Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.47,11.67,11.47,11.62,5274,0
2005-02-28,12,12.15,11.73,12.14,16901,0
2005-03-01,11.73,12.05,11.73,12,8392,0
2005-03-02,11.94,12,11.8,11.8,9661,0
2005-03-03,11.73,12.13,11.73,11.99,12079,0
2005-03-04,12.08,12.08,11.95,12,7212,0
2005-03-07,11.95,12.45,11.95,12.12,32722,0
2005-03-08,12.44,12.93,12.01,12.12,58878,0
2005-03-09,12.1,12.26,12.04,12.25,19780,0
2005-03-10,12.18,12.29,12.06,12.15,19700,0
2005-03-11,12.15,12.2,12.05,12.05,22391,0
2005-03-14,12.06,12.2,12.06,12.19,5900,0
2005-03-15,12.2,12.2,12.01,12.05,9100,0
2005-03-16,12.05,12.09,11.95,12,4650,0
2005-03-17,12.02,12.09,11.99,12,7712,0
2005-03-18,12.03,12.3,12.03,12.28,28029,0
2005-03-21,12.3,12.37,12.11,12.25,8471,0
2005-03-22,12.24,12.29,11.89,11.91,7742,0
2005-03-23,11.9,11.9,11.71,11.71,18177,0
2005-03-24,11.64,11.79,11.61,11.72,8075,0
2005-03-28,11.6,11.85,11.6,11.7,20685,0
2005-03-29,11.71,11.82,11.61,11.61,7600,0
2005-03-30,11.79,11.8,11.6,11.7,13300,0
2005-03-31,11.7,11.83,11.7,11.78,10100,0
2005-04-01,11.84,12.15,11.84,12.12,12548,0
2005-04-04,11.94,12,11.93,11.99,8885,0
2005-04-05,11.96,12.24,11.95,12.21,6929,0
2005-04-06,12.09,12.19,12.01,12.01,6000,0
2005-04-07,12.01,12.28,12.01,12.18,12723,0
2005-04-08,12.01,12.09,11.95,11.95,4400,0
2005-04-11,11.95,12.16,11.95,12.05,6080,0
2005-04-12,12,12,11.82,11.94,13223,0
2005-04-13,11.93,11.97,11.93,11.96,7627,0
2005-04-14,12,12,11.78,11.8,10004,0
2005-04-15,11.94,11.99,11.48,11.52,22395,0
2005-04-18,11.48,11.75,11.48,11.75,7575,0
2005-04-19,11.75,11.78,11.66,11.66,4000,0
2005-04-20,11.66,11.74,11.65,11.65,2475,0
2005-04-21,11.65,11.98,11.65,11.83,7075,0
2005-04-22,11.84,11.84,11.58,11.81,22475,0
2005-04-25,11.63,12.05,11.63,11.98,13004,0
2005-04-26,11.91,12.1,11.83,12.01,6400,0
2005-04-27,11.91,11.99,11.8,11.81,3500,0
2005-04-28,11.69,11.69,11.21,11.53,23501,0
2005-04-29,11.53,11.53,10.7,10.73,12544,0
2005-05-02,11.13,11.13,10.32,10.99,10000,0
2005-05-03,10.91,11.1,10.9,11.07,8199,0
2005-05-04,10.92,11.16,10.69,11.16,13000,0
2005-05-05,10.69,11.07,10.69,11.05,20700,0
2005-05-06,10.88,10.88,10.52,10.63,3500,0
2005-05-09,10.79,11.05,10.65,10.99,5650,0
2005-05-10,10.99,11.01,10.61,11.01,33102,0
2005-05-11,10.81,10.9,10.67,10.89,16213,0
2005-05-12,10.7,10.9,10.6,10.9,12491,0
2005-05-13,10.63,10.7,10.61,10.65,17300,0
2005-05-16,10.61,10.65,10.38,10.45,5710,0
2005-05-17,10.42,10.63,9.75,10.2,29325,0
2005-05-18,10.16,10.65,9.97,10.49,21765,0
2005-05-19,10.17,10.59,10.11,10.29,12444,0
2005-05-20,10.25,10.51,10.06,10.38,12900,0
2005-05-23,9.91,10.65,9.91,10.59,13150,0
2005-05-24,10.25,10.62,10.23,10.57,8950,0
2005-05-25,10.25,10.5,10.07,10.34,18900,0
2005-05-26,10.15,10.56,10.15,10.34,12300,0
2005-05-27,10.52,10.59,10.38,10.46,6550,0
2005-05-31,9.79,10.65,9.79,10.65,18659,0
2005-06-01,10.7,10.74,10.27,10.52,14828,0
2005-06-02,10.35,10.81,10.2,10.65,18768,0
2005-06-03,10.58,10.61,10.2,10.51,16987,0
2005-06-06,10.43,10.47,10.15,10.19,8252,0
2005-06-07,10.18,10.33,9.88,10.05,18326,0
2005-06-08,9.96,10.56,9.86,10.56,33110,0
2005-06-09,10.7,10.7,10.02,10.5,14098,0
2005-06-10,10.6,10.65,10.13,10.35,20200,0
2005-06-13,10.2,10.52,9.94,10.49,20080,0
2005-06-14,10.39,10.44,10.11,10.3,14100,0
2005-06-15,10.25,10.38,10.14,10.24,8600,0
2005-06-16,10.1,10.45,10.1,10.41,5825,0
2005-06-17,10.29,10.61,10.13,10.61,21921,0
2005-06-20,10.8,10.8,10.18,10.37,22600,0
2005-06-21,10.22,10.49,10.16,10.46,13400,0
2005-06-22,10.54,10.54,10.28,10.36,15300,0
2005-06-23,10.42,10.6,10.3,10.5,25873,0
2005-06-24,10.31,10.62,10.18,10.59,14921,0
2005-06-27,10.6,10.74,10.29,10.69,17500,0
2005-06-28,10.68,10.9,10.51,10.78,11999,0
2005-06-29,10.78,10.78,10.35,10.75,3300,0
2005-06-30,10.69,10.78,10.47,10.63,7801,0
2005-07-01,10.71,10.74,10.62,10.62,1800,0
2005-07-05,10.65,10.84,10.62,10.76,6916,0
2005-07-06,10.68,11.02,10.68,11.01,15822,0
2005-07-07,10.68,11.22,10.68,10.8,8186,0
2005-07-08,10.93,10.93,10.74,10.9,5550,0
2005-07-11,11.05,11.96,11.05,11.54,36428,0
2005-07-12,11.48,11.48,11.29,11.34,3700,0
2005-07-13,11.3,11.31,11.22,11.23,8200,0
2005-07-14,11.22,11.47,11.22,11.22,11776,0
2005-07-15,11.35,11.37,11.16,11.29,5350,0
2005-07-18,10.9,11.11,10.9,11.02,7590,0
2005-07-19,10.85,11.39,10.85,11.21,6589,0
2005-07-20,11.36,11.38,10.82,11.35,6720,0
2005-07-21,11.39,11.48,10.85,11.42,9592,0
2005-07-22,11.48,11.49,11.13,11.13,3150,0
2005-07-25,11.07,11.4,10.96,11.17,5400,0
2005-07-26,11.17,11.17,10.71,10.71,5297,0
2005-07-27,10.76,11,10.71,10.71,5341,0
2005-07-28,10.7,10.8,10.68,10.75,4811,0
2005-07-29,10.99,10.99,10.73,10.76,13313,0
2005-08-01,10.82,11.15,10.76,10.76,7520,0
2005-08-02,10.65,10.9,10.62,10.9,14290,0
2005-08-03,10.7,10.95,10.7,10.95,6833,0
2005-08-04,10.99,11.17,10.85,11.09,7707,0
2005-08-05,11.09,11.09,10.71,10.85,6794,0
2005-08-08,10.85,10.98,10.76,10.78,10000,0
2005-08-09,10.75,10.94,10.72,10.72,18264,0
2005-08-10,10.74,10.92,10.71,10.72,11980,0
2005-08-11,10.72,10.85,10.69,10.69,6024,0
2005-08-12,10.69,10.75,10.68,10.68,4754,0
2005-08-15,10.65,10.7,10.62,10.62,3098,0
2005-08-16,10.46,10.52,10.46,10.46,5468,0
2005-08-17,10.58,10.9,10.58,10.59,2216,0
2005-08-18,10.71,10.71,10.57,10.59,3800,0
2005-08-19,10.65,10.8,10.65,10.69,1400,0
2005-08-22,10.7,10.71,10.43,10.43,2950,0
2005-08-23,10.52,10.69,10.5,10.51,3100,0
2005-08-24,10.5,10.5,10.22,10.22,4850,0
2005-08-25,10.21,10.42,10.21,10.42,3355,0
2005-08-26,10.35,10.75,10.35,10.75,8400,0
2005-08-29,10.56,10.56,10.25,10.4,12000,0
2005-08-30,10.17,10.3,10.15,10.21,9572,0
2005-08-31,10.24,10.28,10.11,10.25,7140,0
2005-09-01,10.34,10.34,10.07,10.1,5800,0
2005-09-02,10.09,10.17,9.85,10.12,12230,0
2005-09-06,10.2,10.2,10.01,10.08,5930,0
2005-09-07,10.27,10.47,10.01,10.47,9587,0
2005-09-08,10.4,10.4,10.22,10.3,1500,0
2005-09-09,10.43,10.51,10.35,10.4,4600,0
2005-09-12,10.3,10.51,10.17,10.5,9800,0
2005-09-13,10.25,10.4,9.46,9.59,35131,0
2005-09-14,9.65,9.68,9.06,9.29,36400,0
2005-09-15,9.13,9.24,8.6,8.86,32199,0
2005-09-16,8.9,9.17,8.9,9.17,11454,0
2005-09-19,9.2,9.2,9.03,9.03,5618,0
2005-09-20,9,9,8.9,8.99,6713,0
2005-09-21,9,9,8.9,8.9,6967,0
2005-09-22,8.9,9.09,8.9,9.02,7700,0
2005-09-23,9.01,9.01,8.95,8.95,7207,0
2005-09-26,8.91,9.19,8.91,9.12,16305,0
2005-09-27,9.1,9.19,9.04,9.04,13182,0
2005-09-28,9.1,9.13,9.05,9.05,4404,0
2005-09-29,9.1,9.1,9.03,9.03,8725,0
2005-09-30,9.07,9.16,9.07,9.15,1844,0
2005-10-03,9.07,9.07,8.9,9.01,14013,0
2005-10-04,9.1,9.11,8.9,8.96,3953,0
2005-10-05,8.86,8.97,8.83,8.93,6246,0
2005-10-06,8.9,8.9,8.3,8.55,23996,0
2005-10-07,8.39,8.94,8.39,8.94,5150,0
2005-10-10,8.97,8.97,8.65,8.74,6037,0
2005-10-11,8.68,8.81,8.45,8.54,13450,0
2005-10-12,8.46,8.46,8.01,8.23,16237,0
2005-10-13,8.06,8.18,8.05,8.1,8102,0
2005-10-14,7.96,8.04,7.06,7.65,33777,0
2005-10-17,7.15,7.51,6.71,7.22,40379,0
2005-10-18,6.93,7.45,6.87,7.3,12862,0
2005-10-19,6.98,7.29,6.98,7.1,24212,0
2005-10-20,7.05,7.07,6.15,7.06,77709,0
2005-10-21,7.09,7.21,6.77,7.16,14103,0
2005-10-24,7.17,7.3,7.07,7.3,6164,0
2005-10-25,7.37,7.43,7.07,7.3,13485,0
2005-10-26,7.1,7.42,7.1,7.26,13550,0
2005-10-27,7.39,7.41,7.19,7.27,15700,0
2005-10-28,7.37,7.43,7.32,7.36,4710,0
2005-10-31,7.2,7.37,7.04,7.25,19826,0
2005-11-01,7.25,7.44,6.68,7.08,21450,0
2005-11-02,6.8,7.31,6.61,7.14,36140,0
2005-11-03,7.25,7.45,7.13,7.32,15725,0
2005-11-04,7.36,7.36,7.02,7.24,8658,0
2005-11-07,7.25,7.43,7.05,7.31,6455,0
2005-11-08,7.43,7.43,7.2,7.25,4100,0
2005-11-09,7.39,7.44,7.23,7.36,24056,0
2005-11-10,7.32,7.4,7.32,7.33,5500,0
2005-11-11,7.39,7.44,7.35,7.44,9108,0
2005-11-14,7.42,7.45,7.35,7.44,16125,0
2005-11-15,7.44,7.64,7.05,7.64,37459,0
2005-11-16,7.63,7.63,7.59,7.59,2000,0
2005-11-17,7.42,7.6,7.42,7.6,5450,0
2005-11-18,7.6,7.6,7.54,7.55,5357,0
2005-11-21,7.6,7.96,7.6,7.95,23610,0
2005-11-22,7.95,8.09,7.82,8.09,7408,0
2005-11-23,8.07,8.54,8.06,8.53,9800,0
2005-11-25,8.39,8.54,8.39,8.54,2893,0
2005-11-28,8.54,8.87,8.52,8.81,17735,0
2005-11-29,8.86,9.02,8.82,8.95,15890,0
2005-11-30,8.96,9.43,8.96,9.34,19790,0
2005-12-01,9.46,9.57,8.77,9,11608,0
2005-12-02,8.83,8.95,8.55,8.73,11111,0
2005-12-05,8.75,8.75,8.5,8.55,10700,0
2005-12-06,8.51,8.78,8.51,8.6,11413,0
2005-12-07,8.6,8.78,8.6,8.7,5030,0
2005-12-08,8.79,8.91,8.71,8.71,8700,0
2005-12-09,8.79,8.95,8.72,8.8,9175,0
2005-12-12,8.97,8.97,8.65,8.82,17183,0
2005-12-13,8.87,8.87,8.67,8.68,5741,0
2005-12-14,8.88,8.93,8.72,8.83,6649,0
2005-12-15,8.67,9.66,8.67,9.66,84398,0
2005-12-16,9.7,10.2,9.7,10.2,33298,0
2005-12-19,10.43,10.53,10.3,10.37,30923,0
2005-12-20,10.55,10.55,9.91,10.04,52050,0
2005-12-21,10.2,10.45,10.15,10.44,6738,0
2005-12-22,10.4,11.13,10.4,10.99,20174,0
2005-12-23,11.09,11.22,11.04,11.17,9115,0
2005-12-27,11.33,11.33,11.14,11.19,8910,0
2005-12-28,11.46,11.46,11,11.19,9456,0
2005-12-29,11,11.2,10.99,11.06,7569,0
2005-12-30,11.2,11.2,10.43,10.61,11313,0
2006-01-03,10.94,11.25,10.86,11.19,17348,0
2006-01-04,11.07,11.24,10.75,11.03,24572,0
2006-01-05,11.17,11.95,10.84,11.49,66289,0
2006-01-06,11.79,12.1,11.01,11.15,46814,0
2006-01-09,11.36,11.6,11.1,11.35,31050,0
2006-01-10,11.14,11.65,10.96,11.15,26205,0
2006-01-11,11.1,11.55,10.87,11.16,16795,0
2006-01-12,11.35,11.49,11.09,11.21,18429,0
2006-01-13,11.4,11.42,11.07,11.41,10979,0
2006-01-17,11.58,11.62,11.07,11.14,13923,0
2006-01-18,11.35,11.46,11.13,11.3,15811,0
2006-01-19,11.45,11.45,11.09,11.16,18707,0
2006-01-20,11.21,11.45,11.09,11.1,15000,0
2006-01-23,11.32,12.34,11.32,11.71,27396,0
2006-01-24,11.98,12.1,11.2,11.56,20220,0
2006-01-25,11.4,12.1,11.4,11.77,21817,0
2006-01-26,11.77,12.08,11.28,11.37,9767,0
2006-01-27,11.22,11.38,10.85,11.2,21309,0
2006-01-30,11.2,11.49,11.2,11.47,9792,0
2006-01-31,11.35,11.69,11.35,11.69,8475,0
2006-02-01,11.69,11.99,11.49,11.49,10700,0
2006-02-02,11.6,11.76,11.5,11.68,5287,0
2006-02-03,12.03,12.03,11.54,11.57,17594,0
2006-02-06,11.79,11.92,11.38,11.72,7807,0
2006-02-07,11.88,11.92,11.62,11.7,15348,0
2006-02-08,11.67,11.78,11.5,11.53,3414,0
2006-02-09,11.76,11.76,11.41,11.41,6473,0
2006-02-10,11.58,11.72,10.65,11.43,14204,0
2006-02-13,11.28,11.68,11.28,11.58,10050,0
2006-02-14,11.68,11.68,10.61,10.9,24298,0
2006-02-15,10.91,11.33,10.88,11.14,10568,0
2006-02-16,11.36,11.74,11.08,11.5,13059,0
2006-02-17,11.28,11.68,11.04,11.5,10389,0
2006-02-21,11.68,11.68,11.19,11.39,10350,0
2006-02-22,11.43,11.5,10.88,10.97,41787,0
2006-02-23,10.74,10.95,10.68,10.76,8336,0
2006-02-24,10.95,10.95,10.25,10.35,14500,0
2006-02-27,10.49,10.84,10.38,10.79,9777,0
2006-02-28,10.67,10.85,10.67,10.75,15491,0
2006-03-01,10.67,10.85,10.44,10.6,7292,0
2006-03-02,10.58,10.75,10.36,10.4,4748,0
2006-03-03,10.13,10.74,10.12,10.31,13390,0
2006-03-06,10.31,10.65,10.18,10.22,22891,0
2006-03-07,10.3,10.44,9.86,9.86,15734,0
2006-03-08,9.88,10.68,9.88,10.49,15400,0
2006-03-09,10.63,10.63,10.01,10.12,27808,0
2006-03-10,10.13,10.59,10.13,10.56,11138,0
2006-03-13,10.45,10.7,10.22,10.7,25183,0
2006-03-14,10.42,10.65,8.9,9.99,127043,0
2006-03-15,10.17,10.26,9.47,9.94,12624,0
2006-03-16,9.96,10.18,9.96,10.06,60220,0
2006-03-17,10.19,10.43,9.7,10.35,23080,0
2006-03-20,10.25,10.38,9.86,10.27,10390,0
2006-03-21,10.36,10.36,10.13,10.18,28920,0
2006-03-22,9.93,10.32,9.93,10.24,18370,0
2006-03-23,10.11,10.27,9.51,10.22,22275,0
2006-03-24,9.97,10.16,9.91,9.98,10675,0
2006-03-27,9.9,10.11,9.9,9.99,6569,0
2006-03-28,9.95,10.23,9.7,9.81,20468,0
2006-03-29,9.79,9.81,9.06,9.14,49340,0
2006-03-30,8.83,9.24,8.83,9.08,7350,0
2006-03-31,9.1,9.42,8.9,9.05,19223,0
2006-04-03,8.79,9.2,8.79,9.2,7046,0
2006-04-04,9.17,9.28,9.03,9.26,10948,0
2006-04-05,9.17,9.17,9.05,9.17,5897,0
2006-04-06,9,9.02,8.65,8.77,14091,0
2006-04-07,8.91,8.97,8.72,8.88,10905,0
2006-04-10,8.88,9,8.83,8.88,10781,0
2006-04-11,9,9,8.6,8.63,33475,0
2006-04-12,8.69,8.99,8.69,8.8,8114,0
2006-04-13,8.96,9.13,8.96,8.99,16290,0
2006-04-17,9,9.14,9,9.1,7328,0
2006-04-18,9.1,9.23,8.9,8.97,24816,0
2006-04-19,9.01,9.26,8.93,9,13359,0
2006-04-20,9,9.71,8.99,9.27,19471,0
2006-04-21,9.27,9.65,9.06,9.25,12494,0
2006-04-24,9.4,9.56,9.17,9.5,5027,0
2006-04-25,9.4,9.67,9.04,9.3,27583,0
2006-04-26,9.37,9.59,8.79,9.23,23875,0
2006-04-27,9.23,9.48,9.23,9.4,4460,0
2006-04-28,9.35,9.65,9.32,9.5,6400,0
2006-05-01,9.5,9.84,9.47,9.7,11311,0
2006-05-02,9.9,10,9.7,9.77,9601,0
2006-05-03,9.74,9.9,9.71,9.75,7186,0
2006-05-04,9.95,10.15,9.88,10.14,8431,0
2006-05-05,10.16,10.19,10.08,10.09,4876,0
2006-05-08,10.1,10.18,9.96,10.13,6877,0
2006-05-09,10.09,10.18,10.01,10.18,13206,0
2006-05-10,10.01,10.01,9.85,9.87,8080,0
2006-05-11,10.01,10.01,9.75,9.85,7508,0
2006-05-12,9.73,9.87,9.7,9.82,3461,0
2006-05-15,9.75,9.83,9.74,9.74,2700,0
2006-05-16,9.8,9.82,9.76,9.76,4475,0
2006-05-17,9.74,9.9,9.5,9.62,13726,0
2006-05-18,9.76,9.76,9.35,9.35,5264,0
2006-05-19,9.21,9.31,9.15,9.3,4747,0
2006-05-22,9.02,9.28,8.73,8.97,6235,0
2006-05-23,9,9.14,8.92,9.14,6208,0
2006-05-24,8.99,9.25,8.99,9.06,8600,0
2006-05-25,9.16,9.2,9.08,9.2,5387,0
2006-05-26,9.11,9.18,9.08,9.13,6569,0
2006-05-30,9.1,9.18,9,9,7161,0
2006-05-31,9.08,9.08,8.63,8.7,9052,0
2006-06-01,8.62,8.9,8.62,8.8,8557,0
2006-06-02,8.72,8.86,8.67,8.7,9312,0
2006-06-05,8.7,8.77,8.7,8.7,8454,0
2006-06-06,8.7,8.7,8.5,8.51,7859,0
2006-06-07,8.56,8.7,8.28,8.42,8023,0
2006-06-08,8.28,8.38,8.11,8.27,3908,0
2006-06-09,8.08,8.18,7.9,7.9,8692,0
2006-06-12,7.9,7.94,7.55,7.55,2170,0
2006-06-13,7.41,7.76,7.34,7.47,16378,0
2006-06-14,7.61,7.61,7.4,7.43,11483,0
2006-06-15,7.13,7.94,7.11,7.73,15482,0
2006-06-16,7.7,7.92,7.7,7.84,7615,0
2006-06-19,7.94,8.05,7.71,7.96,13630,0
2006-06-20,7.82,8.11,7.72,8.05,7584,0
2006-06-21,8.05,8.19,7.93,8.14,8375,0
2006-06-22,8.09,8.25,8,8.15,7700,0
2006-06-23,8.28,8.98,7.69,8.95,20392,0
2006-06-26,8.79,8.81,8.15,8.15,13730,0
2006-06-27,8.2,8.22,7.84,7.84,8841,0
2006-06-28,7.78,7.94,7.76,7.94,4300,0
2006-06-29,8.15,8.2,7.96,8.2,3504,0
2006-06-30,8.37,8.42,8.2,8.41,2678,0
2006-07-03,8.53,8.7,8.52,8.65,1100,0
2006-07-05,8.73,8.73,8.41,8.64,9210,0
2006-07-06,8.69,8.83,8.59,8.61,14235,0
2006-07-07,8.63,8.77,8.51,8.51,7984,0
2006-07-10,8.2,8.59,8.19,8.29,8174,0
2006-07-11,8.4,8.44,8.25,8.36,8986,0
2006-07-12,8.37,8.64,8.37,8.54,10180,0
2006-07-13,8.4,8.46,8.35,8.44,1900,0
2006-07-14,8.45,8.58,8.37,8.56,11900,0
2006-07-17,8.7,8.7,8.4,8.56,3151,0
2006-07-18,8.52,8.54,8.42,8.44,8684,0
2006-07-19,8.51,8.66,8.45,8.6,7005,0
2006-07-20,8.6,8.68,8.42,8.42,7697,0
2006-07-21,8.54,8.68,8.42,8.58,7588,0
2006-07-24,8.58,8.7,8.52,8.7,7498,0
2006-07-25,8.7,8.7,8.57,8.68,4370,0
2006-07-26,8.68,8.94,8.5,8.5,11712,0
2006-07-27,8.66,8.73,8.47,8.47,8412,0
2006-07-28,8.53,8.77,8.53,8.6,7961,0
2006-07-31,8.74,8.9,8.56,8.56,3165,0
2006-08-01,8.62,8.71,8.55,8.59,9100,0
2006-08-02,8.55,8.93,8.45,8.55,5001,0
2006-08-03,8.59,8.7,8.59,8.6,2200,0
2006-08-04,8.64,8.78,8.6,8.66,5500,0
2006-08-07,8.7,8.83,8.64,8.7,8895,0
2006-08-08,8.3,8.62,8.3,8.52,6902,0
2006-08-09,8.81,8.81,8.39,8.4,7211,0
2006-08-10,8.48,8.7,8.48,8.55,5400,0
2006-08-11,8.64,8.64,8.01,8.02,12902,0
2006-08-14,8.23,8.41,8.06,8.37,12340,0
2006-08-15,8.34,8.7,8.26,8.44,11120,0
2006-08-16,8.5,8.73,8.36,8.37,9218,0
2006-08-17,8.49,8.7,8.28,8.38,19521,0
2006-08-18,8.24,8.57,8.24,8.3,8898,0
2006-08-21,8.38,8.45,8.31,8.39,6975,0
2006-08-22,8.35,8.45,8.3,8.36,6273,0
