9,3.77,3.9,900,0
2016-05-27,3.56,3.783,3.56,3.78,1615,0
2016-05-31,3.86,3.89,3.8,3.8,500,0
2016-06-02,3.85,4.08,3.85,4.05,4700,0
2016-06-06,3.95,4.25,3.85,3.85,2043,0
2016-06-07,3.95,3.9505,3.95,3.9505,300,0
2016-06-09,3.96,4.4899,3.96,4.1,5700,0
2016-06-10,4.39,4.39,4.1852,4.1852,200,0
2016-06-13,3.81,4.22,3.67,3.71,1443,0
2016-06-14,3.78,4.3413,3.75,3.75,949,0
2016-06-15,3.44,4.07,3.44,3.76,1600,0
2016-06-16,3.85,4,3.85,3.85,1800,0
2016-06-17,3.71,3.88,3.71,3.88,5530,0
2016-06-20,3.71,3.71,3.71,3.71,100,0
2016-06-21,3.69,3.82,3.69,3.7,2300,0
2016-06-23,3.845,4.03,3.845,3.85,954,0
2016-06-24,3.98,3.98,3.98,3.98,2144,0
2016-06-27,3.54,3.7,3.54,3.65,800,0
2016-06-28,3.7,3.73,3.7,3.73,200,0
2016-06-29,3.6343,3.8,3.41,3.8,928,0
2016-06-30,3.93,3.93,3.52,3.87,900,0
2016-07-01,3.72,3.8083,3.7,3.72,3104,0
2016-07-05,3.7,3.8001,3.7,3.8001,798,0
2016-07-06,3.8001,3.805,3.76,3.805,1500,0
2016-07-07,3.8,3.8,3.7,3.7001,5700,0
2016-07-11,3.78,3.78,3.78,3.78,364,0
2016-07-14,3.8112,3.8112,3.7,3.7,669,0
2016-07-18,3.69,3.69,3.69,3.69,100,0
2016-07-19,4.01,4.03,4.01,4.03,210,0
2016-07-20,4.0299,4.14,3.733,4.13,4517,0
2016-07-21,4.01,4.04,3.731,3.99,2281,0
2016-07-26,4,4,3.88,3.89,400,0
2016-07-27,4.04,4.04,3.88,3.88,892,0
2016-07-28,3.87,4.04,3.87,4.04,1434,0
2016-07-29,4.04,4.04,4.03,4.03,300,0
2016-08-02,3.68,4.03,3.68,3.9031,791,0
2016-08-03,4.05,4.05,3.93,3.97,2720,0
2016-08-04,4.04,4.0913,4.04,4.04,400,0
2016-08-05,3.98,3.99,3.98,3.99,1100,0
2016-08-08,4.1,4.1289,4.04,4.1289,1895,0
2016-08-09,4.15,4.15,4.061,4.1,2751,0
2016-08-10,4.1,4.1,4.06,4.06,3300,0
2016-08-11,4.06,4.06,4.06,4.06,100,0
2016-08-12,4.06,4.06,3.9838,3.9838,1102,0
2016-08-15,4.06,4.0601,4.06,4.0601,210,0
2016-08-16,4.1158,4.1158,4.0601,4.0601,400,0
2016-08-17,4.1,4.15,4.1,4.15,900,0
2016-08-19,4.1499,4.15,4.14,4.1416,4102,0
2016-08-24,4.146,4.15,4.14,4.1408,1700,0
2016-08-25,4.16,4.16,4.15,4.1508,1200,0
2016-08-26,4.0601,4.15,4.0601,4.15,1811,0
2016-08-29,4.54,4.54,4.54,4.54,100,0
2016-08-30,4.49,4.49,4.49,4.49,100,0
2016-08-31,4.1,4.48,4.065,4.25,3692,0
2016-09-01,4.13,4.51,4.13,4.51,430,0
2016-09-06,4.49,4.49,4.49,4.49,100,0
2016-09-07,4.3949,4.46,4.3949,4.46,400,0
2016-09-08,4.06,4.41,4.06,4.38,300,0
