Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.98,13.01,12.66,12.66,11199,0
2005-02-28,12.59,12.95,12.42,12.79,11199,0
2005-03-01,12.82,13.03,12.8,13.03,12533,0
2005-03-02,13.1,13.1,12.97,13.04,2933,0
2005-03-03,13.1,13.1,12.76,12.79,8399,0
2005-03-04,12.75,13.27,12.75,13.1,7466,0
2005-03-07,13.23,13.29,13.13,13.15,6533,0
2005-03-08,13.15,13.22,13.01,13.01,3999,0
2005-03-09,12.84,12.84,12.31,12.32,11333,0
2005-03-10,12.22,12.74,12.13,12.74,5999,0
2005-03-11,12.75,12.88,12.49,12.49,13466,0
2005-03-14,12.57,13.01,12.56,12.82,3999,0
2005-03-15,12.82,12.82,12.57,12.59,3733,0
2005-03-16,12.59,12.68,12.48,12.48,3599,0
2005-03-17,12.41,12.41,12.17,12.35,14666,0
2005-03-18,12.26,13.24,12.23,12.63,20666,0
2005-03-21,12.48,12.48,11.8,11.87,21733,0
2005-03-22,11.73,11.98,11.26,11.78,49466,0
2005-03-23,11.78,11.8,11.27,11.27,8799,0
2005-03-24,11.38,11.54,11.38,11.47,4533,0
2005-03-28,11.55,11.55,10.48,11.24,26133,0
2005-03-29,11.07,11.2,10.99,11.14,7199,0
2005-03-30,10.96,11.32,10.88,11.29,22133,0
2005-03-31,11.35,11.49,11.34,11.49,10133,0
2005-04-01,11.44,11.59,11.44,11.56,2399,0
2005-04-04,11.58,11.61,11.55,11.61,2266,0
2005-04-05,11.6,11.65,11.59,11.65,9199,0
2005-04-06,11.62,11.62,11.45,11.47,3066,0
2005-04-07,11.45,11.55,11.45,11.47,8266,0
2005-04-08,11.47,11.47,11.39,11.39,2666,0
2005-04-11,11.53,11.53,11.38,11.38,2399,0
2005-04-12,11.38,11.41,11.38,11.41,933,0
2005-04-13,11.41,11.46,11.39,11.46,799,0
2005-04-14,11.4,11.41,11.36,11.4,9733,0
2005-04-15,11.39,11.39,11.21,11.21,8266,0
2005-04-18,11.21,11.21,10.94,11.08,8133,0
2005-04-19,11.07,11.21,11.07,11.09,3333,0
2005-04-20,11.1,11.17,11.05,11.05,2933,0
2005-04-21,11.11,11.16,10.99,10.99,3466,0
2005-04-22,10.95,10.95,10.62,10.79,7066,0
2005-04-25,10.79,10.79,10.46,10.56,7466,0
2005-04-26,10.62,10.7,10.61,10.61,7466,0
2005-04-27,10.7,10.72,10.7,10.72,1866,0
2005-04-28,10.7,10.72,10.69,10.69,5733,0
2005-04-29,10.72,10.9,10.72,10.85,3199,0
2005-05-02,10.85,10.85,10.65,10.65,933,0
2005-05-03,10.73,10.73,10.58,10.58,3999,0
2005-05-04,10.57,10.57,10.14,10.16,6266,0
2005-05-05,10.09,10.16,9.19,10.16,5599,0
2005-05-06,10.18,10.28,10.18,10.28,3866,0
2005-05-09,10.28,10.42,10.28,10.35,2933,0
2005-05-10,10.4,10.48,10.24,10.24,2666,0
2005-05-11,10.24,10.39,10.24,10.34,3866,0
2005-05-12,10.35,10.4,10.08,10.1,4533,0
2005-05-13,10.08,10.08,10.08,10.08,133,0
2005-05-16,10.08,10.14,9.97,9.97,2666,0
2005-05-17,9.94,9.94,9.19,9.8,18266,0
2005-05-18,9.75,9.84,9.52,9.52,11199,0
2005-05-19,9.52,9.52,9,9.19,15733,0
2005-05-20,9.14,9.39,9.14,9.36,4533,0
2005-05-23,9.43,9.8,9.43,9.72,7199,0
2005-05-24,9.74,10.03,9.74,10.03,9333,0
2005-05-25,10.03,10.04,9.53,9.82,6266,0
2005-05-26,9.82,10.2,9.82,10.14,2133,0
2005-05-27,10.24,10.35,10.2,10.31,3999,0
2005-05-31,10.35,10.63,10.35,10.57,5466,0
2005-06-01,10.57,10.57,10.57,10.57,2666,0
2005-06-02,10.65,10.65,10.65,10.65,133,0
2005-06-03,10.76,10.99,10.72,10.88,5199,0
2005-06-06,10.88,11.03,10.88,11.03,3733,0
2005-06-07,11.03,11.36,10.95,11.18,11466,0
2005-06-09,11.18,11.18,11.18,11.18,133,0
2005-06-10,11.21,11.29,11.16,11.2,1733,0
2005-06-13,11.24,11.38,11.24,11.38,2133,0
2005-06-14,11.49,11.49,11.49,11.49,799,0
2005-06-15,11.41,11.41,11.15,11.25,5333,0
2005-06-16,11.25,11.56,11.25,11.56,4133,0
2005-06-17,11.49,11.68,11.49,11.66,3599,0
2005-06-20,11.76,11.78,11.71,11.71,5466,0
2005-06-21,11.78,13.15,11.78,12.49,51999,0
2005-06-22,12.46,12.97,12.38,12.68,18933,0
2005-06-23,12.6,12.75,12.49,12.56,8399,0
2005-06-24,12.55,12.75,12.26,12.58,3466,0
2005-06-27,12.59,12.75,12.59,12.75,3466,0
2005-06-28,12.82,13.04,12.75,12.75,5333,0
2005-06-29,13.03,14.62,12.97,13.48,247333,0
2005-06-30,13.66,13.88,12.75,12.87,67999,0
2005-07-01,12.83,12.97,12.05,12.6,34666,0
2005-07-05,12.6,12.68,12.45,12.5,11199,0
2005-07-06,12.46,12.46,12.11,12.11,14666,0
2005-07-07,11.97,12.64,11.25,12.64,18266,0
2005-07-08,12.82,12.93,12.31,12.41,12799,0
2005-07-11,12.35,12.72,12.35,12.72,6666,0
2005-07-12,12.79,13.19,12.73,13.12,5066,0
2005-07-13,13.24,13.35,12.94,13.1,8666,0
2005-07-14,13.2,13.55,13.19,13.43,28266,0
2005-07-15,13.46,13.55,12.94,13.46,18666,0
2005-07-18,13.39,13.57,13.37,13.37,5999,0
2005-07-19,13.35,13.39,13.2,13.39,5333,0
2005-07-20,13.47,13.5,13.31,13.32,12399,0
2005-07-22,13.42,13.49,13.42,13.43,1999,0
2005-07-25,13.31,13.47,13.31,13.35,3866,0
2005-07-26,13.35,13.5,13.35,13.48,7199,0
2005-07-27,13.5,13.5,13.37,13.39,2399,0
2005-07-28,13.44,13.44,13.31,13.43,3466,0
2005-07-29,13.43,13.43,13.43,13.43,133,0
2005-08-01,13.45,13.46,13.33,13.35,4799,0
2005-08-02,13.39,13.4,13.35,13.36,3466,0
2005-08-03,13.47,13.49,13.31,13.31,6666,0
2005-08-04,13.4,13.44,13.32,13.32,666,0
2005-08-05,13.39,13.39,13.12,13.12,10133,0
2005-08-08,13.03,13.09,13.01,13.09,3466,0
2005-08-09,12.94,13.02,12.94,13.02,4133,0
2005-08-10,13.01,13.34,13.01,13.26,6399,0
2005-08-11,13.27,13.48,13.27,13.48,1333,0
2005-08-12,13.63,13.72,13.12,13.64,54666,0
2005-08-15,13.75,14.74,13.75,14.32,57333,0
2005-08-16,14.27,14.77,14.18,14.32,19733,0
2005-08-17,14.5,14.74,14.24,14.24,12533,0
2005-08-18,14.25,14.47,14.18,14.18,5999,0
2005-08-19,14.36,14.41,14.36,14.37,1599,0
2005-08-22,14.42,14.59,14.22,14.22,9199,0
2005-08-23,14.25,14.4,14.25,14.4,1599,0
2005-08-24,14.43,14.44,14.38,14.44,1733,0
2005-08-25,14.44,14.7,14.44,14.7,3066,0
2005-08-26,14.62,14.62,14.1,14.27,3466,0
2005-08-29,14.36,14.45,14.29,14.45,2266,0
2005-08-30,14.27,14.74,14.25,14.26,5333,0
2005-08-31,14.21,14.29,14.01,14.12,5733,0
2005-09-01,14.25,14.25,14.14,14.14,399,0
2005-09-02,14.14,14.73,14.04,14.25,6799,0
2005-09-06,14.44,14.44,14.26,14.38,9599,0
2005-09-07,14.45,14.49,14.3,14.33,1733,0
2005-09-08,14.45,14.58,14.25,14.32,18799,0
2005-09-09,14.48,14.48,14.32,14.32,1066,0
2005-09-12,14.32,14.51,13.88,14.51,9199,0
2005-09-13,14.62,14.62,13.9,14.51,6666,0
2005-09-14,14.47,14.47,14.27,14.27,11066,0
2005-09-15,14.36,14.55,14.36,14.55,666,0
2005-09-16,14.52,14.59,14.47,14.59,1199,0
2005-09-19,14.47,14.5,14.14,14.25,6133,0
2005-09-20,14.26,14.32,14.26,14.32,3466,0
2005-09-21,14.32,14.32,14.27,14.27,533,0
2005-09-22,14.2,14.2,14.1,14.1,1466,0
2005-09-23,14.03,14.03,13.9,13.9,2399,0
2005-09-26,13.96,13.96,13.88,13.93,1599,0
2005-09-27,13.78,13.89,13.78,13.88,4266,0
2005-09-28,14.03,14.03,13.49,13.63,6533,0
2005-09-29,13.54,13.54,12.91,13.12,7066,0
2005-09-30,12.95,13.62,12.86,13.61,9866,0
2005-10-03,13.61,13.62,13.61,13.62,266,0
2005-10-04,13.77,13.77,13.77,13.77,399,0
2005-10-05,13.76,13.76,13.73,13.73,7733,0
2005-10-06,13.73,13.73,13.43,13.43,1866,0
2005-10-07,13.31,13.64,13.31,13.64,799,0
2005-10-10,13.5,13.5,13.43,13.5,666,0
2005-10-11,13.57,13.57,13.57,13.57,266,0
2005-10-12,13.5,13.5,13.5,13.5,266,0
2005-10-13,13.69,14.25,13.69,13.88,7599,0
2005-10-14,13.91,13.91,13.77,13.91,533,0
2005-10-17,14.1,14.1,13.95,13.95,1199,0
2005-10-18,14.06,14.06,13.8,13.95,3999,0
2005-10-19,13.9,13.9,13.81,13.81,1066,0
2005-10-20,13.76,13.76,13.69,13.69,666,0
2005-10-21,13.69,13.69,13.69,13.69,666,0
2005-10-24,13.69,13.69,13.43,13.43,3466,0
2005-10-26,13.39,13.39,13.12,13.12,1066,0
2005-10-27,13.12,13.12,12.91,12.95,1733,0
2005-10-28,12.9,12.94,12.9,12.94,1199,0
2005-10-31,12.9,12.9,12.39,12.75,6533,0
2005-11-01,12.68,12.75,12.68,12.75,2266,0
2005-11-02,12.58,12.58,12.58,12.58,133,0
2005-11-03,12.56,12.75,12.56,12.75,1466,0
2005-11-04,12.75,12.86,12.74,12.75,2533,0
2005-11-07,12.64,12.64,12.3,12.38,3999,0
2005-11-08,12.26,12.68,12.26,12.68,1866,0
2005-11-09,12.69,12.82,12.69,12.82,399,0
2005-11-10,12.9,12.97,12.9,12.97,399,0
2005-11-11,12.82,12.82,12.75,12.75,666,0
2005-11-14,12.86,13.13,12.45,12.45,15333,0
2005-11-15,12.15,12.3,12.04,12.3,2133,0
2005-11-16,12.08,12.3,12.07,12.3,2266,0
2005-11-17,12.3,12.37,12.3,12.37,1066,0
2005-11-18,12.2,12.45,12.01,12.45,3466,0
2005-11-21,12.26,12.3,12.26,12.3,1599,0
2005-11-22,12.26,12.64,12.26,12.64,1066,0
2005-11-23,12.68,12.75,12.22,12.66,2799,0
2005-11-25,12.74,12.75,12.74,12.75,1999,0
2005-11-28,12.94,12.97,12.94,12.97,399,0
2005-11-30,13.12,13.12,13.12,13.12,133,0
2005-12-01,13.11,13.11,12.9,12.9,399,0
2005-12-02,12.9,12.9,12.9,12.9,266,0
2005-12-05,13.05,13.12,12.82,13.08,2133,0
2005-12-06,13.05,13.11,13.05,13.11,1466,0
2005-12-07,12.94,12.94,12.75,12.75,666,0
2005-12-08,12.75,13.12,12.75,12.76,2666,0
2005-12-09,12.97,12.97,12.82,12.82,666,0
2005-12-12,12.77,12.77,12.77,12.77,399,0
2005-12-13,12.75,12.82,12.75,12.75,2399,0
2005-12-14,12.82,13.12,12.76,13,4266,0
2005-12-15,12.82,13.01,12.75,13.01,2133,0
2005-12-16,12.9,12.9,12.75,12.75,7066,0
2005-12-20,12.6,12.82,12.6,12.77,2933,0
2005-12-21,12.76,12.76,12.64,12.64,1333,0
2005-12-22,12.61,12.82,12.61,12.82,3466,0
2005-12-23,12.75,12.75,12.75,12.75,133,0
2005-12-27,12.68,12.75,12.64,12.71,2666,0
2005-12-28,12.71,12.71,12.71,12.71,933,0
2005-12-29,12.61,12.73,12.61,12.72,533,0
2005-12-30,12.68,12.74,12.61,12.74,2266,0
2006-01-03,12.82,12.82,12.79,12.82,1733,0
2006-01-04,12.68,13.04,12.68,13.04,2399,0
2006-01-05,12.88,12.94,12.83,12.83,2533,0
2006-01-06,12.88,12.9,12.82,12.9,2799,0
2006-01-09,12.97,13.07,12.68,12.79,3066,0
2006-01-10,12.75,12.94,12.71,12.75,5466,0
2006-01-11,12.9,12.97,12.79,12.82,3066,0
2006-01-12,12.79,12.79,12.59,12.62,8533,0
2006-01-13,12.75,12.9,12.75,12.9,1066,0
2006-01-17,13.05,13.05,12.91,12.91,3066,0
2006-01-18,13.05,13.05,12.97,12.97,533,0
2006-01-19,12.97,13.06,12.97,13.06,1599,0
2006-01-20,13.12,13.14,13.01,13.01,1599,0
2006-01-23,12.87,12.87,12.71,12.71,1733,0
2006-01-24,12.74,12.75,12.46,12.51,7599,0
2006-01-25,12.53,12.75,12.53,12.75,3066,0
2006-01-26,12.75,12.75,12.53,12.6,10933,0
2006-01-27,12.6,12.6,12.56,12.56,4533,0
2006-01-30,12.53,12.53,12.34,12.53,4799,0
2006-01-31,12.53,13.05,12.53,13.05,6266,0
2006-02-01,13.05,13.05,12.77,12.77,5733,0
2006-02-02,12.68,12.76,12.64,12.75,1333,0
2006-02-03,12.75,12.82,12.75,12.76,2933,0
2006-02-06,12.82,12.85,12.75,12.85,17466,0
2006-02-07,12.97,12.97,12.78,12.78,666,0
2006-02-08,12.78,12.8,12.71,12.71,1066,0
2006-02-09,12.82,12.82,12.74,12.75,799,0
2006-02-10,12.75,12.76,12.68,12.76,4933,0
2006-02-13,13.88,15.74,13.87,14.89,261199,0
2006-02-14,15.19,15.51,15.01,15.35,69333,0
2006-02-15,15.3,15.37,14.82,15.22,34666,0
2006-02-16,15.3,16.66,15.3,16.41,115333,0
2006-02-17,16.56,17.62,16.36,16.5,76133,0
2006-02-21,16.66,16.85,15.92,16.85,17999,0
2006-02-22,16.89,17.39,16.89,17.1,25999,0
2006-02-23,17.11,17.25,16.8,17.14,21733,0
2006-02-24,17.21,17.21,17.02,17.19,12533,0
2006-02-27,17.24,17.62,17.21,17.6,20266,0
2006-02-28,17.4,17.4,16.93,17.32,17199,0
2006-03-01,17.62,17.96,17.59,17.72,21199,0
2006-03-02,17.77,17.99,17.48,17.96,11599,0
2006-03-03,18,18.12,17.81,18.07,14666,0
2006-03-06,18.06,18.11,16.73,16.91,36666,0
2006-03-07,17.09,17.09,15.68,16.76,44933,0
2006-03-08,16.5,16.5,15.52,15.59,33999,0
2006-03-09,15.15,15.65,15.06,15.16,25733,0
2006-03-10,15.07,16.43,15.07,16.26,21599,0
2006-03-13,16.44,17.51,16.31,16.76,32533,0
2006-03-14,16.72,17.05,16.72,16.87,12533,0
2006-03-15,16.88,17.25,15.64,16.74,28133,0
2006-03-16,16.57,16.88,16.57,16.84,10133,0
2006-03-17,16.84,16.88,16.75,16.88,5599,0
2006-03-20,16.88,16.88,16.65,16.69,8799,0
2006-03-21,16.8,16.84,16.51,16.51,11866,0
2006-03-22,16.61,16.79,16.16,16.18,11733,0
2006-03-23,16.12,16.12,15.26,16.09,16933,0
2006-03-24,16.12,16.5,15.97,16.31,7066,0
2006-03-27,16.24,16.38,16.12,16.35,4666,0
2006-03-28,16.54,16.56,15.82,16.04,9599,0
2006-03-29,16.2,16.34,16.05,16.32,3333,0
2006-03-30,16.32,16.32,16.12,16.31,3999,0
2006-03-31,16.31,16.35,16.05,16.35,6799,0
2006-04-03,16.5,17.62,16.43,17.25,32266,0
2006-04-04,17.4,17.61,16.65,16.99,12799,0
2006-04-05,17.1,17.48,16.81,17.39,14799,0
2006-04-06,17.54,18.19,17.54,17.73,24533,0
2006-04-07,18.04,18.34,16.97,17.1,28933,0
2006-04-10,17.14,17.32,17.02,17.25,8533,0
2006-04-11,17.25,17.4,15.84,15.97,33599,0
2006-04-12,16.16,16.5,15.99,16.5,7066,0
2006-04-13,16.31,16.65,16.31,16.36,4133,0
2006-04-17,16.36,16.36,15.7,15.89,38399,0
2006-04-18,15.86,15.86,15.19,15.71,20799,0
2006-04-19,15.56,16.88,15.56,16.88,17466,0
2006-04-20,16.73,16.73,16.35,16.64,2799,0
2006-04-21,16.66,16.66,16.35,16.49,8799,0
2006-04-24,16.67,17.48,16.5,17.48,6666,0
2006-04-25,17.3,17.31,16.49,16.65,11066,0
2006-04-26,16.65,16.75,16.43,16.72,7199,0