2006-08-23,8.39,8.43,8.3,8.33,3718,0
2006-08-24,8.3,8.38,8.03,8.04,14426,0
2006-08-25,7.99,8.26,7.49,7.55,18123,0
2006-08-28,7.74,7.9,7.32,7.62,10637,0
2006-08-29,7.62,8.43,7.53,8.25,13839,0
2006-08-30,8.4,8.41,8.3,8.41,2010,0
2006-08-31,8.04,8.44,8.04,8.44,16973,0
2006-09-01,8.49,8.51,7.9,8.34,7414,0
2006-09-05,7.91,8.47,7.91,8.42,8709,0
2006-09-06,8.35,8.4,8.02,8.24,6222,0
2006-09-07,8.46,8.51,8.46,8.51,3020,0
2006-09-08,8.35,8.6,8.35,8.51,5705,0
2006-09-11,8.71,8.71,8.54,8.6,8661,0
2006-09-12,8.74,8.83,8.29,8.44,18618,0
2006-09-13,8.53,8.72,8.38,8.52,4867,0
2006-09-14,8.5,8.6,8.5,8.52,2450,0
2006-09-15,8.58,8.69,8.25,8.4,11838,0
2006-09-18,8.41,8.63,8.41,8.55,5404,0
2006-09-19,8.62,8.69,8.5,8.69,4455,0
2006-09-20,8.65,8.66,8.5,8.58,5464,0
2006-09-21,8.53,8.65,8.5,8.55,7711,0
2006-09-22,8.53,8.53,8.24,8.47,3270,0
2006-09-25,8.34,8.34,8.21,8.22,11514,0
2006-09-26,8.16,8.21,8.1,8.1,6766,0
2006-09-27,8.51,8.51,8.27,8.39,6210,0
2006-09-28,8.43,8.62,8.31,8.35,6439,0
2006-09-29,8.32,8.33,8.26,8.33,2700,0
2006-10-02,8.47,8.5,8.27,8.5,11451,0
2006-10-03,8.5,8.56,8.5,8.5,7174,0
2006-10-04,8.5,8.5,8.29,8.4,8400,0
2006-10-05,8.55,8.57,8.36,8.49,5740,0
2006-10-06,8.38,8.6,8.38,8.59,5930,0
2006-10-09,8.66,8.69,8.6,8.64,3645,0
2006-10-10,8.65,8.7,8.65,8.7,1100,0
2006-10-11,8.7,8.7,8.66,8.67,3138,0
2006-10-12,8.68,8.74,8.68,8.73,10899,0
2006-10-13,8.66,8.75,8.63,8.75,7528,0
2006-10-16,8.79,8.95,8.6,8.64,19811,0
2006-10-17,8.75,9.34,8.62,9.18,12747,0
2006-10-18,8.5,9.34,8.5,8.85,25200,0
2006-10-19,8.75,9.13,8.75,9.05,9668,0
2006-10-20,8.95,9.12,8.95,9.09,10322,0
2006-10-23,9,9.35,9,9.14,6681,0
2006-10-24,9.1,9.15,9.1,9.1,1943,0
2006-10-25,9.14,10.94,9.14,10.35,34864,0
2006-10-26,10.44,10.55,9.91,10.15,16546,0
2006-10-27,10.15,10.16,9.95,10.02,4201,0
2006-10-30,10,10.07,9.75,9.96,7581,0
2006-10-31,9.96,10.05,9.31,9.57,8229,0
2006-11-01,9.65,9.89,9.65,9.68,8427,0
2006-11-02,9.76,11,9.61,10.28,37368,0
2006-11-03,10.37,10.45,10.37,10.39,8500,0
2006-11-06,10.48,10.48,9.8,10.15,10510,0
2006-11-07,9.91,10.22,9.9,10,10336,0
2006-11-08,9.53,10.4,9.53,10.15,7642,0
2006-11-09,10,10.3,9.64,9.94,18069,0
2006-11-10,10.03,10.03,9.79,9.85,7454,0
2006-11-13,9.98,10.23,9.89,9.98,8805,0
2006-11-14,10.05,10.23,9.91,9.99,17701,0
2006-11-15,10.23,10.23,9.4,9.71,25562,0
2006-11-16,9.8,9.84,9.48,9.6,11370,0
2006-11-17,9.56,9.77,8.76,8.82,39925,0
2006-11-20,8.75,9,8.56,8.56,29356,0
2006-11-21,8.56,9.07,8.56,8.82,15813,0
2006-11-22,8.75,9.03,8.71,8.95,9843,0
2006-11-24,8.95,9.16,8.95,9.1,5306,0
2006-11-27,9.15,10.05,9.15,9.79,27136,0
2006-11-28,9.84,9.9,9.75,9.82,7625,0
2006-11-29,9.84,9.85,9.25,9.69,23880,0
2006-11-30,9.85,9.85,9.51,9.76,10590,0
2006-12-01,9.67,9.77,9.6,9.66,12376,0
2006-12-04,9.77,9.93,9.73,9.8,9664,0
2006-12-05,9.94,9.94,9.66,9.69,14946,0
2006-12-06,9.62,9.75,9.62,9.74,7776,0
2006-12-07,9.75,9.75,9.64,9.75,6100,0
2006-12-08,9.65,9.65,9.3,9.36,8903,0
2006-12-11,9.4,9.62,9.15,9.52,19723,0
2006-12-12,9.62,9.99,9.45,9.98,10384,0
2006-12-13,9.99,10.15,9.99,10.13,14754,0
2006-12-14,10.1,10.12,10.05,10.12,7658,0
2006-12-15,10.12,10.23,10.12,10.23,4737,0
2006-12-18,10.18,10.24,10.11,10.14,20589,0
2006-12-19,10.1,10.14,10.05,10.1,52871,0
2006-12-20,10,10.15,10,10.14,10132,0
2006-12-21,10.14,10.24,10.03,10.24,9585,0
2006-12-22,10.19,10.23,10,10.05,12975,0
2006-12-26,9.95,10.01,9.95,9.99,5930,0
2006-12-27,9.94,10.03,9.92,9.98,9364,0
2006-12-28,9.91,9.98,9.83,9.85,7900,0
2006-12-29,9.91,10.01,8.81,9.2,40152,0
2007-01-03,9.35,9.85,9.35,9.77,15650,0
2007-01-04,9.74,9.95,9.62,9.93,10696,0
2007-01-05,9.95,9.95,9.48,9.68,13920,0
2007-01-08,9.74,9.85,9.63,9.83,8133,0
2007-01-09,9.66,9.9,9.43,9.46,8531,0
2007-01-10,9.44,9.64,9.37,9.45,8129,0
2007-01-11,9.59,9.65,9.37,9.37,4949,0
2007-01-12,9.25,9.49,8.57,8.73,29258,0
2007-01-16,8.83,9.24,8.83,9.09,14856,0
2007-01-17,9.23,9.25,9,9.23,8969,0
2007-01-18,9.25,9.25,8.95,9.09,11498,0
2007-01-19,9.17,9.18,9.07,9.1,7521,0
2007-01-22,9.25,9.25,9.08,9.13,8878,0
2007-01-23,9.34,9.61,9.2,9.27,11911,0
2007-01-24,9.38,9.38,9.2,9.22,10083,0
2007-01-25,9.33,9.33,9.25,9.3,4275,0
2007-01-26,9.43,9.45,8.85,9.22,7334,0
2007-01-29,9.25,9.29,9.15,9.18,6423,0
2007-01-30,9.2,9.24,9.2,9.24,5254,0
2007-01-31,9.3,9.43,9.17,9.2,15016,0
2007-02-01,9.4,9.44,9.04,9.08,12735,0
2007-02-02,9.07,9.14,9,9.14,4698,0
2007-02-05,9.14,9.19,9.05,9.19,5557,0
2007-02-06,9.24,9.4,9.07,9.4,7525,0
2007-02-07,9.34,9.39,9.28,9.36,1900,0
2007-02-08,9.34,9.5,9.28,9.33,3940,0
2007-02-09,9.46,9.46,9.28,9.4,6651,0
2007-02-12,9.4,9.46,9.3,9.41,6978,0
2007-02-13,9.48,9.79,9.4,9.7,7965,0
2007-02-14,9.7,9.7,9.64,9.64,1545,0
2007-02-15,9.68,9.78,9.34,9.75,9183,0
2007-02-16,9.65,10,9.65,9.85,13686,0
2007-02-20,10,10.95,9.9,10.39,38846,0
2007-02-21,10.28,10.46,10.25,10.36,8595,0
2007-02-22,10.5,10.83,10.22,10.29,13273,0
2007-02-23,10.23,10.33,10.1,10.33,3487,0
2007-02-26,10.3,10.3,10.01,10.04,7339,0
2007-02-27,10.01,10.02,9.66,9.83,12404,0
2007-02-28,10.03,10.14,9.62,9.77,9121,0
2007-03-01,9.85,9.85,9.51,9.56,4346,0
2007-03-02,9.55,9.85,9.55,9.71,4796,0
2007-03-05,9.77,9.99,9.72,9.94,3360,0
2007-03-06,10.21,10.21,10.04,10.16,3580,0
2007-03-07,10.25,10.25,10.12,10.15,4938,0
2007-03-08,10.2,10.2,9.56,9.92,6180,0
2007-03-09,10.05,10.06,9.74,9.96,2034,0
2007-03-12,9.7,9.94,9.68,9.68,6943,0
2007-03-13,9.5,9.5,8.07,8.21,40243,0
2007-03-14,8.07,8.12,7.9,8,6798,0
2007-03-15,7.94,8.16,7.9,8.16,3904,0
2007-03-16,8.02,8.28,8.01,8.01,4679,0
2007-03-19,8.08,8.21,8.08,8.21,13536,0
2007-03-20,8.21,8.6,8.21,8.48,9721,0
2007-03-21,8.35,8.85,8.35,8.85,9148,0
2007-03-22,8.92,9.18,8.88,9.17,7480,0
2007-03-23,9.33,9.33,9.21,9.33,9047,0
2007-03-26,9.47,9.47,9.09,9.09,14075,0
2007-03-27,9.15,9.15,8.65,8.87,14409,0
2007-03-28,8.83,9.22,8.65,8.66,4765,0
2007-03-29,8.61,9.12,8.61,8.65,8915,0
2007-03-30,8.65,9,8.64,8.64,3850,0
2007-04-02,8.64,8.89,8.64,8.67,8642,0
2007-04-03,8.62,9.25,8.62,9.05,7762,0
2007-04-04,9.07,9.15,8.95,9,4000,0
2007-04-05,9.06,9.09,8.96,9.09,5359,0
2007-04-09,9.18,9.36,9.18,9.22,8087,0
2007-04-10,9.25,9.37,9.25,9.37,4165,0
2007-04-11,9.44,9.44,9.34,9.35,4608,0
2007-04-12,9.41,9.41,9.05,9.33,7906,0
2007-04-13,9.4,9.4,9.2,9.39,8056,0
2007-04-16,9.45,9.5,9.38,9.48,10292,0
2007-04-17,9.5,9.6,9.3,9.3,16517,0
2007-04-18,8.7,9.52,8.7,9.28,8301,0
2007-04-19,9.34,9.52,9.21,9.43,10510,0
2007-04-20,9.5,9.55,9.44,9.44,7231,0
2007-04-23,9.59,9.72,9.48,9.63,11189,0
2007-04-24,9.64,9.7,9.64,9.66,3581,0
2007-04-25,9.68,9.68,9.5,9.59,5602,0
2007-04-26,9.59,9.59,9.44,9.59,3065,0
2007-04-27,9.6,9.64,9.45,9.49,3275,0
2007-04-30,9.45,9.61,9.42,9.44,4867,0
2007-05-01,9.31,9.61,9.3,9.3,8417,0
2007-05-02,9.43,9.43,9.11,9.11,6263,0
2007-05-03,9.11,9.29,9.1,9.16,8418,0
2007-05-04,9.26,9.36,9.11,9.11,9000,0
2007-05-07,9.11,9.37,8.95,9.14,26903,0
2007-05-08,9.04,9.26,9.04,9.11,3825,0
2007-05-09,9.12,9.13,9.1,9.13,3630,0
2007-05-10,9.13,9.3,9.13,9.27,4995,0
2007-05-11,9.21,9.28,9.11,9.11,1539,0
2007-05-14,9.1,9.11,9,9.1,9263,0
2007-05-15,9.17,9.33,9.17,9.28,6794,0
2007-05-16,9.3,9.32,9.24,9.24,4045,0
2007-05-17,9.25,9.4,9.25,9.26,3800,0
2007-05-18,9.28,9.37,9.28,9.36,1700,0
2007-05-21,9.45,9.5,9.36,9.5,3208,0
2007-05-22,9.45,9.45,9.22,9.3,3000,0
2007-05-23,9.29,9.47,9.22,9.25,2913,0
2007-05-24,9.25,9.49,9.23,9.24,4879,0
2007-05-25,9.22,9.4,9.22,9.4,1000,0
2007-05-29,9.45,9.45,9.25,9.25,4843,0
2007-05-30,9.38,9.38,9.09,9.12,5100,0
2007-05-31,9.09,9.12,9,9.03,9098,0
2007-06-01,9,9.03,9,9.03,1781,0
2007-06-04,9.1,9.15,8.96,9.15,13515,0
2007-06-05,9.02,9.14,9.02,9.11,3673,0
2007-06-06,9.11,9.25,9.11,9.18,7401,0
2007-06-07,9.31,9.4,9.01,9.21,4438,0
2007-06-08,9.38,9.38,9.19,9.25,3400,0
2007-06-11,9.35,9.35,9.25,9.25,9639,0
2007-06-12,9.2,9.23,9.02,9.09,4400,0
2007-06-13,9.09,9.28,9.09,9.12,3160,0
2007-06-14,9.19,9.32,9.08,9.08,4608,0
2007-06-15,9.08,9.39,9.08,9.32,12056,0
2007-06-18,9.44,9.44,9.31,9.36,4726,0
2007-06-19,9.4,9.4,9.26,9.37,3701,0
2007-06-20,9.37,9.37,9.16,9.21,2700,0
2007-06-21,9.32,9.32,9.25,9.25,3948,0
2007-06-22,9.19,9.37,9.17,9.27,1938,0
2007-06-25,9.34,9.34,9.21,9.27,9757,0
2007-06-26,9.16,9.32,9.13,9.25,8060,0
2007-06-27,9.25,9.39,9.25,9.39,4026,0
2007-06-28,9.37,9.41,9.35,9.41,2200,0
2007-06-29,9.43,9.44,9.39,9.39,3150,0
2007-07-02,9.5,9.52,9.4,9.47,7821,0
2007-07-03,9.6,9.6,9.56,9.58,1310,0
2007-07-05,9.42,9.56,9.42,9.55,6485,0
2007-07-06,9.55,9.6,9.3,9.6,29325,0
2007-07-09,9.63,9.64,9.56,9.56,4701,0
2007-07-10,9.62,9.69,9.54,9.58,6956,0
2007-07-11,9.65,9.84,9.53,9.79,10700,0
2007-07-12,9.9,9.9,9.81,9.81,4219,0
2007-07-13,10.44,10.6,9.85,10.25,33423,0
2007-07-16,10.32,10.37,10.18,10.25,12901,0
2007-07-17,10.25,10.63,10.22,10.25,6963,0
2007-07-18,10.4,10.4,10.25,10.38,7547,0
2007-07-19,10.5,11.18,10.5,10.94,15875,0
2007-07-20,11.02,11.21,10.92,11.02,7834,0
2007-07-23,11.18,11.33,10.92,10.98,14172,0
2007-07-24,11.23,11.64,11.18,11.46,16250,0
2007-07-25,11.5,11.63,11.5,11.54,4160,0
2007-07-26,11.59,11.64,11.25,11.46,6112,0
2007-07-27,11.13,11.58,11,11.05,13075,0
2007-07-30,10.96,11.51,10.51,10.76,18292,0
2007-07-31,11,11,10.5,10.72,10158,0
2007-08-01,10.72,11,10.28,11,5656,0
2007-08-02,10.17,11,10.17,10.79,4017,0
2007-08-03,10.52,10.66,10.5,10.5,5132,0
2007-08-06,10.5,10.53,9.55,9.55,11927,0
2007-08-07,9.66,10.38,9.52,9.66,7059,0
2007-08-08,9.87,10.27,9.66,9.68,1851,0
2007-08-09,9.92,10.2,9.92,10.02,3359,0
2007-08-10,9.78,9.8,9.55,9.56,8228,0
2007-08-13,9.58,9.82,9.56,9.56,6734,0
2007-08-14,9.75,10,9.75,9.99,3137,0
2007-08-15,9.98,9.98,9.76,9.82,1945,0
2007-08-16,9.75,9.75,8.77,8.91,15456,0
2007-08-17,9.2,9.95,9.2,9.79,4164,0
2007-08-20,9.79,9.8,9.07,9.34,11254,0
2007-08-21,9.21,9.34,9.05,9.28,4814,0
2007-08-22,9.25,9.69,9.25,9.69,4100,0
2007-08-23,9.74,10,9.7,9.73,6145,0
2007-08-24,9.73,9.73,9.42,9.55,7607,0
2007-08-27,9.31,9.42,8.44,9.2,10496,0
2007-08-28,9.15,9.36,8.53,8.56,33258,0
2007-08-29,8.64,9.13,8.63,9.07,8705,0
2007-08-30,8.7,9.3,8.7,8.85,15767,0
2007-08-31,9,9.18,9,9.07,6570,0
2007-09-04,8.74,9.98,8.49,9.89,15910,0
2007-09-05,9.87,9.99,9.74,9.99,3340,0
2007-09-06,10,10,9.69,10,9258,0
2007-09-07,9.96,10,9.76,10,4100,0
2007-09-10,9.99,10.23,9.99,10.14,5213,0
2007-09-11,9.8,10.23,9.67,9.74,8072,0
2007-09-12,10.5,11.72,10.42,11.06,72973,0
2007-09-13,10.99,11.09,10.87,10.92,7060,0
2007-09-14,11.05,11.38,11.04,11.38,22820,0
2007-09-17,11.39,11.39,11.25,11.38,9677,0
2007-09-18,11.47,11.66,11.36,11.51,15107,0
2007-09-19,11.58,11.74,11.38,11.73,35246,0
2007-09-20,11.56,11.61,11.38,11.61,13321,0
2007-09-21,11.63,11.75,11.39,11.56,27609,0
2007-09-24,11.56,12.2,11.56,12.1,36434,0
2007-09-25,12.09,12.2,11.65,11.9,16322,0
2007-09-26,11.89,12.02,11.88,12.02,19946,0
2007-09-27,11.36,11.99,11.36,11.92,7398,0
2007-09-28,12,12.03,11.84,12,13777,0
2007-10-01,11.91,12.03,11.5,11.84,17093,0
2007-10-02,11.94,11.96,11.73,11.88,11398,0
2007-10-03,11.99,12.03,11.77,12.03,9271,0
2007-10-04,11.03,12.25,11.02,12.14,3288,0
2007-10-05,12.15,12.22,11.7,11.7,14029,0
2007-10-08,11.86,12.09,11.56,12.08,11058,0
2007-10-09,11.95,12.2,11.59,11.82,12567,0
2007-10-10,11.91,12.5,11.9,12.5,13062,0
2007-10-11,12.36,13.24,12.25,13.03,16059,0
2007-10-12,13.24,13.24,11.9,12.29,8894,0
2007-10-15,12.29,12.48,11.8,12,9726,0
2007-10-16,11.52,12.24,11.52,12.14,7944,0
2007-10-17,12.44,13.37,12.44,13.04,19925,0
2007-10-18,13.02,13.02,12.13,12.67,8573,0
2007-10-19,12.77,12.98,12.63,12.8,2870,0
2007-10-22,12.95,12.95,12.21,12.45,12230,0
2007-10-23,12.47,12.99,12.47,12.8,10825,0
2007-10-24,12.91,12.99,12.21,12.25,6360,0
2007-10-25,12.4,12.76,12.1,12.31,3500,0
2007-10-26,12.49,12.5,12.19,12.37,2714,0
2007-10-29,12.3,12.49,11.5,11.59,13954,0
2007-10-30,11.59,11.89,11.55,11.57,6060,0
2007-10-31,11.57,11.99,11.44,11.62,5391,0
2007-11-01,11.76,12,11.45,11.5,6970,0
2007-11-02,11.99,12.5,11.48,11.71,9178,0
2007-11-05,11.4,11.45,11.02,11.34,5999,0
2007-11-06,11.34,11.49,10.77,11.39,5739,0
2007-11-07,10.84,11.57,8.72,10.55,20441,0
2007-11-08,9.5,10.51,7.7,9.91,16179,0
2007-11-09,9.55,9.94,9.31,9.75,13071,0
2007-11-12,9.74,10.38,9.65,10.27,11877,0
2007-11-13,10.01,12,10.01,10.92,21873,0
2007-11-14,10.67,12,10.36,11.59,11737,0
2007-11-15,11.25,11.25,10.72,10.92,6705,0
2007-11-16,10.75,10.96,10.1,10.46,9547,0
2007-11-19,10.17,10.44,10.01,10.12,6274,0
2007-11-20,10.23,11.19,10.22,10.91,9519,0
2007-11-21,10.29,10.39,9.78,9.78,30552,0
2007-11-23,10.06,10.98,10.05,10.68,2366,0
2007-11-26,10.68,10.68,10.07,10.28,10729,0
2007-11-27,10,10.61,9.93,10.29,8055,0
2007-11-28,10.51,10.88,10.41,10.41,12966,0
2007-11-29,10.4,10.6,10.4,10.6,4350,0
2007-11-30,10.44,11.34,10.07,10.28,7351,0
2007-12-03,10.24,10.7,10.1,10.37,16052,0
2007-12-04,10.05,10.59,10,10.28,6647,0
2007-12-05,10.23,10.54,10.23,10.4,7710,0
2007-12-06,10.33,10.87,10.28,10.6,18350,0
2007-12-07,10.86,10.86,10.08,10.55,3167,0
2007-12-10,10.84,10.84,10.34,10.6,6646,0
2007-12-11,10.7,10.7,10.5,10.55,6840,0
2007-12-12,10.55,10.71,8.57,9.11,44526,0
2007-12-13,9.1,9.1,8.5,8.71,27040,0
2007-12-14,8.96,8.98,8.55,8.55,18572,0
2007-12-17,8.58,8.7,8.05,8.05,28905,0
2007-12-18,8,8.14,7.76,7.97,20886,0
2007-12-19,7.82,7.89,7.76,7.79,23586,0
2007-12-20,7.75,7.9,7.75,7.86,32559,0
2007-12-21,7.74,8,7.56,7.56,24093,0
2007-12-24,7.56,7.8,7.56,7.76,12797,0
2007-12-26,7.8,7.8,7.5,7.5,31218,0
2007-12-27,7.58,7.63,7.36,7.42,19733,0
2007-12-28,7.37,7.5,7.26,7.32,29186,0
2007-12-31,7.33,7.5,7.15,7.5,27648,0
2008-01-02,7.5,8.46,7.26,8.46,14324,0
2008-01-03,8.44,8.72,8.25,8.47,5650,0
2008-01-04,8.19,8.47,7.94,8.05,6663,0
2008-01-07,7.84,8.24,7.57,7.57,6651,0
2008-01-08,7.5,7.76,7.43,7.5,8844,0
2008-01-09,7.48,7.51,7.06,7.27,7031,0
2008-01-10,7.11,7.27,7.11,7.21,6171,0
2008-01-11,7.16,7.32,7.16,7.28,4367,0
2008-01-14,7.25,7.42,7.25,7.4,8500,0
2008-01-15,7.5,7.89,7.5,7.89,2448,0
2008-01-16,7.71,7.71,7.25,7.31,13125,0
2008-01-17,7.63,7.92,7.57,7.91,6434,0
2008-01-18,8.12,8.12,7.53,7.53,2109,0
2008-01-22,7.25,7.71,7.25,7.35,4238,0
2008-01-23,7.21,7.85,6.88,7.2,18306,0
2008-01-24,7.39,7.79,7.35,7.5,3223,0
2008-01-25,7.55,7.6,7.3,7.56,4051,0
2008-01-28,7.4,7.61,7.32,7.51,4255,0
2008-01-29,7.84,7.88,7.51,7.84,6509,0
2008-01-30,7.7,7.85,7.58,7.59,7900,0
2008-01-31,7.75,7.89,7.7,7.77,3850,0
2008-02-01,7.8,7.8,7.48,7.52,2366,0
2008-02-04,7.65,7.66,7.5,7.66,5720,0
2008-02-05,7.65,7.7,7.65,7.66,2724,0
2008-02-06,7.78,7.85,7.54,7.69,11400,0
2008-02-07,7.74,7.74,7.51,7.59,2900,0
2008-02-08,7.62,7.79,7.62,7.64,5187,0
2008-02-11,7.69,7.8,7.49,7.49,2200,0
2008-02-12,7.43,7.56,7.31,7.44,6900,0
2008-02-13,7.31,7.52,7.2,7.3,12593,0
2008-02-14,7.43,7.46,7.26,7.32,3800,0
2008-02-15,7.21,7.69,7.21,7.36,6733,0
2008-02-19,7.3,7.6,7.3,7.33,4464,0
2008-02-20,7.35,7.35,7.29,7.29,3521,0
2008-02-21,7.3,7.6,7.11,7.21,4914,0
2008-02-22,7.19,7.42,7.12,7.22,5014,0
2008-02-25,7.18,7.53,7.15,7.28,5535,0
2008-02-26,7.33,7.55,7.16,7.46,2565,0
2008-02-27,7.33,7.38,7.17,7.3,4150,0
2008-02-28,7.39,7.5,7.29,7.49,1900,0
2008-02-29,7.42,7.42,7.21,7.35,1510,0
2008-03-03,7.48,7.48,7.22,7.25,6379,0
2008-03-04,7.17,7.35,7.17,7.28,2190,0
2008-03-05,7.22,7.37,7.18,7.21,2380,0
2008-03-06,7.2,7.29,7.2,7.25,600,0
2008-03-07,7.17,7.3,7.17,7.17,3980,0
2008-03-10,7.17,7.25,7.15,7.16,1829,0
2008-03-11,7.29,7.29,5.25,5.25,51179,0