2016-09-09,4.11,4.38,4.11,4.2501,350,0
2016-09-13,4.0789,4.4,4.0789,4.4,400,0
2016-09-16,4.35,4.58,4.35,4.58,22408,0
2016-09-19,4.61,4.83,4.21,4.54,60335,0
2016-09-20,4.58,4.7,4.58,4.665,1200,0
2016-09-21,4.7,4.86,4.7,4.86,27711,0
2016-09-22,5.17,5.17,4.808,5.17,1300,0
2016-09-23,5.17,5.22,4.79,4.79,11400,0
2016-09-28,4.8,4.8,4.8,4.8,200,0
2016-09-29,4.9,5.065,4.9,4.91,14499,0
2016-10-03,5.25,5.25,5.2399,5.2399,784,0
2016-10-07,5.21,5.21,5.21,5.21,164,0
2016-10-10,5.11,5.11,5.11,5.11,500,0
2016-10-12,5.19,5.19,4.85,4.85,61522,0
2016-10-13,5,5,4.87,4.87,846,0
2016-10-17,4.85,4.9,4.75,4.75,4842,0
2016-10-19,4.8,4.8,4.8,4.8,300,0
2016-10-20,4.73,4.73,4.73,4.73,2036,0
2016-10-21,4.75,4.75,4.75,4.75,100,0
2016-10-25,4.8,4.8,4.8,4.8,124,0
2016-10-28,5.25,5.25,4.7,4.75,1700,0
2016-11-04,4.939,4.975,4.75,4.8,2290,0
2016-11-07,4.95,4.95,4.95,4.95,4559,0
2016-11-09,4.7141,5,4.7141,5,1106,0
2016-11-10,5.05,5.05,4.808,4.95,7105,0
2016-11-11,5.1,5.15,4.7,4.7192,10448,0
2016-11-14,4.8,5.1,4.8,4.82,809,0
2016-11-15,4.8,4.9,4.8,4.9,308,0
2016-11-16,4.85,5,4.8,4.8,120224,0
2016-11-18,4.8,4.8,4.8,4.8,509,0
2016-11-22,4.8,4.8,4.8,4.8,1022,0
2016-11-23,4.8,4.8,4.8,4.8,802,0
2016-11-28,4.85,5,4.85,5,1683,0
2016-11-29,4.95,4.95,4.85,4.85,296,0
2016-11-30,4.95,4.95,4.8,4.8,1900,0
2016-12-01,4.8,4.8,4.7,4.8,2219,0
2016-12-02,4.8,5,4.8,5,1901,0
2016-12-05,4.7,4.8,4.275,4.4,14294,0
2016-12-06,4.65,4.8,4.45,4.45,3092,0
2016-12-07,4.8,4.8,4.2,4.25,12101,0
2016-12-08,4.3,4.555,4.255,4.4,3308,0
2016-12-09,4.45,4.45,4.45,4.45,200,0
2016-12-12,4.7,4.85,4.4,4.45,3653,0
2016-12-13,4.7,4.7,4.4,4.4,3867,0
2016-12-14,4.4,4.405,4.35,4.35,4188,0
2016-12-15,4.4,4.8,4.4,4.4,13450,0
2016-12-16,4.6,4.6,4.5,4.5,54219,0
2016-12-19,4.4,4.65,4.4,4.4,4384,0
2016-12-20,4.5,4.5,4.4,4.4,1234,0
2016-12-21,4.45,4.45,4.4,4.4,676,0
2016-12-22,4.45,4.45,4.45,4.45,1105,0
2016-12-23,4.45,4.7,4.4,4.45,2704,0
2016-12-27,4.675,4.9,4.65,4.75,3320,0
2016-12-28,4.6,4.9,4.45,4.5,2486,0
2016-12-29,4.55,4.55,4.55,4.55,290,0
2016-12-30,4.85,4.85,4.45,4.45,1508,0
2017-01-04,4.55,4.55,4.5,4.55,1883,0
2017-01-05,4.55,4.55,4.55,4.55,421,0
2017-01-06,4.55,4.55,4.55,4.55,100,0
2017-01-10,4.55,4.6,4.55,4.55,605,0