2006-04-27,16.73,16.87,16.65,16.65,3866,0
2006-04-28,16.82,17.18,16.82,17.1,13333,0
2006-05-01,18.3,18.38,16.99,17.27,51999,0
2006-05-02,17.44,17.55,17.38,17.55,4799,0
2006-05-03,17.59,17.59,17.28,17.59,3599,0
2006-05-04,17.59,17.62,17.48,17.62,3599,0
2006-05-05,17.62,17.77,17.51,17.73,7333,0
2006-05-08,17.73,17.73,17.58,17.62,25466,0
2006-05-09,17.74,17.97,17.62,17.76,7066,0
2006-05-10,17.94,17.94,16.13,17.54,34933,0
2006-05-11,17.51,17.52,17.51,17.51,2799,0
2006-05-12,17.32,17.32,16.5,16.66,25866,0
2006-05-15,16.39,16.5,16.21,16.4,8666,0
2006-05-16,16.41,16.69,16.35,16.69,2533,0
2006-05-17,16.84,17.62,16.71,16.99,6399,0
2006-05-18,17.14,17.4,17.14,17.25,1733,0
2006-05-19,17.29,17.29,16.12,17.29,5733,0
2006-05-22,17.2,17.2,16.14,16.14,6399,0
2006-05-23,16.2,16.5,16.2,16.5,2666,0
2006-05-24,16.46,16.46,16.09,16.09,3466,0
2006-05-25,15.94,15.94,15.71,15.89,6933,0
2006-05-26,15.75,16.69,15.68,15.75,5199,0
2006-05-30,15.75,15.82,15.53,15.53,5599,0
2006-05-31,15.41,15.6,15.22,15.3,7066,0
2006-06-01,15.34,15.34,15.19,15.19,3333,0
2006-06-02,15,15.56,14.45,15.47,13733,0
2006-06-05,15.75,16.12,15.41,15.41,4933,0
2006-06-06,15.38,15.68,15.38,15.68,4533,0
2006-06-07,15.53,15.53,15.19,15.19,12133,0
2006-06-08,15.19,15.19,14.47,14.89,14133,0
2006-06-09,14.74,14.78,14.62,14.78,2666,0
2006-06-12,14.78,15.11,14.44,14.44,8799,0
2006-06-13,14.06,14.08,13.32,13.57,24666,0
2006-06-14,13.31,13.68,13.31,13.6,21333,0
2006-06-15,13.54,14.1,13.54,14.1,8666,0
2006-06-16,14.25,15.15,14.25,14.89,7999,0
2006-06-19,14.96,15.56,14.96,15.56,3866,0
2006-06-20,15.45,16.12,15.45,15.83,8266,0
2006-06-21,15.86,16.05,15.56,15.98,3733,0
2006-06-22,15.94,16.12,15.94,16.12,4133,0
2006-06-23,16.5,16.5,16.35,16.35,2533,0
2006-06-26,16.45,16.45,16.24,16.24,3199,0
2006-06-27,16.24,16.25,15.82,15.86,5466,0
2006-06-28,15.75,15.93,15.56,15.93,5599,0
2006-06-29,15.92,18.18,15.92,16.7,110399,0
2006-06-30,16.58,17.05,16.58,17.02,5599,0
2006-07-03,17.17,17.59,17.16,17.48,13999,0
2006-07-05,17.55,17.62,17.46,17.62,10399,0
2006-07-06,17.65,17.77,17.55,17.62,5466,0
2006-07-07,17.74,17.8,17.67,17.8,6133,0
2006-07-10,17.77,17.85,17.7,17.85,6133,0
2006-07-11,17.85,17.93,17.85,17.92,3066,0
2006-07-12,18,18,17.63,17.7,6533,0
2006-07-13,17.66,17.7,17.36,17.62,10399,0
2006-07-14,17.62,17.7,17.44,17.44,5466,0
2006-07-17,17.36,17.36,16.61,16.93,12533,0
2006-07-18,16.88,16.88,16.54,16.57,2399,0
2006-07-19,16.5,16.61,16.43,16.5,1999,0
2006-07-20,16.54,16.54,16.48,16.54,2133,0
2006-07-21,16.69,16.84,16.43,16.84,1999,0
2006-07-24,16.84,16.84,16.46,16.8,4133,0
2006-07-25,16.91,17.48,16.27,16.8,5599,0
2006-07-26,16.65,16.81,16.54,16.81,6266,0
2006-07-27,16.65,16.65,16.61,16.61,533,0
2006-07-28,16.69,16.69,16.65,16.65,666,0
2006-07-31,16.54,16.9,16.5,16.9,3733,0
2006-08-01,16.84,17.12,16.84,17.12,5733,0
2006-08-02,17.09,17.18,17.02,17.02,2799,0
2006-08-03,16.96,16.99,16.78,16.78,3333,0
2006-08-04,16.88,17.02,16.8,16.8,1199,0
2006-08-07,16.76,16.88,16.69,16.88,2933,0
2006-08-08,17.02,17.02,16.8,16.85,1733,0
2006-08-09,16.88,16.98,16.88,16.98,1466,0
2006-08-10,17.02,17.02,16.88,17,2799,0
2006-08-11,17.02,17.02,17.02,17.02,266,0
2006-08-14,17.51,17.7,15.73,16.23,89733,0
2006-08-15,16.05,16.3,16.05,16.13,5733,0
2006-08-16,16.3,16.3,16.1,16.12,4266,0
2006-08-17,15.94,16.12,15.94,15.97,9066,0
2006-08-18,15.78,16.12,15.75,15.97,3599,0
2006-08-21,15.97,16.04,15.94,15.95,14266,0
2006-08-22,15.94,16.16,15.94,15.95,15999,0
2006-08-23,16.01,16.05,15.94,15.95,11333,0
2006-08-24,16.12,16.38,16.12,16.38,17466,0
2006-08-25,16.5,17.02,16.46,17.02,8933,0
2006-08-28,17.21,17.27,17.15,17.25,5999,0
2006-08-29,17.1,17.23,17.06,17.23,4799,0
2006-08-30,17.32,17.41,17.27,17.3,3199,0
2006-08-31,17.57,17.78,17.48,17.58,16799,0
2006-09-01,17.59,17.62,17.4,17.57,17599,0
2006-09-05,17.48,17.56,17.48,17.56,799,0
2006-09-06,17.55,18,17.55,18,26799,0
2006-09-07,18,18.06,17.63,18.06,19199,0
2006-09-08,18.15,18.16,18.07,18.14,21199,0
2006-09-11,18.23,18.38,18.16,18.38,8666,0
2006-09-12,18.34,18.68,18.24,18.68,11733,0
2006-09-13,18.68,19.11,18.68,19.08,17999,0
2006-09-14,19.12,19.83,19.12,19.73,33599,0
2006-09-15,19.91,20.13,19.43,19.73,62666,0
2006-09-18,19.73,20.08,18.75,18.75,67599,0
2006-09-19,18.75,18.75,17.47,18.46,34533,0
2006-09-20,18.65,19.05,18.52,18.56,11066,0
2006-09-21,18.75,19.68,18.75,19.39,14933,0
2006-09-22,19.42,19.83,19.42,19.69,9999,0
2006-09-25,19.88,20.09,19.84,20.03,19199,0
2006-09-26,20.68,20.68,19.8,20.23,32399,0
2006-09-27,20.29,20.48,20.14,20.29,28533,0
2006-09-28,20.14,20.2,19.88,20.1,4799,0
2006-09-29,20.17,20.44,20.17,20.44,23866,0
2006-10-02,20.39,20.62,20.18,20.59,34266,0
2006-10-03,20.25,20.54,20.25,20.48,5066,0
2006-10-04,20.62,20.69,20.56,20.65,7999,0
2006-10-05,20.65,21,20.65,20.99,17066,0
2006-10-06,20.95,21.1,20.9,21.1,6799,0
2006-10-09,21.11,21.26,21.01,21.15,10266,0
2006-10-10,21.26,22,21.15,21.89,28799,0
2006-10-11,21.86,21.89,21.38,21.45,20399,0
2006-10-12,21.45,21.64,21.01,21.05,10133,0
2006-10-13,20.89,21.03,20.54,20.89,19866,0
2006-10-16,20.89,21.07,20.84,20.89,24399,0
2006-10-17,21.1,21.45,20.47,21.2,22100,0
2006-10-18,21,21.24,21,21.23,6900,0
2006-10-19,21.23,21.4,21.23,21.24,7000,0
2006-10-20,21.25,21.25,21.09,21.15,7700,0
2006-10-23,21.25,21.73,21.2,21.43,36600,0
2006-10-24,21.67,21.75,21.38,21.46,22700,0
2006-10-25,21.45,21.75,21.45,21.65,16800,0
2006-10-26,21.85,23.24,21.85,23.11,55400,0
2006-10-27,23.25,23.84,23.25,23.72,20300,0
2006-10-30,23.99,24.74,23.9,24.6,43800,0
2006-10-31,24.35,24.94,23.75,24.82,29200,0
2006-11-01,24.95,25.07,24.49,24.98,27100,0
2006-11-02,25.05,25.75,25,25.39,28100,0
2006-11-03,25.55,25.64,25.01,25.59,14700,0
2006-11-06,26.23,26.25,25.75,25.98,36700,0
2006-11-07,27.25,27.4,26.1,27.04,50000,0
2006-11-08,26.8,27.57,26.76,27.41,21100,0
2006-11-09,27.66,28,24.86,25.73,72100,0
2006-11-10,26.5,26.5,21.4,23.69,111800,0
2006-11-13,23.05,23.75,22.75,23.32,89900,0
2006-11-14,24.3,25,23.25,24.73,91400,0
2006-11-15,24.95,26.1,24.88,26.1,53600,0
2006-11-16,26,26.2,25.46,25.56,17900,0
2006-11-17,25.35,26.19,25.35,26.03,24300,0
2006-11-20,26.2,26.3,25.5,25.85,24500,0
2006-11-21,26.12,26.65,25.55,26.65,20100,0
2006-11-22,26.29,26.29,25.5,25.8,24300,0
2006-11-24,25.88,25.88,24.84,24.84,7800,0
2006-11-27,24,24.38,23.88,24.02,27500,0
2006-11-28,23.81,24.68,23.81,24.55,10600,0
2006-11-29,24.8,25.3,24.8,25.3,18300,0
2006-11-30,25.68,25.83,25.35,25.64,16800,0
2006-12-01,25.6,25.6,23.85,24.93,36800,0
2006-12-04,24.93,25.83,24.88,25.56,30900,0
2006-12-05,25.76,25.84,25.31,25.6,22700,0
2006-12-06,25.1,25.8,25.1,25.57,7700,0
2006-12-07,25.5,25.72,25.5,25.69,11700,0
2006-12-08,25.85,25.92,25.6,25.85,8100,0
2006-12-11,26.1,26.5,26.1,26.45,43300,0
2006-12-12,26.7,29.37,26.7,29.11,107000,0
2006-12-13,29.28,30.25,28.45,28.7,96000,0
2006-12-14,28.7,29.51,28.5,28.81,31700,0
2006-12-15,28.8,28.85,26.2,27.24,38400,0
2006-12-18,27.48,27.7,25.93,26.54,30400,0
2006-12-19,26.29,27.2,26.1,26.73,24000,0
2006-12-20,27.5,27.5,26.55,26.67,15900,0
2006-12-21,26.67,27.6,26.67,26.84,7000,0
2006-12-22,27.1,27.1,26.81,26.97,8500,0
2006-12-26,27.09,27.09,26.14,26.75,8900,0
2006-12-27,26.97,28.45,26.97,28.3,25700,0
2006-12-28,28.06,28.15,27.88,28.15,6800,0
2006-12-29,28.15,28.15,27.29,27.94,6500,0
2007-01-03,28.1,28.1,26.65,26.95,28000,0
2007-01-04,27.1,27.1,26.49,26.71,22000,0
2007-01-05,26.74,27.31,26.74,27.17,8700,0
2007-01-08,27.42,27.61,27.09,27.1,6700,0
2007-01-09,27.28,27.3,26.72,26.75,30900,0
2007-01-10,26.95,27.73,26.7,27.38,7900,0
2007-01-11,27.96,28.45,26.65,26.75,18800,0
2007-01-12,26.98,27.36,26.75,26.99,10700,0
2007-01-16,27.4,27.42,26.75,26.77,11100,0
2007-01-17,26.79,27.07,26.69,26.7,5800,0
2007-01-18,25.94,27.02,25.8,26.1,29200,0
2007-01-19,26,27.25,26,26.65,7300,0
2007-01-22,26.64,26.84,26.5,26.57,13000,0
2007-01-23,26.79,26.79,26,26.02,12500,0
2007-01-24,25.82,26.98,25.8,26.74,16000,0
2007-01-25,26.5,26.55,26.41,26.55,10600,0
2007-01-26,26.51,26.65,26.51,26.65,1900,0
2007-01-29,26.65,26.65,26,26.1,4400,0
2007-01-30,25.9,26.2,25.9,26,11200,0
2007-01-31,26.15,26.2,26.02,26.12,4900,0
2007-02-01,26.04,26.67,26.04,26.67,4500,0
2007-02-02,26.7,29.4,26.3,29.1,44400,0
2007-02-05,29.06,29.95,27.75,28.94,36900,0
2007-02-06,28.7,30.48,28.51,30.48,45300,0
2007-02-07,30.78,31.5,30.25,31.49,29100,0
2007-02-08,30.52,31.96,29.49,31.18,22300,0
2007-02-09,31.42,31.74,29.31,29.5,13800,0
2007-02-12,29.59,30.25,27.9,30.25,18450,0
2007-02-13,30.49,30.75,29.2,29.59,5600,0
2007-02-14,29.82,30.74,28.52,29.24,21550,0
2007-02-15,29.39,29.74,28.94,29.62,9600,0
2007-02-16,29.63,30.18,29.63,30.01,4900,0
2007-02-20,30.02,30.5,29.51,30.3,24800,0
2007-02-21,30.01,30.25,30,30,2700,0
2007-02-22,29.86,30.09,29.8,30.04,8000,0
2007-02-23,30.06,30.47,29.99,30.1,17000,0
2007-02-26,30.35,30.64,30.2,30.64,16300,0
2007-02-27,30.4,30.4,28.75,28.95,34900,0
2007-02-28,28.7,28.8,26.5,28.8,38000,0
2007-03-01,28.81,29.5,28.56,29.11,19000,0
2007-03-02,28.86,29.72,28.61,29.72,8100,0
2007-03-05,29.7,30.2,29.33,29.55,16200,0
2007-03-06,29.79,30.14,29.79,29.91,11800,0
2007-03-07,29.83,30.24,29.6,29.75,8100,0
2007-03-08,29.99,30.55,29.99,30.28,18300,0
2007-03-09,30.39,30.53,30.26,30.34,5900,0
2007-03-12,30.56,30.7,30.25,30.59,23200,0
2007-03-13,30.69,30.88,29.9,30.25,59000,0
2007-03-14,30,30.73,30,30.56,36500,0
2007-03-15,30.55,30.88,29.86,30.47,31400,0
2007-03-16,30.22,30.69,29.98,30.3,35800,0
2007-03-19,30.8,31,30.35,30.84,44600,0
2007-03-20,30.97,32.75,30.36,32.74,88600,0
2007-03-21,32.77,34.19,32.61,33.93,67000,0
2007-03-22,33.99,34.2,33.01,34,43300,0
2007-03-23,34.1,34.19,33.75,34.04,17800,0
2007-03-26,33.51,34.55,33.5,34.17,20700,0
2007-03-27,34.17,34.39,32,33.91,12800,0
2007-03-28,34.16,34.19,33.41,33.71,29600,0
2007-03-29,33.93,35.04,32.23,34.75,28000,0
2007-03-30,34.99,35,34,34.35,36900,0
2007-04-02,34.6,36.2,34.46,36.14,29800,0
2007-04-03,36.07,36.29,34.6,36,46500,0
2007-04-04,35.6,35.94,35.01,35.81,22300,0
2007-04-05,35.6,35.84,34.38,35,40600,0
2007-04-09,35.2,35.2,32.5,33.2,52200,0
2007-04-10,33.45,33.62,32.2,32.7,46500,0
2007-04-11,33.15,33.19,32.42,32.42,7600,0
2007-04-12,32.41,32.41,30.6,31.38,58900,0
2007-04-13,30.16,32.17,30.14,31.4,39400,0
2007-04-16,31.4,32.5,30.5,30.88,43300,0
2007-04-17,31.1,31.43,30.79,31.13,19400,0
2007-04-18,30.75,31.12,30.15,30.75,43800,0
2007-04-19,31,31.9,30.35,31.18,20400,0
2007-04-20,31.43,33.05,31.43,32.9,18100,0
2007-04-23,32.65,32.75,30.43,31.25,12000,0
2007-04-24,31.31,32,31.1,31.2,6400,0
2007-04-25,31.06,31.28,31,31.1,14300,0
2007-04-26,31.25,31.6,31.25,31.38,4500,0
2007-04-27,31.15,31.29,31,31.05,7300,0
2007-04-30,31.07,31.3,31,31,8200,0
2007-05-01,31.05,31.05,30.69,30.84,9700,0
2007-05-02,31.05,31.16,29.4,30.24,32800,0
2007-05-03,30.2,32.16,30.05,32.16,16600,0
2007-05-04,32.7,32.9,31.1,31.37,15700,0
2007-05-07,31.15,31.32,31,31.15,8600,0
2007-05-08,31.3,31.3,30.5,30.5,12200,0
2007-05-09,30.5,30.95,30.5,30.82,7400,0
2007-05-10,30.3,30.95,30.3,30.75,8600,0
2007-05-11,30.87,32.93,30.75,32,10200,0
2007-05-14,31.75,32.05,30.25,30.56,6400,0
2007-05-15,30.36,31.27,30.1,31.27,3000,0
2007-05-16,31.05,31.23,30.55,31.23,2600,0
2007-05-17,31.08,31.97,30.65,30.87,4900,0
2007-05-18,30.88,31.51,30.69,31.51,4200,0
2007-05-21,32.1,32.1,30.26,30.64,7500,0
2007-05-22,30.75,30.86,30.64,30.85,6400,0
2007-05-23,30.98,31.35,30.98,31.26,4500,0
2007-05-24,30.85,31.59,30.42,31.05,3100,0
2007-05-25,30.26,31.05,30.26,31,3100,0
2007-05-29,31.2,31.3,31.05,31.05,500,0
2007-05-30,31.05,31.08,30.57,30.82,3300,0
2007-05-31,30.45,31.63,30.45,31.4,12500,0
2007-06-01,31.2,31.21,31,31,2200,0
2007-06-04,31.03,31.19,30.45,30.45,29900,0
2007-06-05,30.2,30.4,29.1,29.59,23100,0
2007-06-06,29.5,29.65,29.13,29.65,12500,0
2007-06-07,30.1,30.91,30.1,30.9,4900,0
2007-06-08,31.05,31.51,31.05,31.45,1900,0
2007-06-11,31.65,31.88,31.56,31.65,9800,0
2007-06-12,31.5,32.25,31.3,32.21,8400,0
2007-06-13,32.23,33.5,32.23,33.5,14800,0
2007-06-14,33.6,34.06,31.99,32.45,11800,0
2007-06-15,32.61,33.4,32.61,32.75,3600,0
2007-06-18,33.2,33.2,32.4,32.75,5100,0
2007-06-20,32.5,32.65,31.9,32,4100,0
2007-06-21,31.51,31.8,31.5,31.6,1200,0
2007-06-22,31.6,33,31.6,32.5,7100,0
2007-06-25,32.25,32.25,29.95,30.6,16400,0
2007-06-26,30.61,31.1,30.6,30.98,3300,0
2007-06-27,31.6,31.6,30.85,31.15,5500,0