2008-03-12,5.3,6.17,5.3,5.75,11486,0
2008-03-13,5.75,5.79,5.4,5.74,7677,0
2008-03-14,5.51,5.76,5.51,5.76,1050,0
2008-03-17,5.3,5.74,5.3,5.39,1915,0
2008-03-18,5.37,5.51,5.36,5.4,900,0
2008-03-19,5.32,5.54,5.3,5.34,4735,0
2008-03-20,5.4,5.44,5.29,5.29,2562,0
2008-03-24,5.3,5.37,5.25,5.31,3967,0
2008-03-25,5.3,5.53,5.3,5.51,1015,0
2008-03-26,5.5,5.61,5.48,5.61,4025,0
2008-03-27,5.52,6.25,5.52,6.18,3518,0
2008-03-28,6.18,6.55,6.15,6.18,5458,0
2008-03-31,6.17,6.32,6.17,6.31,4351,0
2008-04-01,6.28,6.63,6.28,6.55,5157,0
2008-04-02,6.55,6.68,6.51,6.51,991,0
2008-04-03,6.5,6.53,5.3,5.3,19374,0
2008-04-04,5.41,6.09,5.41,5.71,6249,0
2008-04-07,5.82,6,5.38,5.5,10249,0
2008-04-08,5.41,5.62,5.41,5.62,925,0
2008-04-09,5.5,5.62,5.5,5.61,1800,0
2008-04-10,5.56,6.05,5.47,5.7,2103,0
2008-04-11,5.86,5.86,5.7,5.7,4729,0
2008-04-14,5.8,6,5.8,6,1386,0
2008-04-15,5.6,5.65,5.52,5.65,800,0
2008-04-17,6.05,6.05,5.89,5.89,3399,0
2008-04-18,5.81,5.84,5.58,5.58,5925,0
2008-04-21,5.58,5.58,5.42,5.58,6022,0
2008-04-22,5.51,5.58,5.43,5.48,7607,0
2008-04-23,5.46,5.46,5.3,5.31,17308,0
2008-04-24,5.35,5.49,5.35,5.49,5315,0
2008-04-25,5.41,5.49,5.41,5.49,3300,0
2008-04-28,5.4,5.49,5.4,5.42,12406,0
2008-04-29,5.37,5.63,5.35,5.47,13156,0
2008-04-30,5.55,5.62,5.34,5.55,3287,0
2008-05-01,5.62,5.94,5.51,5.94,5033,0
2008-05-02,5.94,6.2,5.82,6.2,4094,0
2008-05-05,6.1,6.1,6.1,6.1,200,0
2008-05-06,6.13,6.35,6,6.35,2891,0
2008-05-07,6.48,6.48,6.03,6.03,3456,0
2008-05-08,6.36,6.36,6.36,6.36,200,0
2008-05-09,6.2,6.2,6.2,6.2,1400,0
2008-05-12,6.1,6.2,6.01,6.2,9932,0
2008-05-13,6.11,6.2,6.11,6.2,3910,0
2008-05-14,5.93,6.02,5.71,6,3050,0
2008-05-15,5.9,6.08,5.82,6.06,2564,0
2008-05-16,6.47,6.47,5.91,6.05,8872,0
2008-05-19,6,6.2,6,6,5596,0
2008-05-20,6.16,6.24,6.08,6.08,3740,0
2008-05-21,6.12,6.12,5.87,6,4600,0
2008-05-22,6.1,6.1,5.81,6.01,3100,0
2008-05-23,5.81,5.9,5.81,5.83,3706,0
2008-05-27,5.98,5.98,5.82,5.82,2635,0
2008-05-28,5.83,6,5.83,6,2216,0
2008-05-29,5.92,6,5.85,5.98,9002,0
2008-05-30,5.99,6,5.89,5.89,2735,0
2008-06-02,5.91,6.04,5.87,5.95,2484,0
2008-06-03,6,6,5.88,5.95,3756,0
2008-06-04,5.89,6.09,5.89,6,2893,0
2008-06-05,6.18,6.37,6.1,6.15,40764,0
2008-06-06,6.2,6.2,6,6,24539,0
2008-06-09,6.09,6.09,5.88,5.89,3066,0
2008-06-10,5.9,6.15,5.9,5.93,5870,0
2008-06-11,6,6.03,5.95,6,2868,0
2008-06-12,5.87,6,5.85,5.85,4936,0
2008-06-13,5.95,6.05,5.95,5.97,4668,0
2008-06-16,5.98,6.01,5.95,5.95,2104,0
2008-06-17,5.97,5.99,5.81,5.98,4860,0
2008-06-18,5.81,5.98,5.81,5.98,1605,0
2008-06-19,5.82,5.97,5.82,5.94,3373,0
2008-06-20,5.99,5.99,5.81,5.84,1800,0
2008-06-23,5.8,5.99,5.8,5.99,1200,0
2008-06-24,5.8,5.82,5.8,5.8,4718,0
2008-06-25,5.8,5.98,5.8,5.98,3285,0
2008-06-26,5.81,5.83,5.8,5.83,2103,0
2008-06-27,5.85,5.94,5.85,5.94,1062,0
2008-06-30,5.84,5.93,5.81,5.93,2880,0
2008-07-01,5.99,5.99,5.81,5.81,1000,0
2008-07-02,5.76,5.86,5.64,5.65,3912,0
2008-07-03,5.5,5.57,5.15,5.21,15838,0
2008-07-07,5.19,5.25,5.16,5.25,4437,0
2008-07-08,5.12,5.17,5.1,5.12,2700,0
2008-07-09,5.15,5.25,5.13,5.25,880,0
2008-07-11,5.21,5.4,5.18,5.4,1300,0
2008-07-14,5.66,5.66,5.03,5.03,8130,0
2008-07-15,5,6,5,6,70695,0
2008-07-16,6,6.4,6,6.37,10074,0
2008-07-17,6.28,6.74,6.01,6.58,20623,0
2008-07-18,6.61,6.89,6.6,6.8,13325,0
2008-07-21,7.29,7.29,7.04,7.15,16680,0
2008-07-22,7.1,7.1,7.1,7.1,2000,0
2008-07-23,7,7.25,7,7.05,4898,0
2008-07-24,7.19,7.19,6.94,7.04,8309,0
2008-07-25,6.86,7.16,6.86,7.07,3850,0
2008-07-28,7.05,7.06,7.04,7.06,3800,0
2008-07-29,7.13,7.13,7.06,7.1,6515,0
2008-07-30,7.05,7.1,6.96,6.97,6770,0
2008-07-31,6.85,7.1,6.41,6.87,6426,0
2008-08-01,6.9,6.91,6.88,6.91,900,0
2008-08-04,6.81,6.9,6.81,6.87,1000,0
2008-08-05,6.85,6.85,6.82,6.82,1200,0
2008-08-06,6.83,6.84,6.83,6.84,1700,0
2008-08-07,6.84,6.84,6.75,6.75,2000,0
2008-08-08,6.78,6.78,6.12,6.32,4700,0
2008-08-11,6.59,6.62,6.58,6.62,1200,0
2008-08-12,6.49,6.49,6.38,6.48,3250,0
2008-08-13,6.31,6.55,6.08,6.55,7833,0
2008-08-14,6.74,6.78,6.74,6.76,10211,0
2008-08-15,6.89,6.95,6.8,6.86,2638,0
2008-08-18,6.77,6.9,6.77,6.84,1610,0
2008-08-19,6.59,6.59,6.3,6.3,1571,0
2008-08-20,6.47,6.71,6.37,6.48,2450,0
2008-08-21,6.49,6.5,6.49,6.49,800,0
2008-08-22,6.41,6.79,6.41,6.53,5105,0
2008-08-25,6.65,6.88,6.44,6.88,542,0
2008-08-26,6.89,6.89,6.54,6.78,2640,0
2008-08-27,6.56,6.93,6.5,6.93,6492,0
2008-08-28,6.82,7.05,6.72,7.05,4100,0
2008-08-29,6.53,6.91,6.53,6.85,2700,0
2008-09-02,6.54,6.83,6.54,6.83,2000,0
2008-09-03,6.7,6.86,6.7,6.86,1400,0
2008-09-04,6.85,6.89,6.85,6.89,2039,0
2008-09-05,6.36,7.15,6.34,7.15,5020,0
2008-09-08,6.71,7,6.71,7,625,0
2008-09-09,6.89,6.9,5.42,5.71,30311,0
2008-09-10,5.86,5.86,5.44,5.44,16974,0
2008-09-11,5.44,5.56,5.04,5.34,3318,0
2008-09-12,5.04,5.17,5.02,5.17,3357,0
2008-09-15,5.06,5.65,5.06,5.17,4539,0
2008-09-16,5.06,5.06,5.06,5.06,100,0
2008-09-17,5.03,5.03,5.03,5.03,910,0
2008-09-18,5.04,5.36,4.74,5.36,6150,0
2008-09-19,5.31,5.31,5.01,5.27,3524,0
2008-09-22,5.13,5.13,4.9,4.93,14940,0
2008-09-23,5.2,5.2,4.87,5,10617,0
2008-09-24,4.91,5,4.9,5,14965,0
2008-09-25,5,5,4.95,5,1400,0
2008-09-26,4.72,4.89,4.72,4.86,2941,0
2008-09-29,4.9,5.33,4.66,5.33,2306,0
2008-09-30,4.88,4.96,4.58,4.9,4840,0
2008-10-01,4.76,5.07,4.6,4.99,1063,0
2008-10-02,4.63,4.85,4.53,4.85,1800,0
2008-10-03,4.53,4.58,4.05,4.05,6982,0
2008-10-06,4.06,4.09,3.6,4.07,6400,0
2008-10-07,4.27,4.7,3.99,4.52,4300,0
2008-10-08,3.65,4.7,3.65,4.7,7013,0
2008-10-09,4.35,4.44,3.66,3.66,4300,0
2008-10-10,3.56,4.24,3.2,4.24,9460,0
2008-10-13,3.9,4.84,3.9,4.26,2743,0
2008-10-14,4.81,4.82,3.8,4.01,1500,0
2008-10-15,3.71,4.08,3.7,4.08,3160,0
2008-10-17,3.6,3.89,3.55,3.55,5296,0
2008-10-20,3.55,3.55,3.48,3.52,3704,0
2008-10-21,3.52,3.52,3.28,3.46,5962,0
2008-10-22,3.48,3.48,3.2,3.32,889,0
2008-10-23,3.11,3.48,3.04,3.4,7375,0
2008-10-24,3.01,3.44,3.01,3.44,4700,0
2008-10-27,3.17,3.17,2.82,3.03,7968,0
2008-10-28,3.05,3.1,2.92,2.92,3285,0
2008-10-29,2.85,3.48,2.85,3.41,12420,0
2008-10-30,3.02,3.32,3,3.32,1205,0
2008-10-31,2.94,3.35,2.94,3.34,4650,0
2008-11-03,3.06,3.35,3.04,3.35,3821,0
2008-11-04,3.47,3.47,3.39,3.39,2793,0
2008-11-05,3.44,3.48,3.09,3.48,2224,0
2008-11-06,3.45,3.45,3.2,3.2,500,0
2008-11-10,3.02,3.02,2.9,3,651,0
2008-11-11,2.88,2.88,2.7,2.8,3279,0
2008-11-12,2.54,2.54,2.54,2.54,1600,0
2008-11-13,2.51,2.68,2,2.66,5688,0
2008-11-14,2.28,2.6,2.28,2.6,5458,0
2008-11-17,2.32,2.63,2.3,2.4,1528,0
2008-11-18,2.26,2.52,2.13,2.29,9311,0
2008-11-19,2.26,2.26,2,2,3346,0
2008-11-20,2.01,2.29,2,2.01,3402,0
2008-11-21,1.98,2,1.58,1.84,8390,0
2008-11-24,1.9,1.9,1.63,1.9,3000,0
2008-11-25,1.94,2,1.94,2,1055,0
2008-11-26,1.95,3.08,1.95,3.08,5115,0
2008-11-28,2.65,2.81,2.18,2.81,2110,0
2008-12-01,2.47,3.04,2.08,2.5,3717,0
2008-12-02,2.01,2.5,2.01,2.5,1270,0
2008-12-03,2.03,2.3,2.03,2.3,1243,0
2008-12-04,2.1,2.67,2.1,2.67,1294,0
2008-12-05,2.7,2.7,2.15,2.22,2404,0
2008-12-08,2.92,2.95,2.11,2.2,6448,0
2008-12-09,2.94,3.3,2.63,2.63,12316,0
2008-12-10,2.54,2.8,2.54,2.8,2881,0
2008-12-11,2.78,2.79,2.4,2.4,4201,0
2008-12-12,2.24,2.4,2.07,2.4,3928,0
2008-12-15,2.16,2.8,2.16,2.79,5457,0
2008-12-16,2.43,2.48,2.3,2.33,6850,0
2008-12-18,2.26,2.33,2.13,2.33,1858,0
2008-12-19,2.1,2.5,2.04,2.27,4409,0
2008-12-22,2.12,2.35,2.1,2.35,2785,0
2008-12-23,2.2,2.2,2.2,2.2,300,0
2008-12-26,2.03,2.29,2.03,2.16,3310,0
2008-12-29,1.97,2.05,1.95,1.96,8234,0
2008-12-30,1.94,2.25,1.86,2.25,11924,0
2008-12-31,2.25,2.39,1.94,2.39,8762,0
2009-01-05,2.16,2.42,2.13,2.25,3013,0
2009-01-06,2.2,2.2,2.2,2.2,991,0
2009-01-07,2.17,2.5,2,2.5,9198,0
2009-01-08,2.31,2.31,2.31,2.31,1166,0
2009-01-09,2.2,2.65,2.17,2.65,5652,0
2009-01-12,2.2,2.38,2.2,2.3,5969,0
2009-01-13,2.35,2.53,2.3,2.5,7800,0
2009-01-14,2.18,3.4,2.18,3,15384,0
2009-01-15,3,3,3,3,3000,0
2009-01-16,2.37,2.66,2.37,2.66,6073,0
2009-01-20,2.4,2.65,2.25,2.26,4761,0
2009-01-21,2.31,2.75,2.28,2.75,5705,0
2009-01-22,2.26,2.31,2.26,2.3,700,0
2009-01-23,2.25,2.26,2.17,2.25,7855,0
2009-01-26,2.2,2.38,2.17,2.35,4050,0
2009-01-28,2.23,2.63,2.23,2.5,5529,0
2009-01-29,2.26,2.56,2.26,2.26,900,0
2009-01-30,2.46,2.46,2.15,2.35,1100,0
2009-02-02,2.15,2.16,2.15,2.15,1005,0
2009-02-03,2.24,2.3,2.2,2.3,2921,0
2009-02-04,2.2,2.33,2.2,2.33,5600,0
2009-02-05,2.35,2.5,2.34,2.34,2801,0
2009-02-06,2.26,2.5,2.26,2.5,1749,0
2009-02-09,2.4,2.6,2.4,2.55,1900,0
2009-02-10,2.5,2.6,2.5,2.59,9199,0
2009-02-11,2.4,2.4,2.38,2.38,7000,0
2009-02-12,2.27,2.28,2.27,2.28,1902,0
2009-02-17,2.26,2.26,1.75,1.95,15600,0
2009-02-18,1.9,1.98,1.9,1.98,7850,0
2009-02-19,2.05,2.12,2.04,2.12,5200,0
2009-02-20,1.98,2.16,1.75,1.75,9798,0
2009-02-23,1.7,1.85,1.43,1.74,21696,0
2009-02-24,1.85,1.86,1.54,1.65,3804,0
2009-02-25,1.83,2.21,1.83,2.08,2683,0
2009-02-26,1.67,1.7,1.66,1.66,2656,0
2009-02-27,1.98,1.99,1.98,1.99,904,0
2009-03-02,1.57,1.65,1.33,1.53,8318,0
2009-03-03,1.33,1.36,1.33,1.36,2800,0
2009-03-04,1.36,1.45,1.27,1.45,8211,0
2009-03-05,1.58,1.65,1.5,1.6,23058,0
2009-03-06,1.7,1.7,1.55,1.55,3057,0
2009-03-09,1.52,1.53,1.52,1.52,2976,0
2009-03-10,1.55,1.77,1.55,1.65,17900,0
2009-03-11,1.27,1.57,1.27,1.43,4629,0
2009-03-12,1.56,1.56,1.56,1.56,900,0
2009-03-13,1.59,1.65,1.56,1.65,3265,0
2009-03-16,1.28,1.65,1.28,1.5,11129,0
2009-03-17,1.39,1.58,1.34,1.58,1002,0
2009-03-18,1.38,1.38,1.35,1.36,725,0
2009-03-19,1.44,1.55,1.42,1.55,3512,0
2009-03-20,1.5,1.8,1.41,1.45,10087,0
2009-03-23,1.52,1.57,1.45,1.45,2068,0
2009-03-24,1.41,1.46,1.41,1.46,4279,0
2009-03-25,1.43,1.6,1.43,1.6,2350,0
2009-03-26,1.59,1.6,1.47,1.47,6784,0
2009-03-27,1.59,1.59,1.49,1.49,1100,0
2009-03-30,1.5,1.5,1.38,1.38,6967,0
2009-03-31,1.64,1.65,1.45,1.55,2503,0
2009-04-01,1.41,1.6,1.41,1.6,200,0
2009-04-02,1.28,1.65,1.28,1.48,3975,0
2009-04-03,1.31,1.65,1.31,1.6,3897,0
2009-04-06,1.65,1.65,1.65,1.65,2100,0
2009-04-09,1.44,1.65,1.36,1.6,1400,0
2009-04-13,1.36,1.59,1.36,1.55,6170,0
2009-04-14,1.55,1.7,1.38,1.7,6282,0
2009-04-15,1.6,1.6,1.6,1.6,100,0
2009-04-16,1.5,1.57,1.4,1.57,12756,0
2009-04-17,1.53,1.7,1.53,1.57,8291,0
2009-04-20,1.59,1.59,1.33,1.45,3865,0
2009-04-21,1.4,1.45,1.4,1.4,1854,0
2009-04-22,1.54,1.71,1.48,1.49,28310,0
2009-04-23,1.65,1.65,1.48,1.48,13884,0
2009-04-24,1.47,1.7,1.46,1.65,3725,0
2009-04-27,1.5,1.65,1.46,1.65,14815,0
2009-04-28,1.57,1.57,1.49,1.49,300,0
2009-04-29,1.62,1.62,1.5,1.61,22278,0
2009-04-30,1.65,1.8,1.5,1.5,50735,0
2009-05-01,1.71,1.71,1.41,1.5,8056,0
2009-05-04,1.46,1.65,1.46,1.64,5124,0
2009-05-05,1.55,1.64,1.46,1.57,6795,0
2009-05-06,1.63,1.76,1.63,1.76,8742,0
2009-05-07,1.93,1.94,1.93,1.93,4636,0
2009-05-08,1.93,2.22,1.93,2.09,15112,0
2009-05-11,2.34,2.34,1.97,2.28,10553,0
2009-05-12,1.92,2.14,1.8,2.09,4470,0
2009-05-13,1.89,2.02,1.89,1.91,3677,0
2009-05-14,2.02,2.02,1.88,1.88,575,0
2009-05-15,1.99,2.27,1.89,1.9,9126,0
2009-05-18,2,2,1.91,1.91,1248,0
2009-05-19,1.91,1.91,1.91,1.91,1551,0
2009-05-20,2.2,2.2,2.2,2.2,100,0
2009-05-21,1.97,1.97,1.83,1.83,2445,0
2009-05-22,1.88,2.17,1.88,2.05,1300,0
2009-05-26,2.35,2.35,2.07,2.28,8502,0
2009-05-27,2.35,2.35,2.29,2.3,10154,0
2009-05-29,2.01,2.44,2.01,2.35,5384,0
2009-06-01,2.4,2.4,2.25,2.29,3765,0
2009-06-02,2.35,2.35,2.3,2.34,10696,0
2009-06-03,2.26,2.27,2.25,2.25,4193,0
2009-06-04,2.26,2.26,2.07,2.13,5110,0
2009-06-05,2.08,2.13,2.08,2.12,2450,0
2009-06-08,2.07,2.08,1.93,1.93,2875,0
2009-06-09,2.05,2.2,2.05,2.2,1082,0
2009-06-10,2.28,2.28,2.18,2.18,6501,0
2009-06-11,2.12,2.3,2.1,2.3,1731,0
2009-06-12,2.15,2.3,2.15,2.18,995,0
2009-06-15,2.15,2.2,2.01,2.03,6903,0
2009-06-16,2,2.03,1.9,2,3616,0
2009-06-17,2,2,1.95,1.95,3339,0
2009-06-18,1.97,2.05,1.97,2.05,3457,0
2009-06-19,1.91,2.04,1.91,2.03,1411,0
2009-06-22,1.97,1.97,1.91,1.92,5541,0
2009-06-23,2,2,1.87,2,5319,0
2009-06-24,1.9,1.9,1.87,1.87,934,0
2009-06-25,1.8,1.95,1.8,1.95,308,0
2009-06-29,2.02,2.02,1.86,1.87,5379,0
2009-06-30,1.87,1.87,1.86,1.86,1100,0
2009-07-01,1.94,1.95,1.8,1.94,8381,0
2009-07-02,1.94,1.94,1.94,1.94,750,0
2009-07-06,1.9,1.9,1.82,1.85,1581,0
2009-07-07,1.85,1.85,1.77,1.77,8441,0
2009-07-08,1.75,1.86,1.75,1.86,1420,0
2009-07-09,1.8,1.9,1.8,1.9,1418,0
2009-07-10,1.85,1.85,1.85,1.85,600,0
2009-07-13,1.85,1.9,1.85,1.85,1073,0
2009-07-14,1.88,2.17,1.86,1.99,47544,0
2009-07-15,2,2.02,1.98,2.02,8701,0
2009-07-16,1.95,2.05,1.95,1.98,3955,0
2009-07-17,1.7,1.97,1.7,1.97,16100,0
2009-07-20,1.9,1.9,1.71,1.85,10453,0
2009-07-21,1.8,1.82,1.77,1.82,5950,0
2009-07-22,1.82,1.9,1.82,1.89,4307,0
2009-07-23,1.62,2,1.62,1.94,7850,0
2009-07-24,1.86,2,1.85,2,1400,0
2009-07-27,2,2.05,1.99,2.05,8984,0
2009-07-28,2.07,2.2,2.07,2.14,15037,0
2009-07-29,2.1,2.28,2.1,2.26,8050,0
2009-07-30,2.17,2.24,2.05,2.05,9441,0
2009-07-31,2.05,2.23,2.05,2.23,5986,0
2009-08-03,2.11,2.29,2.1,2.1,2125,0
2009-08-04,2.11,2.13,2.05,2.12,4563,0
2009-08-05,2.12,2.12,2.12,2.12,0,0
2009-08-06,2.14,2.32,2.14,2.25,10273,0
2009-08-07,2.32,2.7,2.12,2.7,22574,0
2009-08-10,2.58,3.15,2.58,3.1,23405,0
2009-08-11,3.1,3.1,3.1,3.1,0,0
2009-08-12,3.1,3.35,2.79,3.16,18202,0
2009-08-13,3.16,3.18,3.16,3.16,3100,0
2009-08-14,3.17,3.38,3.16,3.3,6378,0
2009-08-17,3.31,3.31,2.83,2.9,9713,0
2009-08-18,2.85,3.2,2.85,3.2,9318,0
2009-08-19,3.27,3.35,3.21,3.35,3741,0
2009-08-20,3.3,3.39,3.2,3.2,9211,0
2009-08-21,3.21,3.5,3.21,3.49,6346,0
2009-08-24,3.36,3.45,3.31,3.31,1538,0
2009-08-25,3.47,3.5,3.44,3.49,14798,0
2009-08-26,3.55,3.55,3.55,3.55,1350,0
2009-08-27,3.49,3.51,3.49,3.5,1526,0
2009-08-28,3.49,3.49,2.52,2.95,47166,0
2009-08-31,2.87,3.12,2.83,3.1,9622,0
2009-09-01,3.11,3.12,2.95,2.98,3700,0
2009-09-02,2.99,2.99,2.98,2.98,600,0
2009-09-03,3.04,3.15,3.04,3.06,3200,0
2009-09-04,3.05,3.06,3.04,3.04,1450,0
2009-09-08,3.04,3.24,3.04,3.05,4206,0
2009-09-09,3.11,3.13,3.1,3.1,2250,0
2009-09-10,3.25,3.3,3.25,3.25,11200,0
2009-09-11,3.37,3.41,3.37,3.37,1440,0
2009-09-14,3.24,3.24,3.15,3.15,500,0
2009-09-15,3.15,3.18,3.15,3.16,908,0
2009-09-16,3.19,3.41,3.19,3.25,3476,0
2009-09-17,3.46,3.63,3.4,3.55,10341,0
2009-09-18,3.39,3.4,3.19,3.19,11121,0
2009-09-21,3.2,3.37,3.2,3.25,3350,0
2009-09-22,3.55,3.55,3.55,3.55,848,0
2009-09-23,3.36,3.36,3.25,3.25,1100,0
2009-09-24,3.31,3.31,3.31,3.31,300,0
2009-09-25,3.41,3.5,3.2,3.2,3859,0
2009-09-28,3.25,3.25,3.2,3.25,2045,0
2009-09-29,3.2,3.2,3.17,3.2,1900,0
2009-09-30,3.18,3.49,3.18,3.49,2400,0
2009-10-01,3.49,3.5,3.49,3.5,1739,0
2009-10-02,3.34,3.35,3.26,3.26,1400,0
2009-10-05,3.24,3.24,3.24,3.24,200,0
2009-10-06,3.5,3.5,3.27,3.35,1350,0
2009-10-07,3.49,3.49,3.27,3.32,2296,0
2009-10-08,3.48,3.48,3.38,3.38,1920,0
2009-10-09,3.26,3.35,3.26,3.35,2007,0
2009-10-12,3.4,3.55,3.4,3.55,4785,0
2009-10-13,3.55,3.55,3.55,3.55,400,0
2009-10-14,3.59,3.6,3.56,3.6,1404,0
2009-10-15,3.6,3.68,3.5,3.6,4129,0
2009-10-16,3.7,3.7,3.63,3.7,2624,0
2009-10-19,3.5,3.7,3.5,3.7,4313,0
2009-10-20,3.7,3.75,3.58,3.7,3757,0
2009-10-21,3.7,3.75,3.7,3.75,3457,0
2009-10-22,3.79,3.79,3.57,3.7,2713,0
2009-10-23,3.62,3.62,3.55,3.58,3519,0
2009-10-26,3.69,3.7,3.6,3.68,2670,0
2009-10-28,3.55,3.56,3.5,3.5,4955,0
2009-10-29,3.64,3.79,3.5,3.5,3272,0
2009-10-30,3.6,3.6,3.3,3.3,7217,0
2009-11-02,3.26,3.39,3.2,3.39,3339,0
2009-11-03,3.7,3.7,3.46,3.48,3160,0
2009-11-04,3.45,3.55,3.45,3.55,1340,0
2009-11-05,3.37,3.55,3.37,3.55,1700,0
2009-11-06,3.27,3.5,3.15,3.5,4064,0
2009-11-09,3.53,3.54,3.35,3.38,600,0