2017-01-11,4.6,4.6,4.5,4.5,421,0
2017-01-12,4.6,4.65,4.5,4.5,1853,0
2017-01-13,4.6,4.702,4.55,4.55,4921,0
2017-01-17,4.5,4.5,4.5,4.5,521,0
2017-01-18,4.5,4.85,4.4,4.45,48959,0
2017-01-23,4.5,4.5,4.5,4.5,204,0
2017-01-24,4.5,4.5,4.5,4.5,206,0
2017-01-27,4.85,4.85,4.45,4.45,2120,0
2017-01-30,4.45,4.75,4.45,4.65,23015,0
2017-01-31,4.45,4.6,4.45,4.5,10912,0
2017-02-01,4.8,4.8,4.55,4.55,13401,0
2017-02-03,4.405,4.405,4.405,4.405,258,0
2017-02-07,4.6608,4.6608,4.5,4.5,820,0
2017-02-09,4.45,4.45,4.4,4.4,2627,0
2017-02-13,4.45,4.45,4.1,4.1,18623,0
2017-02-14,4.3,4.55,4.1,4.25,41255,0
2017-02-15,4.35,4.35,4,4,18376,0
2017-02-16,4,4,3.95,3.95,18271,0
2017-02-17,3.95,3.95,3.9,3.95,956,0
2017-02-21,4.1,4.3,4,4.3,19858,0
2017-02-22,4.4,4.4094,4.35,4.4,3702,0
2017-02-23,4.45,4.5,4.25,4.45,17037,0
2017-02-27,4.584,4.75,4.35,4.35,1170,0
2017-02-28,4.6,4.6,4.45,4.45,3441,0
2017-03-01,4.6384,4.6384,4.6384,4.6384,1008,0
2017-03-02,4.5,4.5,4.35,4.35,3408,0
2017-03-03,4.4,4.4,4.4,4.4,148,0
2017-03-07,4.65,4.65,4.35,4.4,1300,0
2017-03-08,4.65,4.65,4.35,4.65,300,0
2017-03-09,4.4,4.65,4.4,4.65,260,0
2017-03-10,4.65,4.65,4.65,4.65,109,0
2017-03-13,4.45,4.45,4.45,4.45,102,0
2017-03-14,4.6,4.6,4.6,4.6,107,0
2017-03-15,4.35,4.35,4.329,4.329,1038,0
2017-03-16,4.35,4.35,4.35,4.35,199,0
2017-03-17,4.35,4.6,4.35,4.6,305,0
2017-03-20,4.305,4.35,4.305,4.35,2458,0
2017-03-21,4.3,4.3,4.3,4.3,188,0
2017-03-22,4.35,4.35,4.35,4.35,308,0
2017-03-24,4.35,4.35,4.35,4.35,11411,0
2017-03-27,4.35,4.3566,4.35,4.3566,555,0
2017-03-28,4.4,4.5399,4.4,4.5399,1100,0
2017-03-29,4.4,4.4,4.35,4.4,663,0
2017-03-30,4.35,4.35,4.35,4.35,138,0
2017-03-31,4.35,4.4,4.35,4.4,720,0
2017-04-03,4.35,4.35,4.35,4.35,117,0
2017-04-04,4.4,4.4,4.35,4.35,3135,0
2017-04-05,4.35,4.35,4.3,4.3,8307,0
2017-04-06,4.35,4.35,4.35,4.35,100,0
2017-04-11,4.4,4.4,4.4,4.4,303,0
2017-04-12,4.65,4.65,4.645,4.645,551,0
2017-04-13,4.6,4.65,4.3,4.3,5125,0
2017-04-17,4.65,4.7,4.65,4.65,15575,0
2017-04-18,4.6125,4.6125,4.6,4.6,503,0
2017-04-19,4.7,4.7,4.7,4.7,526,0
2017-04-21,4.6989,4.6989,4.6989,4.6989,202,0
2017-04-24,4.7,4.7,4.65,4.65,3219,0
2017-04-25,4.6,4.6,4.6,4.6,100,0
2017-04-26,4.6,4.6,4.6,4.6,100,0
2017-04-27,4.405,4.405,4.405,4.405,341,0