2007-06-28,30.4,31.25,30.15,31.25,6500,0
2007-06-29,31.09,31.63,31.09,31.22,3400,0
2007-07-02,31.4,32.2,31.35,31.35,4300,0
2007-07-03,31.3,31.7,31.26,31.46,1600,0
2007-07-05,31.57,32.15,31.5,32.15,4500,0
2007-07-06,32.35,32.6,30.8,31.5,17300,0
2007-07-09,31.5,32.24,30.85,31.19,12900,0
2007-07-10,31.21,31.8,30.7,31.15,7300,0
2007-07-11,30.9,31.21,30.65,30.65,1500,0
2007-07-12,29.95,29.95,27.48,27.85,76500,0
2007-07-13,29.1,29.21,27.5,27.72,24100,0
2007-07-16,28,28.3,27.43,27.75,16400,0
2007-07-17,27.77,27.97,24.95,26.75,32600,0
2007-07-18,25.8,28,25.8,26.35,29000,0
2007-07-19,26.25,27.5,25.92,27.35,14600,0
2007-07-20,27.3,27.91,27.3,27.44,5100,0
2007-07-23,27.3,27.56,27.05,27.21,32800,0
2007-07-24,26.95,27.21,26.95,27.21,5200,0
2007-07-25,27.21,27.3,26.81,26.81,3600,0
2007-07-26,27.4,27.4,26.6,27.05,7200,0
2007-07-27,26.75,26.75,26.25,26.55,5700,0
2007-07-30,26.35,26.6,26.25,26.45,5000,0
2007-07-31,26.5,26.95,26.45,26.81,10000,0
2007-08-01,26.5,26.7,26.25,26.31,14200,0
2007-08-02,26.34,26.65,26.3,26.46,2900,0
2007-08-03,26.37,26.4,26.25,26.27,4000,0
2007-08-06,26.27,26.4,26.24,26.25,4800,0
2007-08-07,26.23,27.4,26.23,27.1,23400,0
2007-08-08,27.35,28.3,27.28,27.5,6500,0
2007-08-09,27.1,27.44,26.22,27.05,5000,0
2007-08-10,26.7,26.89,26,26.22,7800,0
2007-08-13,26.26,26.5,26.18,26.34,14500,0
2007-08-14,25.35,25.5,22.6,23.04,37400,0
2007-08-15,21.1,23.62,21.1,23.3,46600,0
2007-08-16,22.5,22.67,20.42,21.91,15800,0
2007-08-17,21.87,22.28,21.87,22.04,6200,0
2007-08-20,21.7,22.22,21.7,22.08,5200,0
2007-08-21,22,22.45,22,22.43,1800,0
2007-08-22,22.26,23.16,22.26,23.16,4300,0
2007-08-23,23.42,23.42,22.6,22.77,1900,0
2007-08-24,22.86,23.02,22.57,22.97,2900,0
2007-08-27,22.99,23.4,22.86,22.91,1900,0
2007-08-28,23,23.06,22.05,22.16,2200,0
2007-08-29,22.23,22.49,22,22.24,4300,0
2007-08-30,22.04,22.25,22.04,22.05,2500,0
2007-08-31,22.24,22.64,22.24,22.48,1600,0
2007-09-04,22.43,22.59,22.41,22.41,1600,0
2007-09-05,22.38,22.42,21.95,22.07,4400,0
2007-09-06,22.17,22.17,21.89,22.03,3700,0
2007-09-07,22.28,22.28,21.4,21.4,7700,0
2007-09-10,21.8,21.8,21.5,21.69,1600,0
2007-09-11,21.69,22.23,21.69,22.13,1900,0
2007-09-12,22,22,21.75,21.75,1200,0
2007-09-13,21.91,21.91,20.69,20.9,4400,0
2007-09-14,20.87,20.87,19.29,20.04,11700,0
2007-09-17,20.01,20.06,19.4,19.6,12700,0
2007-09-18,19.46,19.88,19.25,19.79,6000,0
2007-09-19,20,20.25,19.5,20.2,38400,0
2007-09-20,20.2,20.3,19.2,19.3,10100,0
2007-09-21,19.17,21.02,18.45,18.45,17400,0
2007-09-24,18.87,18.87,17,17.18,17600,0
2007-09-25,17.09,17.29,17.05,17.29,2900,0
2007-09-26,17.24,18,17.24,17.51,4200,0
2007-09-27,17.53,17.76,17.53,17.6,7600,0
2007-09-28,17.65,17.66,17.5,17.53,7800,0
2007-10-01,17,18.5,17,18.5,7200,0
2007-10-02,18.5,18.6,17.02,17.85,8200,0
2007-10-03,17.8,17.8,17.5,17.76,3600,0
2007-10-04,17.76,18.22,17.76,18.18,2800,0
2007-10-05,18.4,19.55,18.4,19.4,8600,0
2007-10-08,19.86,21.12,19.86,20.94,9400,0
2007-10-09,22,23,21.62,22.93,8000,0
2007-10-10,22.93,24.6,22.85,24.38,16500,0
2007-10-11,24.3,24.4,23.58,24,16200,0
2007-10-12,23.75,23.8,22.79,23.32,3400,0
2007-10-15,22.81,22.81,21.67,22.7,8700,0
2007-10-16,22.6,22.61,21.95,22.03,6600,0
2007-10-17,22.61,22.71,21.88,21.98,40600,0
2007-10-18,21.68,22.19,21.35,21.35,23800,0
2007-10-19,21.25,21.54,20.92,20.93,13500,0
2007-10-22,20.25,20.25,18.2,19.32,13000,0
2007-10-23,19.31,19.83,19.1,19.46,4700,0
2007-10-24,19.64,19.72,19.14,19.69,16500,0
2007-10-25,19.42,20.36,19.1,19.97,11600,0
2007-10-26,20,23.3,19.5,20.77,25900,0
2007-10-29,20.7,21,20.5,20.95,16900,0
2007-10-30,20.79,21,20.15,20.9,10600,0
2007-10-31,20.95,21.19,20.78,21.06,3700,0
2007-11-01,20.89,20.89,19.56,20.25,9100,0
2007-11-02,20.08,20.08,19.5,19.72,7200,0
2007-11-05,19.62,19.75,19.5,19.56,5100,0
2007-11-06,19.92,19.93,19.05,19.25,17000,0
2007-11-07,19,19.3,18,18.38,16200,0
2007-11-08,18.35,18.35,17.21,17.21,16500,0
2007-11-09,17,17,16,16.26,12800,0
2007-11-12,16.05,16.39,15.58,15.58,6800,0
2007-11-13,16.15,16.45,15.57,15.87,11700,0
2007-11-14,16.03,16.03,14.02,14.1,15100,0
2007-11-15,13.51,13.51,10,11.01,111100,0
2007-11-16,11.25,11.31,10,10,41670,0
2007-11-19,9.86,10,8.97,8.99,45197,0
2007-11-20,8.99,9.05,8.91,9,22300,0
2007-11-21,8.66,9.45,8.66,8.84,25900,0
2007-11-23,8.95,9.18,8.91,9.1,5700,0
2007-11-26,9.1,9.1,7.92,8.44,40000,0
2007-11-27,8.6,9.1,8.25,8.41,17950,0
2007-11-28,8.63,8.63,7.81,7.98,34100,0
2007-11-29,7.99,8.65,7.54,8.31,20600,0
2007-11-30,8.3,8.83,8.05,8.41,14500,0
2007-12-03,8.67,8.9,8.16,8.47,6800,0
2007-12-04,8.25,8.51,8,8.19,8950,0
2007-12-05,8.29,8.85,8.29,8.47,11500,0
2007-12-06,8.5,8.76,8,8.2,11000,0
2007-12-07,8.1,8.36,8,8.3,3600,0
2007-12-10,8.1,8.23,8,8.12,7000,0
2007-12-11,8.05,8.05,7.85,7.93,15700,0
2007-12-12,8.02,8.02,7.8,7.92,8300,0
2007-12-13,7.63,8.25,7.62,8.03,8333,0
2007-12-14,7.9,8,7.57,7.76,12300,0
2007-12-17,7.6,7.94,7.41,7.41,18500,0
2007-12-18,7.58,7.58,7.26,7.29,15200,0
2007-12-19,7.26,7.32,7.1,7.14,29800,0
2007-12-20,7.29,7.29,6.95,7.05,28850,0
2007-12-21,7.05,7.36,6.7,6.88,69000,0
2007-12-24,7,7.19,6.65,6.8,54500,0
2007-12-26,6.8,7.14,6.7,6.96,23100,0
2007-12-27,6.85,7,6.72,6.82,31400,0
2007-12-28,6.8,7.14,6.8,7.14,27500,0
2007-12-31,7.2,7.49,7,7.4,22200,0
2008-01-02,7.55,7.63,7.18,7.27,15150,0
2008-01-03,7.5,7.6,6.77,6.82,26300,0
2008-01-04,6.91,7.05,6.76,6.85,18800,0
2008-01-07,7.04,7.04,6.84,6.93,24300,0
2008-01-08,6.95,6.97,6.86,6.96,2500,0
2008-01-09,7,7.11,6.76,6.9,15100,0
2008-01-10,6.97,7.07,6.56,6.97,10400,0
2008-01-11,6.84,6.9,6.84,6.9,4630,0
2008-01-14,6.85,7.19,6.85,7.05,12504,0
2008-01-15,7,7,6.8,6.82,2000,0
2008-01-16,6.63,7.13,6.63,7.13,9800,0
2008-01-17,7.11,7.14,6.93,6.97,12800,0
2008-01-18,7.02,7.02,6.74,6.9,7900,0
2008-01-22,6.7,7.07,5.75,6.5,33100,0
2008-01-23,6.5,6.5,6.07,6.29,5900,0
2008-01-24,6.3,6.93,5.9,6.55,14800,0
2008-01-25,6.5,6.67,6.42,6.5,4300,0
2008-01-28,6.15,6.67,6.15,6.67,6100,0
2008-01-29,6.67,6.75,6.15,6.5,20700,0
2008-01-30,6.24,6.94,6.24,6.87,16100,0
2008-01-31,6.9,6.9,6.79,6.89,8400,0
2008-02-01,6.88,6.95,6.7,6.95,5200,0
2008-02-04,7,7,5.15,5.5,100000,0
2008-02-05,5.2,5.82,5,5.75,58200,0
2008-02-06,5.77,6,5.68,5.97,26900,0
2008-02-07,5.74,6.33,5.74,6.33,15100,0
2008-02-08,6.37,6.37,5.5,5.61,19400,0
2008-02-11,5.4,5.7,5.4,5.6,8175,0
2008-02-12,5.55,5.55,5.15,5.16,12000,0
2008-02-13,5.12,6.4,4.69,5.91,48800,0
2008-02-14,6.21,6.21,6,6.03,3000,0
2008-02-15,6,6.15,5.95,6.06,18150,0
2008-02-19,6.06,6.4,6.05,6.1,21300,0
2008-02-20,6.3,6.4,6.15,6.4,12100,0
2008-02-21,6.4,6.59,6.35,6.57,9400,0
2008-02-22,6.39,6.57,6.39,6.5,3800,0
2008-02-25,6.43,6.48,6.12,6.16,12199,0
2008-02-26,6.2,6.22,6.15,6.22,2600,0
2008-02-27,6.23,6.6,6.23,6.44,13300,0
2008-02-28,6.48,6.65,6.48,6.65,5800,0
2008-02-29,6.6,6.64,6.5,6.5,4300,0
2008-03-03,6.65,6.65,6.1,6.12,24300,0
2008-03-04,6.1,6.3,6.1,6.1,6200,0
2008-03-05,6.05,6.18,6,6.05,4700,0
2008-03-06,5.96,6.25,5.9,6.15,20200,0
2008-03-07,6,6.24,5.95,6.15,10500,0
2008-03-10,6,6.17,5.86,5.86,10800,0
2008-03-11,5.86,6.03,5.8,5.83,2300,0
2008-03-12,5.8,5.96,5.77,5.8,2300,0
2008-03-13,6,6.13,5.8,5.8,10100,0
2008-03-14,5.78,5.98,5.75,5.9,9500,0
2008-03-17,5.8,5.8,5.49,5.76,3500,0
2008-03-18,5.68,5.8,5.68,5.8,4300,0
2008-03-19,5.7,5.9,5.7,5.9,2200,0
2008-03-20,5.8,6.06,5.8,5.92,15200,0
2008-03-24,5.91,6.36,5.91,6.18,26400,0
2008-03-25,6.25,6.75,6.25,6.5,7100,0
2008-03-26,6.3,6.53,6.3,6.53,2600,0
2008-03-27,6.45,6.54,6.4,6.54,400,0
2008-03-28,6.5,6.85,6.5,6.7,12400,0
2008-03-31,6.55,6.75,6.45,6.45,8800,0
2008-04-01,6.35,6.9,6.25,6.85,5700,0
2008-04-02,6.85,6.88,6.45,6.5,5700,0
2008-04-03,6.4,7,6.4,6.89,15300,0
2008-04-04,6.7,6.85,6.5,6.78,1300,0
2008-04-07,6.81,6.9,6.65,6.9,4400,0
2008-04-08,6.9,6.99,6.83,6.86,3300,0
2008-04-09,6.75,6.99,6.47,6.5,3600,0
2008-04-10,6.5,6.92,6.45,6.5,3400,0
2008-04-11,6.4,6.5,6.4,6.5,700,0
2008-04-14,6.58,6.58,6,6.25,4800,0
2008-04-16,6.25,6.35,6.1,6.2,700,0
2008-04-17,6.2,6.45,6.1,6.45,800,0
2008-04-18,6.13,6.25,6.13,6.25,300,0
2008-04-21,6.25,6.25,6.1,6.1,750,0
2008-04-22,6,6,5.75,5.8,5583,0
2008-04-23,5.8,6,5.55,5.9,7900,0
2008-04-24,5.75,6.1,5.71,5.71,1800,0
2008-04-25,6,6.3,6,6.2,3700,0
2008-04-28,6.29,6.29,6.2,6.2,261,0
2008-04-29,6.02,6.1,5.71,6.1,3100,0
2008-04-30,6.21,6.21,6.21,6.21,300,0
2008-05-01,6.4,6.4,6.35,6.35,200,0
2008-05-02,6.34,6.4,6.1,6.1,2700,0
2008-05-05,6,6,6,6,200,0
2008-05-06,6,6.1,6,6.1,470,0
2008-05-07,6,6.05,6,6.05,1000,0
2008-05-08,6,6.15,6,6.15,1340,0
2008-05-09,6.2,6.3,6.05,6.05,2261,0
2008-05-12,6.25,6.3,6.05,6.17,2100,0
2008-05-13,6.06,6.45,6.06,6.2,1700,0
2008-05-14,6.2,6.24,6.05,6.24,2900,0
2008-05-15,6.05,6.24,6.05,6.08,3725,0
2008-05-16,6.1,6.19,6.1,6.1,929,0
2008-05-19,6.1,6.5,6,6.05,7071,0
2008-05-20,6.23,6.25,5.95,6,965,0
2008-05-21,5.97,6,5.9,5.95,800,0
2008-05-22,5.9,6.05,5.9,6.05,1177,0
2008-05-23,6.05,6.05,6,6.05,1600,0
2008-05-27,6,6.05,6,6.05,500,0
2008-05-28,6,6.05,6,6.05,500,0
2008-05-29,6.05,6.25,6.05,6.25,1944,0
2008-05-30,6.34,6.35,6.11,6.3,1075,0
2008-06-02,6.13,6.13,6.05,6.05,750,0
2008-06-03,6.1,6.25,6.1,6.2,1600,0
2008-06-04,6.1,6.25,6.1,6.25,200,0
2008-06-05,6.35,7.25,6.12,6.85,23350,0
2008-06-06,6.55,6.89,6.5,6.65,2585,0
2008-06-09,6.4,6.45,6.05,6.25,2266,0
2008-06-10,6.3,6.3,6.1,6.1,300,0
2008-06-11,6.05,6.25,6.05,6.25,1100,0
2008-06-12,6.1,6.25,6.1,6.25,4656,0
2008-06-13,6.1,6.25,6.1,6.25,5900,0
2008-06-16,6.11,6.12,6.1,6.1,1259,0
2008-06-17,6.11,6.25,6.11,6.2,4300,0
2008-06-18,6.39,6.4,6.15,6.2,1700,0
2008-06-19,6.2,6.2,6.13,6.2,1500,0
2008-06-20,6.11,6.25,5.8,6.25,4584,0
2008-06-23,6.25,6.5,5.81,5.95,6178,0
2008-06-24,5.8,6,5.8,6,3700,0
2008-06-25,5.8,6,5.75,6,2621,0
2008-06-26,5.75,5.9,5.6,5.61,800,0
2008-06-27,5.54,5.54,5.25,5.5,3400,0
2008-06-30,5.5,5.9,5,5.29,34903,0
2008-07-01,5.5,5.5,4.81,5.2,3170,0
2008-07-03,5.29,5.29,5.29,5.29,200,0
2008-07-07,5.4,5.4,4.8,5.15,5104,0
2008-07-08,5.3,5.5,5.07,5.5,6300,0
2008-07-09,5.35,5.45,5.35,5.45,200,0
2008-07-10,5.25,5.34,5.09,5.28,7700,0
2008-07-11,5.27,5.37,5.1,5.1,833,0
2008-07-14,5.15,5.18,4.75,4.88,15225,0
2008-07-15,4.75,5.1,4.75,4.85,800,0
2008-07-16,4.75,5.25,4.75,5,1000,0
2008-07-17,5.01,5.15,5,5.01,500,0
2008-07-18,5.32,5.32,4.72,5.15,1600,0
2008-07-21,5.12,5.12,5.1,5.1,1100,0
2008-07-22,5.1,5.1,4.9,4.9,2288,0
2008-07-23,5.05,5.4,4.9,4.92,2740,0
2008-07-24,4.8,5.1,4.75,5,9650,0
2008-07-25,4.95,5.3,4.95,5.15,1800,0
2008-07-28,5,5.25,5,5,500,0
2008-07-29,4.9,5.1,4.9,4.9,2907,0
2008-07-30,5,5.2,5,5.2,1714,0
2008-07-31,5.3,5.3,5.3,5.3,600,0
2008-08-01,5.39,5.45,5.2,5.34,4200,0
2008-08-04,5.23,5.5,4.73,5.3,18069,0
2008-08-05,5.26,5.5,5.2,5.2,4487,0
2008-08-06,5.5,5.75,5.4,5.75,2600,0
2008-08-07,5.6,5.6,5.6,5.6,900,0
2008-08-08,5.4,5.99,5.3,5.83,3484,0
2008-08-11,5.95,5.95,5.6,5.6,1300,0
2008-08-12,5.45,5.8,5.45,5.6,500,0
2008-08-13,5.8,6.5,5.6,6.45,23460,0
2008-08-14,6.29,6.65,5.9,6.5,5877,0
2008-08-15,6.3,6.58,6.11,6.22,4284,0
2008-08-18,6.3,6.5,6.25,6.25,2300,0
2008-08-19,6.58,6.58,6.2,6.3,2612,0
2008-08-20,6.45,6.5,6.23,6.45,1633,0
2008-08-21,6.5,6.5,6.48,6.48,597,0
2008-08-22,6.5,6.5,6.2,6.45,1482,0
2008-08-25,6.54,6.54,6.3,6.32,1575,0
2008-08-26,6.35,6.5,6.35,6.5,700,0
2008-08-27,6.5,6.5,6.5,6.5,200,0
2008-08-28,6.5,6.5,6.38,6.5,5544,0
2008-08-29,6.48,6.48,6.48,6.48,200,0
2008-09-02,6.5,6.5,6.26,6.43,4695,0
2008-09-03,6.3,6.3,6.18,6.22,4905,0
2008-09-04,6.18,6.44,6.1,6.1,1800,0
2008-09-05,6.1,6.35,6.1,6.3,5200,0
2008-09-08,6.45,6.45,6.01,6.01,1874,0
2008-09-09,6.01,6.35,6.01,6.35,2800,0
2008-09-10,6.41,6.41,6.26,6.26,500,0
2008-09-11,6.4,6.4,6.15,6.15,800,0
2008-09-12,6.35,6.35,6.29,6.29,200,0
2008-09-15,6.05,6.21,6,6.16,1876,0
2008-09-16,6.38,6.38,6,6.1,800,0
2008-09-17,6.15,6.15,5.85,5.85,2100,0
2008-09-18,5.73,6.25,5.73,6,1200,0
2008-09-19,6.2,6.2,5.96,5.99,800,0
2008-09-22,6,6,5.77,5.77,1493,0
2008-09-23,5.9,6.05,5.9,5.9,300,0
2008-09-24,6.15,6.15,5.99,5.99,300,0
2008-09-25,5.61,6,5.61,6,2514,0
2008-09-26,6.01,6.01,5.6,5.85,2200,0
2008-09-29,5.45,5.45,4.6,5.01,8859,0
2008-09-30,5.01,5.15,4.9,5,2205,0
2008-10-01,5.05,5.65,5.05,5.1,4300,0
2008-10-02,5.24,5.24,4.4,4.7,7600,0
2008-10-03,4.8,5.05,4.8,4.99,1220,0
2008-10-06,4.9,4.9,4.5,4.82,4900,0
2008-10-07,4.93,5.03,4.5,4.5,6069,0
2008-10-08,4.3,4.71,3.55,4,15033,0
2008-10-09,3.96,4.15,3.8,3.93,7582,0