2009-11-10,3.29,3.31,3.28,3.28,973,0
2009-11-11,3.21,3.21,3.2,3.21,2000,0
2009-11-13,3.25,3.36,3.25,3.36,2190,0
2009-11-16,3.3,3.3,3.25,3.3,991,0
2009-11-17,3.29,3.55,3.27,3.54,6820,0
2009-11-18,3.33,3.53,3.33,3.46,2925,0
2009-11-19,3.39,3.39,3.33,3.33,700,0
2009-11-20,3.3,3.52,3.3,3.33,3100,0
2009-11-23,3.53,3.65,3.53,3.57,6970,0
2009-11-24,3.57,3.64,3.57,3.61,1125,0
2009-11-25,3.65,3.75,3.63,3.7,15496,0
2009-11-30,3.3,3.79,3.3,3.79,5552,0
2009-12-02,3.36,3.75,3.36,3.75,6136,0
2009-12-03,3.74,4.04,3.74,4.04,6354,0
2009-12-04,4.18,4.39,4.04,4.39,17954,0
2009-12-07,4.38,4.44,4.38,4.44,2065,0
2009-12-08,4.46,5.47,4.18,5.36,58182,0
2009-12-09,5.37,5.37,5.06,5.1,10428,0
2009-12-10,5.26,5.3,4.85,5.11,12965,0
2009-12-11,5.1,5.38,5.1,5.3,4531,0
2009-12-14,5.3,6.25,4.9,5.17,47123,0
2009-12-15,5.24,5.24,4.43,4.71,30802,0
2009-12-16,4.82,5.09,4.82,5,2330,0
2009-12-17,4.91,4.98,4.61,4.86,2150,0
2009-12-18,4.62,5.05,4.62,5.05,9018,0
2009-12-21,5.05,5.05,4.7,4.78,4138,0
2009-12-22,5.02,5.02,4.75,4.89,2450,0
2009-12-23,4.99,5.16,4.94,5.02,8638,0
2009-12-24,5.15,5.15,5.13,5.13,1100,0
2009-12-28,5.12,5.12,5.02,5.02,350,0
2009-12-29,5.05,5.24,5.05,5.23,4583,0
2009-12-30,5.14,5.23,5.05,5.05,2460,0
2009-12-31,5.08,5.08,4.96,5.06,10658,0
2010-01-04,5,5.2,4.97,5.13,4460,0
2010-01-05,5.1,5.1,5.1,5.1,543,0
2010-01-06,5.1,5.1,5.1,5.1,175,0
2010-01-07,5.1,5.2,5.1,5.12,2805,0
2010-01-08,5.15,5.15,5.12,5.12,2175,0
2010-01-11,5.1,5.1,5.1,5.1,770,0
2010-01-12,5.1,5.14,5.1,5.14,1700,0
2010-01-13,5.22,5.61,5.22,5.54,14670,0
2010-01-14,5.58,6.34,5.58,6.34,34132,0
2010-01-15,6.36,6.74,6.36,6.55,7995,0
2010-01-19,6.55,6.85,6.52,6.75,4135,0
2010-01-20,6.75,6.77,6.11,6.15,22670,0
2010-01-21,6.15,6.25,6.12,6.18,4653,0
2010-01-22,6.18,6.35,6,6,6370,0
2010-01-25,6.09,6.09,5.51,5.75,6312,0
2010-01-26,5.74,5.74,5.53,5.53,13926,0
2010-01-27,5.66,5.72,5.38,5.57,4378,0
2010-01-28,5.48,5.88,5.47,5.88,4800,0
2010-01-29,6.18,6.19,5.91,5.91,3172,0
2010-02-01,5.87,6.01,5.8,5.96,11462,0
2010-02-02,5.95,6.08,5.82,6.08,15769,0
2010-02-03,5.48,6.08,5.48,6.08,3900,0
2010-02-04,5.97,6.06,5.72,5.88,11988,0
2010-02-05,5.51,6.08,5.51,6.02,1500,0
2010-02-08,5.8,5.86,5.52,5.75,1250,0
2010-02-09,5.75,5.75,5.52,5.55,7650,0
2010-02-10,5.59,5.65,5.56,5.58,2522,0
2010-02-16,5.58,6,5.57,5.69,4000,0
2010-02-17,5.69,5.79,5.69,5.79,700,0
2010-02-18,5.88,6.02,5.88,6.02,1821,0
2010-02-19,6.02,6.02,6.02,6.02,198,0
2010-02-22,5.91,5.91,5.91,5.91,402,0
2010-02-23,5.85,6,5.8,6,2407,0
2010-02-24,6,6,5.95,5.95,1200,0
2010-02-25,5.85,5.95,5.85,5.95,1352,0
2010-02-26,5.88,6.1,5.88,6.1,7175,0
2010-03-01,6.15,6.43,6.15,6.25,2616,0
2010-03-02,6.22,6.84,6.22,6.65,5372,0
2010-03-03,6.65,6.89,6.65,6.72,2435,0
2010-03-05,6.75,7.17,6.46,7.17,5559,0
2010-03-08,7.17,7.44,7.06,7.34,5600,0
2010-03-09,6.77,6.9,5.44,5.97,91254,0
2010-03-10,6.27,6.5,5.97,6.1,23688,0
2010-03-11,6.1,6.24,5.91,5.97,11571,0
2010-03-12,6.17,6.17,5.95,6,6032,0
2010-03-15,6.04,6.05,5.91,5.92,5545,0
2010-03-16,6.01,6.05,6.01,6.04,1400,0
2010-03-17,6.05,6.3,6.03,6.3,14567,0
2010-03-18,6.29,6.31,6.08,6.25,1817,0
2010-03-19,6.19,6.25,5.89,5.89,2798,0
2010-03-22,6.1,6.25,6.1,6.11,2527,0
2010-03-23,6.07,6.11,5.95,6,4214,0
2010-03-24,6.05,6.05,5.99,5.99,4772,0
2010-03-25,6,6.15,6,6,6826,0
2010-03-26,5.97,6.03,5.89,6.03,2976,0
2010-03-29,5.93,6.08,5.9,5.99,1541,0
2010-03-30,5.91,5.97,5.91,5.96,744,0
2010-04-01,5.91,6.05,5.91,6.05,850,0
2010-04-05,6.16,6.16,5.95,6.04,900,0
2010-04-06,6,6.05,5.89,5.95,8792,0
2010-04-07,6.08,6.08,5.99,5.99,900,0
2010-04-08,6.05,6.11,5.92,5.92,4675,0
2010-04-09,5.9,5.9,5.9,5.9,325,0
2010-04-12,5.91,6,5.91,5.91,2235,0
2010-04-13,6,6,6,6,280,0
2010-04-14,6.1,6.17,6.05,6.12,5141,0
2010-04-15,6.2,6.43,6.19,6.23,3271,0
2010-04-16,6.23,6.23,6.06,6.09,3641,0
2010-04-19,6.1,6.11,6.1,6.1,400,0
2010-04-20,6.2,6.2,6.19,6.2,745,0
2010-04-21,6.2,6.2,6.1,6.1,1130,0
2010-04-22,6.08,6.19,6.06,6.19,3928,0
2010-04-23,6.2,6.2,6.12,6.13,1625,0
2010-04-26,6.1,6.29,6.1,6.2,3027,0
2010-04-27,6.2,6.47,6.2,6.47,2200,0
2010-04-28,6.39,6.4,6.39,6.4,966,0
2010-04-29,6.4,6.4,6.3,6.33,1300,0
2010-04-30,6.38,6.38,6.13,6.13,1600,0
2010-05-03,6.1,6.35,6.09,6.11,3009,0
2010-05-04,6.24,6.25,6.24,6.25,988,0
2010-05-05,6.12,6.16,6.06,6.1,5520,0
2010-05-06,6.12,6.12,5.75,5.75,10421,0
2010-05-07,5.8,5.81,5.51,5.65,2787,0
2010-05-10,5.99,6,5.54,5.89,8528,0
2010-05-11,6,6,5.76,5.78,1606,0
2010-05-12,5.9,5.9,5.77,5.77,816,0
2010-05-13,5.78,5.8,5.76,5.79,1700,0
2010-05-14,5.61,5.7,5.22,5.7,2926,0
2010-05-17,5.71,5.71,5.6,5.6,1025,0
2010-05-18,5.64,5.85,5.61,5.61,46720,0
2010-05-19,5.6,5.85,5.35,5.5,2942,0
2010-05-20,5.4,5.4,5.4,5.4,1135,0
2010-05-21,5.31,5.4,5.24,5.4,5515,0
2010-05-24,5.32,5.4,5.2,5.32,4430,0
2010-05-25,5.18,5.18,4.9,5.1,7043,0
2010-05-26,5.38,5.38,5.05,5.05,245,0
2010-05-27,5.2,5.26,5.17,5.26,2126,0
2010-05-28,5.3,5.3,5.16,5.16,200,0
2010-06-01,5.2,5.4,5.2,5.4,4800,0
2010-06-02,5.53,5.85,5.53,5.78,5980,0
2010-06-04,5.75,5.75,5.42,5.42,2050,0
2010-06-07,5.42,5.42,5.07,5.2,4192,0
2010-06-08,5.27,5.27,5,5.05,1530,0
2010-06-09,5.05,5.05,4.94,5,14121,0
2010-06-10,5.19,5.19,4.89,5.05,5700,0
2010-06-11,5.3,5.5,5.08,5.49,1275,0
2010-06-14,5.3,5.38,5.2,5.21,1997,0
2010-06-15,5.34,5.42,5.1,5.2,2300,0
2010-06-16,5.2,5.25,5.2,5.25,200,0
2010-06-18,5.31,5.43,5.22,5.43,1636,0
2010-06-21,5.4,5.55,5.31,5.54,9946,0
2010-06-22,5.9,5.9,5.45,5.51,400,0
2010-06-23,5.3,5.5,5.3,5.31,505,0
2010-06-24,5.3,5.49,5.26,5.26,1900,0
2010-06-28,5.31,5.5,5.31,5.33,422,0
2010-06-30,5.35,5.35,5.3,5.3,2900,0
2010-07-01,5.11,5.35,5,5.15,8788,0
2010-07-02,5.35,5.6,5.24,5.55,7935,0
2010-07-06,5.56,5.56,5.47,5.47,2100,0
2010-07-07,5.47,5.47,5.47,5.47,200,0
2010-07-12,5.89,6,5.76,5.95,13142,0
2010-07-13,5.95,7.05,5.76,7.05,73425,0
2010-07-14,6.96,7.19,6.64,7.15,27286,0
2010-07-15,7.23,7.23,6.87,6.91,5608,0
2010-07-16,7,7,6.85,6.85,1242,0
2010-07-19,7.19,7.19,6.4,6.49,7407,0
2010-07-20,6.26,6.5,6.07,6.43,10199,0
2010-07-21,6.49,6.49,6.46,6.46,550,0
2010-07-22,6.37,6.45,5.8,5.8,17349,0
2010-07-23,5.98,6.23,5.97,6.03,4922,0
2010-07-26,6,6.25,6,6.25,562,0
2010-07-27,6.16,6.34,5.77,5.84,21608,0
2010-07-28,5.83,6.1,5.83,5.96,3312,0
2010-07-29,5.84,6.04,5.3,5.83,18024,0
2010-07-30,5.55,5.55,5.3,5.32,13558,0
2010-08-02,5.51,5.9,5.51,5.9,2190,0
2010-08-03,5.89,6.36,5.89,6.22,8006,0
2010-08-04,6.3,6.3,6.18,6.18,1174,0
2010-08-05,6.3,6.3,6.29,6.29,530,0
2010-08-06,6.25,6.28,6.2,6.22,2100,0
2010-08-09,6.22,6.26,5.86,5.9,7340,0
2010-08-10,6.1,6.1,6,6.1,8972,0
2010-08-11,6.06,6.12,6,6.12,6100,0
2010-08-12,5.96,6.08,5.64,6,2818,0
2010-08-13,5.65,6.05,5.56,6.04,1633,0
2010-08-16,5.62,6.26,5.6,6.13,3796,0
2010-08-17,5.69,6.25,5.65,5.88,11079,0
2010-08-18,5.87,5.92,5.79,5.79,7386,0
2010-08-19,5.87,5.9,5.87,5.9,1412,0
2010-08-20,5.9,5.96,5.65,5.69,6006,0
2010-08-23,5.73,5.98,5.71,5.92,8137,0
2010-08-24,5.65,5.72,5.65,5.65,6191,0
2010-08-25,5.52,5.98,5.49,5.86,6780,0
2010-08-26,5.86,5.92,5.6,5.6,3089,0
2010-08-27,5.79,5.79,5.74,5.74,200,0
2010-08-30,5.67,5.75,5.67,5.74,1780,0
2010-08-31,5.75,5.75,5.75,5.75,100,0
2010-09-01,5.7,5.7,5.65,5.65,2050,0
2010-09-02,5.76,5.8,5.75,5.8,975,0
2010-09-03,5.92,5.92,5.87,5.9,425,0
2010-09-07,5.85,6.12,5.85,6.04,9039,0
2010-09-08,6.15,6.25,6.11,6.11,3266,0
2010-09-09,6.06,6.33,6.06,6.33,7111,0
2010-09-10,6.49,6.52,6.35,6.42,3903,0
2010-09-13,6.48,6.9,6.06,6.41,75212,0
2010-09-14,6.56,6.85,6.35,6.36,5703,0
2010-09-15,6.3,6.44,6.05,6.05,3470,0
2010-09-16,6.1,6.16,6.1,6.15,6630,0
2010-09-17,6.14,6.4,6.1,6.4,2209,0
2010-09-20,6.31,6.31,5.65,5.75,27673,0
2010-09-21,6.2,6.24,5.96,5.96,6955,0
2010-09-22,5.96,6,5.82,5.85,3355,0
2010-09-23,5.86,5.89,5.85,5.85,1600,0
2010-09-24,5.85,5.87,5.8,5.82,3228,0
2010-09-27,5.84,5.84,5.84,5.84,200,0
2010-09-28,5.91,5.91,5.91,5.91,500,0
2010-09-29,5.9,5.9,5.9,5.9,600,0
2010-09-30,5.87,5.9,5.85,5.85,3300,0
2010-10-01,5.83,5.9,5.82,5.82,1329,0
2010-10-04,5.82,5.82,5.76,5.76,2207,0
2010-10-05,5.78,5.9,5.78,5.9,2000,0
2010-10-07,5.76,5.9,5.76,5.77,3253,0
2010-10-08,5.76,5.85,5.76,5.85,500,0
2010-10-11,5.8,5.8,5.8,5.8,2100,0
2010-10-12,5.81,5.84,5.81,5.84,2700,0
2010-10-13,5.84,5.9,5.81,5.81,2483,0
2010-10-14,5.78,5.89,5.78,5.88,1100,0
2010-10-15,5.99,6.04,5.88,5.88,3751,0
2010-10-18,5.88,5.96,5.8,5.96,4870,0
2010-10-19,5.96,5.96,5.8,5.85,338,0
2010-10-20,5.8,5.96,5.8,5.81,4950,0
2010-10-21,5.82,5.82,5.6,5.63,8458,0
2010-10-22,5.75,5.9,5.64,5.72,5200,0
2010-10-25,5.9,5.95,5.59,5.6,17740,0
2010-10-26,5.7,5.94,5.63,5.63,1090,0
2010-10-27,5.75,5.77,5.75,5.75,1450,0
2010-10-28,5.75,5.82,5.5,5.56,22021,0
2010-10-29,5.42,5.6,5.4,5.58,5648,0
2010-11-01,5.5,5.59,5.5,5.57,1591,0
2010-11-02,5.58,5.95,5.58,5.85,6340,0
2010-11-03,5.85,5.85,5.85,5.85,500,0
2010-11-04,6,6,5.9,5.9,2355,0
2010-11-05,5.8,6,5.8,6,3100,0
2010-11-08,6,6.06,6,6.05,2717,0
2010-11-09,6.15,6.15,6,6.08,5075,0
2010-11-11,5.96,6.06,5.96,6.06,2630,0
2010-11-12,6,6,6,6,300,0
2010-11-15,5.98,5.99,5.95,5.96,1486,0
2010-11-16,6,6.24,5.96,5.96,7888,0
2010-11-17,5.96,6.23,5.96,6.23,233,0
2010-11-18,5.96,6,5.96,6,1102,0
2010-11-22,6.01,6.01,5.71,5.71,4890,0
2010-11-23,5.76,5.76,5.61,5.71,4841,0
2010-11-24,5.71,5.72,5.55,5.6,11203,0
2010-11-26,5.55,5.55,5.4,5.5,2100,0
2010-11-29,5.78,6.12,5.78,5.98,2656,0
2010-11-30,5.94,5.99,5.51,5.57,5279,0
2010-12-01,5.47,5.66,5.47,5.66,4477,0
2010-12-02,5.71,5.71,5.7,5.71,1154,0
2010-12-06,5.75,6.05,5.75,6.05,2400,0
2010-12-07,5.86,5.86,5.85,5.85,1125,0
2010-12-08,5.71,5.8,5.71,5.71,550,0
2010-12-09,5.51,5.79,5.47,5.6,11630,0
2010-12-10,5.48,5.51,5.37,5.48,13674,0
2010-12-13,5.46,6.69,5.34,6.6,91718,0
2010-12-14,6.55,6.6,6.4,6.46,6720,0
2010-12-15,6.41,6.6,6.11,6.38,11288,0
2010-12-16,6.57,6.7,6.25,6.25,11976,0
2010-12-17,6.25,6.5,6.25,6.3,2240,0
2010-12-20,6.28,6.65,6.26,6.37,13775,0
2010-12-21,6.5,6.63,6.45,6.63,1740,0
2010-12-22,6.45,6.61,6.45,6.61,1091,0
2010-12-23,6.34,6.41,6.33,6.41,700,0
2010-12-27,6.61,6.65,6.41,6.43,4351,0
2010-12-28,6.32,6.49,6.31,6.47,4154,0
2010-12-29,6.4,6.4,6.33,6.38,3900,0
2010-12-31,6.34,6.4,6.32,6.4,1244,0
2011-01-03,6.27,6.36,6.25,6.36,6600,0
2011-01-04,6.35,6.59,6.29,6.56,2239,0
2011-01-05,6.36,6.5,6.35,6.49,2941,0
2011-01-06,6.44,6.5,6.36,6.5,4358,0
2011-01-07,6.46,6.46,6.29,6.35,6076,0
2011-01-10,6.36,6.45,6.26,6.26,3822,0
2011-01-11,6.42,6.44,6.35,6.35,1100,0
2011-01-12,6.35,6.39,6.35,6.39,1900,0
2011-01-13,6.3,6.45,6.28,6.45,2260,0
2011-01-14,6.49,6.61,6.45,6.6,9530,0
2011-01-18,6.65,6.95,6.65,6.95,16758,0
2011-01-19,6.91,7.2,6.9,7.18,10296,0
2011-01-20,7.08,7.18,6.88,6.93,12928,0
2011-01-21,6.92,6.93,6.81,6.84,1990,0
2011-01-24,6.86,6.86,6.31,6.55,9394,0
2011-01-25,6.56,7.17,6.56,7.13,6507,0
2011-01-26,7.22,7.44,7.22,7.3,12807,0
2011-01-27,7.24,7.27,7.24,7.27,990,0
2011-01-28,7.13,7.19,7,7.19,4086,0
2011-01-31,7.11,7.38,7.07,7.26,6414,0
2011-02-01,7.34,7.44,7.2,7.44,8201,0
2011-02-02,7.43,7.6,7.09,7.09,6976,0
2011-02-03,7.2,7.5,7.1,7.5,2375,0
2011-02-04,7.69,8.1,7.48,8.04,31988,0
2011-02-07,8,8.21,7.81,8.12,22231,0
2011-02-08,8.2,8.58,8.2,8.5,20794,0
2011-02-09,8.53,8.74,8.5,8.74,23251,0
2011-02-10,8.76,8.94,8.67,8.74,24386,0
2011-02-11,8.77,8.81,8.62,8.7,5033,0
2011-02-14,8.77,8.9,8.65,8.84,11816,0
2011-02-15,8.8,8.8,8.4,8.52,11976,0
2011-02-16,8.79,8.79,8.2,8.2,5383,0
2011-02-17,8.38,8.8,8.38,8.68,10534,0
2011-02-18,8.79,8.8,8.2,8.5,7463,0
2011-02-22,8.5,8.5,8.21,8.3,5128,0
2011-02-23,8.21,8.74,8,8.03,8626,0
2011-02-24,8.02,8.78,8.02,8.07,9497,0
2011-02-25,8.28,8.56,8.13,8.31,5364,0
2011-02-28,8.55,8.55,8.31,8.32,2560,0
2011-03-01,8.33,8.68,8.01,8.07,8610,0
2011-03-02,8.08,8.27,8.01,8.17,3602,0
2011-03-03,8.16,8.33,8.08,8.12,5350,0
2011-03-04,8.23,8.64,8.23,8.49,1300,0
2011-03-07,8.13,8.58,8.13,8.58,4777,0
2011-03-08,7.45,7.48,6.29,6.41,124215,0
2011-03-09,6.8,6.82,6.25,6.25,31488,0
2011-03-10,6.3,6.3,5.56,5.56,56008,0
2011-03-11,5.5,5.65,5.03,5.3,103274,0
2011-03-14,5.35,5.39,5.17,5.33,18442,0
2011-03-15,5.03,5.22,5.03,5.08,9582,0
2011-03-16,5.37,5.38,5.06,5.11,4300,0
2011-03-17,5.14,5.25,5.06,5.06,3419,0
2011-03-18,5.06,5.25,5.05,5.23,6457,0
2011-03-21,5.24,5.64,5.24,5.63,15699,0
2011-03-22,5.59,5.69,5.41,5.63,1893,0
2011-03-23,5.37,5.61,5.37,5.44,12200,0
2011-03-24,5.42,5.5,5.4,5.45,6891,0
2011-03-25,5.4,5.59,5.4,5.5,28985,0
2011-03-28,5.51,5.63,5.41,5.5,23538,0
2011-03-29,5.42,5.55,5.41,5.43,6821,0
2011-03-30,5.46,5.56,5.41,5.41,7816,0
2011-03-31,5.41,5.54,5.41,5.42,8350,0
2011-04-01,5.43,5.44,5.4,5.41,1978,0
2011-04-04,5.42,5.55,5.42,5.44,1550,0
2011-04-05,5.49,5.49,5.1,5.26,28678,0
2011-04-06,5.25,5.25,5.2,5.2,2500,0
2011-04-07,5.18,5.3,5.16,5.28,6910,0
2011-04-08,5.19,5.2,5.15,5.16,4257,0
2011-04-11,5.18,5.19,5.16,5.16,1400,0
2011-04-12,5.16,5.16,5.16,5.16,100,0
2011-04-14,5.18,5.19,5.12,5.12,3600,0
2011-04-15,5.15,5.2,5.13,5.2,2143,0
2011-04-18,5.12,5.26,5.08,5.09,8580,0
2011-04-19,5.11,5.11,5.08,5.08,276,0
2011-04-20,5.11,5.12,5.06,5.09,2765,0
2011-04-21,5.15,5.15,5.15,5.15,100,0
2011-04-25,5.25,5.27,5.08,5.08,3533,0
2011-04-26,5.15,5.21,5.1,5.1,2313,0
2011-04-27,5.18,5.25,5.08,5.12,4904,0
2011-04-28,5.16,5.16,5.12,5.12,500,0
2011-04-29,5.15,5.29,5.12,5.29,4164,0
2011-05-02,5.28,5.3,5.1,5.2,1775,0
2011-05-04,5.1,5.4,5.1,5.11,1655,0
2011-05-06,5.36,5.37,5.15,5.26,700,0
2011-05-09,5.12,5.12,5.12,5.12,100,0
2011-05-10,5.16,5.17,5.12,5.17,8700,0
2011-05-11,5.17,5.24,5.15,5.19,6690,0
2011-05-12,5.21,5.21,5.14,5.2,1850,0
2011-05-13,5.22,5.23,5.22,5.23,1100,0
2011-05-16,5.15,5.22,5,5.1,9590,0
2011-05-17,5.01,5.03,4.79,4.86,10748,0
2011-05-18,4.84,4.86,4.84,4.85,1400,0
2011-05-19,4.81,4.85,4.7,4.85,2700,0
2011-05-20,5.01,5.01,4.7,4.71,3962,0
2011-05-23,4.71,4.83,4.71,4.83,3676,0
2011-05-24,4.78,4.78,4.73,4.73,650,0
2011-05-25,4.78,4.82,4.69,4.77,3866,0
2011-05-26,4.71,4.71,4.6,4.65,10100,0
2011-05-27,4.68,4.83,4.68,4.71,7730,0
2011-05-31,4.7,4.7,4.7,4.7,4360,0
2011-06-01,4.7,4.7,4.53,4.61,7911,0
2011-06-02,4.55,4.57,4.52,4.52,11625,0
2011-06-03,4.56,4.68,4.56,4.63,1167,0
2011-06-06,4.61,4.62,4.58,4.61,7182,0
2011-06-07,4.66,4.66,4.61,4.63,1442,0
2011-06-08,4.62,4.62,4.61,4.61,13450,0
2011-06-09,4.61,4.8,4.61,4.74,10400,0
2011-06-10,4.66,4.74,4.61,4.64,8460,0
2011-06-13,4.64,4.64,4.61,4.63,4544,0
2011-06-14,4.64,4.76,4.61,4.62,5600,0
2011-06-15,4.62,4.73,4.62,4.73,1400,0
2011-06-16,4.64,4.64,4.61,4.61,6133,0
2011-06-17,4.63,4.72,4.61,4.7,5089,0
2011-06-20,4.64,4.64,4.61,4.61,1000,0
2011-06-21,4.75,4.75,4.6,4.6,400,0
2011-06-22,4.58,4.6,4.57,4.58,8300,0
2011-06-23,4.58,4.59,4.52,4.53,26239,0
2011-06-24,4.56,4.72,4.56,4.63,400,0
2011-06-27,4.61,4.61,4.53,4.53,3790,0
2011-06-28,4.53,4.58,4.53,4.58,900,0
2011-06-29,4.6,4.64,4.58,4.63,5417,0
2011-06-30,4.63,4.66,4.59,4.59,2318,0
2011-07-01,4.63,4.63,4.58,4.58,1439,0
2011-07-05,4.61,4.61,4.58,4.58,1500,0
2011-07-06,4.59,4.8,4.59,4.8,4618,0
2011-07-07,4.76,5.19,4.76,5.16,10366,0
2011-07-08,5.05,5.35,5.05,5.25,7652,0
2011-07-11,5.15,5.25,5.15,5.2,3300,0
2011-07-12,5.2,5.2,5.05,5.07,2534,0
2011-07-13,5,5.03,4.59,4.98,6796,0
2011-07-14,5,5,4.93,4.93,1957,0
2011-07-15,4.81,4.86,4.8,4.86,500,0
2011-07-18,4.83,4.83,4.75,4.77,1722,0
2011-07-19,4.9,4.97,4.8,4.8,3046,0
2011-07-20,4.98,5.09,4.92,5.09,5365,0
2011-07-21,5.1,5.1,4.93,4.99,4060,0