2017-04-28,4.6,4.6,4.5646,4.6,2356,0
2017-05-01,4.654,4.654,4.4,4.4,44481,0
2017-05-02,4.45,4.5,4.4,4.5,7969,0
2017-05-03,4.85,4.85,4.85,4.85,117,0
2017-05-04,4.7,4.7,4.25,4.7,16182,0
2017-05-05,4.35,4.6,4.3,4.35,1822,0
2017-05-08,4.55,4.55,4.3343,4.5,711,0
2017-05-10,4.3,4.5,4.3,4.5,233,0
2017-05-11,4.4,4.5,4.4,4.5,687,0
2017-05-15,4.45,4.45,4.45,4.45,176,0
2017-05-16,4.5,4.5,4.5,4.5,100,0
2017-05-17,4.5,4.5,4.5,4.5,112,0
2017-05-18,4.354,4.4935,4.354,4.4935,1124,0
2017-05-19,4.45,4.5,4.25,4.35,2709,0
2017-05-22,4.5,4.5,4.5,4.5,2500,0
2017-05-23,4.45,4.5,4.45,4.5,2000,0
2017-05-24,4.5,4.55,4.5,4.55,1023,0
2017-05-26,4.55,4.6,4.55,4.6,1702,0
2017-05-31,4.595,4.6,4.595,4.6,522,0
2017-06-01,4.6,4.6,4.45,4.45,1079,0
2017-06-02,4.5,4.5598,4.5,4.5,512,0
2017-06-06,4.5,4.5,4.5,4.5,107,0
2017-06-07,4.5,4.5,4.5,4.5,6412,0
2017-06-08,4.5921,4.6,4.5921,4.6,591,0
2017-06-09,4.6,4.6,4.6,4.6,1274,0
2017-06-12,4.5,4.6,4.2,4.6,13303,0
2017-06-13,4.3,4.3,4.3,4.3,125,0
2017-06-14,4.5,4.5,4.5,4.5,167,0
2017-06-15,4.25,4.55,4.25,4.55,213,0
2017-06-16,4.55,4.55,4.25,4.25,1210,0
2017-06-19,4.35,4.5,4.25,4.25,518,0
2017-06-20,4.45,4.45,4.3,4.3,1048,0
2017-06-21,4.3,4.45,4.3,4.45,203,0
2017-06-22,4.4,4.5,4.4,4.5,521,0
2017-06-23,4.3,4.3,4.3,4.3,200,0
2017-06-26,4.2,4.65,4.2,4.65,667,0
2017-06-27,4.2508,4.5,4.2508,4.5,350,0
2017-06-28,4.25,4.5,4.1,4.4,12284,0
2017-06-29,4.305,4.4,4.2726,4.4,2962,0
2017-06-30,4.3,4.4,4.2,4.4,804,0
2017-07-03,4.3,4.3,4.3,4.3,110,0
2017-07-05,4.3,4.4,4.25,4.3,13563,0
2017-07-06,4.3,4.4,4.3,4.4,347,0
2017-07-07,4.4,4.4,4.1,4.4,698,0
2017-07-10,4.35,4.4,4.35,4.4,400,0
2017-07-11,4.3,4.3,4.3,4.3,194,0
2017-07-12,4.3,4.4,4.3,4.3,400,0
2017-07-20,4.55,4.55,4.55,4.55,400,0
2017-07-24,4.6069,4.6069,4.25,4.4,1335,0
2017-07-25,4.25,4.25,4.15,4.15,4419,0
2017-07-26,4.25,4.25,4.25,4.25,100,0
2017-07-28,4.2,4.35,4.2,4.35,24352,0
2017-07-31,4.5,4.55,4.4,4.55,1133,0
2017-08-01,4.3,4.4,4.295,4.295,906,0
2017-08-02,4.45,4.64,4.3,4.4,10069,0
2017-08-03,4.5,4.5,4.5,4.5,2033,0
2017-08-04,4.6,4.6,4.6,4.6,156,0
2017-08-07,4.195,4.25,4.15,4.25,14242,0
2017-08-08,4.25,4.6,4.15,4.15,4536,0
2017-08-09,4.15,4.15,4.15,4.15,582,0
2017-08-10,4.2,4.2,4.2,4.2,295,0