2008-10-10,3.85,3.94,1.45,2.9,29854,0
2008-10-13,2.9,3.75,2.75,3.1,20700,0
2008-10-14,3.4,3.75,3.25,3.25,6745,0
2008-10-15,3,3.2,3,3.01,300,0
2008-10-16,2.85,3.06,2.8,2.97,16000,0
2008-10-17,3.22,3.6,3.01,3.6,14500,0
2008-10-20,3.75,3.94,3.55,3.84,2200,0
2008-10-21,3.7,3.7,3.35,3.45,2066,0
2008-10-22,3.25,3.25,3.09,3.12,2900,0
2008-10-23,3.39,3.39,2.95,3.14,1640,0
2008-10-24,3,3.15,3,3,1965,0
2008-10-27,3.3,3.3,3,3.1,1100,0
2008-10-28,2.9,3.25,2.5,2.8,12500,0
2008-10-29,3.19,3.19,2.7,2.88,10584,0
2008-10-30,2.95,3.15,2.95,2.95,2200,0
2008-10-31,2.97,3.15,2.97,3.15,200,0
2008-11-03,3,3.1,2.8,3.05,5464,0
2008-11-04,3.2,3.65,3.2,3.4,7400,0
2008-11-05,3.6,3.75,3.32,3.75,1300,0
2008-11-06,3.6,3.65,3.6,3.62,1700,0
2008-11-07,3.6,3.6,3.6,3.6,200,0
2008-11-10,3.6,3.6,3.12,3.15,5200,0
2008-11-11,3.3,3.3,3.3,3.3,600,0
2008-11-12,3.3,3.3,3.3,3.3,300,0
2008-11-13,3.7,4.21,3.45,3.78,22390,0
2008-11-14,3.55,3.55,3.55,3.55,6500,0
2008-11-18,3.45,3.45,3,3.25,5340,0
2008-11-19,3.05,3.1,2.9,2.9,7500,0
2008-11-20,2.85,2.85,2.28,2.4,13450,0
2008-11-21,2.5,2.65,2.3,2.55,5575,0
2008-11-24,2.55,2.9,2.55,2.55,17029,0
2008-11-25,2.5,2.6,2.45,2.6,14100,0
2008-11-26,2.5,2.94,2.41,2.85,15650,0
2008-11-28,2.51,2.51,2.51,2.51,200,0
2008-12-01,2.75,2.75,2.45,2.52,7643,0
2008-12-02,2.55,2.55,2.5,2.55,9763,0
2008-12-03,2.58,2.58,2.45,2.55,14140,0
2008-12-04,2.6,2.9,2.3,2.9,157512,0
2008-12-05,2.8,2.8,2.5,2.65,8200,0
2008-12-08,2.74,2.74,2.5,2.65,6600,0
2008-12-09,2.6,2.74,2.6,2.65,3000,0
2008-12-10,2.72,2.75,2.6,2.7,20866,0
2008-12-11,2.66,2.85,2.66,2.85,21500,0
2008-12-12,2.71,2.94,2.66,2.78,5550,0
2008-12-15,2.85,2.95,2.8,2.82,3575,0
2008-12-16,2.92,2.94,2.72,2.94,9702,0
2008-12-17,2.78,3.1,2.78,2.92,4259,0
2008-12-18,2.81,3.15,2.81,3.02,5220,0
2008-12-19,3.2,3.24,3.02,3.15,6000,0
2008-12-22,3.12,3.15,3.05,3.15,10313,0
2008-12-23,3.15,3.24,2.92,3.04,12400,0
2008-12-24,3.05,3.15,3.05,3.15,300,0
2008-12-26,3.15,3.19,3.05,3.15,2026,0
2008-12-29,3.15,3.15,2.91,2.93,22880,0
2008-12-30,3,3.14,2.95,3.09,15883,0
2008-12-31,3.15,3.4,3.15,3.3,6599,0
2009-01-02,3.4,3.5,3.35,3.5,6200,0
2009-01-05,3.45,3.55,3.45,3.45,2412,0
2009-01-06,3.59,3.59,3.5,3.59,3900,0
2009-01-07,3.55,3.62,3.55,3.62,2550,0
2009-01-08,3.6,3.6,3.53,3.53,4800,0
2009-01-09,3.69,3.74,3.65,3.72,5300,0
2009-01-12,3.7,3.7,3.7,3.7,1800,0
2009-01-13,3.75,4.25,3.75,4,8800,0
2009-01-14,3.95,3.95,3.75,3.89,5700,0
2009-01-15,3.95,4.27,3.8,3.85,7450,0
2009-01-16,3.75,3.75,3.75,3.75,800,0
2009-01-20,3.9,4.09,3.89,3.89,5600,0
2009-01-21,3.9,3.9,3.7,3.82,5058,0
2009-01-22,3.79,3.82,3.66,3.75,4228,0
2009-01-23,3.7,3.7,3.4,3.5,8546,0
2009-01-26,3.6,3.62,3.31,3.54,7000,0
2009-01-27,3.5,3.5,3.5,3.5,300,0
2009-01-28,3.75,3.75,3.7,3.7,1900,0
2009-01-29,3.49,3.51,3.46,3.51,400,0
2009-01-30,3.57,3.87,3.5,3.87,6044,0
2009-02-02,3.8,3.8,3.65,3.79,400,0
2009-02-03,3.88,3.88,3.88,3.88,100,0
2009-02-04,3.75,3.87,3.6,3.87,866,0
2009-02-05,3.74,3.78,3.6,3.6,400,0
2009-02-06,3.8,3.8,3.65,3.7,3308,0
2009-02-09,3.7,3.75,3.7,3.75,1100,0
2009-02-10,3.66,3.75,3.66,3.75,1300,0
2009-02-11,3.65,3.65,3.46,3.46,1922,0
2009-02-12,3.45,3.7,3.45,3.7,1800,0
2009-02-13,3.7,3.8,3.51,3.55,5794,0
2009-02-17,3.53,3.53,3.53,3.53,1166,0
2009-02-18,3.53,3.7,3.53,3.7,875,0
2009-02-19,3.68,3.68,3.66,3.66,1824,0
2009-02-20,3.6,3.77,3.6,3.76,1700,0
2009-02-23,3.65,3.75,3.45,3.59,3700,0
2009-02-24,3.52,3.69,3.4,3.5,5300,0
2009-02-25,3.35,3.73,3.35,3.64,6000,0
2009-02-26,3.63,3.64,3.35,3.63,6600,0
2009-02-27,3.54,3.75,3.26,3.26,18600,0
2009-03-02,3.05,3.35,3.05,3.34,1820,0
2009-03-03,3.3,3.3,3.15,3.3,1200,0
2009-03-04,3.35,3.35,3.03,3.27,4710,0
2009-03-05,3.05,3.16,3.03,3.1,2565,0
2009-03-06,3.3,3.3,3.3,3.3,300,0
2009-03-09,3.1,3.25,3.07,3.25,1000,0
2009-03-10,3.01,3.39,3.01,3.39,4086,0
2009-03-11,3.2,3.2,3.18,3.18,1490,0
2009-03-12,3.2,3.28,3.2,3.28,1399,0
2009-03-13,3.1,3.32,3.1,3.32,1250,0
2009-03-16,3.25,3.25,3.25,3.25,100,0
2009-03-17,3.3,3.4,3.3,3.4,1100,0
2009-03-18,3.39,3.67,3.39,3.5,4500,0
2009-03-19,3.28,3.57,3.28,3.46,5499,0
2009-03-20,3.42,3.55,3.25,3.4,3300,0
2009-03-23,3.3,4,3.3,3.88,7400,0
2009-03-24,4.27,4.27,3.93,4.07,9600,0
2009-03-25,4.33,4.34,3.91,4.05,6800,0
2009-03-26,3.85,4.1,3.6,4.1,8000,0
2009-03-30,3.85,3.9,3.75,3.9,1212,0
2009-03-31,4,4.05,3.01,3.81,1612,0
2009-04-01,3.95,4.23,3.95,4,3200,0
2009-04-02,4,4.15,3.11,4,18850,0
2009-04-03,3.99,4.1,3.99,4,2100,0
2009-04-06,3.95,4.09,3.91,3.99,4400,0
2009-04-07,4.15,4.15,4,4.01,500,0
2009-04-09,3.7,4.1,3.7,4.1,3600,0
2009-04-13,4.46,4.46,4.15,4.16,1350,0
2009-04-15,4.29,4.29,4.16,4.16,2300,0
2009-04-16,4.3,4.3,4.2,4.2,2100,0
2009-04-17,4.39,4.5,4.35,4.45,5600,0
2009-04-20,4.15,4.15,3.95,3.95,1300,0
2009-04-21,3.95,4.1,3.95,4.1,3000,0
2009-04-22,4.4,4.4,4.2,4.2,4500,0
2009-04-24,4.2,4.2,4.1,4.2,2000,0
2009-04-27,4.01,4.32,4,4.15,10664,0
2009-04-28,4.3,4.3,4.3,4.3,900,0
2009-04-29,3.48,4.53,3.48,4.53,7396,0
2009-04-30,4.35,4.65,3.97,4.25,3700,0
2009-05-01,4.2,4.2,4.15,4.15,2200,0
2009-05-04,4.3,5,3.87,4.07,22250,0
2009-05-05,4.06,4.55,4.06,4.23,5410,0
2009-05-06,4.23,4.45,4.23,4.45,1800,0
2009-05-07,4.65,4.66,4.44,4.44,1000,0
2009-05-08,4.9,4.9,4.7,4.7,4600,0
2009-05-11,4.87,6.47,4.87,5.15,27253,0
2009-05-12,4.5,5.3,4.5,5.25,33149,0
2009-05-13,5.3,5.73,5.3,5.5,16937,0
2009-05-14,5.55,5.59,5.45,5.54,5833,0
2009-05-15,5.58,5.58,5.02,5.02,5454,0
2009-05-18,5.25,5.52,5.05,5.19,1900,0
2009-05-19,5.15,5.19,4.81,4.95,7746,0
2009-05-20,4.9,5.05,4.89,5.05,11725,0
2009-05-21,5.14,5.14,5.02,5.12,552,0
2009-05-22,5.25,5.25,5.1,5.1,400,0
2009-05-26,5.15,5.3,5.15,5.3,1800,0
2009-05-27,5.45,5.45,5.15,5.15,3600,0
2009-05-28,5.3,5.55,5.19,5.4,910,0
2009-05-29,5.45,5.55,5.45,5.53,3400,0
2009-06-01,5.45,5.59,5.45,5.53,4255,0
2009-06-02,5.45,5.54,5.4,5.4,9970,0
2009-06-03,5.27,5.3,5.27,5.3,200,0
2009-06-04,5.45,5.62,5.45,5.62,3100,0
2009-06-05,5.5,5.69,5.25,5.69,2600,0
2009-06-08,5.69,5.69,5.32,5.5,3500,0
2009-06-09,5.47,5.69,5.47,5.5,1086,0
2009-06-10,5.5,5.55,5.4,5.4,7049,0
2009-06-11,5.69,5.69,5.69,5.69,100,0
2009-06-12,5.27,5.62,5.27,5.28,840,0
2009-06-15,5.25,5.69,5.25,5.4,5702,0
2009-06-16,5.4,5.7,5.4,5.66,5785,0
2009-06-17,5.72,5.72,5.45,5.45,200,0
2009-06-18,5.55,5.55,5.52,5.52,600,0
2009-06-19,5.3,5.63,5.3,5.45,611,0
2009-06-22,5.37,5.37,5.35,5.35,500,0
2009-06-23,5.3,5.3,5.1,5.22,8900,0
2009-06-24,5,5.1,5,5.1,2692,0
2009-06-25,5.2,5.2,5.07,5.07,3500,0
2009-06-26,5.25,5.25,5.13,5.21,3369,0
2009-06-29,5.15,5.22,5.15,5.19,700,0
2009-06-30,5.19,5.19,5.15,5.15,15422,0
2009-07-01,5.13,5.19,5,5.13,5474,0
2009-07-02,5.4,5.4,5,5.22,3350,0
2009-07-06,5.2,5.2,5.15,5.15,1090,0
2009-07-07,5.15,5.15,5.02,5.04,3052,0
2009-07-08,5,5,5,5,300,0
2009-07-09,5.12,5.12,5,5,1342,0
2009-07-10,5.05,5.05,5.05,5.05,400,0
2009-07-13,5.12,5.12,4.95,4.95,4700,0
2009-07-14,5,5.01,4.85,4.85,500,0
2009-07-15,5,5,4.85,4.85,700,0
2009-07-16,4.78,4.78,4.4,4.45,19520,0
2009-07-17,4.64,4.65,4.63,4.63,1300,0
2009-07-20,4.75,5.08,4.7,4.8,9461,0
2009-07-21,4.78,4.8,4.7,4.7,8283,0
2009-07-22,4.87,4.87,4.84,4.87,2553,0
2009-07-23,5.21,5.21,4.86,4.86,1425,0
2009-07-27,4.85,5.12,4.85,4.93,4300,0
2009-07-28,5.05,5.15,5.04,5.05,14800,0
2009-07-29,5.06,5.15,5.01,5.15,10394,0
2009-07-30,5.23,5.5,5.23,5.49,9400,0
2009-08-03,5.65,5.7,5.45,5.7,4728,0
2009-08-04,5.68,5.68,5.4,5.63,2933,0
2009-08-05,5.62,5.65,5.19,5.19,5740,0
2009-08-06,5.39,5.62,5.39,5.5,4139,0
2009-08-07,5.58,5.59,5.41,5.54,4500,0
2009-08-10,5.94,5.94,5.4,5.51,1046,0
2009-08-11,5.52,5.52,5.15,5.45,6317,0
2009-08-12,5.65,6.24,5.65,5.8,48516,0
2009-08-13,6.05,6.05,5.75,5.85,7235,0
2009-08-14,5.85,5.85,5.3,5.55,5750,0
2009-08-17,5.45,5.95,5.4,5.5,10112,0
2009-08-19,5.65,5.73,5.6,5.6,600,0
2009-08-20,5.7,5.78,5.6,5.71,3200,0
2009-08-21,5.85,5.85,5.7,5.7,9448,0
2009-08-24,5.61,5.61,5.61,5.61,1000,0
2009-08-26,5.78,5.78,5.4,5.48,3815,0
2009-08-27,5.45,5.5,5.45,5.5,5500,0
2009-08-31,5.58,5.64,5.58,5.63,1400,0
2009-09-01,5.54,5.62,5.54,5.62,200,0
2009-09-02,5.75,5.82,5.6,5.6,950,0
2009-09-03,5.64,5.75,5.6,5.6,900,0
2009-09-04,5.72,5.74,5.6,5.6,750,0
2009-09-08,5.38,5.45,5.38,5.45,1718,0
2009-09-09,5.64,5.64,5.56,5.6,300,0
2009-09-14,5.6,5.85,5.55,5.85,2995,0
2009-09-15,5.75,5.75,5.02,5.51,26331,0
2009-09-16,5.5,5.65,5.41,5.65,1972,0
2009-09-17,5.6,5.67,5.6,5.6,2911,0
2009-09-18,5.7,5.7,5.7,5.7,300,0
2009-09-22,5.9,5.9,5.9,5.9,200,0
2009-09-23,5.74,5.94,5.74,5.75,1150,0
2009-09-24,5.7,5.7,5.7,5.7,100,0
2009-09-25,5.88,5.88,5.88,5.88,100,0
2009-09-28,5.93,5.94,5.55,5.94,1400,0
2009-09-29,5.95,5.95,5.95,5.95,100,0
2009-09-30,5.94,5.95,5.94,5.95,1300,0
2009-10-01,5.94,5.95,5.56,5.56,1600,0
2009-10-02,5.6,5.69,5.6,5.61,3600,0
2009-10-05,5.91,5.91,5.61,5.78,1100,0
2009-10-06,5.65,5.78,5.65,5.78,3970,0
2009-10-07,5.89,5.95,5.61,5.85,1800,0
2009-10-08,5.8,5.89,5.8,5.89,300,0
2009-10-09,5.89,6,5.5,5.8,8461,0
2009-10-12,5.8,5.94,5.8,5.94,2100,0
2009-10-13,5.99,5.99,5.75,5.76,3912,0
2009-10-14,5.9,5.98,5.8,5.84,8799,0
2009-10-15,5.8,5.94,5.52,5.87,7321,0
2009-10-19,5.87,5.95,5.39,5.92,14300,0
2009-10-20,5.92,5.95,5.54,5.75,6300,0
2009-10-21,5.55,5.55,5.52,5.52,500,0
2009-10-22,5.52,5.52,5.52,5.52,100,0
2009-10-23,5.55,5.65,5.55,5.55,725,0
2009-10-27,5.5,5.54,5.46,5.5,2604,0
2009-10-28,5.45,5.5,5.25,5.3,7100,0
2009-10-29,5.39,5.5,5.28,5.28,3750,0
2009-10-30,5.25,5.25,5,5.24,6300,0
2009-11-03,5.1,5.35,5.02,5.03,2754,0
2009-11-04,5.25,5.25,5.25,5.25,300,0
2009-11-05,5.26,5.83,5.25,5.75,4232,0
2009-11-06,5.74,5.74,5.3,5.3,12593,0
2009-11-10,5.35,5.5,5.3,5.5,1939,0
2009-11-11,6.26,7.2,6.26,6.9,143384,0
2009-11-12,6.54,7.25,6.54,7.25,41980,0
2009-11-13,7.15,7.15,6.76,6.76,14025,0
2009-11-16,6.76,7.2,6.75,6.9,31397,0
2009-11-17,6.85,7.15,6.85,7.15,2250,0
2009-11-18,7.03,7.83,7.03,7.59,37459,0
2009-11-19,7.65,7.66,7.2,7.22,9435,0
2009-11-20,7.08,7.27,7,7,4000,0
2009-11-23,7.08,7.2,7.03,7.03,1508,0
2009-11-24,7.03,7.15,7.03,7.05,2800,0
2009-11-25,7.02,7.2,6.9,7.1,10150,0
2009-11-27,7.08,7.08,7.03,7.05,5400,0
2009-11-30,7.1,7.25,6.99,7.18,7900,0
2009-12-01,7.1,7.19,7,7,2360,0
2009-12-02,6.95,7.1,6.9,7.07,12537,0
2009-12-03,7.11,7.2,7.11,7.2,9480,0
2009-12-04,7.3,7.3,7.14,7.3,5066,0
2009-12-07,7.35,7.35,7.35,7.35,100,0
2009-12-08,7.3,7.3,7.25,7.25,3050,0
2009-12-09,7.23,7.43,7.22,7.28,2800,0
2009-12-10,7.21,7.21,7.1,7.13,6050,0
2009-12-11,7.22,7.22,7.03,7.03,700,0
2009-12-14,7.05,7.27,7.03,7.26,6900,0
2009-12-15,7.3,7.3,7.2,7.2,1600,0
2009-12-16,7.3,7.3,7.13,7.15,4878,0
2009-12-17,7.19,7.5,7,7.5,9597,0
2009-12-18,7.27,7.6,7.25,7.6,6400,0
2009-12-21,7.5,7.5,4.76,4.9,92369,0
2009-12-22,5,5.35,4.81,5.22,26587,0
2009-12-23,5.22,5.98,5.22,5.32,25052,0
2009-12-24,5.45,5.45,5.3,5.41,800,0
2009-12-28,5.32,5.35,5.1,5.2,11500,0
2009-12-29,5.12,5.4,5.12,5.3,8000,0
2009-12-30,5.25,5.25,5.09,5.25,9559,0
2009-12-31,5.28,5.3,5.17,5.25,12875,0
2010-01-04,5.4,5.75,5.34,5.75,10489,0
2010-01-05,5.81,5.98,5.41,5.55,10759,0
2010-01-06,5.45,5.59,5.42,5.52,5200,0
2010-01-07,5.5,5.5,5.31,5.32,14056,0
2010-01-08,5.37,5.42,5.3,5.32,13000,0
2010-01-11,5.32,5.49,5.32,5.47,2800,0
2010-01-12,5.58,5.6,5.39,5.59,8562,0
2010-01-13,5.5,5.5,5.5,5.5,804,0
2010-01-14,5.53,5.55,5.53,5.55,861,0
2010-01-15,5.64,5.64,5.55,5.6,3500,0
2010-01-19,5.65,5.65,5.35,5.43,10467,0
2010-01-20,5.55,5.56,5.41,5.43,8215,0
2010-01-21,5.47,5.55,5.45,5.51,4400,0
2010-01-22,5.51,5.72,5.41,5.41,9344,0
2010-01-25,5.35,5.5,5.35,5.41,4770,0
2010-01-26,5.5,5.64,5.45,5.49,3014,0
2010-01-27,5.51,5.69,5.4,5.4,12362,0
2010-01-28,5.47,5.5,5.41,5.41,1524,0
2010-01-29,5.47,5.75,5.41,5.41,3768,0
2010-02-01,5.48,5.48,5.3,5.35,1084,0
2010-02-02,5.35,5.35,5.35,5.35,512,0
2010-02-03,5.36,5.68,5.36,5.6,3900,0
2010-02-04,5.69,5.74,5.54,5.54,4035,0
2010-02-05,6,6.46,5.69,5.75,6658,0
2010-02-08,5.89,5.89,5.73,5.73,1030,0
2010-02-09,5.7,5.7,5.48,5.6,1450,0
2010-02-10,5.57,5.6,5.39,5.6,1421,0
2010-02-11,5.7,5.8,5.59,5.59,545,0
2010-02-12,5.68,5.8,5.68,5.79,1800,0
2010-02-16,5.82,5.9,5.45,5.8,14317,0
2010-02-17,5.89,5.95,5.84,5.95,3831,0
2010-02-18,5.9,5.9,5.8,5.8,5315,0
2010-02-19,5.95,5.95,5.79,5.83,2400,0
2010-02-23,5.83,5.93,5.8,5.8,680,0
2010-02-24,5.38,5.95,5.38,5.86,8429,0
2010-02-25,5.7,5.9,5.7,5.74,4900,0
2010-02-26,5.9,6.2,5.7,5.79,10422,0
2010-03-01,5.91,5.91,5.7,5.73,1000,0
2010-03-02,5.85,5.85,5.8,5.82,1000,0