2011-07-22,4.92,5,4.9,4.95,6808,0
2011-07-25,4.91,4.95,4.9,4.95,5400,0
2011-07-26,4.94,4.94,4.89,4.9,3107,0
2011-07-27,4.91,4.92,4.8,4.84,5605,0
2011-07-28,4.8,4.84,4.8,4.81,2900,0
2011-07-29,4.8,4.87,4.8,4.8,3500,0
2011-08-02,4.8,4.8,4.72,4.72,3100,0
2011-08-03,4.93,4.93,4.71,4.81,2900,0
2011-08-04,4.79,4.79,4.46,4.48,13879,0
2011-08-05,4.35,4.35,3.65,4.3,10492,0
2011-08-08,4.08,4.11,4,4,25315,0
2011-08-09,4.21,4.22,4.2,4.21,1083,0
2011-08-10,4.15,4.33,4.14,4.14,3100,0
2011-08-11,4.15,4.3,4.05,4.3,9100,0
2011-08-12,4.3,4.3,4.2,4.2,900,0
2011-08-15,4.2,4.29,4.2,4.29,500,0
2011-08-17,4.26,4.28,4.26,4.28,1061,0
2011-08-18,4.2,4.21,4.14,4.21,9000,0
2011-08-19,4.17,4.17,4.14,4.14,4931,0
2011-08-22,4.16,4.39,4.15,4.25,1498,0
2011-08-23,4.2,4.39,4.2,4.35,4495,0
2011-08-25,4.45,4.45,4.4,4.4,900,0
2011-08-26,4.35,4.35,4.35,4.35,1200,0
2011-08-29,4.36,4.41,4.36,4.41,600,0
2011-08-30,4.48,4.48,4.26,4.34,8975,0
2011-08-31,4.23,4.27,4.2,4.27,1500,0
2011-09-02,4.11,4.15,4.11,4.15,900,0
2011-09-06,4.01,4.24,4,4.2,4132,0
2011-09-07,4.04,4.13,3.7,3.94,12650,0
2011-09-08,3.93,3.95,3.93,3.95,400,0
2011-09-09,3.73,3.85,3.72,3.85,3900,0
2011-09-12,3.77,3.91,3.67,3.67,2679,0
2011-09-13,3.77,4.02,3.55,4.01,9024,0
2011-09-14,3.79,3.86,3.7,3.86,3176,0
2011-09-15,3.87,3.9,3.68,3.87,1664,0
2011-09-16,3.6,3.72,3.55,3.55,7587,0
2011-09-19,3.55,3.86,3.55,3.86,600,0
2011-09-20,3.68,3.78,3.55,3.68,4100,0
2011-09-22,3.58,3.79,3.5,3.5,2520,0
2011-09-23,3.42,3.47,3.42,3.47,1300,0
2011-09-26,3.48,3.51,3.45,3.45,7264,0
2011-09-27,3.45,3.49,3.36,3.49,8299,0
2011-09-28,3.43,3.43,3.31,3.33,2800,0
2011-09-29,3.3,3.45,3.25,3.4,6131,0
2011-10-03,3.33,3.39,3.26,3.26,5787,0
2011-10-04,3.25,3.39,3.15,3.25,4960,0
2011-10-05,3.26,3.39,3.26,3.39,400,0
2011-10-06,3.27,3.37,3.26,3.26,1600,0
2011-10-10,3.3,3.4,3.3,3.4,900,0
2011-10-11,3.26,3.75,3.26,3.44,4100,0
2011-10-12,3.45,3.59,3.42,3.48,3871,0
2011-10-13,3.6,3.6,3.6,3.6,825,0
2011-10-14,3.49,3.56,3.49,3.55,1698,0
2011-10-17,3.51,3.62,3.44,3.44,7144,0
2011-10-19,3.45,3.62,3.42,3.61,8609,0
2011-10-21,3.75,3.75,3.6,3.6,1200,0
2011-10-24,3.51,3.69,3.44,3.6,36585,0
2011-10-25,3.59,3.62,3.43,3.62,6008,0
2011-10-26,3.69,3.69,3.68,3.69,535,0
2011-10-27,3.67,3.68,3.55,3.64,9210,0
2011-10-28,3.76,3.77,3.56,3.77,10096,0
2011-11-01,3.56,3.56,3.53,3.53,400,0
2011-11-02,3.59,3.65,3.53,3.65,11631,0
2011-11-03,3.66,3.68,3.55,3.55,7865,0
2011-11-04,3.65,3.66,3.54,3.65,16513,0
2011-11-07,3.66,3.66,3.66,3.66,100,0
2011-11-08,3.72,3.72,3.65,3.65,10335,0
2011-11-09,3.65,3.66,3.61,3.61,1826,0
2011-11-10,3.61,3.73,3.53,3.73,4022,0
2011-11-11,3.65,3.74,3.65,3.74,1300,0
2011-11-14,3.66,3.78,3.66,3.78,2600,0
2011-11-15,3.68,3.68,3.65,3.68,1800,0
2011-11-16,3.65,3.68,3.65,3.68,2790,0
2011-11-17,3.65,3.68,3.51,3.52,8358,0
2011-11-18,3.52,3.55,3.48,3.48,8300,0
2011-11-22,3.49,3.52,3.49,3.5,4105,0
2011-11-23,3.42,3.42,3.35,3.35,2403,0
2011-11-25,3.3,3.31,3.3,3.31,930,0
2011-11-28,3.43,3.74,3.4,3.74,3901,0
2011-11-29,3.67,3.71,3.67,3.67,300,0
2011-11-30,3.75,3.75,3.35,3.65,2260,0
2011-12-01,3.53,3.83,3.51,3.82,7240,0
2011-12-02,3.86,3.94,3.76,3.86,10690,0
2011-12-07,3.81,3.85,3.66,3.81,7310,0
2011-12-09,3.64,3.95,3.64,3.94,955,0
2011-12-12,3.81,3.81,3.77,3.8,3490,0
2011-12-13,3.62,3.8,3.44,3.5,14135,0
2011-12-14,3.45,3.5,3.45,3.5,2500,0
2011-12-15,3.5,3.51,3.46,3.51,1200,0
2011-12-16,3.52,3.63,3.4,3.57,7500,0
2011-12-19,3.42,3.49,3.4,3.49,1000,0
2011-12-20,3.6,3.8,3.5,3.74,10474,0
2011-12-21,3.55,3.55,3.51,3.51,400,0
2011-12-22,3.63,3.63,3.45,3.51,5539,0
2011-12-23,3.7,3.71,3.5,3.65,8994,0
2011-12-27,3.61,3.65,3.46,3.47,7152,0
2011-12-28,3.45,3.56,3.4,3.48,15016,0
2011-12-29,3.47,3.47,3.15,3.4,22580,0
2011-12-30,3.37,3.4597,3.21,3.3,15774,0
2012-01-03,3.35,3.41,3.33,3.33,4500,0
2012-01-04,3.33,3.36,3.33,3.36,834,0
2012-01-05,3.36,3.99,3.23,3.76,20455,0
2012-01-06,3.85,3.85,3.6,3.77,1301,0
2012-01-09,3.58,3.58,3.51,3.55,1900,0
2012-01-10,3.58,3.95,3.55,3.72,2518,0
2012-01-11,3.7,3.95,3.7,3.82,6286,0
2012-01-12,3.8,3.96,3.71,3.86,4245,0
2012-01-13,3.73,3.83,3.7,3.73,2562,0
2012-01-17,3.71,3.86,3.7,3.73,7655,0
2012-01-18,3.81,3.81,3.7,3.8,5102,0
2012-01-19,3.8,3.8,3.75,3.77,2104,0
2012-01-20,3.76,4.12,3.75,3.96,10620,0
2012-01-23,3.98,4,3.6,3.84,15789,0
2012-01-24,3.8,3.8,3.73,3.8,800,0
2012-01-25,3.76,4.11,3.76,4.01,2000,0
2012-01-27,3.75,3.76,3.71,3.71,5800,0
2012-01-30,3.74,3.76,3.6,3.72,12100,0
2012-01-31,3.74,3.75,3.69,3.73,600,0
2012-02-01,3.74,3.75,3.66,3.75,8600,0
2012-02-02,3.74,3.8,3.74,3.75,3200,0
2012-02-03,3.76,3.8,3.73,3.74,6296,0
2012-02-07,3.75,3.75,3.66,3.66,4505,0
2012-02-08,3.66,3.74,3.66,3.74,1290,0
2012-02-09,3.74,3.77,3.74,3.75,960,0
2012-02-10,3.66,3.66,3.66,3.66,270,0
2012-02-13,3.71,3.86,3.66,3.75,10050,0
2012-02-14,3.75,3.77,3.75,3.76,11400,0
2012-02-15,3.79,3.81,3.79,3.81,3000,0
2012-02-17,3.87,3.87,3.87,3.87,1000,0
2012-02-21,3.88,3.95,3.87,3.95,2130,0
2012-02-22,3.91,3.95,3.87,3.9,61000,0
2012-02-23,3.9,3.9,3.9,3.9,1685,0
2012-02-24,3.9,3.9,3.9,3.9,2437,0
2012-02-27,3.88,3.9,3.88,3.9,767,0
2012-02-28,3.9,3.95,3.87,3.95,7581,0
2012-02-29,3.9,3.95,3.9,3.9,507,0
2012-03-01,4.14,4.14,4.11,4.12,8300,0
2012-03-02,4.12,4.12,4.04,4.04,600,0
2012-03-05,4.12,4.12,3.9,4.04,7603,0
2012-03-06,4.04,4.04,3.87,3.9,5955,0
2012-03-07,3.9,3.91,3.85,3.9,5555,0
2012-03-08,4.05,4.14,4,4.02,4437,0
2012-03-09,4,4,4,4,977,0
2012-03-12,3.83,3.89,3.81,3.85,5240,0
2012-03-13,3.81,3.87,3.72,3.72,15806,0
2012-03-14,3.89,3.89,3.72,3.76,7225,0
2012-03-15,3.84,3.85,3.74,3.76,2730,0
2012-03-16,3.8,3.84,3.77,3.84,3234,0
2012-03-19,3.85,3.91,3.82,3.9,6960,0
2012-03-20,3.9,4,3.77,3.84,13950,0
2012-03-21,3.87,4,3.83,3.83,3150,0
2012-03-22,3.82,3.82,3.82,3.82,300,0
2012-03-23,3.93,3.97,3.93,3.97,3999,0
2012-03-26,4,4,3.85,3.85,2251,0
2012-03-27,3.85,4.33,3.85,4.21,18526,0
2012-03-28,4.27,4.28,4.2,4.27,4586,0
2012-03-29,4.28,4.38,4.22,4.34,5330,0
2012-03-30,4.28,4.3,4.11,4.11,7750,0
2012-04-02,4.11,4.4,4.11,4.18,4225,0
2012-04-03,4.16,4.32,4.06,4.29,2351,0
2012-04-04,4.23,4.23,3.98,4.09,1050,0
2012-04-05,4.24,4.24,4.24,4.24,250,0
2012-04-09,4.1,4.19,4.1,4.19,550,0
2012-04-10,4.09,4.09,3.93,3.93,2480,0
2012-04-11,3.97,4.24,3.97,3.98,3200,0
2012-04-12,3.97,4.2,3.93,4.14,3600,0
2012-04-13,4.19,4.19,4.11,4.15,3367,0
2012-04-16,4.2,4.2,4.14,4.17,3811,0
2012-04-17,4.2,4.2,4.17,4.17,5995,0
2012-04-18,4.14,4.15,3.95,4.13,4664,0
2012-04-19,4.1,4.13,3.96,3.97,3043,0
2012-04-23,3.95,3.96,3.95,3.96,990,0
2012-04-24,3.94,3.94,3.93,3.93,1204,0
2012-04-25,3.96,4.08,3.95,4.03,2119,0
2012-04-26,4.05,4.05,3.93,3.93,1800,0
2012-04-30,3.77,3.77,3.77,3.77,1750,0
2012-05-01,3.79,3.95,3.79,3.95,1100,0
2012-05-02,3.98,4,3.98,3.99,1904,0
2012-05-03,4,4,3.85,3.85,1700,0
2012-05-04,3.72,3.72,3.72,3.72,1500,0
2012-05-07,3.78,4,3.78,4,9660,0
2012-05-09,3.93,3.99,3.79,3.99,1435,0
2012-05-10,3.99,3.99,3.9,3.9,1900,0
2012-05-11,3.9,3.95,3.86,3.95,1025,0
2012-05-14,3.93,4.15,3.88,4.11,13250,0
2012-05-16,3.82,4.14,3.74,3.76,6500,0
2012-05-17,3.74,3.74,3.74,3.74,200,0
2012-05-18,3.72,3.72,3.71,3.71,771,0
2012-05-21,3.8,3.8,3.8,3.8,2400,0
2012-05-22,3.8,3.8,3.65,3.65,2356,0
2012-05-23,3.65,3.94,3.65,3.94,5700,0
2012-05-24,3.66,3.78,3.66,3.78,300,0
2012-05-25,3.65,3.65,3.65,3.65,500,0
2012-05-29,3.7,3.7,3.7,3.7,100,0
2012-05-30,3.65,3.65,3.5,3.5,1542,0
2012-05-31,3.51,3.8,3.51,3.8,400,0
2012-06-01,3.72,3.79,3.47,3.68,3100,0
2012-06-04,3.72,3.77,3.68,3.77,14535,0
2012-06-05,3.72,3.99,3.57,3.62,5801,0
2012-06-06,3.66,3.66,3.66,3.66,1045,0
2012-06-07,3.73,3.75,3.66,3.72,3050,0
2012-06-08,3.71,3.72,3.71,3.72,400,0
2012-06-11,3.73,3.75,3.62,3.62,2137,0
2012-06-13,3.86,3.86,3.55,3.61,3298,0
2012-06-14,3.61,3.61,3.61,3.61,280,0
2012-06-15,3.75,3.75,3.74,3.74,367,0
2012-06-18,3.7,3.75,3.7,3.75,365,0
2012-06-19,3.62,3.74,3.6,3.71,3351,0
2012-06-20,3.58,3.74,3.47,3.74,2829,0
2012-06-21,3.51,3.51,3.09,3.35,10401,0
2012-06-22,3.35,3.35,3.35,3.35,535,0
2012-06-25,3.31,3.31,3.17,3.17,2149,0
2012-06-26,3.21,3.21,3.21,3.21,300,0
2012-06-27,3.19,3.25,3.04,3.25,4998,0
2012-06-28,3.46,3.46,3.1,3.11,800,0
2012-06-29,3.28,3.39,3.18,3.35,4101,0
2012-07-03,3.2,3.467,3.2,3.467,3783,0
2012-07-05,3.4,3.49,3.4,3.49,1848,0
2012-07-06,3.4,3.5,3.37,3.37,3302,0
2012-07-09,3.31,3.31,3.31,3.31,1000,0
2012-07-10,3.32,3.48,3.31,3.48,4301,0
2012-07-11,3.31,3.35,3.31,3.35,653,0
2012-07-13,3.49,3.8,3.49,3.5,15969,0
2012-07-16,3.78,3.78,3.6,3.66,3000,0
2012-07-17,3.51,3.58,3.3605,3.58,3501,0
2012-07-18,3.71,3.71,3.51,3.51,1694,0
2012-07-19,3.45,3.6,3.45,3.6,355,0
2012-07-20,3.41,3.72,3.41,3.44,6500,0
2012-07-23,3.47,3.47,3.41,3.41,600,0
2012-07-24,3.46,3.47,3.45,3.4501,3500,0
2012-07-25,3.52,3.59,3.45,3.59,6438,0
2012-07-26,3.43,3.47,3.43,3.45,1600,0
2012-07-27,3.44,3.69,3.44,3.44,1740,0
2012-07-30,3.54,3.55,3.54,3.55,1502,0
2012-07-31,3.64,3.64,3.47,3.49,3800,0
2012-08-02,3.41,3.41,3.35,3.35,242,0
2012-08-03,3.58,3.6,3.47,3.47,7125,0
2012-08-06,3.58,3.7898,3.58,3.74,2820,0
2012-08-07,3.5,3.5,3.5,3.5,2200,0
2012-08-08,3.55,3.75,3.55,3.71,4500,0
2012-08-09,3.77,3.77,3.75,3.75,1700,0
2012-08-10,3.53,3.55,3.51,3.52,5448,0
2012-08-13,3.52,3.5986,3.45,3.5986,2700,0
2012-08-14,3.54,3.54,3.5,3.5,2525,0
2012-08-15,3.46,3.46,3.45,3.45,700,0
2012-08-16,3.61,3.63,3.4,3.63,1400,0
2012-08-17,3.53,3.66,3.53,3.66,1359,0
2012-08-20,3.66,3.67,3.639,3.67,3629,0
2012-08-21,3.68,3.6862,3.68,3.6862,912,0
2012-08-22,3.6,3.68,3.6,3.68,1239,0
2012-08-24,3.7,3.86,3.67,3.85,9428,0
2012-08-27,3.85,3.95,3.73,3.82,5367,0
2012-08-28,3.8,3.97,3.69,3.75,3720,0
2012-08-29,3.75,3.8,3.75,3.79,4350,0
2012-08-30,3.75,3.89,3.5223,3.75,22180,0
2012-08-31,3.79,3.9083,3.63,3.63,4021,0
2012-09-04,3.66,3.9499,3.66,3.75,8847,0
2012-09-05,3.66,3.77,3.64,3.651,5704,0
2012-09-06,3.75,3.8499,3.74,3.75,4022,0
2012-09-07,3.76,3.94,3.71,3.7482,24315,0
2012-09-10,3.8,3.8,3.64,3.73,400,0
2012-09-11,3.75,4.6397,3.75,4.5,69919,0
2012-09-12,4.53,4.76,4.512,4.76,28141,0
2012-09-13,4.75,4.85,4.35,4.35,39875,0
2012-09-14,4.35,4.7,4.35,4.65,12573,0
2012-09-17,4.5,4.72,4.5,4.72,400,0
2012-09-18,4.51,4.72,4.5,4.6,22982,0
2012-09-19,4.51,4.7,4.5,4.5,1540,0
2012-09-20,4.5,4.85,4.49,4.7,21927,0
2012-09-21,4.5563,4.73,4.5563,4.61,1123,0
2012-09-24,4.59,4.74,4.55,4.56,6400,0
2012-09-25,4.6,4.65,4.6,4.65,3600,0
2012-09-26,4.69,4.7,4.69,4.7,700,0
2012-09-27,4.69,4.7,4.4,4.41,11732,0
2012-09-28,4.32,4.51,4.1,4.35,7139,0
2012-10-01,4.4,4.62,4.4,4.61,11609,0
2012-10-02,4.44,4.67,4.4,4.4,2157,0
2012-10-04,4.58,4.67,4.57,4.67,4515,0
2012-10-05,4.67,5,4.62,4.95,20200,0
2012-10-08,5,5.25,5,5.25,12107,0
2012-10-09,5.13,5.28,5.08,5.08,6136,0
2012-10-10,5.05,5.19,5.05,5.11,1500,0
2012-10-12,4.76,5.03,4.76,5.03,243,0
2012-10-15,5.05,5.07,5.03,5.04,4788,0
2012-10-16,5.0308,5.25,5.0308,5.25,5863,0
2012-10-17,5.22,5.25,5.22,5.25,1275,0
2012-10-18,5.0401,5.0401,5.0401,5.0401,200,0
2012-10-19,5.04,5.05,5.03,5.05,900,0
2012-10-23,4.93,4.93,4.75,4.7983,4458,0
2012-10-25,4.81,4.81,4.58,4.58,3080,0
2012-10-26,4.65,4.65,4.37,4.45,4954,0
2012-10-31,4.4,4.57,4.4,4.53,510,0
2012-11-05,4.41,4.53,4.41,4.44,4548,0
2012-11-06,4.373,4.4475,4.373,4.44,1200,0
2012-11-07,4.32,4.52,4.25,4.52,8567,0
2012-11-09,4.29,4.35,4.21,4.35,4950,0
2012-11-12,4.36,4.36,4.22,4.24,5200,0
2012-11-13,4.26,4.33,4.25,4.25,6100,0
2012-11-14,4.36,4.36,4.2,4.3,1700,0
2012-11-15,4.21,4.21,4.2,4.2,1200,0
2012-11-16,4.2,4.2,4.12,4.15,3400,0
2012-11-19,4.2,4.2,4.15,4.1501,1400,0
2012-11-20,4.17,4.17,4.07,4.0701,1220,0
2012-11-21,4.1,4.15,4.1,4.14,2700,0
2012-11-23,4.15,4.49,4.15,4.49,3020,0
2012-11-26,4.2,4.26,4.16,4.24,6100,0
2012-11-27,4.24,4.25,4.15,4.16,4500,0
2012-11-28,4.16,4.1735,4.01,4.09,15544,0
2012-11-29,4.12,4.1201,4.12,4.1201,500,0
2012-11-30,4.11,4.11,4.11,4.11,300,0
2012-12-03,4.14,4.47,4.1024,4.28,4167,0
2012-12-04,4.16,4.21,4.16,4.19,2266,0
2012-12-05,4.15,4.2,4.06,4.2,5138,0
2012-12-06,4.15,4.1801,4.15,4.1801,1500,0
2012-12-07,4.15,4.18,4.07,4.07,15658,0
2012-12-10,4.15,4.1799,4.04,4.04,5300,0
2012-12-11,4.15,4.15,4.05,4.05,2400,0
2012-12-12,4.15,4.85,4.1,4.42,102347,0
2012-12-13,4.65,4.86,4.15,4.34,28642,0
2012-12-14,4.53,4.554,4.25,4.4,9250,0
2012-12-17,4.3,4.39,4.155,4.21,21874,0
2012-12-18,4.18,4.18,4.1,4.1421,15915,0
2012-12-19,4.15,4.22,4.1499,4.17,7597,0
2012-12-20,4.14,4.25,4.14,4.25,4237,0
2012-12-21,4.2,4.25,4.2,4.25,9958,0
2012-12-24,4.19,4.19,4.11,4.11,2144,0
2012-12-26,4.1,4.12,4.1,4.12,1380,0
2012-12-27,4.1501,4.1514,4.14,4.1514,2206,0
2012-12-28,4.16,4.1681,4.12,4.12,1480,0
2012-12-31,4.07,4.23,4.07,4.1201,6200,0
2013-01-02,4.18,4.38,4.18,4.3,11698,0
2013-01-03,4.41,4.7199,4.3,4.45,10250,0
2013-01-04,4.5,4.6752,4.43,4.54,7299,0
2013-01-07,4.25,4.69,4.25,4.66,3226,0
2013-01-08,4.68,4.68,4.54,4.64,3502,0
2013-01-09,4.64,4.67,4.3301,4.5355,1245,0
2013-01-10,4.6404,4.74,4.6404,4.74,3988,0
2013-01-11,4.76,4.84,4.6519,4.8399,1920,0
2013-01-14,4.73,5.24,4.73,5.16,21184,0
2013-01-15,5.12,5.24,5.1001,5.2,6204,0
2013-01-16,5.2,5.2,5.07,5.1,3618,0
2013-01-17,5.1,5.1,4.72,4.9304,2950,0
2013-01-18,4.94,5.2,4.9,5.1916,2539,0
2013-01-22,5.19,5.19,5.08,5.1001,3906,0
2013-01-23,5.09,5.2,5.05,5.2,7460,0
2013-01-24,5.24,5.75,5.24,5.33,60100,0
2013-01-25,5.4,5.41,5.27,5.28,7690,0
2013-01-28,5.05,5.11,4.96,5.11,6906,0
2013-01-29,5.19,5.2,5.05,5.06,3205,0
2013-01-30,5.0099,5.33,5.0099,5.33,2568,0
2013-01-31,5.13,5.31,5.13,5.15,890,0
2013-02-01,5.33,5.59,5.1519,5.39,4977,0
2013-02-04,5.5,5.5002,5.1,5.12,7442,0
2013-02-05,5.1,5.1895,5.06,5.06,8404,0
2013-02-06,4.9605,5,4.9605,4.9731,1927,0
2013-02-07,5.01,5.01,5.01,5.01,100,0
2013-02-08,4.99,5.02,4.99,5.02,3925,0
2013-02-11,5.02,5.45,5.02,5.25,19486,0
2013-02-12,5.24,5.3999,5.24,5.39,5100,0
2013-02-13,5.4,5.4,5.4,5.4,187,0
2013-02-14,5.3885,5.3885,5.33,5.33,2400,0
2013-02-15,5.3,5.4,5.27,5.4,5600,0
2013-02-19,5.4,5.5,5.3602,5.49,11426,0
2013-02-20,5.55,5.55,5.41,5.45,11017,0
2013-02-21,5.39,5.39,5.3616,5.3616,2200,0
2013-02-22,5.46,5.53,5.36,5.49,10673,0
2013-02-25,5.5,5.55,5.3601,5.39,16877,0
2013-02-26,5.3801,5.57,5.3801,5.46,3815,0
2013-02-27,5.45,5.8755,5.45,5.83,29124,0
2013-02-28,5.76,5.9001,5.76,5.85,8464,0
2013-03-01,5.92,5.92,5.79,5.88,5030,0
2013-03-04,5.8,6.15,5.8,6.0499,17849,0
2013-03-05,6.1,6.222,6,6.18,14602,0
2013-03-06,6.19,6.19,6.09,6.1635,4067,0
2013-03-07,6.12,6.14,6,6,4182,0
2013-03-08,5.95,6.14,5.8515,6.14,5010,0
2013-03-11,6.14,6.1899,6.05,6.05,3703,0
2013-03-12,6.0514,6.145,6.02,6.145,5087,0
2013-03-13,6.04,6.06,4.45,4.71,82100,0
2013-03-14,4.79,5,4.4,4.5,46981,0
2013-03-15,4.51,4.565,4.47,4.47,3501,0
2013-03-18,4.46,4.46,4.31,4.35,29393,0
2013-03-19,4.35,4.35,4.3,4.3,8966,0
2013-03-20,4.39,4.55,4.3101,4.5,14750,0
2013-03-21,4.45,4.46,4.24,4.33,21738,0
2013-03-22,4.33,4.42,4.25,4.2901,8422,0
2013-03-25,4.21,4.46,4.21,4.21,9102,0
2013-03-26,4.19,4.3,4.015,4.21,27443,0
2013-03-27,4.07,4.21,4,4.21,13784,0
2013-03-28,4.2891,4.2891,4.1,4.24,4487,0
2013-04-01,4.24,4.25,4.24,4.25,950,0
2013-04-02,4.22,4.26,4.22,4.26,4400,0
2013-04-03,4.3,4.31,4.08,4.08,8804,0
2013-04-04,4.15,4.15,4,4.002,8450,0
2013-04-05,4.03,4.03,3.93,3.99,6594,0
2013-04-08,3.9,3.989,3.77,3.87,11289,0
2013-04-09,3.87,3.99,3.798,3.98,19250,0
2013-04-10,3.9,3.952,3.8542,3.8542,19800,0