2017-08-11,4.1,4.3,4.1,4.3,1850,0
2017-08-14,4.1,4.25,4.1,4.25,950,0
2017-08-16,4.1,4.25,4.1,4.25,289,0
2017-08-17,4.3,4.35,4.3,4.35,653,0
2017-08-18,4.45,4.45,4.45,4.45,130,0
2017-08-21,4.245,4.45,4.2018,4.45,7357,0
2017-08-22,4.4,4.6,4.2885,4.55,9511,0
2017-08-23,4.5,4.55,4.3,4.45,3072,0
2017-08-24,4.5,4.5,4.5,4.5,230,0
2017-08-25,4.55,4.55,4.1959,4.45,5775,0
2017-08-28,4.55,4.6,4.25,4.55,4245,0
2017-08-29,4.2,4.55,4.2,4.55,11067,0
2017-08-31,4.3025,4.55,4.3025,4.55,2985,0
2017-09-01,4.55,4.55,4.55,4.55,124,0
2017-09-05,4.25,4.55,4.2,4.25,8785,0
2017-09-06,4.5,4.55,4.3,4.35,5570,0
2017-09-07,4.4,4.5,4.25,4.3,1784,0
2017-09-08,4.4,4.45,4.1532,4.3,12563,0
2017-09-11,4.3,4.6,4.3,4.35,1589,0
2017-09-12,4.25,4.4,4.15,4.2,4000,0
2017-09-13,4.1,4.35,4.1,4.15,1962,0
2017-09-14,4.2,4.4,4.15,4.15,1586,0
2017-09-15,4.2,4.5,4.15,4.5,4489,0
2017-09-18,4.45,4.5,4.4,4.5,738,0
2017-09-19,4.15,4.75,4.15,4.75,4228,0
2017-09-20,4.45,4.45,4.1633,4.25,1125,0
2017-09-22,4.2,4.4,4.2,4.4,442,0
2017-09-26,4.6,4.6,4.295,4.4,5513,0
2017-09-27,4.4,4.4,4.4,4.4,118,0
2017-09-28,4.2,4.6,4.2,4.6,1319,0
2017-09-29,4.4,4.655,4.4,4.655,4125,0
2017-10-02,4.45,4.5,4.4413,4.5,3080,0
2017-10-03,4.55,4.55,4.5,4.5,1708,0
2017-10-04,4.55,4.55,4.55,4.55,233,0
2017-10-05,8.9,8.995,8.9,8.95,458643,0
2017-10-06,8.95,8.95,8.9,8.95,413199,0
2017-10-09,8.9,8.95,8.9,8.925,64746,0
2017-10-10,8.9,8.95,8.9,8.925,11557,0
2017-10-11,8.95,8.95,8.9,8.95,54641,0
2017-10-12,8.9322,8.95,8.925,8.925,30669,0
2017-10-13,8.9228,8.95,8.9,8.925,66488,0
2017-10-16,8.9228,8.95,8.9228,8.9326,39431,0
2017-10-17,8.9,8.95,8.9,8.9,6637,0
2017-10-18,8.95,9,8.95,9,11149,0
2017-10-19,8.95,9,8.95,9,149615,0
2017-10-20,9,9,8.975,9,843,0
2017-10-23,9,9,8.97,9,2543,0
2017-10-24,9,9,8.9661,9,7553,0
2017-10-25,8.95,9,8.95,9,3695,0
2017-10-26,8.9792,8.9792,8.9729,8.975,6551,0
2017-10-27,9,9,9,9,285,0
2017-10-31,8.975,9,8.975,8.975,846,0
2017-11-01,8.975,8.975,8.975,8.975,724,0
2017-11-02,8.975,8.975,8.955,8.975,2722,0
2017-11-03,9,9,8.975,8.975,3331,0
2017-11-06,8.95,8.975,8.95,8.975,2758,0
2017-11-07,8.975,8.975,8.975,8.975,899,0
2017-11-08,9,9,8.9713,8.975,5188,0
2017-11-09,8.975,8.975,8.975,8.975,181,0
2017-11-10,9,9,8.975,8.975,241,0