2010-03-03,5.71,6.12,5.71,6.12,2950,0
2010-03-04,6.04,6.04,5.71,5.86,5900,0
2010-03-05,5.85,5.85,5.85,5.85,2000,0
2010-03-08,5.82,6.22,5.75,5.9,2437,0
2010-03-09,6,6.02,6,6.02,2835,0
2010-03-10,5.9,6.36,5.9,6.15,6120,0
2010-03-11,6.15,6.3,6.15,6.3,550,0
2010-03-12,6.06,6.16,6.06,6.16,700,0
2010-03-15,6.14,6.24,6.1,6.23,6510,0
2010-03-19,6.25,6.56,6.14,6.16,6143,0
2010-03-22,6.04,6.45,6.04,6.45,1700,0
2010-03-23,6.44,6.44,6.21,6.23,3192,0
2010-03-24,6.31,6.31,6.31,6.31,100,0
2010-03-26,6.41,7.51,6.41,6.61,32554,0
2010-03-29,6.59,6.59,6.36,6.54,4846,0
2010-03-30,6.58,6.58,6.12,6.52,14702,0
2010-03-31,6.51,6.55,6.41,6.41,2100,0
2010-04-01,6.43,6.63,6.43,6.63,2300,0
2010-04-05,6.75,7,6.72,6.95,2410,0
2010-04-06,6.85,6.85,6.75,6.75,1900,0
2010-04-07,6.8,6.8,6.7,6.7,449,0
2010-04-08,6.52,6.55,6.52,6.55,1000,0
2010-04-09,6.65,6.79,6.55,6.65,17540,0
2010-04-12,6.65,6.72,6.65,6.72,1200,0
2010-04-13,6.73,6.73,6.55,6.7,8530,0
2010-04-14,6.84,6.9,6.84,6.9,978,0
2010-04-15,6.87,6.87,6.65,6.67,10032,0
2010-04-19,6.65,6.75,6.57,6.71,5077,0
2010-04-20,6.51,6.51,6.51,6.51,100,0
2010-04-21,6.68,6.72,6.68,6.7,4146,0
2010-04-22,6.77,6.89,6.77,6.89,4100,0
2010-04-23,6.85,7.24,6.58,7.05,17286,0
2010-04-26,6.95,7.1,6.77,6.77,11754,0
2010-04-27,6.76,6.76,6.5,6.52,5400,0
2010-04-29,6.54,6.74,6.5,6.5,1400,0
2010-04-30,6.54,7.09,6.54,7.09,2720,0
2010-05-03,6.11,6.9,6.09,6.89,2281,0
2010-05-05,6.51,6.7,6.51,6.67,2372,0
2010-05-06,6.81,7.21,6.81,6.83,23100,0
2010-05-07,6.7,6.9,6.5,6.5,7330,0
2010-05-10,7,7,6.75,6.75,500,0
2010-05-11,6.7,6.7,6.62,6.62,500,0
2010-05-12,6.6,6.85,6.6,6.85,1650,0
2010-05-13,6.84,6.84,6.8,6.8,1100,0
2010-05-14,6.59,6.6,6.5,6.5,1000,0
2010-05-17,6.8,6.8,6.5,6.72,3142,0
2010-05-18,6.8,6.8,6.8,6.8,1300,0
2010-05-19,6.6,6.8,6.6,6.74,4700,0
2010-05-20,6.52,6.8,5.75,5.95,31263,0
2010-05-21,5.61,5.78,5.6,5.73,5038,0
2010-05-24,5.61,5.85,5.61,5.75,5216,0
2010-05-25,5.52,5.69,5.52,5.69,3386,0
2010-05-26,5.51,5.51,5.51,5.51,2820,0
2010-05-27,5.57,5.57,5.56,5.57,1098,0
2010-05-28,5.6,5.67,5.6,5.67,500,0
2010-06-01,5.6,5.6,5.43,5.5,5300,0
2010-06-02,5.57,5.6,5.42,5.45,2000,0
2010-06-04,5.49,5.6,5.49,5.58,550,0
2010-06-07,5.6,5.63,5.38,5.38,8195,0
2010-06-08,5.39,5.4,5.16,5.3,8332,0
2010-06-10,5.34,5.96,5.34,5.94,4200,0
2010-06-11,5.86,5.94,5.83,5.94,2783,0
2010-06-14,5.9,5.94,5.88,5.94,722,0
2010-06-15,5.92,6,5.92,6,6660,0
2010-06-16,6,6.2,6,6.15,400,0
2010-06-17,6.1,6.11,6.08,6.08,4212,0
2010-06-18,6.19,6.2,6.04,6.14,2600,0
2010-06-21,5.37,6.05,5.37,6,2397,0
2010-06-22,6.03,6.05,6.02,6.05,1300,0
2010-06-23,6.33,6.49,6.26,6.48,14804,0
2010-06-24,6.58,6.58,6.35,6.35,30200,0
2010-06-25,6.26,6.26,5.85,6.15,15511,0
2010-06-28,6.1,6.1,6,6,470,0
2010-06-29,5.9,5.94,5.8,5.88,4720,0
2010-06-30,5.92,5.95,5.92,5.95,300,0
2010-07-01,5.98,5.98,5.5,5.65,5900,0
2010-07-02,5.7,5.7,5.65,5.65,475,0
2010-07-06,5.6,5.69,5.19,5.62,7400,0
2010-07-07,5.69,5.79,5.56,5.78,3600,0
2010-07-08,5.85,5.88,5.7,5.72,2200,0
2010-07-09,5.65,5.65,5.46,5.6,3419,0
2010-07-12,5.6,5.6,5.32,5.45,2600,0
2010-07-13,5.7,5.7,5.69,5.7,349,0
2010-07-14,5.6,5.8,5.6,5.8,400,0
2010-07-15,5.7,5.7,5.69,5.7,900,0
2010-07-19,5.6,5.6,5.6,5.6,129,0
2010-07-21,5.6,5.7,5.55,5.7,950,0
2010-07-22,5.63,5.63,5.54,5.55,1000,0
2010-07-23,5.55,5.7,5.53,5.53,1600,0
2010-07-26,5.7,5.7,5.51,5.55,7050,0
2010-07-27,5.5,5.75,5.5,5.75,2400,0
2010-07-28,5.68,5.68,5.68,5.68,177,0
2010-07-29,5.7,5.7,5.7,5.7,100,0
2010-07-30,5.7,5.85,5.7,5.7,4500,0
2010-08-02,5.71,5.85,5.71,5.8,400,0
2010-08-03,5.77,5.86,5.77,5.8,2030,0
2010-08-04,5.95,6,5.95,5.95,2300,0
2010-08-05,5.9,6,5.9,6,944,0
2010-08-06,5.95,6,5.92,6,2398,0
2010-08-11,5.8,6.25,5.76,6.2,9730,0
2010-08-12,6.13,6.3,5.51,6.01,25072,0
2010-08-13,6,6,6,6,600,0
2010-08-16,6.01,6.01,6.01,6.01,100,0
2010-08-17,6.01,6.08,6.01,6.08,500,0
2010-08-18,6.02,6.02,6.01,6.01,984,0
2010-08-19,6.01,6.05,5.9,5.9,6966,0
2010-08-20,5.9,6,5.9,6,853,0
2010-08-23,5.75,5.75,5.75,5.75,100,0
2010-08-24,6.06,6.08,6.02,6.02,896,0
2010-08-25,5.78,5.78,5.78,5.78,184,0
2010-08-26,5.25,6,5.25,5.99,7654,0
2010-08-27,5.95,5.95,5.95,5.95,215,0
2010-08-30,5.85,5.98,5.85,5.85,7540,0
2010-08-31,5.9,5.9,5.9,5.9,1487,0
2010-09-01,6.08,6.09,6.05,6.07,1058,0
2010-09-02,5.9,5.9,5.9,5.9,444,0
2010-09-03,5.91,6.09,5.91,6.09,200,0
2010-09-07,5.9,5.93,5.9,5.9,1100,0
2010-09-08,5.97,5.97,5.97,5.97,600,0
2010-09-10,5.91,5.96,5.91,5.95,610,0
2010-09-13,5.99,6.29,5.99,6.15,4400,0
2010-09-14,6.13,6.14,6.05,6.05,966,0
2010-09-15,5.95,5.96,5.9,5.92,4556,0
2010-09-16,5.9,5.9,5.9,5.9,2060,0
2010-09-17,5.95,5.97,5.95,5.97,348,0
2010-09-20,6,6,6,6,500,0
2010-09-21,6.22,6.22,6.18,6.19,2400,0
2010-09-22,6.18,6.18,6.18,6.18,400,0
2010-09-23,6.01,6.01,6,6,483,0
2010-09-24,6.03,6.25,6.03,6.06,7434,0
2010-09-27,6,6.01,5.9,5.92,3150,0
2010-09-28,6.11,6.25,6.11,6.13,1150,0
2010-09-29,6.01,6.01,6,6,400,0
2010-09-30,6,6.13,5.9,6.13,5100,0
2010-10-05,6.2,6.2,6.2,6.2,837,0
2010-10-06,6.25,6.25,6.03,6.15,13045,0
2010-10-07,6.1,6.15,5.91,6.15,4700,0
2010-10-08,6.05,6.2,6.05,6.14,1819,0
2010-10-11,6.07,6.1,6.02,6.1,4000,0
2010-10-12,6.02,6.18,6.02,6.12,4800,0
2010-10-13,6.18,6.3,6.12,6.25,6841,0
2010-10-14,6.15,6.39,6.15,6.39,4025,0
2010-10-15,6.36,6.36,6.22,6.22,592,0
2010-10-18,6.36,6.36,6.36,6.36,168,0
2010-10-19,6,6.4,6,6.4,4200,0
2010-10-20,6.4,6.72,5.99,6.53,10559,0
2010-10-21,6.54,6.55,6.52,6.52,700,0
2010-10-22,6.5,6.6,6.5,6.58,2519,0
2010-10-25,6.58,6.58,6.48,6.58,3246,0
2010-10-26,6.9,7.23,6.62,6.62,7890,0
2010-10-27,6.7,6.7,6.42,6.6,2250,0
2010-10-28,6.66,6.7,6.48,6.7,2800,0
2010-11-01,6.35,6.41,6.35,6.4,2666,0
2010-11-02,6.52,7.02,6.52,6.88,11157,0
2010-11-03,6.86,6.86,6.82,6.82,1300,0
2010-11-05,6.62,7.1,6.2,7,9950,0
2010-11-08,7.23,7.24,6.9,6.9,11245,0
2010-11-09,6.9,7,6.38,6.76,9700,0
2010-11-10,6.28,6.51,6.1,6.26,10865,0
2010-11-11,6.1,6.78,6.1,6.6,26085,0
2010-11-12,6.45,6.69,6.45,6.6,8039,0
2010-11-15,6.66,6.66,6.66,6.66,300,0
2010-11-16,6.6,6.66,6.6,6.66,8016,0
2010-11-17,6.66,6.66,6.61,6.61,10872,0
2010-11-18,6.63,6.63,6.4,6.4,1700,0
2010-11-19,6.4,6.62,6.4,6.47,5650,0
2010-11-22,6.57,6.81,6.5,6.81,6530,0
2010-11-23,6.7,6.7,6.65,6.65,900,0
2010-11-24,6.7,7.15,6.6,6.96,25096,0
2010-11-26,6.81,6.99,6.81,6.99,570,0
2010-11-29,7.23,7.23,6.8,7,1610,0
2010-11-30,7.09,7.09,7.09,7.09,300,0
2010-12-01,7.09,7.09,7,7.05,1663,0
2010-12-03,6.85,7.8,6.73,7,19064,0
2010-12-06,7.23,7.49,6.87,7.1,18249,0
2010-12-07,6.87,7.39,6.75,7.3,11193,0
2010-12-08,7.26,7.38,7.01,7.2,3500,0
2010-12-09,7.29,7.29,7.19,7.19,3154,0
2010-12-10,7.35,7.35,7.25,7.33,4034,0
2010-12-13,7.2,7.2,7.12,7.17,521,0
2010-12-14,7.17,7.17,7.15,7.15,500,0
2010-12-15,7.1,7.1,7.1,7.1,300,0
2010-12-16,7,7.01,7,7,466,0
2010-12-17,7,7.16,7,7.1,3687,0
2010-12-20,6.99,7.24,6.99,7.18,1160,0
2010-12-21,7.16,7.25,7.1,7.19,2858,0
2010-12-22,7.35,7.35,7.25,7.25,1771,0
2010-12-23,7.21,7.39,7.2,7.25,8463,0
2010-12-27,7.37,7.44,7.33,7.33,4700,0
2010-12-29,7.47,7.47,7.33,7.4,1770,0
2010-12-30,7.43,7.43,7.2,7.42,1725,0
2010-12-31,7.44,7.44,7.44,7.44,700,0
2011-01-03,7.44,7.44,7.35,7.35,1010,0
2011-01-04,7.3,7.43,7.3,7.4,1693,0
2011-01-05,7.3,7.4,7.3,7.31,3752,0
2011-01-06,7.35,8.8,7.3,8.16,75181,0
2011-01-07,8.12,8.2,7.92,7.99,6508,0
2011-01-10,8.04,8.05,7.92,8.01,786,0
2011-01-11,8.02,8.16,8,8,3725,0
2011-01-12,8.1,8.1,8.04,8.04,635,0
2011-01-13,8.11,8.11,7.52,7.97,2625,0
2011-01-14,7.96,8.19,7.96,8.13,400,0
2011-01-18,8.3,8.38,8.2,8.21,6861,0
2011-01-19,8.3,8.33,7.97,8.16,10267,0
2011-01-20,8.38,8.38,8.2,8.2,2895,0
2011-01-21,8.22,8.3,8.2,8.28,1870,0
2011-01-24,8.3,8.34,7.42,8.11,16401,0
2011-01-25,8.16,8.16,8.07,8.11,905,0
2011-01-26,8.15,8.39,8.15,8.39,4780,0
2011-01-27,8.39,8.4,8.33,8.33,2877,0
2011-01-28,8.4,8.4,7.91,8.1,4305,0
2011-01-31,8.33,8.34,8.19,8.26,4949,0
2011-02-01,8.28,8.28,8.12,8.25,1772,0
2011-02-02,8.15,8.28,8.15,8.22,700,0
2011-02-03,8.16,8.34,8.15,8.34,2354,0
2011-02-04,8.39,8.39,8.1,8.23,2773,0
2011-02-07,8.28,8.4,7.79,7.95,10023,0
2011-02-08,8.12,8.38,8.12,8.21,7435,0
2011-02-09,8.13,8.29,8.04,8.04,2450,0
2011-02-10,8.05,8.17,8,8.1,2456,0
2011-02-11,8.14,8.14,7.9,7.9,12077,0
2011-02-14,7.9,7.9,7.6,7.6,9993,0
2011-02-15,7.5,7.81,7.5,7.61,12551,0
2011-02-16,7.65,7.8,7.5,7.62,7914,0
2011-02-17,7.66,7.8,7.62,7.67,1100,0
2011-02-18,7.68,7.68,7.44,7.44,10314,0
2011-02-22,7.38,7.5,7.31,7.35,3491,0
2011-02-23,7.37,7.6,7.31,7.6,1650,0
2011-02-24,7.55,7.55,7.32,7.45,4744,0
2011-02-25,7.45,7.47,7.27,7.44,2809,0
2011-02-28,7.3,7.44,7.27,7.4,5853,0
2011-03-01,7.42,7.45,7.42,7.45,907,0
2011-03-02,7.45,7.45,7.4,7.45,4749,0
2011-03-03,7.45,7.75,7.44,7.75,3971,0
2011-03-04,7.7,7.78,7.7,7.78,320,0
2011-03-07,7.71,7.71,7.41,7.41,1353,0
2011-03-08,7.45,7.6,7.45,7.6,400,0
2011-03-09,7.48,7.9,7.48,7.9,5018,0
2011-03-10,7.82,7.84,7.52,7.53,5777,0
2011-03-11,7.67,7.78,7.67,7.71,1571,0
2011-03-14,7.47,7.65,7.47,7.64,8038,0
2011-03-15,7.51,7.59,7.37,7.5,4495,0
2011-03-16,7.75,7.98,7.75,7.9,3900,0
2011-03-17,7.78,7.78,7.55,7.55,650,0
2011-03-18,7.64,7.64,7.43,7.43,2200,0
2011-03-21,7.57,7.57,6.46,7.34,95170,0
2011-03-22,7.89,7.9,7.4,7.58,16180,0
2011-03-23,7,7.44,7,7.34,2076,0
2011-03-24,7.31,7.5,7.31,7.45,522,0
2011-03-28,7.33,7.43,7.33,7.4,900,0
2011-03-29,7.43,7.89,7.42,7.89,3206,0
2011-03-30,7.74,7.78,7.66,7.7,2336,0
2011-03-31,7.56,7.74,7.56,7.56,3500,0
2011-04-01,7.49,7.53,7.32,7.53,1900,0
2011-04-04,7.42,7.6,7.4,7.6,4270,0
2011-04-05,7.42,7.5,7.4,7.41,2380,0
2011-04-06,7.58,7.59,7.4,7.4,1050,0
2011-04-07,7.53,7.6,7.5,7.6,435,0
2011-04-08,7.6,7.6,7.6,7.6,1000,0
2011-04-11,7.74,7.74,7.5,7.5,200,0
2011-04-12,7.5,7.7,7.5,7.5,3940,0
2011-04-13,7.56,7.7,7.56,7.6,4294,0
2011-04-14,7.68,7.7,7.6,7.7,2920,0
2011-04-15,7.7,7.75,7.7,7.75,2155,0
2011-04-19,7.75,7.75,7.75,7.75,1700,0
2011-04-20,7.56,7.58,7.4,7.58,845,0
2011-04-21,7.45,7.55,7.45,7.48,5200,0
2011-04-25,7.47,7.47,7.4,7.47,500,0
2011-04-26,7.44,7.5,7.44,7.44,2277,0
2011-04-27,7.47,7.55,7.47,7.55,560,0
2011-04-28,7.52,7.52,7.49,7.49,580,0
2011-04-29,7.5,7.8,7.5,7.69,3400,0
2011-05-02,7.79,7.8,7.5,7.67,12706,0
2011-05-03,7.78,7.78,7.78,7.78,100,0
2011-05-05,7.74,7.76,7.5,7.75,5620,0
2011-05-06,7.75,7.81,7.6,7.71,4900,0
2011-05-09,7.89,7.89,7.65,7.65,4605,0
2011-05-10,7.69,7.7,7.63,7.63,1185,0
2011-05-11,7.6,7.61,7.6,7.61,700,0
2011-05-13,7.66,7.66,7.53,7.53,1150,0
2011-05-16,7.51,7.51,7.5,7.5,484,0
2011-05-17,7.5,7.51,7.5,7.5,2509,0
2011-05-18,7.5,7.6,7.49,7.6,2400,0
2011-05-19,7.52,7.52,7.35,7.35,4594,0
2011-05-20,7.35,7.53,7.35,7.48,1400,0
2011-05-23,7.37,7.45,7.03,7.45,9680,0
2011-05-25,7.35,7.58,7.16,7.58,3393,0
2011-05-27,7.35,7.53,7.2,7.23,6016,0
2011-05-31,7.54,7.54,7.24,7.5,7053,0
2011-06-01,7.4,7.5,7.07,7.15,5132,0
2011-06-03,7.1,7.13,7.07,7.07,1850,0
2011-06-06,7.02,7.02,6.91,6.92,3517,0
2011-06-07,6.91,6.91,6.91,6.91,500,0
2011-06-08,6.91,6.92,6.84,6.92,2275,0
2011-06-09,6.9,6.9,6.9,6.9,200,0
2011-06-10,6.84,6.92,6.84,6.92,2917,0
2011-06-14,6.88,6.92,6.76,6.92,900,0
2011-06-15,6.8,6.8,6.76,6.76,2366,0
2011-06-16,6.8,6.8,6.76,6.76,917,0
2011-06-17,6.58,6.65,6.5,6.65,1085,0
2011-06-20,6.69,6.9,6.69,6.87,1000,0
2011-06-21,6.85,6.85,6.59,6.59,2939,0
2011-06-22,6.67,6.9,6.5,6.8,4211,0
2011-06-23,6.76,6.8,6.69,6.77,1300,0
2011-06-28,6.74,7.25,6.74,7.02,6815,0
2011-06-29,7.04,7.05,6.94,7,5600,0
2011-06-30,6.93,6.93,6.85,6.85,1500,0
2011-07-01,6.67,6.78,6.35,6.42,10000,0
2011-07-05,6.35,6.37,6.3,6.3,2808,0
2011-07-06,6.47,6.47,6.32,6.37,4630,0
2011-07-07,6.25,6.53,6.25,6.53,4448,0
2011-07-08,6.65,6.65,6.53,6.53,4600,0
2011-07-11,6.78,6.78,6.45,6.64,2600,0
2011-07-12,6.42,6.54,6.42,6.5,4054,0
2011-07-13,6.5,6.52,6.38,6.45,3100,0
2011-07-14,6.36,6.36,6.36,6.36,999,0
2011-07-15,6.39,6.68,6.36,6.56,1500,0
2011-07-18,6.6,6.7,6.3,6.3,3248,0
2011-07-19,6.32,6.53,6.3,6.47,37101,0
2011-07-20,6.47,6.7,6,6.1,51006,0
2011-07-21,6.21,6.49,6.17,6.17,2476,0
2011-07-22,6.16,6.46,6.16,6.39,9600,0
2011-07-25,6.4,6.53,6.4,6.47,750,0
2011-07-26,6.53,6.72,6.36,6.65,13448,0
2011-07-27,6.73,7.04,6.3,6.38,5025,0
2011-07-28,6.3,6.81,6.25,6.7,26257,0
2011-07-29,6.51,6.53,6.38,6.42,11933,0
2011-08-01,6.47,6.55,6.3,6.38,7270,0
2011-08-02,6.36,6.44,6.32,6.42,3500,0
2011-08-03,6.27,6.4,6.27,6.39,1221,0
2011-08-04,6.45,6.46,6.26,6.39,7335,0