2013-04-11,3.82,3.9,3.78,3.9,25513,0
2013-04-12,3.94,3.95,3.94,3.95,5900,0
2013-04-15,3.89,3.89,3.765,3.85,9671,0
2013-04-16,3.8001,3.87,3.8001,3.8676,3658,0
2013-04-17,3.989,3.989,3.79,3.8,9900,0
2013-04-18,3.8,3.8,3.8,3.8,100,0
2013-04-19,3.8,3.87,3.8,3.87,6904,0
2013-04-22,3.81,3.95,3.8,3.86,11873,0
2013-04-23,3.8,3.93,3.79,3.9153,6900,0
2013-04-24,3.92,3.96,3.86,3.86,12800,0
2013-04-25,3.95,3.99,3.88,3.99,12200,0
2013-04-26,3.98,4.27,3.98,4.2313,8429,0
2013-04-29,4.1,4.16,4.09,4.15,7041,0
2013-04-30,4.1,4.1734,4.1,4.13,5165,0
2013-05-01,4.05,4.17,4.05,4.12,2700,0
2013-05-02,4.16,4.17,4.13,4.17,1414,0
2013-05-03,4.2,4.2,4.18,4.18,900,0
2013-05-06,4.11,4.202,4.1,4.202,4152,0
2013-05-07,4.232,4.265,4.2,4.2,3100,0
2013-05-09,4.2436,4.2498,4.02,4.09,3359,0
2013-05-10,4.1,4.25,4.1,4.249,1100,0
2013-05-13,4.25,4.25,4.1,4.1999,23283,0
2013-05-14,4.17,4.17,4.16,4.16,1130,0
2013-05-16,4.12,4.19,4.12,4.1701,1700,0
2013-05-17,4.16,4.16,4.01,4.01,3700,0
2013-05-20,4,4.05,3.9421,4,8850,0
2013-05-21,4.13,4.14,4.13,4.14,425,0
2013-05-22,4.19,4.19,4.02,4.04,3500,0
2013-05-23,3.96,3.96,3.859,3.89,3300,0
2013-05-24,3.93,4.04,3.9,4.04,1000,0
2013-05-28,4.05,4.3,4.05,4.3,6675,0
2013-05-29,4.15,4.3,4.12,4.15,35706,0
2013-05-30,4.17,4.3,4.121,4.2,6900,0
2013-05-31,4.2,4.2,4.15,4.15,3626,0
2013-06-03,4.12,4.22,4.12,4.13,6900,0
2013-06-04,4.2,4.218,4.2,4.218,2500,0
2013-06-05,4.24,4.24,4.08,4.112,8525,0
2013-06-06,4.19,4.24,4.16,4.18,4500,0
2013-06-07,4.13,4.2,4.03,4.17,3164,0
2013-06-10,4.09,4.13,3.939,4.04,3069,0
2013-06-11,4.05,4.18,4.05,4.17,1750,0
2013-06-13,4.0547,4.18,4.0547,4.18,700,0
2013-06-14,4.13,4.13,4.13,4.13,130,0
2013-06-17,4.17,4.17,4.08,4.08,1526,0
2013-06-18,4.13,4.25,4.13,4.25,3694,0
2013-06-20,4.2,4.29,4.2,4.29,4522,0
2013-06-21,4.05,4.26,4.05,4.26,2067,0
2013-06-24,4.21,4.21,4.04,4.04,1901,0
2013-06-25,4.095,4.2788,4.0401,4.2599,6950,0
2013-06-26,4.1,4.1201,4.041,4.1201,2250,0
2013-06-27,4.26,4.27,4.25,4.27,2600,0
2013-06-28,4.26,4.26,4.26,4.26,200,0
2013-07-01,4.13,4.25,4.12,4.25,5100,0
2013-07-02,4.25,4.49,4.25,4.25,13072,0
2013-07-03,4.3,4.3,4.3,4.3,200,0
2013-07-05,4.36,4.45,4.36,4.4,1502,0
2013-07-08,4.21,4.21,4.21,4.21,100,0
2013-07-09,4.22,4.28,4.07,4.15,8643,0
2013-07-10,4.15,4.27,4.15,4.27,1385,0
2013-07-11,4.26,4.26,4.151,4.24,5248,0
2013-07-12,4.22,4.22,4.21,4.21,2490,0
2013-07-15,4.2,4.21,4.16,4.16,3799,0
2013-07-16,4.2,4.25,4.2,4.25,1550,0
2013-07-17,4.32,4.33,4.32,4.33,1906,0
2013-07-18,4.33,4.33,4.21,4.24,2400,0
2013-07-19,4.23,4.23,4.21,4.21,250,0
2013-07-23,4.25,4.32,4.22,4.29,13700,0
2013-07-24,4.34,4.34,4.2301,4.27,4900,0
2013-07-25,4.3,4.3,4.25,4.25,3050,0
2013-07-26,4.19,4.27,4.19,4.21,2200,0
2013-07-29,4.269,4.27,4.269,4.27,2000,0
2013-07-30,4.18,4.22,4.18,4.19,4050,0
2013-07-31,4.18,4.18,4.18,4.18,1100,0
2013-08-01,4.23,4.25,4.2,4.25,5596,0
2013-08-06,4.2,4.26,4.18,4.21,6600,0
2013-08-07,4.2,4.29,4.18,4.29,726,0
2013-08-08,4.3399,4.34,4.2,4.2055,4638,0
2013-08-09,4.19,4.19,4.19,4.19,600,0
2013-08-12,4.306,4.308,4.3,4.3,2494,0
2013-08-13,4.33,4.45,4.3299,4.3501,7362,0
2013-08-14,4.36,4.408,4.36,4.38,1400,0
2013-08-15,4.35,4.37,4.35,4.35,4590,0
2013-08-16,4.6,4.6,4.45,4.45,3501,0
2013-08-19,4.41,4.44,4.26,4.261,3406,0
2013-08-20,4.571,4.6,4.507,4.6,1900,0
2013-08-21,4.31,4.54,4.2401,4.29,23866,0
2013-08-22,4.3,4.3,4.27,4.29,3566,0
2013-08-23,4.31,4.51,4.3,4.4,13775,0
2013-08-26,4.41,4.42,4.401,4.401,2500,0
2013-08-27,4.4,4.4,4.4,4.4,1860,0
2013-08-28,4.45,4.45,4.44,4.45,500,0
2013-08-29,4.44,4.44,4.4399,4.4399,1799,0
2013-08-30,4.4,4.4,4.4,4.4,540,0
2013-09-03,4.32,4.4,4.28,4.31,3778,0
2013-09-04,4.26,4.31,4.26,4.29,2580,0
2013-09-05,4.3,4.31,4.3,4.31,17900,0
2013-09-06,4.33,4.33,4.33,4.33,100,0
2013-09-09,4.35,4.75,4.35,4.69,5896,0
2013-09-10,4.62,4.62,4.62,4.62,250,0
2013-09-11,4.66,5.65,4.66,5.45,90348,0
2013-09-12,5.55,5.65,4.91,5.27,70980,0
2013-09-13,5.3,5.91,5.3,5.86,74233,0
2013-09-16,5.9,6,5.581,5.99,27305,0
2013-09-17,5.99,6,5.9,5.98,11686,0
2013-09-18,5.85,5.97,5.75,5.76,18099,0
2013-09-19,5.85,5.85,5.75,5.85,13702,0
2013-09-20,5.91,5.91,5.63,5.64,10929,0
2013-09-23,5.63,5.799,5.6201,5.6201,4415,0
2013-09-24,5.62,5.63,5.52,5.61,11500,0
2013-09-25,5.6,5.6,5.15,5.48,11900,0
2013-09-26,5.4,5.4,5.23,5.35,12400,0
2013-09-27,5.38,5.49,5.37,5.49,1900,0
2013-09-30,5.49,5.49,5.19,5.36,4700,0
2013-10-01,5.3,5.4,5.21,5.29,2400,0
2013-10-02,5.29,5.49,5.29,5.49,4000,0
2013-10-03,5.35,5.49,5.35,5.49,2900,0
2013-10-07,5.47,5.47,5.11,5.25,3900,0
2013-10-08,5.2,5.2,5.02,5.03,2000,0
2013-10-09,5.04,5.3,5,5.27,5900,0
2013-10-10,5.25,5.35,5.1,5.24,27300,0
2013-10-11,5.22,5.23,5.05,5.23,14300,0
2013-10-14,5.23,5.23,5.01,5.23,3100,0
2013-10-15,5.24,5.33,5.13,5.3,1800,0
2013-10-16,5.33,5.39,5.3,5.38,6500,0
2013-10-17,5.3,5.47,5.28,5.44,9106,0
2013-10-18,5.36,5.49,5.27,5.27,6500,0
2013-10-21,5.39,5.49,5.39,5.44,5000,0
2013-10-22,5.51,5.59,5.42,5.42,16300,0
2013-10-23,5.59,5.59,5.11,5.23,15700,0
2013-10-24,5.22,5.51,5.11,5.34,6100,0
2013-10-25,5.53,5.53,5.45,5.45,1000,0
2013-10-28,5.45,5.45,5.21,5.3,8800,0
2013-10-29,5.3,5.35,5.27,5.35,4600,0
2013-10-31,5.3899,5.3899,5.2,5.21,5909,0
2013-11-01,5.16,5.33,5.16,5.33,8300,0
2013-11-04,5.19,5.3,5.17,5.25,4700,0
2013-11-05,5.05,5.5,5.03,5.22,5100,0
2013-11-06,5.3,5.49,5.26,5.35,1400,0
2013-11-07,5.3,5.47,5.16,5.44,16700,0
2013-11-08,5.4401,5.4401,5.095,5.3001,24048,0
2013-11-11,5.24,5.47,5.24,5.42,3500,0
2013-11-12,5.4,5.4,5.28,5.28,1500,0
2013-11-13,5.34,5.5,5.08,5.31,10400,0
2013-11-14,5.31,5.5,5.25,5.25,4100,0
2013-11-15,5.2,5.5,5.16,5.44,3300,0
2013-11-18,5.44,5.49,5.31,5.31,7100,0
2013-11-19,5.11,5.47,5.11,5.24,4900,0
2013-11-20,5.32,5.47,5.3,5.37,18000,0
2013-11-21,5.47,5.53,5.28,5.41,9640,0
2013-11-22,5.45,5.66,5.43,5.66,2300,0
2013-11-25,5.65,5.99,5.47,5.696,27556,0
2013-11-26,5.71,6.01,5.71,5.88,56700,0
2013-11-27,6.02,6.6,5.9,6.57,46600,0
2013-11-29,6.6,6.9899,6.6,6.66,19453,0
2013-12-02,6.49,6.7,6.2,6.5,26000,0
2013-12-03,6.5,6.5,6.06,6.3,12100,0
2013-12-04,6.24,6.45,6.15,6.31,5600,0
2013-12-05,6.1,6.42,6.1,6.25,10400,0
2013-12-06,6.28,6.28,6.05,6.05,10700,0
2013-12-09,6,6.21,6,6.21,2600,0
2013-12-10,6.1699,6.1787,5.8,5.8,35473,0
2013-12-11,5.82,5.999,5.82,5.98,16761,0
2013-12-12,5.93,7.45,5.9,7.28,336700,0
2013-12-13,7.18,7.86,7.16,7.4,164200,0
2013-12-16,7.55,8.23,7.4,8.04,114800,0
2013-12-17,8.07,8.07,7.4,7.86,32600,0
2013-12-18,7.79,7.84,7.57,7.66,20700,0
2013-12-19,7.6,7.931,7.6,7.82,14176,0
2013-12-20,7.84,7.89,7.41,7.89,41480,0
2013-12-23,7.9,8.38,7.9,8.38,137414,0
2013-12-24,8.12,8.5,8.12,8.42,20748,0
2013-12-26,8.53,8.96,8.17,8.95,58400,0
2013-12-27,8.93,8.94,8.4,8.62,26200,0
2013-12-30,8.75,8.99,8.74,8.9,35900,0
2013-12-31,8.7,8.95,8.7,8.88,6500,0
2014-01-02,8.77,8.9001,8.55,8.88,54936,0
2014-01-03,8.89,9.24,8.7001,8.99,46949,0
2014-01-06,9.12,9.41,9.04,9.41,42165,0
2014-01-07,9.37,9.4,9.06,9.37,17000,0
2014-01-08,9.3699,9.3699,9.1601,9.3,7992,0
2014-01-09,9.1701,9.3,9.15,9.2401,14949,0
2014-01-10,9.28,9.39,9.19,9.3804,17550,0
2014-01-13,9.4,9.539,9.4,9.42,34709,0
2014-01-14,9.51,9.51,9.26,9.3,17500,0
2014-01-15,9.35,9.35,8.9,9.02,28400,0
2014-01-16,9.13,9.5,9.1,9.45,54500,0
2014-01-17,9.5,9.5,9.26,9.42,27200,0
2014-01-21,9.45,9.5,9.26,9.44,37736,0
2014-01-22,9.36,9.49,9.36,9.47,22400,0
2014-01-23,9.5,9.5,9.31,9.49,29400,0
2014-01-24,9.41,9.43,9.3,9.3,11800,0
2014-01-27,9.36,9.45,8.92,9.05,29400,0
2014-01-28,9.02,9.44,8.92,9.22,10800,0
2014-01-29,9.22,9.294,9.1177,9.17,7174,0
2014-01-30,9.21,9.45,9.2,9.35,8300,0
2014-01-31,9.27,9.5,9.09,9.34,36400,0
2014-02-03,9.4,9.4,8.9601,9.17,21661,0
2014-02-04,9.3,9.3,9.001,9.1,17773,0
2014-02-05,9.18,9.18,8.9,9.09,34718,0
2014-02-06,9.18,9.27,8.9,9.06,17365,0
2014-02-07,9.1,9.25,9.06,9.25,14343,0
2014-02-10,9.29,9.29,8.94,9.04,29511,0
2014-02-11,9.05,9.26,9.04,9.25,12477,0
2014-02-12,9.29,10.11,9.27,10.062,140608,0
2014-02-13,10.07,10.69,10.07,10.62,73547,0
2014-02-14,10.679,10.804,10.36,10.37,38507,0
2014-02-18,10.73,10.75,10.49,10.62,60820,0
2014-02-19,10.63,10.706,10.45,10.67,37881,0
2014-02-20,10.67,10.67,10.16,10.32,30782,0
2014-02-21,10.35,10.66,10.35,10.58,20897,0
2014-02-24,10.59,10.59,10.41,10.41,27226,0
2014-02-25,10.5,10.5,10.25,10.42,16292,0
2014-02-26,10.43,10.43,10.23,10.413,8402,0
2014-02-27,10.76,10.76,10.27,10.46,9458,0
2014-02-28,10.47,10.78,10.47,10.71,22353,0
2014-03-03,10.74,10.91,10.61,10.91,35462,0
2014-03-04,10.93,11.45,10.93,11.124,57136,0
2014-03-05,11.4,11.4,11.04,11.35,10548,0
2014-03-06,11.35,11.35,10.26,10.53,49101,0
2014-03-07,10.74,11.25,10.65,10.76,16353,0
2014-03-10,10.76,10.942,10.5,10.75,16927,0
2014-03-11,10.75,10.781,10.5,10.72,24868,0
2014-03-12,10.43,10.5,8.11,8.74,275869,0
2014-03-13,8.5,8.51,7.53,7.85,92501,0
2014-03-14,7.81,8.25,7.81,8.22,32511,0
2014-03-17,10.26,11.3,9.66,10.22,441036,0
2014-03-18,10.4,11.04,10.22,11.04,202437,0
2014-03-19,11.383,11.44,11,11.34,127619,0
2014-03-20,11.39,11.4,11.14,11.3,47448,0
2014-03-21,11.45,11.54,11.3,11.47,154150,0
2014-03-24,11.48,11.49,11.25,11.4,66941,0
2014-03-25,11.4,11.52,11.25,11.31,42780,0
2014-03-26,11.4,11.4,11.01,11.08,43000,0
2014-03-27,11.19,11.3,11.021,11.3,61048,0
2014-03-28,11.41,11.41,11.28,11.35,14448,0
2014-03-31,11.4,12.05,11.4,11.99,51840,0
2014-04-01,12.1,12.918,12.01,12.47,70654,0
2014-04-02,12.54,12.84,12.46,12.74,36683,0
2014-04-03,12.59,12.759,11.921,12.089,58744,0
2014-04-04,12.1,12.4,11.37,11.8,64025,0
2014-04-07,11.95,12.07,11.4,11.64,67139,0
2014-04-08,11.49,11.75,11.188,11.21,47398,0
2014-04-09,11.18,11.61,11.02,11.04,34425,0
2014-04-10,11.25,11.4,11.11,11.15,28104,0
2014-04-11,11.15,11.15,11.01,11.09,37708,0
2014-04-14,11.21,11.35,11,11.1,68439,0
2014-04-15,11.22,11.41,11.02,11.11,56922,0
2014-04-16,11.17,11.445,11,11.17,69061,0
2014-04-17,11.27,11.3,11.17,11.24,42086,0
2014-04-21,11.35,11.82,11.3,11.69,81781,0
2014-04-22,11.4,12.25,11.395,11.84,68414,0
2014-04-23,11.97,12.24,11.97,12.13,51925,0
2014-04-24,12.29,12.365,11.85,11.88,55816,0
2014-04-25,11.9,11.9,11.5,11.66,37842,0
2014-04-28,11.85,11.85,10.9,11.11,78597,0
2014-04-29,11.11,11.2,10.8,10.91,29397,0
2014-04-30,10.83,10.9,10.3,10.32,45818,0
2014-05-01,10.3,10.34,10.01,10.21,39813,0
2014-05-02,10.27,10.35,10.04,10.08,22527,0
2014-05-05,10.08,10.08,9.05,9.17,118499,0
2014-05-06,9.16,9.33,8.75,8.81,81564,0
2014-05-07,8.67,8.76,8.12,8.49,97938,0
2014-05-08,8.49,9,8.49,8.91,41227,0
2014-05-09,8.85,8.91,8.25,8.52,28557,0
2014-05-12,8.5,9.25,8.5,9.18,24898,0
2014-05-13,9.25,9.3399,9.08,9.15,23663,0
2014-05-14,9.15,9.2,8.92,9.01,15797,0
2014-05-15,8.93,9.13,8.75,8.96,22043,0
2014-05-16,8.96,9.5,8.96,9.43,30891,0
2014-05-19,9.5,10.18,9.451,10.05,23040,0
2014-05-20,10.07,10.07,9.76,9.89,19866,0
2014-05-21,10.04,10.37,9.96,10.11,13993,0
2014-05-22,10.2,10.26,10.011,10.11,35054,0
2014-05-23,10.22,10.3,10.05,10.19,22636,0
2014-05-27,10.241,10.241,9.911,10.11,37994,0
2014-05-28,10.028,10.23,10.028,10.18,6875,0
2014-05-29,10.25,10.43,9.95,10.04,10158,0
2014-05-30,10.05,10.05,9.76,10,16928,0
2014-06-02,9.89,10.13,9.84,10.08,10181,0
2014-06-03,10.15,10.25,10.034,10.1,10800,0
2014-06-04,10.02,10.3,10.01,10.24,8708,0
2014-06-05,10.31,10.31,10.08,10.3,9125,0
2014-06-06,10.309,10.37,10.137,10.33,18539,0
2014-06-09,10.41,10.47,10.35,10.42,19723,0
2014-06-10,10.48,10.48,10.33,10.44,13400,0
2014-06-11,10.44,10.45,10.31,10.35,11721,0
2014-06-12,10.43,10.45,10.35,10.44,14159,0
2014-06-13,10.35,10.44,10.16,10.21,43653,0
2014-06-16,10.54,11.36,10.5,11.22,95134,0
2014-06-17,11.27,12.25,11.09,11.79,62228,0
2014-06-18,12.1,12.138,11.9,11.95,50302,0
2014-06-19,12,12.05,11.97,11.99,18179,0
2014-06-20,12,12.19,11.95,12.18,43059,0
2014-06-23,12.2,12.439,12.137,12.32,21157,0
2014-06-24,12.25,12.42,12.038,12.27,15473,0
2014-06-25,12.31,12.429,11.9,12.39,15759,0
2014-06-26,12.38,12.39,12.12,12.2,12733,0
2014-06-27,12.2,12.43,12.2,12.43,10501,0
2014-06-30,12.35,12.35,12,12.06,16978,0
2014-07-01,12.1,12.33,12.1,12.16,17742,0
2014-07-02,12.2,12.4,12.2,12.2,15600,0
2014-07-03,12.25,12.38,12.25,12.33,11270,0
2014-07-07,12.41,12.41,12.13,12.35,36131,0
2014-07-08,12.33,12.33,11.7,11.91,27315,0
2014-07-09,11.82,11.85,11.32,11.34,20596,0
2014-07-10,11.25,11.32,10.79,10.9,43823,0
2014-07-11,10.81,11.58,10.52,10.541,27082,0
2014-07-14,10.72,10.72,10.21,10.34,31199,0
2014-07-15,10.42,10.79,10.26,10.61,21815,0
2014-07-16,10.63,11.46,10.46,11.32,27311,0
2014-07-17,11.35,11.35,10.94,11.23,15674,0
2014-07-18,11.242,11.43,10.87,10.895,32599,0
2014-07-21,10.98,10.98,10.54,10.8,45809,0
2014-07-22,10.81,11.14,10.42,11.1,31191,0
2014-07-23,11.1,11.42,10.861,11.42,10765,0
2014-07-24,11.53,11.6,11.43,11.48,11386,0
2014-07-25,11.45,11.465,10.92,10.98,10695,0
2014-07-28,11,11.43,11,11.275,13644,0
2014-07-29,11.27,11.35,11,11.125,13610,0
2014-07-30,10.95,11.17,10.95,11.17,2713,0
2014-07-31,11.01,11.19,10.96,11.14,8144,0
2014-08-01,11.17,11.219,11.11,11.19,11868,0
2014-08-04,11.11,11.18,11.05,11.18,16236,0
2014-08-05,11.18,11.45,11.17,11.43,13683,0
2014-08-06,11.41,11.41,11.25,11.39,8549,0
2014-08-07,11.39,11.4,11.099,11.28,15590,0
2014-08-08,11.28,11.368,11.22,11.25,5098,0
2014-08-11,11.28,11.49,11.24,11.403,16788,0
2014-08-12,11.31,11.44,11.264,11.31,7662,0
2014-08-13,11.4,11.48,11.18,11.18,9987,0
2014-08-14,11.2,11.41,11.2,11.39,5291,0
2014-08-15,11.26,11.41,11.251,11.41,4922,0
2014-08-18,11.46,11.46,11.3,11.3,15782,0
2014-08-19,11.34,11.45,11.15,11.18,11651,0
2014-08-20,11.44,11.44,11.16,11.23,5211,0
2014-08-21,11.2,11.3,11.15,11.25,12139,0
2014-08-22,11.3,11.3,11.15,11.28,5369,0
2014-08-25,11.3,11.3,11.15,11.22,9757,0
2014-08-26,11.17,11.2,11.15,11.18,2368,0
2014-08-27,11.15,11.161,11.05,11.1,7015,0
2014-08-28,11.15,11.15,10.9,10.94,13377,0
2014-08-29,10.96,11.21,10.936,11.01,10035,0
2014-09-02,11.12,11.12,10.764,10.84,25655,0
2014-09-03,10.8,10.99,10.79,10.83,8444,0
2014-09-04,10.83,10.99,10.5,10.59,15664,0
2014-09-05,10.54,10.54,10.2,10.2,14984,0
2014-09-08,10.2,10.42,10.2,10.42,7718,0
2014-09-09,10.46,10.55,10.46,10.54,2564,0
2014-09-10,10.56,10.62,9.7,9.791,76126,0
2014-09-11,9.71,9.79,9.41,9.55,21881,0
2014-09-12,9.5,9.64,9.35,9.38,9782,0
2014-09-15,9.28,9.29,8.6,8.69,18845,0
2014-09-16,8.51,8.6138,8.27,8.39,38714,0
2014-09-17,8.39,8.7,8.39,8.535,14764,0
2014-09-18,8.44,8.53,8.04,8.11,42734,0
2014-09-19,8.2,8.39,8.15,8.39,23541,0
2014-09-22,8.26,8.26,7.66,7.81,31015,0
2014-09-23,7.57,7.785,7.52,7.74,22545,0
2014-09-24,7.73,7.87,7.52,7.65,18669,0
2014-09-25,7.6,7.827,7.53,7.7,19683,0
2014-09-26,7.76,7.805,7.54,7.59,10193,0
2014-09-29,7.43,7.49,7.24,7.3,26699,0
2014-09-30,7.3,7.31,7.16,7.27,16906,0
2014-10-01,7.25,7.25,6.8,6.8804,24315,0
2014-10-02,7.05,7.52,6.89,7.38,55864,0
2014-10-03,7.38,7.53,7.16,7.1799,17839,0
2014-10-06,7.18,7.214,7.02,7.03,28624,0
2014-10-07,7,7.13,6.9,7.13,24411,0
2014-10-08,6.98,7.1,6.94,7.01,18856,0
2014-10-09,7,7,6.7,6.8399,31552,0
2014-10-10,6.75,6.8,6.62,6.64,15560,0
2014-10-13,6.62,6.62,6.4,6.52,32513,0
2014-10-14,6.48,6.5,6.45,6.46,10194,0
2014-10-15,6.37,6.4999,6.29,6.46,10982,0
2014-10-16,6.29,7.1899,6.29,7.09,15548,0
2014-10-17,7.15,7.3,7.14,7.21,13268,0
2014-10-20,7.36,7.566,7,7.015,24450,0
2014-10-21,7.01,7.45,7.01,7.4,9287,0
2014-10-22,7.49,7.6,7.01,7.02,12632,0
2014-10-23,7.2,7.45,7.1267,7.14,11439,0
2014-10-24,7.36,7.55,7.148,7.37,14542,0
2014-10-27,7.46,7.49,7.21,7.44,9606,0
2014-10-28,7.37,7.4,7.23,7.24,9757,0
2014-10-29,7.1,7.2435,7.02,7.02,18569,0
2014-10-30,7.05,7.1,7,7,8062,0
2014-10-31,7.05,7.188,7,7,11276,0
2014-11-03,7,7,6.7,6.95,18364,0
2014-11-04,6.98,6.98,6.72,6.84,20323,0
2014-11-05,6.7501,7.09,6.7501,6.91,6233,0
2014-11-06,7.06,7.86,7.041,7.85,16313,0
2014-11-07,7.88,7.88,7.16,7.211,11862,0
2014-11-10,7.15,7.49,7.15,7.28,7490,0
2014-11-11,7.24,7.59,7.24,7.3,5214,0
2014-11-12,7.38,7.39,7.29,7.34,3013,0
2014-11-13,7.3,7.35,7.239,7.3,5536,0
2014-11-14,7.33,7.39,7.3087,7.38,3272,0
2014-11-17,7.33,7.4,7.26,7.275,12095,0
2014-11-18,7.3699,7.3699,7.27,7.33,3788,0
2014-11-19,7.35,7.47,7.35,7.45,8839,0
2014-11-20,7.36,7.4153,7.33,7.33,14271,0
2014-11-21,7.35,7.409,7.32,7.36,9396,0
2014-11-24,7.4,7.7,7.38,7.6,19248,0
2014-11-25,7.68,7.88,7.68,7.81,2108,0
2014-11-26,7.91,8.24,7.91,8.24,30042,0
2014-11-28,8.01,8.19,8.01,8.09,1526,0
2014-12-01,8,8,7.48,7.5,20338,0
2014-12-02,7.58,7.58,7.32,7.39,5324,0
2014-12-03,7.5,7.6,7.39,7.41,4477,0
2014-12-04,7.3,7.4399,7.2,7.27,11314,0
2014-12-05,7.39,7.4,7.16,7.16,5013,0
2014-12-08,7.2,7.2,6.85,6.9,18534,0
2014-12-09,6.77,7.05,6.6,6.87,17778,0
2014-12-10,6.74,6.9,6.65,6.66,7078,0
2014-12-11,6.6,7.25,6.55,7.25,22258,0
2014-12-12,7.28,7.57,7.11,7.1641,16369,0
2014-12-15,7.03,7.11,6.821,7.11,10267,0
2014-12-16,7.09,7.15,6.87,7,6235,0
2014-12-17,7,7.32,7,7.295,5196,0
2014-12-18,7.45,7.45,6.98,7.16,11618,0
2014-12-19,7.12,7.1455,7.01,7.08,22013,0
2014-12-22,6.92,6.975,6.87,6.9,20603,0
2014-12-23,6.82,6.9,6.69,6.895,12792,0
2014-12-24,6.95,6.96,6.824,6.86,10234,0
2014-12-26,6.86,6.99,6.8,6.96,18829,0
2014-12-29,6.81,7,6.73,6.98,39626,0
2014-12-30,6.86,6.95,6.78,6.86,10566,0
2014-12-31,6.78,6.7801,6.56,6.68,23097,0
2015-01-02,6.9699,6.9699,6.57,6.62,10442,0
2015-01-05,6.6,6.75,6.59,6.63,6176,0
2015-01-06,6.65,6.66,6.6,6.6,2273,0
2015-01-07,6.62,6.69,6.62,6.69,1070,0
2015-01-08,6.75,6.75,6.53,6.62,17523,0
2015-01-09,6.62,6.62,6.53,6.59,3678,0
2015-01-12,6.58,6.58,6.5,6.51,2110,0
2015-01-13,6.51,6.58,6.5,6.5101,7926,0
2015-01-14,6.51,6.5201,6.37,6.41,14445,0
2015-01-15,6.38,6.52,6.37,6.37,10573,0
2015-01-16,6.36,6.36,6.0601,6.13,16742,0
2015-01-20,6.15,6.15,5.92,6.04,11566,0
2015-01-21,6.0218,6.1564,6.0218,6.11,8120,0
2015-01-22,6.05,6.1,5.9744,6.01,19783,0
2015-01-23,5.93,5.94,5.6031,5.77,28514,0
2015-01-26,5.7199,5.7199,5.55,5.7,15634,0
2015-01-27,5.68,6.1,5.6,6.1,13636,0
2015-01-28,6.11,6.16,5.975,5.975,6218,0
2015-01-29,5.95,6.05,5.95,6.05,1998,0
2015-01-30,6.08,6.1163,5.82,5.82,2572,0
2015-02-02,5.84,5.94,5.84,5.93,7131,0
2015-02-03,5.93,6.54,5.8635,6.39,15167,0
2015-02-04,6.03,6.46,6.03,6.35,5860,0
2015-02-05,6.4,6.59,6.39,6.57,3174,0
2015-02-06,6.41,6.49,6.39,6.41,2031,0
2015-02-09,6.39,6.589,6.381,6.45,7468,0
2015-02-10,6.54,6.62,6.44,6.57,5713,0
2015-02-11,6.61,6.61,6.28,6.5699,3206,0
2015-02-12,6.608,6.73,6.4101,6.71,8796,0
2015-02-13,6.61,6.723,6.61,6.61,1906,0
2015-02-17,6.69,6.78,6.69,6.7,6238,0
2015-02-18,6.68,6.712,6.5601,6.638,5575,0
2015-02-19,6.6075,6.79,6.6075,6.78,5330,0
2015-02-20,6.68,6.7,6.57,6.7,4283,0
2015-02-23,6.68,6.73,6.5839,6.73,4599,0
2015-02-24,6.75,6.75,6.58,6.6,4045,0
2015-02-25,6.64,6.66,6.57,6.609,2129,0
2015-02-26,6.62,6.72,6.6101,6.7,6967,0
2015-02-27,6.68,6.69,6.56,6.56,5591,0
2015-03-02,6.57,6.69,6.55,6.63,4800,0
2015-03-03,6.57,6.68,6.56,6.6,6100,0
2015-03-04,6.57,6.59,6.5,6.5,5600,0
2015-03-05,6.56,7,6.56,6.83,15200,0
2015-03-06,6.8,6.9,6.75,6.8,5700,0
2015-03-09,6.75,6.75,6.5,6.55,4800,0
2015-03-10,6.59,6.73,6.45,6.59,2500,0
2015-03-11,6.51,6.94,6.51,6.64,9900,0
2015-03-12,6.82,6.85,6.72,6.85,6100,0
2015-03-13,6.54,6.77,6.54,6.77,2400,0
2015-03-16,6.81,7.04,6.75,7,32500,0
2015-03-17,6.98,7.34,6.98,7.29,14000,0
2015-03-18,7.25,7.29,7.11,7.28,9200,0
2015-03-19,7.14,7.24,7.12,7.2,8100,0
2015-03-20,7.13,7.18,7.11,7.11,6000,0
2015-03-23,7.11,7.2,6.63,7.05,14700,0
2015-03-24,6.89,7.13,6.89,7.11,5500,0
2015-03-25,7.09,7.1,7,7.07,4200,0
2015-03-26,7.06,7.19,7.06,7.19,2500,0
2015-03-27,7.17,7.17,7.06,7.06,1000,0
2015-03-30,7.19,7.2,7.13,7.19,9400,0
2015-03-31,7.131,7.2,7.1301,7.2,3413,0
2015-04-01,7.14,7.33,7.13,7.33,1300,0
2015-04-02,7.21,7.34,7.17,7.25,6200,0
2015-04-06,7.19,7.33,7.14,7.19,9400,0
2015-04-07,7.25,7.32,7.17,7.18,4648,0
2015-04-08,7.23,7.3,7.17,7.3,1200,0
2015-04-09,7.26,7.4,7.26,7.33,7938,0
2015-04-10,7.26,7.37,7.26,7.37,4200,0
2015-04-13,7.34,7.35,7.16,7.35,4600,0
2015-04-14,7.35,7.4,7.25,7.4,4500,0
2015-04-15,7.395,7.5,7.25,7.4999,6683,0
2015-04-16,7.49,7.53,7.3,7.53,5693,0
2015-04-17,7.44,7.53,7.4,7.53,4700,0
2015-04-20,7.5,7.83,7.5,7.5898,8924,0
2015-04-21,7.53,7.7876,7.5,7.546,11833,0
2015-04-22,7.75,7.755,7.41,7.755,3472,0
2015-04-23,7.67,7.84,7.6,7.75,9800,0
2015-04-24,7.85,7.87,7.65,7.86,13215,0
2015-04-27,7.8,7.97,7.8,7.97,8400,0
2015-04-28,7.94,7.99,7.8,7.9555,5427,0
2015-04-29,7.9,7.99,7.9,7.99,5800,0
2015-04-30,7.99,8.08,7.96,8.05,11600,0
2015-05-01,8.13,8.15,8.08,8.11,6800,0
2015-05-04,8.08,8.08,8,8.04,4700,0
2015-05-05,8,8,7.95,7.98,2800,0
2015-05-06,7.95,8.08,7.95,7.98,7531,0
2015-05-07,8.03,8.03,7.7,7.72,10095,0
2015-05-08,7.7,7.86,7.7,7.79,2800,0
2015-05-11,7.71,7.89,7.68,7.77,6500,0
2015-05-12,7.74,7.75,7.656,7.656,3500,0
2015-05-13,7.79,7.79,7.72,7.75,2400,0
2015-05-14,7.72,7.8,7.54,7.54,6800,0
2015-05-15,7.64,7.74,7.64,7.74,710,0
2015-05-18,7.77,8.1,7.77,8.1,13154,0
2015-05-19,8.1,8.32,8.1,8.27,13371,0
2015-05-20,8.2,8.25,8,8.18,3100,0
2015-05-21,8.25,8.31,8.21,8.31,4000,0
2015-05-22,8.21,8.34,8.18,8.19,13100,0
2015-05-26,8.31,8.35,8.25,8.3401,12730,0
2015-05-27,8.37,8.51,8.37,8.42,8800,0
2015-05-28,8.42,8.64,8.42,8.64,7766,0
2015-05-29,8.66,8.84,8.42,8.6,7300,0
2015-06-01,8.6,8.76,8.6,8.75,2187,0
2015-06-02,8.84,8.88,8.78,8.78,6240,0
2015-06-03,8.88,8.9,8.8,8.81,8200,0
2015-06-04,8.85,8.9,8.82,8.89,4400,0
2015-06-05,8.93,8.94,8.93,8.94,1100,0
2015-06-08,8.96,8.99,8.75,8.85,11000,0
2015-06-09,8.8,8.8,8.75,8.79,2550,0
2015-06-10,8.751,8.8501,8.751,8.8501,2412,0
2015-06-11,8.94,8.98,8.76,8.76,5080,0
2015-06-12,8.76,8.9,8.76,8.79,1400,0
2015-06-15,8.75,8.79,8.45,8.45,8700,0
2015-06-16,8.59,8.94,8.47,8.5,9500,0
2015-06-17,8.68,8.9,8.42,8.48,7500,0
2015-06-18,8.58,8.6,8.52,8.58,4800,0
2015-06-19,8.58,8.83,8.58,8.65,3400,0
2015-06-22,8.7,8.74,8.55,8.73,12100,0
2015-06-23,8.74,8.75,8.6838,8.75,5035,0
2015-06-24,8.75,8.81,8.65,8.72,3800,0
2015-06-25,8.77,9,8.7,8.71,4800,0
2015-06-26,8.85,9.09,8.67,8.78,3600,0
2015-06-29,8.92,9.05,8.87,9.04,11000,0
2015-06-30,9.12,9.12,9.04,9.1,7797,0
2015-07-01,9.07,9.1,9.06,9.06,1900,0
2015-07-02,9.06,9.06,8.85,8.85,7800,0
2015-07-06,8.84,8.89,8.5,8.51,17600,0
2015-07-07,8.65,8.65,8.44,8.45,12100,0
2015-07-08,8.42,8.42,7.91,7.91,6700,0
2015-07-09,7.9,7.9,7.43,7.5,13100,0
2015-07-10,7.54,7.79,7.4,7.4,9400,0
2015-07-13,7.3,7.3,7,7.03,15800,0
2015-07-14,7.24,7.2699,7.1,7.14,5807,0
2015-07-15,7.06,7.1022,7.06,7.09,3235,0
2015-07-16,7.1,7.66,7.1,7.19,8400,0
2015-07-17,7.18,7.31,7.18,7.24,5700,0
2015-07-20,7.34,7.61,7.34,7.61,3000,0
2015-07-21,7.6,7.8,7.51,7.51,5800,0
2015-07-22,7.46,7.75,7.46,7.57,6500,0
2015-07-23,7.56,7.63,7.2,7.22,28100,0
2015-07-24,7.25,7.29,7.2,7.2,4800,0
2015-07-27,7.2,7.2,7,7.02,11900,0
2015-07-28,7.17,7.17,6.75,6.92,14600,0
2015-07-29,6.79,6.79,6.51,6.54,16600,0
2015-07-30,6.51,6.55,6.11,6.41,20500,0
2015-07-31,6.48,6.48,6.4,6.45,3100,0
2015-08-03,6.45,6.45,6.22,6.2469,6274,0
2015-08-04,6.22,6.49,6.22,6.35,14700,0
2015-08-05,6.24,6.31,6.19,6.19,14400,0
2015-08-06,6.23,6.23,6.02,6.08,10210,0
2015-08-07,6.08,6.11,5.77,5.91,10800,0
2015-08-10,5.91,6.32,5.9,5.99,18300,0
2015-08-11,6.01,6.01,5.73,5.76,10457,0
2015-08-12,5.55,5.97,5.51,5.6,14600,0
2015-08-13,5.61,5.78,5.6,5.67,2900,0
2015-08-14,5.51,5.74,5.51,5.74,8700,0
2015-08-17,5.75,5.75,5.7,5.7,3700,0
2015-08-18,5.75,5.75,5.51,5.57,5900,0
2015-08-19,5.57,5.65,5.57,5.6,1700,0
2015-08-20,5.79,5.79,5.5,5.51,3200,0
2015-08-21,5.6,5.7,5.51,5.51,13300,0
2015-08-24,5.45,5.6,5.1,5.29,7365,0
2015-08-25,5.55,5.55,5.02,5.1,16900,0
2015-08-26,5.12,5.49,5.1,5.48,14700,0
2015-08-27,5.55,5.7,5.52,5.68,7600,0
2015-08-28,5.71,5.9,5.52,5.72,13700,0
2015-08-31,5.67,6.16,5.54,6,6300,0
2015-09-01,6.04,6.2,5.8,5.94,2500,0
2015-09-02,5.6,6.11,5.55,5.77,12100,0
2015-09-03,5.99,6.02,5.9,5.92,4500,0
2015-09-04,5.81,5.82,5.69,5.69,1500,0
2015-09-08,5.87,5.87,5.55,5.56,6900,0
2015-09-09,5.73,5.73,5.55,5.55,3700,0
2015-09-10,5.52,5.53,5.35,5.46,27911,0
2015-09-11,5.66,6.42,5.65,6.32,75400,0
2015-09-14,6.35,6.49,6.2,6.46,22500,0
2015-09-15,6.46,6.65,6.42,6.6,6900,0
2015-09-16,6.28,7,6.28,6.94,15000,0
2015-09-17,6.97,7,6.58,6.98,10131,0
2015-09-18,7,7.01,6.68,7,17200,0
2015-09-21,7.16,7.22,6.95,7.22,10900,0
2015-09-22,6.6,7.12,6.6,7.01,4300,0
2015-09-23,6.8601,7.32,6.8601,7.1,17612,0
2015-09-24,7.31,7.31,7.0501,7.2126,4734,0
2015-09-25,6.97,7.21,6.91,7.21,9800,0
2015-09-28,7.3,7.34,6.91,7.21,3444,0
2015-09-29,7.32,7.32,6.78,7.32,13100,0
2015-09-30,6.95,7.15,6.6,6.87,19500,0
2015-10-01,6.45,7.15,6.45,6.94,10400,0
2015-10-02,6.76,7.29,6.61,6.72,8500,0
2015-10-05,6.72,7.31,6.5,6.56,8976,0
2015-10-06,6.95,6.95,6.54,6.68,6700,0
2015-10-07,6.83,7.1,6.75,6.78,11400,0
2015-10-08,6.73,6.96,6.71,6.81,10500,0
2015-10-09,6.96,6.96,6.71,6.77,4200,0
2015-10-12,6.45,6.87,6.45,6.7165,6368,0
2015-10-13,6.58,6.95,6.58,6.91,1600,0
2015-10-14,6.64,6.96,6.64,6.86,6500,0
2015-10-15,6.8,6.81,6.66,6.75,5900,0
2015-10-16,6.76,6.87,6.58,6.87,5800,0
2015-10-19,6.8,6.8699,6.7,6.8699,1529,0
2015-10-20,6.47,6.79,6.47,6.79,200,0
2015-10-21,6.69,6.79,6.58,6.68,7100,0
2015-10-22,6.88,6.88,6.56,6.83,4100,0
2015-10-23,6.71,6.71,6.48,6.48,7900,0
2015-10-26,6.45,6.65,6.45,6.52,3700,0
2015-10-27,6.48,6.58,6.24,6.3,4300,0
2015-10-28,6.45,6.7,6.35,6.68,8000,0
2015-10-29,6.5,6.71,6.5,6.58,1500,0
2015-10-30,6.77,6.77,6.57,6.62,2400,0
2015-11-02,6.57,6.6,6.5,6.5,4458,0
2015-11-03,6.48,6.52,6.3,6.3,4200,0
2015-11-05,6.35,6.58,6.35,6.58,1900,0
2015-11-06,6.46,6.5,6.35,6.5,2400,0
2015-11-09,6.4,6.4436,6.4,6.44,4481,0
2015-11-10,6.44,6.45,6.4,6.43,4400,0
2015-11-11,6.43,6.65,6.43,6.65,9000,0
2015-11-12,6.62,6.62,6.41,6.5,1600,0
2015-11-13,6.4,6.63,6.4,6.44,6100,0
2015-11-16,6.35,6.57,6.35,6.5,3600,0
2015-11-17,6.6,6.65,6.28,6.37,9200,0
2015-11-18,6.3,6.6,6.28,6.48,4900,0
2015-11-19,6.58,6.58,6.44,6.56,2900,0
2015-11-20,6.52,6.6,6.52,6.57,2400,0
2015-11-23,6.58,6.6,6.33,6.33,4800,0
2015-11-24,6.48,6.57,6.28,6.28,6300,0
2015-11-25,6.3,6.57,6.3,6.31,5300,0
2015-11-27,6.3,6.57,6.29,6.29,1100,0
2015-11-30,6.33,6.44,6.2,6.33,6700,0
2015-12-01,6.22,6.4399,6.22,6.39,11004,0
2015-12-02,6.34,6.42,6.33,6.41,3822,0
2015-12-03,6.45,6.48,6.35,6.35,6567,0
2015-12-04,6.35,6.49,6.35,6.48,14600,0
2015-12-07,6.43,6.45,6.4,6.45,4900,0
2015-12-08,6.45,6.47,6.35,6.3501,22460,0
2015-12-09,6.45,6.45,6.43,6.43,3800,0
2015-12-10,6.46,6.48,6.25,6.25,6400,0
2015-12-11,6.4,7.26,6.4,7.14,66700,0
2015-12-14,7.2,7.259,7.1038,7.1458,13368,0
2015-12-15,7.25,7.76,7.1,7.56,25200,0
2015-12-16,7.47,7.7,7.16,7.7,8000,0
2015-12-17,7.73,7.86,7.59,7.69,18000,0
2015-12-18,7.68,7.85,7.58,7.85,10600,0
2015-12-21,7.91,7.91,7.76,7.81,10500,0
2015-12-22,7.827,7.86,7.55,7.7699,12636,0
2015-12-23,7.75,7.83,7.6,7.82,9500,0
2015-12-24,7.8,7.82,7.73,7.819,3885,0
2015-12-28,7.7,7.8,7.7,7.7,8278,0
2015-12-29,7.6,7.76,7.56,7.57,6348,0
2015-12-30,7.56,7.79,7.55,7.67,1446,0
2015-12-31,7.71,7.75,7.52,7.52,6027,0
2016-01-04,7.33,7.33,7.01,7.2,13753,0
2016-01-05,7.0438,7.3399,7.04,7.09,2250,0
2016-01-06,7.16,7.33,7.08,7.26,5338,0
2016-01-07,7.27,7.33,7.2,7.25,3298,0
2016-01-08,7.47,7.47,7.24,7.24,5321,0
2016-01-11,7.2,7.31,6.53,6.9142,11602,0
2016-01-12,6.79,6.99,6.79,6.99,8619,0
2016-01-13,6.82,6.97,6.75,6.75,6400,0
2016-01-14,6.95,6.95,6.71,6.71,8601,0
2016-01-15,6.58,6.87,6.304,6.44,13128,0
2016-01-19,6.5,6.57,6.42,6.47,14500,0
2016-01-20,6.42,6.432,6.1,6.1701,13002,0
2016-01-21,6.2,6.2,6.15,6.15,305,0
2016-01-22,6.72,6.8,6.2,6.29,14241,0
2016-01-25,6.2931,6.35,6.2499,6.3433,5762,0
2016-01-26,6.37,6.7,6.32,6.645,5253,0
2016-01-27,6.77,6.92,6.53,6.6965,6263,0
2016-01-28,6.83,6.842,6.63,6.67,4335,0
2016-01-29,6.755,6.82,6.6,6.6,6635,0
2016-02-01,6.6,6.88,6.6,6.68,2050,0
2016-02-02,6.6,6.88,6.52,6.88,14849,0
2016-02-03,6.77,6.8119,6.6642,6.7999,12049,0
2016-02-04,6.8,6.8,6.71,6.7201,3215,0
2016-02-05,6.72,6.72,6.61,6.69,5577,0
2016-02-08,6.8,6.8,6.71,6.72,14477,0
2016-02-09,6.72,6.72,6.22,6.22,4738,0
2016-02-10,6.7,6.7,6.28,6.36,10074,0
2016-02-11,6.3,6.52,6.2501,6.2501,4491,0
2016-02-12,6.36,6.48,6.262,6.3,3300,0
2016-02-16,6.54,6.6,6.3201,6.5999,10953,0
2016-02-17,6.6,6.6,6.5,6.6,5944,0
2016-02-18,6.6,6.67,6.44,6.67,8277,0
2016-02-19,6.676,6.7,6.62,6.62,5374,0
2016-02-22,6.78,6.8,6.5301,6.61,3860,0
2016-02-23,6.59,6.69,6.57,6.69,4214,0
2016-02-24,6.5717,6.67,6.57,6.58,8292,0
2016-02-25,6.66,6.6934,6.592,6.63,3420,0
2016-02-26,6.6899,6.69,6.68,6.68,2030,0
2016-02-29,6.6,6.7,6.6,6.7,4285,0
2016-03-01,6.6201,6.8,6.6201,6.8,700,0
2016-03-02,6.69,6.864,6.57,6.864,10922,0
2016-03-03,6.879,6.9,6.7652,6.88,6481,0
2016-03-04,6.84,6.96,6.57,6.889,6758,0
2016-03-07,6.97,6.99,6.6997,6.88,2785,0
2016-03-08,6.7,6.9999,6.57,6.9999,7820,0
2016-03-09,6.6062,7.27,6.6062,7.1501,12495,0
2016-03-10,7.15,7.8042,6.65,6.65,12186,0
2016-03-11,6.67,7.37,6.56,7.36,9560,0
2016-03-14,7.28,7.44,6.62,6.7,21536,0
2016-03-15,6.6,6.6,6.4201,6.48,10878,0
2016-03-16,6.6485,6.6485,6.5879,6.5879,3138,0
2016-03-17,6.51,6.64,6.51,6.52,3202,0
2016-03-18,6.64,6.64,6.48,6.48,3741,0
2016-03-21,6.48,6.55,6.48,6.5,3239,0
2016-03-22,6.5999,6.6,6.4,6.5069,9036,0
2016-03-23,6.45,6.45,6.45,6.45,133,0
2016-03-24,6.45,6.46,6.45,6.45,1301,0
2016-03-28,6.4,6.4,6.15,6.22,2429,0
2016-03-29,6.2,6.34,6.2,6.2,858,0
2016-03-30,6.2,6.2135,6.2,6.2001,3022,0
2016-03-31,6.19,6.3015,6.19,6.21,7717,0
2016-04-01,6.171,6.37,6.16,6.2,639,0
2016-04-04,6.06,6.1327,6.06,6.1327,353,0
2016-04-05,6.3899,6.3899,6.2499,6.2499,1256,0
2016-04-06,6.1282,6.1282,6.1282,6.1282,121,0
2016-04-07,6.12,6.12,6.1,6.1001,2202,0
2016-04-08,6.13,6.1799,6.07,6.07,1115,0
2016-04-11,6.08,6.1122,6.0723,6.08,2560,0
2016-04-12,6.07,6.19,6.07,6.13,1189,0
2016-04-13,6.2,6.22,6.1,6.1567,12117,0
2016-04-14,6.15,6.26,6.0801,6.13,2240,0
2016-04-15,6.1,6.27,6.08,6.11,1187,0
2016-04-18,6.1,6.14,6.1,6.11,8199,0
2016-04-19,6.12,6.19,5.85,5.93,20365,0
2016-04-20,5.93,6.05,5.93,5.98,4323,0
2016-04-21,6.0042,6.0042,5.9,5.9307,5227,0
2016-04-22,6.0055,6.0399,6.0055,6.0399,585,0
2016-04-25,6,6.1,5.9899,6.0471,2596,0
2016-04-26,5.96,6,5.95,5.9792,9982,0
2016-04-27,6,6.14,5.951,6.09,7160,0
2016-04-28,6.33,6.33,6.05,6.28,3011,0
2016-04-29,6.25,6.35,6.04,6.15,2500,0
2016-05-02,6.07,6.1899,6.07,6.1,3939,0
2016-05-03,6.1999,6.1999,6.1999,6.1999,100,0
2016-05-04,6.0701,6.112,6.0701,6.112,1069,0
2016-05-05,6.09,6.15,6.07,6.092,3261,0
2016-05-06,6.14,6.1999,6.07,6.1375,1425,0
2016-05-09,6.03,6.16,6.03,6.16,1625,0
2016-05-10,6.0892,6.19,6.0892,6.1144,1258,0
2016-05-11,6.03,6.19,6.03,6.06,4368,0
2016-05-12,6.0111,6.02,5.9,5.9,4600,0