2011-08-05,6.39,6.63,6.27,6.34,18400,0
2011-08-08,6.49,6.6,5.63,5.95,9219,0
2011-08-09,5.71,6.05,5.05,5.54,8107,0
2011-08-10,5.55,5.55,5.55,5.55,100,0
2011-08-11,5.43,5.99,4.85,5.5,9583,0
2011-08-12,5.31,5.36,4.55,5.17,12556,0
2011-08-15,5.02,5.5,5.02,5.29,2581,0
2011-08-16,5.14,5.35,5.14,5.29,1300,0
2011-08-17,5.33,5.33,5.33,5.33,100,0
2011-08-18,5.28,5.39,5.16,5.24,9067,0
2011-08-19,5.22,5.22,5,5.06,4450,0
2011-08-22,5.03,5.11,5,5,4006,0
2011-08-23,5.18,5.18,5,5,1100,0
2011-08-24,5,5,5,5,390,0
2011-08-25,5,5.35,5,5.32,9060,0
2011-08-30,5.54,5.97,5.51,5.75,4100,0
2011-08-31,6,7.04,6,6.93,27814,0
2011-09-01,6.87,6.97,6.71,6.71,5303,0
2011-09-02,6.56,6.56,6.11,6.11,500,0
2011-09-06,5.85,6.03,5.85,5.94,1178,0
2011-09-07,5.77,5.8,5.73,5.73,4106,0
2011-09-08,5.66,5.66,5.63,5.63,1500,0
2011-09-09,5.8,5.99,5.8,5.82,519,0
2011-09-12,5.73,6.03,5.73,5.85,500,0
2011-09-14,5.84,5.84,5.78,5.78,302,0
2011-09-15,5.65,5.66,5.65,5.65,1664,0
2011-09-16,5.65,5.65,5.65,5.65,600,0
2011-09-19,5.56,5.58,5.41,5.41,1456,0
2011-09-20,5.44,5.82,5.44,5.75,3264,0
2011-09-21,5.56,5.56,5.56,5.56,104,0
2011-09-22,5.74,5.74,5.22,5.62,3100,0
2011-09-26,5.34,5.71,5.34,5.55,2050,0
2011-09-27,5.31,5.91,5.3,5.81,2000,0
2011-09-29,5.46,5.6,5.46,5.5,4921,0
2011-09-30,5.5,5.5,5.4,5.49,1034,0
2011-10-03,5.5,5.5,5.3,5.3,1255,0
2011-10-04,5.15,5.16,4.51,5.04,13009,0
2011-10-05,5.04,5.23,5.04,5.23,1345,0
2011-10-06,5.49,5.49,5.42,5.42,500,0
2011-10-07,5.22,5.25,5.2,5.25,3000,0
2011-10-10,5.26,5.41,5.25,5.41,1200,0
2011-10-11,5.26,5.48,5.26,5.46,300,0
2011-10-12,5.5,5.5,5.48,5.5,701,0
2011-10-13,5.47,5.47,5.47,5.47,298,0
2011-10-14,5.5,5.5,5.25,5.35,2100,0
2011-10-17,5.4,5.65,5.4,5.6,853,0
2011-10-18,5.45,5.6,5.45,5.56,1273,0
2011-10-19,5.45,5.45,5.45,5.45,810,0
2011-10-20,5.35,5.37,5.35,5.37,666,0
2011-10-21,5.5,5.5,5.25,5.35,4732,0
2011-10-24,5.46,5.61,5.29,5.3,7500,0
2011-10-25,5.44,5.65,5.4,5.51,2000,0
2011-10-26,5.44,5.44,5.3,5.3,12069,0
2011-10-27,5.36,5.36,5.29,5.33,2680,0
2011-10-28,5.38,5.38,5.3,5.35,5900,0
2011-10-31,5.52,5.65,5.5,5.64,11190,0
2011-11-01,5.65,5.65,5.33,5.33,1400,0
2011-11-02,5.35,5.35,5.3,5.3,12538,0
2011-11-03,5.31,5.49,5.29,5.49,5036,0
2011-11-04,5.33,5.33,5.33,5.33,200,0
2011-11-07,5.26,5.48,5.26,5.47,1851,0
2011-11-09,5.25,5.33,5.08,5.33,3300,0
2011-11-10,5.15,5.17,5,5,2986,0
2011-11-11,5.02,5.02,4.99,5.02,2288,0
2011-11-14,4.95,5.14,4.81,4.81,6696,0
2011-11-15,4.89,5.14,4.71,4.95,7600,0
2011-11-16,4.83,5.03,4.8,4.92,8620,0
2011-11-17,4.85,4.93,4.75,4.93,8543,0
2011-11-18,4.89,4.89,4.85,4.85,2765,0
2011-11-21,4.89,4.89,4.89,4.89,100,0
2011-11-23,4.85,5.05,4.85,5.05,7788,0
2011-11-28,4.86,5.19,4.85,4.98,12594,0
2011-11-29,4.97,5.3,4.85,5,17635,0
2011-11-30,5.15,5.38,5.02,5.34,7749,0
2011-12-01,5.41,5.57,5.39,5.41,5446,0
2011-12-02,5.31,5.31,5.02,5.15,1621,0
2011-12-05,5.05,5.07,5.05,5.07,200,0
2011-12-06,5.06,5.06,5.06,5.06,610,0
2011-12-07,5.08,5.08,4.98,5.05,2400,0
2011-12-08,5.24,5.24,5.17,5.17,523,0
2011-12-09,5.14,5.27,5,5.27,16774,0
2011-12-12,5.25,5.63,5.25,5.63,6262,0
2011-12-13,5.6,5.7,5.51,5.51,1714,0
2011-12-14,5.62,6.39,5.61,5.61,6247,0
2011-12-15,5.79,5.79,5.54,5.54,327,0
2011-12-19,5.54,5.54,5.25,5.3,3532,0
2011-12-20,5.25,5.29,5.25,5.25,1160,0
2011-12-21,5.3,5.32,5.25,5.3,9907,0
2011-12-22,5.32,5.34,5.29,5.29,760,0
2011-12-23,5.25,5.32,5.25,5.32,12520,0
2011-12-27,5.26,5.27,5.24,5.25,1830,0
2011-12-28,5.3,5.6,5.3,5.42,1100,0
2011-12-29,5.28,5.4,5.22,5.28,2180,0
2011-12-30,5.28,5.28,5.28,5.28,300,0
2012-01-03,5.6,5.6,5.52,5.52,500,0
2012-01-05,5.5,5.5,5.31,5.48,7171,0
2012-01-06,5.42,5.48,5.4,5.48,923,0
2012-01-09,5.4,5.6,5.4,5.4,12233,0
2012-01-10,5.46,5.5,5.4,5.5,2380,0
2012-01-11,5.41,5.41,5.41,5.41,140,0
2012-01-13,5.3,5.32,5.3,5.3,1700,0
2012-01-17,5.3,5.3,5.3,5.3,500,0
2012-01-18,5.3,5.5,5.3,5.5,3600,0
2012-01-19,5.5,5.5,5.49,5.5,7011,0
2012-01-23,5.3,5.5,5.3,5.32,2400,0
2012-01-24,5.4,5.5,5.4,5.5,3270,0
2012-01-25,5.5,5.84,5.5,5.76,2579,0
2012-01-26,5.65,5.83,5.5,5.66,11121,0
2012-01-27,5.66,5.77,5.64,5.69,994,0
2012-01-30,5.65,5.66,5.63,5.64,2710,0
2012-01-31,5.81,5.81,5.81,5.81,420,0
2012-02-02,5.7,5.8,5.7,5.8,500,0
2012-02-03,5.77,5.77,5.65,5.65,4150,0
2012-02-06,5.56,5.7,5.5,5.69,2100,0
2012-02-07,5.51,5.52,5.51,5.52,1335,0
2012-02-08,5.5,5.7,5.5,5.54,2890,0
2012-02-09,5.54,5.75,5.48,5.54,7350,0
2012-02-10,5.62,5.8,5.53,5.65,4550,0
2012-02-13,5.74,5.74,5.66,5.67,1315,0
2012-02-14,5.61,5.71,5.5,5.6,2353,0
2012-02-15,5.52,5.52,5.4,5.4,3600,0
2012-02-16,5.41,5.46,5.27,5.35,7493,0
2012-02-17,5.41,5.45,5.34,5.45,2200,0
2012-02-21,5.46,5.46,5.46,5.46,1000,0
2012-02-22,5.36,5.4,5.32,5.32,3000,0
2012-02-23,5.38,5.73,5.38,5.73,2545,0
2012-02-24,5.54,5.79,5.5,5.79,5200,0
2012-02-27,5.75,5.75,5.41,5.62,9674,0
2012-02-28,5.7,5.7,5.36,5.38,5100,0
2012-02-29,5.36,5.77,5.36,5.6,10025,0
2012-03-01,5.51,5.51,5.45,5.45,800,0
2012-03-02,5.47,5.47,5.36,5.36,4500,0
2012-03-05,5.42,5.42,5.4,5.4,1300,0
2012-03-06,5.4,5.4,5.38,5.38,353,0
2012-03-07,5.44,5.51,5.43,5.51,1282,0
2012-03-08,5.48,5.48,5.48,5.48,100,0
2012-03-09,5.5,5.5,5.5,5.5,1100,0
2012-03-13,5.48,5.48,5.39,5.4,900,0
2012-03-14,5.34,5.45,5.34,5.37,1639,0
2012-03-15,5.36,5.38,5.36,5.36,1200,0
2012-03-16,5.4,5.5,5.4,5.5,6106,0
2012-03-19,5.52,5.52,5.35,5.35,1790,0
2012-03-20,5.36,5.36,5.33,5.34,2000,0
2012-03-21,5.35,5.35,5.35,5.35,601,0
2012-03-22,5.35,5.35,5.3,5.3,2300,0
2012-03-23,5.31,5.32,5.3,5.31,1554,0
2012-03-26,5.34,5.55,5.31,5.53,21582,0
2012-03-28,5.42,5.68,5.41,5.42,1650,0
2012-03-29,5.48,5.48,5.38,5.38,2025,0
2012-03-30,5.4,5.4,5.38,5.38,1488,0
2012-04-02,5.35,5.5,5.35,5.4,2644,0
2012-04-03,5.4,5.4,5.35,5.38,4724,0
2012-04-04,5.38,5.38,5.35,5.35,1500,0
2012-04-05,5.37,5.37,5.37,5.37,2000,0
2012-04-09,5.35,5.39,5.35,5.35,1660,0
2012-04-10,5.38,5.38,5.38,5.38,270,0
2012-04-11,5.37,5.5,5.35,5.35,2311,0
2012-04-12,5.36,5.36,5.35,5.35,1800,0
2012-04-13,5.35,5.35,5.35,5.35,1000,0
2012-04-16,5.36,5.36,5.36,5.36,1000,0
2012-04-17,5.48,5.64,5.37,5.37,3000,0
2012-04-18,5.36,5.41,5.36,5.41,3590,0
2012-04-19,5.37,5.51,5.36,5.36,16475,0
2012-04-24,5.49,5.51,5.33,5.5,3193,0
2012-04-25,5.34,5.5,5.1,5.5,4472,0
2012-04-26,5.46,5.46,5.46,5.46,200,0
2012-04-30,5.45,5.45,5.45,5.45,100,0
2012-05-01,5.23,5.28,5.23,5.23,500,0
2012-05-02,5.36,5.36,5.13,5.13,2300,0
2012-05-03,5.3,5.3,5.2,5.3,2950,0
2012-05-08,5.22,5.22,5.21,5.21,701,0
2012-05-10,5.26,5.35,5.2,5.2,1837,0
2012-05-11,5.15,5.31,5.15,5.31,1200,0
2012-05-14,5.24,5.25,5.15,5.15,300,0
2012-05-15,5.26,5.27,5.26,5.27,317,0
2012-05-16,5.15,5.44,5,5,3605,0
2012-05-17,5.12,5.25,5.1,5.25,2500,0
2012-05-18,5,5.26,4.93,5.26,1087,0
2012-05-21,5.28,5.28,5.15,5.15,1100,0
2012-05-24,5,5.24,4.97,5,2925,0
2012-05-25,5,5.24,5,5.23,2846,0
2012-05-29,5.24,5.24,5.05,5.05,375,0
2012-05-30,5.12,5.12,5.1,5.1,800,0
2012-05-31,5.1,5.39,5.02,5.02,8182,0
2012-06-01,5.17,5.17,5,5.09,805,0
2012-06-04,4.94,5.15,4.91,4.97,3801,0
2012-06-05,5,5.16,4.97,5.03,1200,0
2012-06-06,5,5,5,5,650,0
2012-06-07,5,5,4.97,4.99,800,0
2012-06-08,4.91,5,4.91,5,1750,0
2012-06-11,4.95,4.99,4.95,4.95,1160,0
2012-06-13,4.96,4.96,4.95,4.96,1100,0
2012-06-14,4.9,5.09,4.9,5.09,600,0
2012-06-15,4.78,5.09,4.78,5.05,809,0
2012-06-18,4.9,5.08,4.7,5.08,1900,0
2012-06-19,5.01,5.05,5.01,5.05,775,0
2012-06-20,4.82,4.83,4.81,4.83,1055,0
2012-06-21,4.82,4.82,4.82,4.82,444,0
2012-06-22,4.8,4.89,4.8,4.89,723,0
2012-06-25,4.9,4.93,4.65,4.9,2819,0
2012-06-26,4.88,4.9,4.8,4.8,400,0
2012-06-28,4.8,4.8,4.8,4.8,1000,0
2012-06-29,4.77,5.1,4.77,5.09,1400,0
2012-07-02,4.93,4.98,4.91,4.92,2221,0
2012-07-03,4.86,4.86,4.86,4.86,500,0
2012-07-05,4.92,4.92,4.91,4.91,1500,0
2012-07-06,4.96,4.96,4.91,4.91,1630,0
2012-07-09,4.91,5,4.91,5,2472,0
2012-07-10,4.93,5.01,4.91,5.01,5485,0
2012-07-11,4.95,4.95,4.93,4.93,1600,0
2012-07-12,4.92,4.92,4.92,4.92,1300,0
2012-07-13,4.97,4.97,4.93,4.95,5800,0
2012-07-16,4.97,4.98,4.93,4.93,2200,0
2012-07-17,4.91,4.91,4.9,4.9,5100,0
2012-07-18,4.9,4.91,4.87,4.87,3700,0
2012-07-19,4.86,4.9,4.84,4.89,5900,0
2012-07-20,4.9,4.9,4.9,4.9,1350,0
2012-07-24,4.9,4.9,4.9,4.9,1500,0
2012-07-25,4.89,4.9,4.88,4.9,15690,0
2012-07-26,4.89,4.9,4.89,4.9,500,0
2012-07-27,4.92,5.05,4.87,4.95,1763,0
2012-07-30,4.89,4.89,4.89,4.89,111,0
2012-08-02,4.92,4.92,4.92,4.92,328,0
2012-08-03,4.81,4.83,4.8,4.81,1432,0
2012-08-06,4.82,4.82,4.82,4.82,138,0
2012-08-08,4.8,4.8,4.8,4.8,200,0
2012-08-09,4.85,4.85,4.85,4.85,1600,0
2012-08-10,4.85,4.85,4.64,4.65,4058,0
2012-08-13,4.63,4.75,4.63,4.74,2619,0
2012-08-14,4.65,4.68,4.6,4.63,2400,0
2012-08-16,4.56,4.68,4.56,4.57,1576,0
2012-08-17,4.58,4.69,4.5,4.69,2100,0
2012-08-20,4.54,4.54,4.44,4.48,7661,0
2012-08-21,4.4,4.41,4.21,4.41,18270,0
2012-08-22,4.33,4.36,4.25,4.35,2773,0
2012-08-24,4.28,4.35,4.25,4.35,8400,0
2012-08-27,4.4,4.49,4.4,4.49,1400,0
2012-08-28,4.47,4.5,4.45,4.45,6800,0
2012-08-29,4.45,4.45,4.2,4.41,7400,0
2012-08-30,4.26,4.32,4.25,4.32,2200,0
2012-08-31,4.29,4.29,4.29,4.29,246,0
2012-09-05,4.27,4.27,4.26,4.26,900,0
2012-09-06,4.25,4.33,4.21,4.33,4019,0
2012-09-07,4.35,4.45,4.35,4.44,2650,0
2012-09-10,4.42,4.49,4.21,4.44,11000,0
2012-09-12,4.42,4.44,4.42,4.44,200,0
2012-09-13,4.42,4.43,4.42,4.42,5200,0
2012-09-14,4.36,4.36,4.36,4.36,100,0
2012-09-17,4.25,4.28,4.25,4.28,1100,0
2012-09-18,4.28,4.28,4.23,4.23,1102,0
2012-09-19,4.2,4.25,4.2,4.25,1500,0
2012-09-20,4.24,4.24,4.11,4.11,3991,0
2012-09-21,4.2,4.31,4.15,4.3,8573,0
2012-09-24,4.3,4.3,4.16,4.27,14610,0
2012-09-26,4.27,4.44,4.23,4.44,7097,0
2012-09-27,4.4,4.43,4.35,4.43,3391,0
2012-09-28,4.4,4.4,4.38,4.4,1288,0
2012-10-01,4.4,4.41,4.39,4.4,2846,0
2012-10-02,4.43,4.44,4.41,4.42,1300,0
2012-10-03,4.44,4.5,4.41,4.44,14967,0
2012-10-04,4.41,4.45,4.4,4.4,2933,0
2012-10-05,4.45,4.5,4.43,4.48,5217,0
2012-10-08,4.49,4.5,4.49,4.5,1200,0
2012-10-09,4.45,4.46,4.4,4.4,500,0
2012-10-10,4.5,4.5,4.4,4.5,1000,0
2012-10-11,4.49,4.49,4.49,4.49,118,0
2012-10-12,4.36,4.36,4.35,4.35,500,0
2012-10-15,4.35,4.35,4.24,4.24,1676,0
2012-10-16,4.39,4.4,4.21,4.38,1512,0
2012-10-22,4.39,4.39,4.28,4.34,1478,0
2012-10-24,4.35,4.35,4.35,4.35,8456,0
2012-10-25,4.4,4.4,4.35,4.35,3777,0
2012-11-01,4.35,4.35,4.35,4.35,1660,0
2012-11-05,4.37,4.38,4.37,4.38,400,0
2012-11-06,4.38,4.4,4.38,4.38,8400,0
2012-11-07,4.38,4.38,4.38,4.38,100,0
2012-11-09,4.25,4.25,4.23,4.23,1000,0
2012-11-13,4.38,4.38,4.29,4.29,1800,0
2012-11-15,4.21,4.21,4.21,4.21,200,0
2012-11-16,4.21,4.29,4.21,4.29,1400,0
2012-11-19,4.29,4.29,4.29,4.29,825,0
2012-11-20,4.3,4.31,4.3,4.3,5000,0
2012-11-21,4.29,4.29,4.29,4.29,160,0
2012-11-26,4.2,4.21,4.12,4.2,4540,0
2012-11-27,4.14,4.16,3.93,4.12,3224,0
2012-11-28,4.1,4.1,4.04,4.04,6194,0
2012-11-29,4.01,4.05,4,4.03,3908,0
2012-11-30,4,4,4,4,200,0
2012-12-05,4.1,4.1,4,4,4200,0
2012-12-06,4.04,4.04,4.02,4.02,2000,0
2012-12-10,4.2,4.2,4.04,4.17,500,0
2012-12-11,4.03,4.05,4.01,4.05,4116,0
2012-12-12,4.2,4.2,4.2,4.2,500,0
2012-12-13,4.12,4.12,4.12,4.12,500,0
2012-12-14,4.15,4.15,4.15,4.15,400,0
2012-12-17,4.2,4.25,4.13,4.15,4777,0
2012-12-18,4.2,4.2,4.2,4.2,400,0
2012-12-19,4.2,4.32,4.2,4.32,2700,0
2012-12-20,4.3,4.3,4.18,4.2,2300,0
2012-12-21,4.29,4.3,4.18,4.3,16859,0
2012-12-24,4.2,4.3,4.2,4.2,750,0
2012-12-26,4.3,4.3,4.25,4.3,2300,0
2012-12-27,4.25,4.25,4.2,4.2,400,0
2012-12-28,4.2,4.4,4.17,4.23,8482,0
2012-12-31,4.31,4.35,4.23,4.35,1194,0
2013-01-02,4.34,4.35,4.33,4.35,3600,0
2013-01-03,4.3,4.4,4.3,4.31,5490,0
2013-01-04,4.31,4.31,4.31,4.31,300,0
2013-01-07,4.32,4.4,4.31,4.4,7745,0
2013-01-08,4.39,4.39,4.33,4.33,3829,0
2013-01-09,4.39,4.39,4.33,4.39,1900,0
2013-01-10,4.41,4.41,4.3,4.32,11722,0
2013-01-11,4.31,4.4,4.3,4.34,7124,0
2013-01-14,4.35,4.4,4.35,4.39,2000,0
2013-01-15,4.39,4.5,4.37,4.44,3837,0
2013-01-16,4.4,4.45,4.4,4.45,200,0
2013-01-17,4.43,4.43,4.25,4.25,21050,0
2013-01-18,4.49,4.56,4.35,4.35,29346,0
2013-01-22,4.41,4.41,4.33,4.4,6900,0
2013-01-23,4.36,4.39,4.33,4.39,950,0
2013-01-24,4.33,4.4,4.26,4.26,10500,0
2013-01-25,4.29,4.29,4.27,4.27,365,0
2013-01-28,4.26,4.33,4.18,4.22,10381,0
2013-01-29,4.26,4.35,4.1,4.32,15853,0
2013-01-30,4.3,4.3,4.3,4.3,500,0
2013-01-31,4.2,4.34,4.01,4.07,7698,0
2013-02-01,4.2,4.26,4.07,4.26,1100,0
2013-02-04,4.12,4.33,4.12,4.26,1141,0
2013-02-05,4.25,4.33,4.25,4.33,200,0
2013-02-06,4.14,4.28,4.01,4.26,9500,0
2013-02-07,4.11,4.12,4.1,4.12,1200,0
2013-02-08,4.29,4.3,4.21,4.29,2700,0
2013-02-11,4.34,4.34,4.3,4.34,1271,0
2013-02-12,4.35,4.35,4.16,4.33,1456,0
2013-02-13,4.4,4.9,4.4,4.6,35433,0
2013-02-14,4.61,4.61,4.52,4.52,23772,0
2013-02-15,4.45,4.45,4.24,4.28,6366,0
2013-02-19,4.31,4.35,4.31,4.32,5703,0
2013-02-20,4.33,4.4,4.32,4.4,4796,0
2013-02-21,4.34,4.39,4.17,4.24,2900,0
2013-02-22,4.39,4.4,4.39,4.4,300,0
2013-02-25,4.25,4.27,4.22,4.25,4603,0
2013-02-26,4.22,4.38,4.19,4.36,1222,0
2013-02-27,4.36,4.36,4.2,4.2,500,0
2013-03-01,4.21,4.38,4.21,4.38,600,0
2013-03-04,4.22,4.39,4.22,4.3,834,0
2013-03-05,4.2,4.4,4.17,4.4,933,0
2013-03-06,4.35,4.35,4.34,4.35,2600,0
2013-03-07,4.19,4.29,4.19,4.25,2793,0
2013-03-08,4.31,4.31,4.3,4.3,600,0
2013-03-11,4.27,4.34,4.27,4.32,2185,0
2013-03-12,4.32,4.35,4.32,4.35,300,0
2013-03-13,4.22,4.29,4.2,4.29,3000,0
2013-03-14,4.26,4.26,4.21,4.25,2400,0
2013-03-15,4.3,4.35,4.3,4.32,6243,0
2013-03-18,4.34,4.35,4.21,4.21,4534,0
2013-03-19,4.21,4.32,4.2,4.3,2400,0
2013-03-20,4.35,4.35,4.27,4.27,1993,0
2013-03-22,4.26,4.26,4.22,4.22,600,0
2013-03-25,4.21,4.3,4.21,4.28,5012,0
2013-03-26,4.33,4.35,4.3,4.3,4941,0
2013-03-27,4.31,4.35,4.23,4.34,7796,0
2013-03-28,4.31,4.35,4.3,4.35,5230,0
2013-04-01,4.35,4.35,4.3,4.3,6980,0
2013-04-02,4.26,4.26,4.26,4.26,150,0
2013-04-03,4.26,4.35,4.23,4.35,10273,0
2013-04-04,4.27,4.27,4.15,4.18,1300,0
2013-04-05,4.34,4.34,4.13,4.34,200,0
2013-04-09,4.26,4.26,4.26,4.26,271,0
2013-04-10,4.31,4.33,4.15,4.33,5129,0
2013-04-11,4.32,4.33,4.32,4.33,300,0
2013-04-12,4.35,4.36,4.3,4.3,8150,0
2013-04-15,4.31,4.33,4.27,4.31,4225,0
2013-04-16,4.32,4.32,4.25,4.27,3600,0
2013-04-17,4.33,4.35,4.33,4.35,200,0
2013-04-18,4.3,4.32,4.3,4.32,1000,0
2013-04-19,4.33,4.35,4.33,4.35,2000,0
2013-04-22,4.33,4.67,4.33,4.55,14955,0
2013-04-23,4.65,4.67,4.53,4.53,4965,0
2013-04-24,4.54,4.55,4.54,4.55,300,0
2013-04-25,4.6,4.66,4.6,4.66,1100,0
2013-04-26,4.65,4.8,4.65,4.8,3577,0
2013-04-29,4.8,4.8,4.64,4.78,1800,0
2013-05-01,4.75,5.05,4.74,4.85,14361,0
2013-05-02,5.03,5.03,5.03,5.03,100,0
2013-05-06,5.19,5.19,5,5.05,1542,0
2013-05-07,5.14,5.16,5.08,5.16,2400,0
2013-05-08,5.16,5.17,5.15,5.17,3200,0
2013-05-09,4.95,5.15,4.95,5.15,2300,0
2013-05-10,5.2,5.2,5.2,5.2,1098,0
2013-05-13,5.18,5.2,4.96,5.2,4035,0
2013-05-14,5.2,5.25,5.18,5.2,3027,0
2013-05-15,5,5,4.92,4.92,2373,0
2013-05-17,4.89,4.96,4.89,4.94,2485,0
2013-05-20,4.92,4.97,4.92,4.97,550,0
2013-05-21,4.99,5,4.98,5,1522,0
2013-05-28,5,5.09,5,5.01,900,0
2013-05-29,4.93,5.18,4.93,5.18,970,0
2013-06-03,5.24,5.24,5.2,5.2,400,0
2013-06-04,5.2,5.34,5.09,5.28,1290,0
2013-06-06,5.28,5.3,5.28,5.3,800,0
2013-06-07,5.3,5.3,5.05,5.05,1910,0
2013-06-10,5.19,5.39,5.19,5.39,1746,0
2013-06-11,5.05,5.33,4.83,5.32,5333,0
2013-06-12,5.29,5.3,5.07,5.3,1100,0
2013-06-13,5.07,5.29,5.04,5.24,3609,0
2013-06-14,5.24,5.24,5.24,5.24,912,0
2013-06-17,5.12,5.24,5.12,5.24,977,0
2013-06-18,5.17,5.24,5.09,5.24,800,0
2013-06-19,5.24,5.24,5.2,5.2,689,0
2013-06-21,5.17,5.26,5.08,5.25,18266,0
2013-06-24,5.24,5.27,5.24,5.27,900,0
2013-06-25,5.27,5.3,5.27,5.3,2901,0
2013-06-26,5.35,5.35,5.17,5.17,1200,0
2013-06-27,5.08,5.25,5.08,5.25,2912,0
2013-06-28,5.25,5.4,5.25,5.4,1300,0
2013-07-01,5.4,5.4,5.4,5.4,450,0
2013-07-08,5.63,5.9,5.01,5.32,9333,0
2013-07-09,5.21,5.21,5.21,5.21,100,0
2013-07-10,5.1,5.34,5.1,5.34,806,0
2013-07-11,5.15,5.15,5.15,5.15,100,0
2013-07-15,5.45,5.49,5.45,5.48,1844,0
2013-07-16,5.48,5.48,5.29,5.29,300,0
2013-07-19,5.5,5.5,5.5,5.5,459,0
2013-07-24,5.5,5.5,5.5,5.5,600,0
2013-07-26,5.5,5.5,5.32,5.4,5198,0
2013-07-29,5.5,5.5,5.46,5.46,1762,0
2013-07-30,5.49,5.74,5.47,5.7,8209,0
2013-07-31,5.42,5.42,5.25,5.42,7010,0
2013-08-01,5.43,5.43,5.43,5.43,100,0
2013-08-05,5.48,5.48,5.48,5.48,245,0
2013-08-08,5.51,5.51,5.5,5.5,1100,0
2013-08-12,5.29,5.46,5.29,5.46,600,0
2013-08-13,5.46,5.46,5.27,5.46,978,0
2013-08-14,5.25,5.47,5.25,5.45,1600,0
2013-08-15,5.29,5.48,5.29,5.48,300,0
2013-08-16,5.35,5.35,5.1,5.11,6545,0
2013-08-19,5.17,5.17,4.94,4.95,3145,0
2013-08-20,4.85,4.85,4.85,4.85,900,0
2013-08-22,4.93,5,4.9,4.92,9960,0
2013-08-23,4.86,4.86,4.62,4.66,5794,0
2013-08-26,4.84,4.85,4.84,4.85,1654,0
2013-08-27,4.83,4.84,4.83,4.84,1900,0
2013-08-28,4.65,4.78,4.63,4.65,3100,0
2013-08-29,4.66,4.7,4.6,4.6,9650,0
2013-08-30,4.55,4.56,4.55,4.55,3398,0
2013-09-03,4.54,4.7,4.5,4.7,5357,0
2013-09-04,4.52,4.61,4.52,4.6,750,0
2013-09-09,4.59,4.7,4.59,4.7,14567,0
2013-09-10,4.7,4.7,4.69,4.69,4700,0
2013-09-11,4.7,4.78,4.69,4.69,2000,0
2013-09-12,4.62,4.62,4.62,4.62,141,0
2013-09-13,4.7,4.78,4.69,4.69,3700,0
2013-09-16,4.7,4.94,4.54,4.64,19562,0
2013-09-17,4.7,4.71,4.65,4.71,4900,0
2013-09-20,4.61,4.75,4.2,4.33,62961,0
2013-09-23,4.42,4.75,4.22,4.22,34027,0
2013-09-24,4.56,4.56,4.33,4.33,4476,0
2013-09-25,4.35,4.42,4.3,4.31,13020,0
2013-09-26,4.31,4.35,4.03,4.19,43853,0
2013-09-27,4.4,4.61,4.19,4.61,19878,0
2013-09-30,4.66,5.24,4.66,4.9,56109,0
2013-10-01,5,5,4.6,4.89,15875,0
2013-10-02,4.79,4.79,4.79,4.79,100,0
2013-10-03,4.77,4.95,4.73,4.95,9053,0
2013-10-04,4.84,4.95,4.7,4.8,2483,0
2013-10-07,4.73,4.73,4.7,4.7,1030,0
2013-10-08,4.91,4.91,4.7,4.7,1600,0
2013-10-09,4.75,4.97,4.75,4.82,3300,0
2013-10-10,4.81,4.97,4.81,4.96,1815,0
2013-10-14,4.86,4.91,4.86,4.91,800,0
2013-10-15,4.85,4.85,4.85,4.85,737,0
2013-10-16,4.85,4.85,4.8,4.85,1456,0
2013-10-17,4.85,4.87,4.75,4.83,3563,0
2013-10-18,4.81,4.86,4.73,4.78,15200,0
2013-10-21,4.94,4.94,4.71,4.8,300,0
2013-10-22,4.82,4.82,4.78,4.78,200,0
2013-10-23,4.8,4.91,4.75,4.79,9487,0
2013-10-24,4.74,4.97,4.74,4.89,17615,0
2013-10-25,4.78,4.78,4.73,4.73,776,0
2013-10-28,4.74,4.85,4.74,4.82,2164,0
2013-10-29,4.85,4.85,4.85,4.85,500,0
2013-10-30,4.76,4.76,4.76,4.76,588,0
2013-11-04,4.84,4.84,4.79,4.79,550,0
2013-11-05,4.79,4.82,4.75,4.76,1810,0
2013-11-06,4.75,4.76,4.75,4.76,950,0
2013-11-07,4.75,4.75,4.75,4.75,500,0
2013-11-08,4.84,4.85,4.84,4.85,1800,0
2013-11-11,4.85,4.9,4.85,4.9,1100,0
2013-11-12,4.85,4.85,4.52,4.52,44883,0
2013-11-13,4.51,4.55,4.51,4.52,3500,0
2013-11-14,4.53,4.61,4.47,4.5,6861,0
2013-11-15,4.49,4.51,4.45,4.51,25040,0
2013-11-19,4.54,4.54,4.51,4.51,6100,0
2013-11-20,4.59,4.6,4.59,4.6,1037,0
2013-11-21,4.6,4.6,4.5,4.51,2563,0
2013-11-22,4.51,4.51,4.5,4.51,1100,0
2013-11-25,4.5,4.5,4.5,4.5,300,0
2013-11-26,4.51,4.51,4.51,4.51,300,0
2013-11-27,4.51,4.6,4.51,4.51,2100,0
2013-12-02,4.5,4.5,4.5,4.5,871,0
2013-12-03,4.42,4.42,4.42,4.42,900,0
2013-12-04,4.6,4.6,4.54,4.57,2050,0
2013-12-05,4.6,4.6,4.51,4.51,2517,0
2013-12-06,4.58,4.6,4.53,4.53,4970,0
2013-12-09,4.44,4.47,4.41,4.44,10152,0
2013-12-11,4.43,4.43,4.38,4.38,14600,0
2013-12-13,4.36,4.38,4.36,4.38,200,0
2013-12-16,4.33,4.33,4.25,4.25,1463,0
2013-12-18,4.29,4.4,4.29,4.29,12991,0
2013-12-19,4.3,4.38,4.3,4.38,3185,0
2013-12-20,4.44,4.59,4.33,4.5,5045,0
2013-12-23,4.5,4.5,4.33,4.38,3428,0
2013-12-24,4.32,4.47,4.32,4.47,2606,0
2013-12-26,4.46,4.51,4.46,4.51,2454,0
2013-12-27,4.48,4.5,4.47,4.49,1741,0
2013-12-30,4.46,4.46,4.29,4.36,2172,0
2013-12-31,4.45,4.45,4.31,4.33,2497,0
2014-01-03,4.22,4.45,4.22,4.45,314,0
2014-01-06,4.4,4.4,4.4,4.4,300,0
2014-01-07,4.46,4.46,4.44,4.46,3114,0
2014-01-08,4.45,4.46,4.45,4.45,1845,0
2014-01-09,4.42,4.44,4.42,4.44,1000,0
2014-01-10,4.43,4.6,4.43,4.58,15589,0
2014-01-13,4.6,4.6,4.6,4.6,2700,0
2014-01-14,4.6,4.6,4.6,4.6,1057,0
2014-01-15,4.57,4.99,4.57,4.82,11433,0
2014-01-16,4.79,4.79,4.65,4.73,4705,0
2014-01-17,4.77,4.94,4.7,4.7,3188,0
2014-01-21,4.78,4.98,4.75,4.75,16460,0
2014-01-22,4.74,4.98,4.44,4.5,10000,0
2014-01-23,4.72,4.97,4.51,4.76,14157,0
2014-01-24,4.94,4.97,4.86,4.88,2520,0
2014-01-27,4.71,4.8,4.67,4.67,1200,0
2014-01-29,4.67,4.67,4.67,4.67,500,0
2014-01-30,4.79,4.8,4.56,4.6,1920,0
2014-02-03,4.61,4.62,4.49,4.62,5524,0
2014-02-06,4.53,4.62,4.44,4.54,10819,0
2014-02-07,4.56,4.6,4.49,4.57,2438,0
2014-02-10,4.61,4.72,4.46,4.6,14300,0
2014-02-11,4.65,4.66,4.61,4.61,2102,0
2014-02-12,4.6,4.69,4.44,4.64,7151,0
2014-02-13,4.5,4.52,4.3,4.3,16415,0
2014-02-14,4.28,4.5,4.15,4.35,20510,0
2014-02-18,4.42,4.48,4.22,4.32,8156,0
2014-02-19,4.3,4.3,4.3,4.3,125,0
2014-02-20,4.48,4.5,4.4,4.49,3685,0
2014-02-21,4.4,4.48,4.4,4.48,500,0
2014-02-24,4.5,4.52,4.48,4.5,2900,0
2014-02-25,4.5,4.5,4.48,4.48,7450,0
2014-02-26,4.5,4.5,4.3,4.46,400,0
2014-02-28,4.31,4.47,4.3,4.47,625,0
2014-03-03,4.46,4.59,4.46,4.51,6684,0
2014-03-04,4.51,4.55,4.39,4.55,7851,0
2014-03-05,4.58,4.59,4.58,4.58,20205,0
2014-03-06,4.5,4.55,4.41,4.55,2130,0
2014-03-07,4.5,4.78,4.5,4.63,9636,0
2014-03-10,4.69,4.69,4.31,4.46,7314,0
2014-03-11,4.47,4.47,4.46,4.46,703,0
2014-03-12,4.42,4.52,4.33,4.4,7115,0
2014-03-13,4.31,4.48,4.3,4.48,8954,0
2014-03-14,4.5,4.58,4.36,4.45,7874,0
2014-03-17,4.39,4.7,4.33,4.5,7321,0
2014-03-18,4.52,4.55,4.42,4.42,6631,0
2014-03-19,4.5,4.57,4.22,4.23,15176,0
2014-03-20,4.22,4.58,4.22,4.44,12809,0
2014-03-21,4.67,4.67,4.5,4.62,21844,0
2014-03-24,4.7,4.7,4.51,4.51,1839,0
2014-03-25,4.62,4.62,4.39,4.55,2975,0
2014-03-26,4.7,4.7,4.47,4.49,900,0
2014-03-27,4.45,4.47,4.45,4.47,890,0
2014-04-01,4.56,4.61,4.5,4.5,1132,0
2014-04-02,4.65,4.65,4.58,4.59,3100,0
2014-04-04,4.54,4.59,4.5,4.53,11873,0
2014-04-07,4.39,4.6,4.39,4.55,6811,0
2014-04-08,4.54,4.55,4.53,4.53,802,0
2014-04-09,4.39,4.64,4.27,4.64,5704,0
2014-04-10,4.34,4.44,4.34,4.4,7035,0
2014-04-11,4.34,4.34,4.32,4.32,888,0
2014-04-16,4.36,4.36,4.32,4.32,900,0
2014-04-17,4.33,4.35,4.3,4.3,1254,0
2014-04-23,4.35,4.35,4.27,4.27,1150,0
2014-04-25,4.28,4.39,4.27,4.39,7155,0
2014-04-28,4.21,4.22,4.21,4.21,848,0
2014-04-30,4.2,4.22,4.2,4.21,1738,0
2014-05-01,4.2,4.39,4.2,4.39,2071,0
2014-05-02,4.2,4.2,4.2,4.2,100,0
2014-05-06,4.23,4.23,4.2,4.2,1270,0
2014-05-07,4.2,4.2,4.15,4.15,663,0
2014-05-08,4.15,4.2,4.11,4.11,8720,0
2014-05-09,4.36,4.4,4.16,4.16,4400,0
2014-05-12,4.37,4.37,4.35,4.35,2100,0
2014-05-13,4.36,4.65,4.32,4.45,10090,0
2014-05-14,4.57,4.63,4.49,4.6,9000,0
2014-05-16,4.65,4.65,4.26,4.5,2924,0
2014-05-19,4.65,4.65,4.59,4.59,1100,0
2014-05-21,4.29,4.51,4.2,4.33,3250,0
2014-05-22,4.24,4.37,4.2,4.37,1450,0
2014-05-23,4.54,4.57,4.41,4.41,1922,0
2014-05-27,4.3,4.43,4.27,4.27,3280,0
2014-05-28,4.23,4.23,4.21,4.21,1800,0
2014-05-29,4.39,4.45,4.39,4.45,4399,0
2014-05-30,4.31,4.33,4.31,4.31,1400,0
2014-06-02,4.3,4.3,4.28,4.28,300,0
2014-06-03,4.28,4.46,4.28,4.31,1748,0
2014-06-04,4.35,4.35,4.33,4.33,1505,0
2014-06-06,4.29,4.29,4.29,4.29,431,0
2014-06-09,4.4,4.49,4.25,4.27,1357,0
2014-06-10,4.11,4.35,4.11,4.35,4100,0
2014-06-11,4.41,4.43,4.41,4.43,600,0
2014-06-12,4.46,4.47,4.44,4.46,10812,0
2014-06-13,4.41,4.41,4.41,4.41,204,0
2014-06-16,4.41,4.41,4.4,4.4,741,0
2014-06-17,4.41,4.56,4.4,4.54,3201,0
2014-06-19,4.54,4.55,4.54,4.54,600,0
2014-06-20,4.23,4.6,4.23,4.58,2126,0
2014-06-23,4.39,4.62,4.39,4.62,645,0
2014-06-25,4.53,4.56,4.52,4.55,6772,0
2014-06-30,4.53,4.55,4.53,4.55,3250,0
2014-07-01,4.3,4.4,4.28,4.33,5500,0
2014-07-02,4.48,4.48,4.29,4.29,800,0
2014-07-03,4.38,4.38,4.36,4.36,1560,0
2014-07-07,4.3,4.39,4.3,4.39,4474,0
2014-07-08,4.39,4.39,4.3,4.35,1402,0
2014-07-09,4.35,4.52,4.34,4.52,3106,0
2014-07-10,4.34,4.34,4.32,4.32,400,0
2014-07-11,4.33,4.43,4.23,4.23,3286,0
2014-07-14,4.42,4.42,4.25,4.4,3388,0
2014-07-15,4.2,4.38,4.06,4.06,64685,0
2014-07-16,4.08,4.37,4.01,4.07,47691,0
2014-07-17,3.95,4.08,3.95,3.99,3682,0
2014-07-18,3.91,4.12,3.9,3.9,12509,0
2014-07-21,3.94,3.94,3.78,3.78,4590,0
2014-07-22,3.8,3.8,3.7,3.7,4270,0
2014-07-23,3.72,3.84,3.72,3.84,700,0
2014-07-24,3.75,3.8,3.75,3.75,2169,0
2014-07-25,3.72,3.85,3.72,3.8,5287,0
2014-07-28,3.72,3.83,3.71,3.83,2236,0
2014-07-29,3.73,3.85,3.73,3.75,1200,0
2014-07-30,3.66,3.85,3.66,3.85,2141,0
2014-07-31,3.67,3.76,3.66,3.66,14827,0
2014-08-01,3.66,3.67,3.65,3.67,1418,0
2014-08-04,3.58,3.65,3.58,3.65,2528,0
2014-08-05,3.65,3.8,3.61,3.8,9165,0
2014-08-06,3.69,4.02,3.69,4,7379,0
2014-08-07,3.99,4.04,3.86,4.04,11906,0
2014-08-08,4.02,4.09,4.02,4.09,320,0
2014-08-12,4.01,4.01,4.01,4.01,1048,0
2014-08-13,4.07,4.08,4.05,4.05,1465,0
2014-08-14,4,4,4,4,200,0
2014-08-15,3.98,3.98,3.96,3.97,775,0
2014-08-18,4,4,3.98,3.98,1281,0
2014-08-19,4,4,3.97,3.97,510,0
2014-08-20,3.58,4,3.58,3.89,6976,0
2014-08-21,3.9,3.99,3.8,3.88,5625,0
2014-08-22,3.92,3.92,3.88,3.88,860,0
2014-08-25,3.87,3.87,3.87,3.87,1010,0