2016-05-13,5.937,6,5.9,5.9,5200,0
2016-05-16,5.86,5.87,5.8,5.82,8477,0
2016-05-17,5.8101,5.8897,5.81,5.81,3657,0
2016-05-18,5.8,5.8499,5.8,5.8394,852,0
2016-05-19,5.8484,5.91,5.7,5.737,5396,0
2016-05-20,5.75,5.7501,5.62,5.62,5268,0
2016-05-23,5.6532,5.6657,5.63,5.63,806,0
2016-05-24,5.6999,5.6999,5.6178,5.6178,2248,0
2016-05-25,5.62,5.75,5.6075,5.75,7158,0
2016-05-26,5.74,5.74,5.74,5.74,100,0
2016-05-27,5.77,5.8,5.77,5.8,2241,0
2016-05-31,5.89,5.89,5.6,5.88,4390,0
2016-06-01,5.72,5.8699,5.65,5.69,4944,0
2016-06-02,5.65,5.81,5.65,5.67,2263,0
2016-06-03,5.6781,5.7,5.65,5.7,3475,0
2016-06-06,5.62,5.658,5.6,5.6,11932,0
2016-06-07,5.6,5.6499,5.6,5.63,4420,0
2016-06-08,5.59,5.86,5.59,5.8001,9653,0
2016-06-09,5.89,5.99,5.85,5.9899,8095,0
2016-06-10,5.9201,5.9399,5.9201,5.9399,3000,0
2016-06-13,5.9045,5.98,5.9,5.98,1920,0
2016-06-14,5.9784,5.9899,5.8998,5.98,7214,0
2016-06-15,6,6,5.9033,6,3254,0
2016-06-16,6,6,5.9001,5.9001,8996,0
2016-06-17,5.86,6.13,5.86,6.1,7609,0
2016-06-20,6.08,6.14,6.01,6.14,3722,0
2016-06-21,5.9493,5.9493,5.9,5.9,250,0
2016-06-22,5.86,5.99,5.86,5.899,4234,0
2016-06-23,5.94,5.94,5.86,5.87,1423,0
2016-06-24,5.87,5.87,5.735,5.735,4398,0
2016-06-27,5.8989,5.8989,5.84,5.84,2150,0
2016-06-28,5.9389,5.9389,5.9389,5.9389,1300,0
2016-06-29,5.94,6.07,5.94,6.07,2697,0
2016-06-30,6.13,6.13,6.099,6.099,2389,0
2016-07-01,6.0448,6.07,6.01,6.01,3659,0
2016-07-05,6.01,6.0528,5.83,5.89,4378,0
2016-07-06,5.89,6.05,5.88,6.0499,3830,0
2016-07-07,5.95,5.95,5.9,5.914,1405,0
2016-07-08,5.8824,5.94,5.55,5.58,5925,0
2016-07-11,5.55,5.8147,5.42,5.6617,21500,0
2016-07-12,5.43,5.6465,5.43,5.6,2500,0
2016-07-13,5.6,5.88,5.6,5.85,2976,0
2016-07-14,5.77,5.815,5.77,5.79,5694,0
2016-07-15,5.611,5.79,5.611,5.79,4200,0
2016-07-18,5.61,5.8,5.61,5.8,6316,0
2016-07-19,5.65,5.7999,5.65,5.7999,3168,0
2016-07-20,5.7698,5.7999,5.6234,5.7999,3200,0
2016-07-21,5.62,5.7307,5.62,5.7307,3828,0
2016-07-22,5.6514,5.79,5.62,5.6909,10589,0
2016-07-25,5.74,5.8,5.74,5.8,3240,0
2016-07-26,5.839,5.85,5.751,5.751,2020,0
2016-07-27,5.819,5.85,5.721,5.7713,4794,0
2016-07-28,5.77,5.839,5.73,5.839,3680,0
2016-07-29,5.79,5.8818,5.62,5.8818,47504,0
2016-08-01,5.99,6.14,5.9397,6.12,10847,0
2016-08-02,6.13,6.22,5.985,6.16,17018,0
2016-08-03,6.199,6.199,6.199,6.199,1000,0
2016-08-04,6.1776,6.1776,6.1213,6.1549,2889,0
2016-08-05,6.08,6.2,6.0725,6.2,5512,0
2016-08-08,6.22,6.29,6.21,6.24,6264,0
2016-08-09,6.24,6.41,6.24,6.31,7125,0
2016-08-10,6.35,6.39,6.06,6.28,4718,0
2016-08-11,6.1825,6.1868,6.16,6.17,552,0
2016-08-12,6.1705,6.38,6.1705,6.2,3015,0
2016-08-15,6.15,6.45,6.15,6.261,3571,0
2016-08-16,6.32,6.45,6.218,6.3767,4685,0
2016-08-17,6.3414,6.3414,6.19,6.1991,4002,0
2016-08-18,6.15,6.22,6.15,6.2,7307,0
2016-08-19,6.21,6.21,6.042,6.21,21476,0
2016-08-22,6.09,6.41,6.09,6.41,26163,0
2016-08-23,6.4,6.6,6.3,6.36,39068,0
2016-08-24,6.68,6.68,6.357,6.39,5118,0
2016-08-25,6.3,6.4755,6,6.25,21593,0
2016-08-26,6.25,6.537,6.25,6.4299,3739,0
2016-08-29,6.27,6.48,6.2601,6.48,3575,0
2016-08-30,6.42,6.66,6.28,6.28,8272,0
2016-08-31,6.41,6.6,6.34,6.53,2970,0
2016-09-01,6.56,6.56,6.28,6.3,1600,0
2016-09-02,6.67,6.67,6.28,6.4501,3159,0
2016-09-06,6.64,6.699,6.46,6.46,5436,0
2016-09-07,6.65,6.8,6.47,6.56,23159,0
2016-09-08,6.7,6.8092,6.64,6.7299,8512,0
2016-09-09,6.68,6.716,6.59,6.59,10559,0
2016-09-12,6.4501,6.4501,5.32,5.83,82374,0
2016-09-13,5.76,5.859,5.64,5.64,9391,0
2016-09-14,5.6975,5.72,5.58,5.58,12479,0
2016-09-15,5.6,5.76,5.55,5.61,7785,0
2016-09-16,5.57,5.806,5.5526,5.6,3691,0
2016-09-19,5.55,5.72,5.54,5.54,5814,0
2016-09-20,5.64,5.64,5.55,5.55,1918,0
2016-09-21,5.54,5.61,5.43,5.43,15970,0
2016-09-22,5.64,5.64,5.43,5.47,16319,0
2016-09-23,5.44,5.46,5.41,5.43,3317,0
2016-09-26,5.35,5.42,5.31,5.31,18995,0
2016-09-27,5.3101,5.37,5.31,5.37,15721,0
2016-09-28,5.32,5.49,5.32,5.44,5525,0
2016-09-29,5.39,5.402,5.39,5.39,5638,0
2016-09-30,5.4207,5.46,5.39,5.44,2130,0
2016-10-03,5.408,5.43,5.38,5.391,5800,0
2016-10-04,5.4,5.4367,5.38,5.42,7195,0
2016-10-05,5.3953,5.43,5.395,5.42,9466,0
2016-10-06,5.4,5.424,5.4,5.424,1034,0
2016-10-07,5.439,5.44,5.41,5.44,5588,0
2016-10-10,5.4411,5.4411,5.42,5.42,300,0
2016-10-11,5.42,5.5,5.415,5.4403,3024,0
2016-10-12,5.49,5.49,5.41,5.42,8059,0
2016-10-13,5.4282,5.43,5.42,5.43,1613,0
2016-10-14,5.44,5.4877,5.43,5.44,5885,0
2016-10-17,5.44,5.48,5.44,5.44,21723,0
2016-10-18,5.49,5.49,5.4446,5.46,3742,0
2016-10-19,5.5,5.5289,5.45,5.45,3700,0
2016-10-20,5.5,5.5,5.45,5.45,2703,0
2016-10-21,5.55,5.55,5.35,5.395,18177,0
2016-10-24,5.36,5.4495,5.3501,5.38,23903,0
2016-10-25,5.35,5.48,5.35,5.35,16307,0
2016-10-26,5.308,5.39,5.3001,5.34,3574,0
2016-10-27,5.347,5.39,5.308,5.33,15948,0
2016-10-28,5.34,5.34,5.28,5.2953,15592,0
2016-10-31,5.28,5.28,5.25,5.2605,7322,0
2016-11-01,5.2548,5.2788,5.1629,5.23,20848,0
2016-11-02,5.23,5.46,5.14,5.18,20644,0
2016-11-03,5.2099,5.21,5.02,5.04,12413,0
2016-11-04,5.02,5.15,5.02,5.1,4919,0
2016-11-07,5.26,5.26,5.02,5.1,7018,0
2016-11-08,5.0376,5.17,5.0376,5.11,4047,0
2016-11-09,5.02,5.05,5.01,5.01,1227,0
2016-11-10,5,5.25,4.66,4.9241,7342,0
2016-11-11,4.91,5.44,4.91,5.065,8589,0
2016-11-14,5.03,5.1715,4.98,5.16,6136,0
2016-11-15,5.1714,5.1714,5.0501,5.1464,4912,0
2016-11-16,5.04,5.12,5.0201,5.1,5017,0
2016-11-17,5.1,5.18,5.06,5.15,17230,0
2016-11-18,5.17,5.32,5.14,5.22,21765,0
2016-11-21,5.2,5.2999,5.19,5.28,3607,0
2016-11-22,5.27,5.27,5.17,5.1853,8561,0
2016-11-23,5.17,5.2,5.0386,5.1823,10799,0
2016-11-25,5.1358,5.19,5.1358,5.15,1310,0
2016-11-28,5.15,5.2,5.15,5.15,4045,0
2016-11-29,5.18,5.18,5.05,5.17,8769,0
2016-11-30,5.18,5.2,5.11,5.2,11877,0
2016-12-01,5.19,5.2,5.19,5.2,3469,0
2016-12-02,5.16,5.34,5.16,5.3,17720,0
2016-12-05,5.34,5.48,5.34,5.46,14001,0
2016-12-06,5.4463,5.5,5.33,5.33,2036,0
2016-12-07,5.42,5.4204,5.24,5.25,24249,0
2016-12-08,5.24,5.25,5.05,5.05,35521,0
2016-12-09,5.05,5.46,5.0386,5.261,31207,0
2016-12-12,5.4,5.45,4.5601,4.62,106547,0
2016-12-13,4.69,4.76,4.6,4.64,28053,0
2016-12-14,4.64,4.64,4.4283,4.52,38960,0
2016-12-15,4.45,4.5,4.4,4.41,8753,0
2016-12-16,4.4,4.59,4.34,4.59,23058,0
2016-12-19,4.5,4.54,4.4691,4.54,14628,0
2016-12-20,4.53,4.83,4.53,4.76,25356,0
2016-12-21,4.82,4.94,4.5701,4.68,19564,0
2016-12-22,4.5,4.683,4.5,4.56,8570,0
2016-12-23,4.6,4.71,4.6,4.621,10538,0
2016-12-27,4.63,4.63,4.551,4.57,23927,0
2016-12-28,4.54,4.7,4.54,4.5715,8631,0
2016-12-29,4.54,4.77,4.5001,4.6001,9228,0
2016-12-30,4.5146,4.73,4.5,4.73,27148,0
2017-01-03,4.7,4.72,4.57,4.5931,8102,0
2017-01-04,4.71,4.72,4.55,4.61,2198,0
2017-01-05,4.6331,4.64,4.6101,4.6128,1286,0
2017-01-06,4.57,4.67,4.5,4.55,10350,0
2017-01-09,4.56,4.57,4.51,4.51,8197,0
2017-01-10,4.55,4.5522,4.5,4.5445,3056,0
2017-01-11,4.5504,4.5504,4.5297,4.5297,1315,0
2017-01-12,4.51,4.6131,4.51,4.55,6285,0
2017-01-13,4.6166,4.6166,4.57,4.57,1583,0
2017-01-17,4.62,4.7,4.61,4.6383,7465,0
2017-01-18,4.5256,4.65,4.5256,4.6331,3339,0
2017-01-19,4.6298,4.6298,4.567,4.57,3243,0
2017-01-20,4.6,4.6,4.57,4.58,2111,0
2017-01-23,4.68,4.68,4.45,4.5,15216,0
2017-01-24,4.5212,4.53,4.51,4.51,1135,0
2017-01-25,4.48,4.5,4.45,4.49,22350,0
2017-01-26,4.64,4.67,4.5,4.67,12739,0
2017-01-27,4.6,4.6,4.5454,4.5583,3921,0
2017-01-30,4.5,4.65,4.485,4.59,7357,0
2017-01-31,4.7,4.7,4.45,4.505,10260,0
2017-02-01,4.55,4.55,4.22,4.26,51004,0
2017-02-02,4.26,4.48,4.26,4.4,18259,0
2017-02-03,4.3107,4.4458,4.3107,4.4005,4022,0
2017-02-06,4.39,4.47,4.3642,4.3642,4037,0
2017-02-07,4.45,4.45,4.316,4.39,3985,0
2017-02-08,4.37,4.37,4.31,4.3524,4547,0
2017-02-09,4.31,4.39,4.301,4.33,3059,0
2017-02-10,4.3,4.4575,4.3,4.44,6456,0
2017-02-13,4.45,4.53,4.45,4.53,4788,0
2017-02-14,4.41,4.52,4.32,4.35,4638,0
2017-02-15,4.3,4.53,4.3,4.4546,2741,0
2017-02-16,4.36,4.53,4.33,4.33,11282,0
2017-02-17,4.3,4.4857,4.3,4.3597,6913,0
2017-02-21,4.3,4.489,4.3,4.31,2806,0
2017-02-22,4.4,4.4,4.3065,4.3635,1028,0
2017-02-23,4.3,4.38,4.21,4.21,14296,0
2017-02-24,4.22,4.37,4.07,4.2567,16862,0
2017-02-27,4.3,4.42,4.3,4.37,13118,0
2017-02-28,4.41,4.41,4.11,4.15,17596,0
2017-03-01,4.07,4.1838,4.07,4.1001,9003,0
2017-03-02,4.1,4.12,4.0461,4.0975,7976,0
2017-03-03,4.09,4.09,4.0461,4.05,3097,0
2017-03-06,4.11,4.135,4.1,4.108,4405,0
2017-03-07,4.106,4.19,4.1041,4.16,4748,0
2017-03-08,4.1162,4.12,4.03,4.05,21654,0
2017-03-09,4.075,4.0991,4.01,4.08,24253,0
2017-03-10,4.0208,4.11,4.02,4.02,4836,0
2017-03-13,4.0999,4.77,4.05,4.67,85257,0
2017-03-14,4.67,4.69,4.5,4.621,27907,0
2017-03-15,4.62,4.78,4.55,4.7,44309,0
2017-03-16,4.66,5.1316,4.65,4.87,49088,0
2017-03-17,4.673,4.98,4.673,4.98,13692,0
2017-03-20,4.95,4.98,4.92,4.92,9584,0
2017-03-21,4.98,5.1,4.82,5.0111,18434,0
2017-03-22,5.05,5.05,4.8367,4.99,15439,0
2017-03-23,4.9,4.92,4.83,4.84,5681,0
2017-03-24,4.85,4.8515,4.83,4.84,2824,0
2017-03-27,4.9,4.9036,4.9,4.9,4196,0
2017-03-28,4.899,4.899,4.87,4.87,701,0
2017-03-29,4.885,5.02,4.87,5.02,9524,0
2017-03-30,5,5.1,4.92,5.09,12617,0
2017-03-31,5.0928,5.203,4.9,5.1177,22680,0
2017-04-03,5.08,5.26,5.08,5.1,17006,0
2017-04-04,4.96,5.17,4.93,4.93,18248,0
2017-04-05,5.06,5.14,4.91,4.91,20860,0
2017-04-06,4.9284,5.0321,4.9284,5.0321,877,0
2017-04-07,4.95,5.01,4.89,4.92,14129,0
2017-04-10,5.07,5.12,4.93,5.11,12413,0
2017-04-11,4.9,5.45,4.9,5.24,24735,0
2017-04-12,5.18,5.314,5.085,5.085,7501,0
2017-04-13,5.08,5.2136,4.94,5.11,12616,0
2017-04-17,5.15,5.38,5.12,5.12,11461,0
2017-04-18,5.22,5.22,4.98,5.07,8421,0
2017-04-19,5.15,5.22,5.001,5.04,14563,0
2017-04-20,5.15,5.15,5.01,5.11,6750,0
2017-04-21,5.16,5.1689,5.0651,5.13,6591,0
2017-04-24,5.07,5.14,5.02,5.1399,9101,0
2017-04-25,5.15,5.17,5.13,5.1478,8760,0
2017-04-26,5.1599,5.17,5.1,5.11,3969,0
2017-04-27,5.16,5.3408,5.1399,5.3185,15888,0
2017-04-28,5.4,5.4348,5.36,5.41,14781,0
2017-05-01,5.49,5.5,5.45,5.5,6106,0
2017-05-02,5.5224,5.65,5.5224,5.65,11730,0
2017-05-03,5.67,5.8599,5.6,5.71,11604,0
2017-05-04,5.79,5.88,5.34,5.52,56486,0
2017-05-05,5.55,5.8306,5.55,5.75,24544,0
2017-05-08,5.85,5.85,5.55,5.64,9904,0
2017-05-09,5.55,5.8,5.55,5.7,49893,0
2017-05-10,5.71,5.82,5.561,5.79,10603,0
2017-05-11,5.8,5.85,5.551,5.74,63585,0
2017-05-12,5.7401,6.04,5.7401,5.8578,40254,0
2017-05-15,5.86,6.04,5.8009,6.04,56051,0
2017-05-16,5.9,6.12,5.71,5.81,51399,0
2017-05-17,5.77,6.01,5.65,6,38228,0
2017-05-18,5.95,6.17,5.95,6.02,21297,0
2017-05-19,6,6.15,5.821,6.05,5205,0
2017-05-22,5.96,6.17,5.93,6.1,4360,0
2017-05-23,6.07,6.25,6.0501,6.06,11047,0
2017-05-24,6.05,6.3878,6.015,6.34,35732,0
2017-05-25,6.38,6.5,6.38,6.47,13038,0
2017-05-26,6.5,6.5,6.4074,6.47,11200,0
2017-05-30,6.51,6.68,6.45,6.68,25025,0
2017-05-31,6.688,7.08,6.44,6.975,161790,0
2017-06-01,7.03,7.12,6.7801,7.05,42077,0
2017-06-02,6.88,7.05,6.5939,6.9499,21318,0
2017-06-05,6.9,7.04,6.81,6.9356,10059,0
2017-06-06,6.84,6.94,6.6,6.75,11561,0
2017-06-07,6.55,7.5,6.51,7.49,18335,0
2017-06-08,7.31,7.44,6.7612,7.15,17220,0
2017-06-09,7.2,7.2,6.8279,7.19,18674,0
2017-06-12,7.08,7.27,6.7875,7.09,46331,0
2017-06-13,6.87,7.03,6.39,6.41,60667,0
2017-06-14,6.4,6.66,6.4,6.64,16195,0
2017-06-15,6.4707,6.75,6.4597,6.46,29866,0
2017-06-16,6.57,6.63,6.39,6.6,7213,0
2017-06-19,6.61,6.8899,6.61,6.8,10634,0
2017-06-20,6.61,6.77,6.6,6.61,8885,0
2017-06-21,6.6,6.7791,6.41,6.41,19621,0
2017-06-22,6.43,6.5892,6.43,6.44,7620,0
2017-06-23,6.5189,6.52,6.45,6.46,1690,0
2017-06-26,6.45,6.63,6.25,6.62,26628,0
2017-06-27,6.58,6.7,6.35,6.68,8139,0
2017-06-28,6.68,6.69,6.42,6.43,14520,0
2017-06-29,6.43,6.71,6.43,6.52,30058,0
2017-06-30,6.43,6.7,6.43,6.43,29231,0
2017-07-03,6.49,6.63,6.4,6.5,41660,0
2017-07-05,6.5,6.66,6.4,6.48,37122,0
2017-07-06,6.42,6.63,6.42,6.48,39081,0
2017-07-07,6.55,6.73,6.44,6.47,3522,0
2017-07-10,6.54,6.85,6.4,6.64,56829,0
2017-07-11,6.5,6.78,6.49,6.6436,39240,0
2017-07-12,6.62,6.88,6.61,6.61,10040,0
2017-07-13,6.82,6.9,6.6,6.77,21095,0
2017-07-14,6.9,6.9,6.6095,6.6095,17524,0
2017-07-17,6.7,6.7707,6.6498,6.76,10114,0
2017-07-18,6.75,6.84,6.633,6.72,14287,0
2017-07-19,6.83,6.83,6.61,6.65,19563,0
2017-07-20,6.66,6.86,6.46,6.48,60472,0
2017-07-21,6.57,7.02,6.57,6.86,157888,0
2017-07-24,6.98,7.6,6.58,7.3999,121112,0
2017-07-25,7.36,7.81,7.25,7.6,32140,0
2017-07-26,7.7,8.35,7.5601,7.87,49743,0
2017-07-27,8.15,8.15,7.45,7.96,37060,0
2017-07-28,7.96,8.1882,7.9312,7.99,13004,0
2017-07-31,7.99,8.5906,7.99,8.36,54194,0
2017-08-01,8.34,8.34,8,8.08,21647,0
2017-08-02,8.07,8.18,7.55,8.03,22471,0
2017-08-03,8.07,8.07,7.5,7.5,17279,0
2017-08-04,7.5,7.87,7.25,7.87,19865,0
2017-08-07,7.73,8.28,7.53,7.67,30553,0
2017-08-08,7.77,7.97,7.49,7.49,6761,0
2017-08-09,7.49,7.57,7.25,7.41,5704,0
2017-08-10,7.27,7.54,7.2552,7.36,28185,0
2017-08-11,7.29,7.51,6.941,7.25,21037,0
2017-08-14,7.4,7.45,7.08,7.22,13482,0
2017-08-15,6.99,7.23,6.98,7.2,19884,0
2017-08-16,7.2,7.8172,7.1,7.6,64651,0
2017-08-17,7.6,8.148,7.54,8.04,44285,0
2017-08-18,8.05,8.2661,7.47,8.15,54265,0
2017-08-21,8.3,8.35,8.08,8.35,25520,0
2017-08-22,8.35,8.35,8.157,8.3492,9887,0
2017-08-23,8.15,8.28,7.83,8.1101,44777,0
2017-08-24,8.15,8.2518,8.12,8.13,17475,0
2017-08-25,8.1719,8.25,8.1719,8.25,4885,0
2017-08-28,8.26,8.65,8.18,8.53,72500,0
2017-08-29,8.5,8.6,8.13,8.13,17041,0
2017-08-30,8.27,8.5,8.11,8.5,19022,0
2017-08-31,8.49,8.5,8.32,8.42,21960,0
2017-09-01,8.4,8.7,8.4,8.66,23229,0
2017-09-05,8.7,8.7,8.32,8.42,36083,0
2017-09-06,8.32,8.6,8.28,8.42,25564,0
2017-09-07,8.49,8.49,8.1,8.36,8665,0
2017-09-08,8.35,8.3516,8.09,8.12,11620,0
2017-09-11,8.14,8.36,8.12,8.13,11438,0
2017-09-12,8.19,8.19,7.73,7.87,23028,0
2017-09-13,7.8,8.15,7.7515,7.99,6861,0
2017-09-14,7.97,8.11,7.8,8.03,10797,0
2017-09-15,7.96,8.0651,7.9,7.95,15066,0
2017-09-18,8.05,8.25,7.9701,8.25,17738,0
2017-09-19,8.23,8.39,7.95,8.3,28584,0
2017-09-20,8.3,8.3,8.0261,8.25,14062,0
2017-09-21,8.28,8.3824,8.25,8.33,4427,0
2017-09-22,8.38,8.42,8.35,8.4,8947,0
2017-09-25,8.47,8.47,8.0668,8.35,23986,0
2017-09-26,8.28,8.42,8.14,8.38,4248,0
2017-09-27,8.48,8.48,8.05,8.31,10378,0
2017-09-28,8.38,8.5,8.2501,8.35,4258,0
2017-09-29,8.39,8.42,8.1143,8.37,9393,0
2017-10-02,8.4,8.44,8.31,8.33,11759,0
2017-10-03,8.3899,8.839,8.3636,8.61,47755,0
2017-10-04,8.6,8.79,8.6,8.68,13027,0
2017-10-05,8.68,8.7284,8.5701,8.5701,2227,0
2017-10-06,8.56,8.7,8.5483,8.7,9871,0
2017-10-09,8.7,8.7,8.53,8.7,12534,0
2017-10-10,8.7,8.74,8.655,8.6619,10285,0
2017-10-11,8.59,8.9,8.59,8.85,26649,0
2017-10-12,8.54,8.9,8.4,8.62,18306,0
2017-10-13,8.74,8.74,8.56,8.64,12875,0
2017-10-16,8.7,8.85,8.66,8.85,16843,0
2017-10-17,8.89,9.24,8.83,9.13,37321,0
2017-10-18,9,9.35,9,9.22,20634,0
2017-10-19,9.15,9.4,9,9.2995,25182,0
2017-10-20,9.34,9.68,9.2301,9.49,29668,0
2017-10-23,9.61,9.61,9.4451,9.49,15500,0
2017-10-24,9.47,9.7125,9.4,9.59,19405,0
2017-10-25,9.54,9.54,9.16,9.49,19068,0
2017-10-26,9.5,9.509,9.1659,9.43,7596,0
2017-10-27,9.5,9.5,9.1901,9.4,3819,0
2017-10-30,9.31,9.39,9.21,9.25,9451,0
2017-10-31,9.33,9.62,9.33,9.61,9323,0
2017-11-01,9.54,9.69,9.52,9.63,18124,0
2017-11-02,9.63,9.88,9.5586,9.7859,11474,0
2017-11-03,9.75,9.8518,9.641,9.68,16100,0
2017-11-06,9.74,9.74,9.66,9.6901,14170,0
2017-11-07,9.74,9.74,9.42,9.42,13421,0
2017-11-08,9.53,9.66,9.4928,9.66,21885,0
2017-11-09,9.66,9.74,9.61,9.68,21862,0
2017-11-10,9.56,9.72,9.51,9.51,17248,0