2014-08-26,3.89,3.92,3.88,3.89,3300,0
2014-08-27,3.93,3.99,3.93,3.98,4200,0
2014-08-28,3.98,3.99,3.95,3.99,4000,0
2014-08-29,3.95,3.98,3.95,3.98,1100,0
2014-09-02,4,4.05,3.98,4.05,1400,0
2014-09-03,3.99,4.05,3.99,4.05,4100,0
2014-09-04,4.05,4.05,4.03,4.05,4728,0
2014-09-05,4.01,4.05,4.01,4.05,2188,0
2014-09-08,4.05,4.05,4.05,4.05,1006,0
2014-09-09,3.98,4.09,3.98,4.09,1142,0
2014-09-10,3.95,4.11,3.95,4.11,515,0
2014-09-11,3.93,3.98,3.93,3.98,550,0
2014-09-12,4.03,4.07,4.03,4.07,1133,0
2014-09-16,4.13,4.19,4.12,4.13,7116,0
2014-09-18,4.27,4.75,3.83,4.1,143250,0
2014-09-19,4.12,4.25,4.01,4.09,13830,0
2014-09-22,4.09,4.15,4.06,4.15,14042,0
2014-09-23,4.16,4.16,4.15,4.15,704,0
2014-09-24,4.18,4.19,4.18,4.18,2477,0
2014-09-25,4.19,4.19,4.03,4.18,7078,0
2014-09-26,4.36,4.37,4.23,4.32,5926,0
2014-09-29,4.31,4.4,4.29,4.39,16182,0
2014-09-30,4.46,4.59,4.38,4.59,16612,0
2014-10-01,4.52,4.58,4.52,4.58,300,0
2014-10-02,4.52,4.59,4.49,4.59,11597,0
2014-10-03,4.51,4.65,4.51,4.64,5755,0
2014-10-06,4.71,4.94,4.7,4.93,9146,0
2014-10-07,4.91,5.01,4.85,4.95,11051,0
2014-10-08,5.04,5.15,4.97,5.05,29141,0
2014-10-09,5.1,5.19,5.1,5.15,11467,0
2014-10-10,5.22,5.26,5.1,5.1,11725,0
2014-10-13,5.11,5.48,5.11,5.44,17669,0
2014-10-14,5.37,5.45,5.25,5.37,31704,0
2014-10-15,5.36,5.42,5.34,5.37,46988,0
2014-10-16,5.36,5.46,5.36,5.46,2103,0
2014-10-17,5.49,5.7,5.44,5.6,7395,0
2014-10-20,5.57,5.9,5.57,5.8,72005,0
2014-10-21,5.81,5.98,5.79,5.95,17973,0
2014-10-22,5.98,6.13,5.9,6,7700,0
2014-10-23,6.06,6.09,5.87,5.94,19996,0
2014-10-24,5.85,6,5.82,5.99,28215,0
2014-10-27,5.92,6.05,5.92,6.04,29594,0
2014-10-28,6.04,6.05,5.99,6.04,23326,0
2014-10-29,5.95,6.06,5.9,5.9,23381,0
2014-10-30,5.95,6.13,5.95,5.98,13531,0
2014-10-31,5.98,6.3,5.98,6.2,12952,0
2014-11-03,6.32,6.39,6.24,6.39,4921,0
2014-11-04,6.39,6.39,6.19,6.26,4998,0
2014-11-05,6.17,6.3,6.16,6.28,2170,0
2014-11-06,6.3,6.35,6.2,6.2,7320,0
2014-11-07,6.32,6.35,6.03,6.28,3236,0
2014-11-10,5.91,6.25,5.91,6.25,11797,0
2014-11-11,6.35,6.35,6.21,6.35,482,0
2014-11-12,6.35,6.35,6.19,6.24,5747,0
2014-11-13,6.2,6.24,5.91,6.18,10885,0
2014-11-14,6.23,6.23,6.03,6.14,12393,0
2014-11-17,6,6.2,5.84,6.01,87242,0
2014-11-18,6.18,6.18,6,6.07,6150,0
2014-11-19,6.09,6.45,5.85,6.18,118793,0
2014-11-20,6.13,6.13,5.85,6,41526,0
2014-11-21,6.11,6.14,5.85,6.05,7521,0
2014-11-24,5.99,6.14,5.98,6.05,7900,0
2014-11-25,6,6.13,6,6.13,10500,0
2014-11-26,6.09,6.17,6.07,6.12,15165,0
2014-11-28,6.11,6.23,6.01,6.23,20218,0
2014-12-01,6.12,6.14,5.96,5.96,23780,0
2014-12-02,5.97,6.08,5.53,5.68,18445,0
2014-12-03,5.94,5.94,5.76,5.8,2403,0
2014-12-04,5.77,5.9,5.76,5.9,2200,0
2014-12-05,5.98,6,5.83,5.92,13086,0
2014-12-08,5.87,5.88,5.75,5.8,10851,0
2014-12-09,5.85,5.99,5.48,5.69,23948,0
2014-12-10,5.78,5.91,5.56,5.57,21926,0
2014-12-11,5.64,5.92,5.26,5.91,19945,0
2014-12-12,5.9,6,5.9,5.98,21850,0
2014-12-15,5.97,5.97,5.89,5.96,8350,0
2014-12-16,5.97,5.98,5.71,5.71,2631,0
2014-12-17,5.87,5.97,5.83,5.9,2010,0
2014-12-18,5.9,6.14,5.9,6.14,6312,0
2014-12-19,5.92,6.13,5.92,6.01,7282,0
2014-12-22,6.03,6.03,5.76,5.85,21796,0
2014-12-23,5.85,6,5.59,5.99,5391,0
2014-12-24,6.23,6.23,6.02,6.02,2468,0
2014-12-26,6.13,6.13,6.01,6.05,8104,0
2014-12-29,6.04,6.1,5.95,5.95,10290,0
2014-12-30,5.67,6.02,5.67,5.94,4205,0
2014-12-31,6.05,6.33,6,6,9202,0
2015-01-02,6.09,6.19,6,6.06,7349,0
2015-01-05,6.05,6.06,5.26,5.57,20393,0
2015-01-06,5.61,6.16,5.61,6.03,5930,0
2015-01-07,5.99,6.04,5.79,5.88,7150,0
2015-01-09,6,6,5.7,5.94,8250,0
2015-01-12,6,6.1,6,6.02,6504,0
2015-01-13,6.09,6.15,6.02,6.09,7281,0
2015-01-14,6.09,6.14,6.09,6.14,2900,0
2015-01-15,6.14,6.19,6.14,6.14,7600,0
2015-01-16,6.19,6.19,6.19,6.19,1300,0
2015-01-20,6.19,6.2,6.14,6.15,6753,0
2015-01-21,6.15,6.23,6.15,6.23,4254,0
2015-01-22,6.26,6.28,6.23,6.23,2600,0
2015-01-23,6.25,6.29,6.18,6.29,6250,0
2015-01-26,6.25,6.54,6.15,6.2,10829,0
2015-01-27,6.2,6.22,5.87,5.87,10200,0
2015-01-28,6.25,6.25,6.02,6.15,4300,0
2015-01-29,6.05,6.18,6.05,6.06,3250,0
2015-01-30,6.15,6.19,6.15,6.18,1420,0
2015-02-02,6.03,6.21,6,6.15,18300,0
2015-02-03,6.15,6.23,6.15,6.15,12533,0
2015-02-04,6.15,6.2,6.15,6.2,3003,0
2015-02-05,6.24,6.25,6.24,6.25,3420,0
2015-02-06,6.25,6.25,6.24,6.25,3190,0
2015-02-09,6.24,6.28,6.24,6.28,1220,0
2015-02-10,6.29,6.29,6.29,6.29,102,0
2015-02-11,6.26,6.29,6.26,6.26,4726,0
2015-02-12,6.26,6.32,6.26,6.32,3239,0
2015-02-13,6.37,6.4,6.31,6.4,2531,0
2015-02-17,6.31,6.31,5.33,5.34,20577,0
2015-02-18,5.6,5.6,5.24,5.56,22535,0
2015-02-20,5.02,5.13,4.96,5.12,27641,0
2015-02-23,5.22,5.22,4.95,5.07,19435,0
2015-02-25,5.15,5.2,5.15,5.2,4926,0
2015-02-26,5.2,5.39,5.2,5.23,5450,0
2015-02-27,5.2,5.22,5.2,5.22,3509,0
2015-03-02,5.2,5.22,5.2,5.22,1500,0
2015-03-03,5.2,5.22,5.2,5.2,1400,0
2015-03-04,5.2,5.21,5.2,5.2,1900,0
2015-03-05,5.22,5.35,5.22,5.35,500,0
2015-03-06,5.54,5.54,5.54,5.54,100,0
2015-03-09,5.59,5.59,5.13,5.15,11400,0
2015-03-10,5.02,5.03,5.02,5.03,300,0
2015-03-11,5.03,5.27,5.03,5.15,300,0
2015-03-12,5.15,5.15,5.15,5.15,100,0
2015-03-13,5.35,5.38,5.35,5.35,1600,0
2015-03-16,5.35,5.35,5.35,5.35,900,0
2015-03-17,5.35,5.35,5.35,5.35,500,0
2015-03-18,5.43,5.43,5.42,5.43,1000,0
2015-03-19,5.43,5.65,5.43,5.65,3700,0
2015-03-20,5.68,5.69,5.6,5.6,2300,0
2015-03-23,5.69,5.69,5.63,5.65,2000,0
2015-03-24,5.69,5.69,5.69,5.69,300,0
2015-03-25,5.69,5.69,5.69,5.69,100,0
2015-03-27,5.48,5.48,5.48,5.48,100,0
2015-03-30,5.46,5.6,5.43,5.6,500,0
2015-03-31,5.73,5.73,5.73,5.73,401,0
2015-04-01,5.72,5.73,5.72,5.73,2000,0
2015-04-02,5.73,5.74,5.73,5.74,1500,0
2015-04-06,5.74,5.74,5.74,5.74,100,0
2015-04-07,5.88,5.88,5.88,5.88,2750,0
2015-04-08,5.99,6,5.98,6,2600,0
2015-04-09,6.01,6.01,6,6,1000,0
2015-04-10,6,6,6,6,1400,0
2015-04-13,6,6.15,6,6.15,1500,0
2015-04-14,6.02,6.1,6,6.1,1300,0
2015-04-16,6,6,5.76,5.95,3100,0
2015-04-17,5.95,6.15,5.95,6.15,4900,0
2015-04-20,6.01,6.15,5.99,6.1,4500,0
2015-04-21,6.02,6.02,5.99,6,4024,0
2015-04-22,6,6,5.95,5.95,1952,0
2015-04-23,6,6,5.97,6,5500,0
2015-04-24,6,6.05,6,6.05,2725,0
2015-04-27,6.06,6.15,6.05,6.15,700,0
2015-04-28,6.1,6.1,6.01,6.05,7732,0
2015-04-29,6.15,6.15,6.05,6.06,3300,0
2015-04-30,5.78,5.78,5.76,5.76,400,0
2015-05-01,5.76,5.76,5.76,5.76,100,0
2015-05-05,5.99,6,5.79,5.79,700,0
2015-05-06,5.79,5.79,5.79,5.79,4,0
2015-05-07,5.85,5.85,5.85,5.85,985,0
2015-05-08,6,6,6,6,100,0
2015-05-11,6,6.01,6,6.01,1900,0
2015-05-12,6,6.01,5.87,5.95,6264,0
2015-05-13,5.98,6.06,5.95,6.06,1200,0
2015-05-14,5.97,6.14,5.97,6.04,400,0
2015-05-20,5.96,5.97,5.95,5.95,1301,0
2015-05-21,5.95,6.01,5.53,5.53,7900,0
2015-05-22,5.59,5.91,5.59,5.82,8800,0
2015-05-26,5.8,5.97,5.72,5.91,6871,0
2015-05-27,5.77,6.2,5.75,5.93,11200,0
2015-05-28,5.9,6.01,5.84,5.84,12584,0
2015-05-29,5.84,6.2,5.84,6.09,9300,0
2015-06-01,6,6.56,6,6.15,24443,0
2015-06-02,6.11,6.23,6.11,6.15,6902,0
2015-06-03,6.35,6.35,5.69,6,46000,0
2015-06-04,6,6.5,5.94,6.3,38800,0
2015-06-05,6.37,6.46,6.09,6.34,16200,0
2015-06-08,6.19,6.5,5.84,6.23,53000,0
2015-06-09,6.13,6.5,5.95,6.4,33706,0
2015-06-10,6.35,6.44,6.28,6.44,1700,0
2015-06-11,6.5,6.5,6.49,6.5,1130,0
2015-06-12,6.5,6.5,6.5,6.5,400,0
2015-06-15,6.3,6.3,5.65,5.8,11300,0
2015-06-16,5.71,6.47,5.44,6.47,53900,0
2015-06-17,6.15,6.81,6.15,6.4,84800,0
2015-06-18,6.25,6.37,6.2,6.3,1500,0
2015-06-19,6.5,6.5,6.5,6.5,2500,0
2015-06-22,6.23,6.24,5.95,6.15,2000,0
2015-06-23,6.17,6.18,6,6.13,10644,0
2015-06-24,6.01,6.01,6,6,400,0
2015-06-25,6.09,6.22,6.08,6.08,15900,0
2015-06-26,6.08,6.08,6.08,6.08,100,0
2015-06-29,6.01,6.06,5.97,5.99,3700,0
2015-06-30,6.01,6.04,6.01,6.04,1098,0
2015-07-01,6.01,6.11,6,6.11,18700,0
2015-07-02,6.21,6.21,6.08,6.13,3800,0
2015-07-06,6.15,6.15,6.05,6.08,2000,0
2015-07-07,6.2,6.22,6.14,6.22,1600,0
2015-07-08,6.19,6.22,5.72,6.04,30000,0
2015-07-09,6.04,6.88,6.04,6.5,49600,0
2015-07-10,6.47,6.71,6.37,6.45,30500,0
2015-07-13,6.4,6.74,6.19,6.26,39600,0
2015-07-14,6.26,6.71,6,6.13,30765,0
2015-07-15,6.13,6.43,6,6,12511,0
2015-07-16,5.95,6,5.73,6,32800,0
2015-07-17,6.02,6.21,5.92,6.21,8100,0
2015-07-20,5.97,6.3,5.97,6.17,1400,0
2015-07-21,6.37,6.37,5.95,6.03,14500,0
2015-07-22,6.26,6.26,6.03,6.1,2700,0
2015-07-23,6.11,6.28,6.1,6.28,2300,0
2015-07-24,6.26,6.28,6.17,6.28,500,0
2015-07-27,6.15,6.18,6.1,6.1,7600,0
2015-07-28,6.1,6.1,6.1,6.1,100,0
2015-07-29,6.1,6.15,5.92,5.92,10200,0
2015-07-30,5.92,6,5.92,6,1500,0
2015-07-31,6.1,6.1,5.85,6,22200,0
2015-08-03,6.01,6.01,6.01,6.01,600,0
2015-08-04,6.01,6.01,5.96,5.99,5200,0
2015-08-05,6.12,6.12,5.99,6,2300,0
2015-08-06,6,6,5.71,5.71,3265,0
2015-08-07,5.75,5.75,5.75,5.75,100,0
2015-08-11,6,6,5.71,5.73,3871,0
2015-08-12,6.09,6.11,5.73,5.73,2900,0
2015-08-13,5.68,5.75,5.52,5.54,6200,0
2015-08-14,5.75,5.75,5.51,5.51,3300,0
2015-08-18,5.66,5.66,5.51,5.51,200,0
2015-08-19,5.62,5.7,5.62,5.7,2300,0
2015-08-24,5.46,5.46,5.46,5.46,740,0
2015-08-25,5.68,5.97,5.43,5.45,7100,0
2015-08-26,5.43,5.45,5.01,5.12,16900,0
2015-08-27,5.12,5.29,5.12,5.29,1900,0
2015-08-28,5.1,5.26,5.1,5.2,2300,0
2015-08-31,5.1,5.1,5.09,5.1,900,0
2015-09-01,5.45,5.45,5.1,5.34,1000,0
2015-09-02,5.34,5.34,5.34,5.34,100,0
2015-09-03,5.36,5.36,5.36,5.36,100,0
2015-09-04,5.11,5.13,5.1,5.1,3100,0
2015-09-08,5.45,5.45,5.12,5.39,1100,0
2015-09-09,5.44,5.45,5.38,5.41,800,0
2015-09-10,5.4,5.45,5.4,5.44,2243,0
2015-09-11,5.45,5.45,5.43,5.45,1500,0
2015-09-14,5.45,5.45,5.45,5.45,1600,0
2015-09-15,5.66,5.67,5.65,5.67,1200,0
2015-09-16,5.66,5.66,5.66,5.66,1000,0
2015-09-17,5.66,5.66,5.65,5.66,1194,0
2015-09-18,5.66,5.66,5.26,5.26,4500,0
2015-09-21,5.31,5.65,5.31,5.65,2500,0
2015-09-22,5.65,5.65,5.65,5.65,100,0
2015-09-23,5.67,5.75,5.52,5.52,5090,0
2015-09-24,5.6,5.75,5.6,5.64,3151,0
2015-09-25,5.65,5.65,5.65,5.65,400,0
2015-09-28,5.75,5.75,5.25,5.4,2666,0
2015-09-29,5.4,6.15,5.07,5.6,53300,0
2015-09-30,5.67,5.67,5.5,5.5,8300,0
2015-10-01,5.5,5.58,5.5,5.58,200,0
2015-10-02,5.34,5.8,5.06,5.8,43100,0
2015-10-05,5.99,6.02,5.51,5.58,53577,0
2015-10-06,5.55,5.74,5.4,5.64,6600,0
2015-10-07,5.72,5.75,5.32,5.32,11766,0
2015-10-08,5.41,5.8,5.27,5.37,21800,0
2015-10-09,5.42,5.58,5.33,5.33,7100,0
2015-10-12,5.55,5.55,5.17,5.29,11293,0
2015-10-13,5.15,5.24,5.11,5.15,11900,0
2015-10-14,5.12,5.2,5.05,5.1,7000,0
2015-10-15,5.1,5.18,4.87,5.18,18400,0
2015-10-16,5.1,5.4,5.03,5.4,5100,0
2015-10-19,5.3,5.55,4.91,5.35,36894,0
2015-10-20,5.37,5.45,5.01,5.01,13800,0
2015-10-21,5.25,5.25,4.9,4.95,7300,0
2015-10-22,5.01,5.01,4.95,4.95,800,0
2015-10-23,4.96,5.1,4.9,4.95,9200,0
2015-10-26,4.95,5,4.95,4.99,1500,0
2015-10-27,4.77,5.08,4.77,4.97,9800,0
2015-10-28,4.97,4.97,4.97,4.97,100,0
2015-10-29,4.85,4.85,4.81,4.83,9000,0
2015-10-30,4.83,4.83,4.83,4.83,600,0
2015-11-03,4.85,4.85,4.84,4.85,5025,0
2015-11-05,4.9,4.9,4.88,4.88,300,0
2015-11-06,4.75,4.88,4.15,4.8,49000,0
2015-11-09,4.88,5.49,4.87,4.98,48755,0
2015-11-10,5.4,5.4,4.8,4.81,65000,0
2015-11-11,4.8,4.9,4.72,4.78,11400,0
2015-11-12,4.75,4.92,4.73,4.73,8300,0
2015-11-13,4.78,4.98,4.7,4.7,4500,0
2015-11-16,4.69,4.84,4.65,4.65,2400,0
2015-11-17,4.65,4.68,4.62,4.68,1900,0
2015-11-18,4.68,4.75,4.51,4.55,9400,0
2015-11-19,4.44,4.64,4.43,4.54,5500,0
2015-11-20,4.41,4.65,4.41,4.62,1100,0
2015-11-23,4.7,4.96,4.7,4.82,8900,0
2015-11-24,4.72,4.75,4.72,4.73,1000,0
2015-11-25,4.75,4.75,4.61,4.7,2800,0
2015-11-30,4.7,4.7,4.7,4.7,100,0
2015-12-01,4.8,4.8,4.78,4.78,2000,0
2015-12-02,5.1,5.33,4.95,4.95,5878,0
2015-12-03,5.09,5.09,5.09,5.09,147,0
2015-12-04,5.26,5.26,4.8,4.85,5800,0
2015-12-07,4.82,4.99,4.75,4.78,3000,0
2015-12-08,4.78,4.78,4.78,4.78,82,0
2015-12-09,4.9,4.9,4.9,4.9,500,0
2015-12-10,4.98,4.98,4.75,4.75,800,0
2015-12-11,4.75,4.75,4.72,4.72,4900,0
2015-12-14,4.73,4.73,4.73,4.73,220,0
2015-12-15,4.7,4.75,4.7,4.75,5000,0
2015-12-17,4.7,4.73,4.7,4.73,1000,0
2015-12-18,4.72,4.85,4.44,4.85,23800,0
2015-12-21,4.58,5.01,4.4,4.71,34300,0
2015-12-22,4.75,4.75,4.64,4.65,1316,0
2015-12-23,4.65,4.65,4.62,4.62,1600,0
2015-12-24,4.43,4.65,4.34,4.65,3825,0
2015-12-28,4.55,4.6,4.55,4.6,2326,0
2015-12-29,4.51,4.67,4.5,4.63,5432,0
2015-12-30,4.61,4.755,4.58,4.58,1163,0
2015-12-31,4.58,4.58,4.48,4.48,2887,0
2016-01-04,4.51,4.51,4.5001,4.5001,252,0
2016-01-05,4.6,4.66,4.38,4.55,8023,0
2016-01-06,4.6012,4.84,4.6,4.76,11777,0
2016-01-07,4.85,4.91,4.75,4.75,10790,0
2016-01-11,4.862,4.862,4.79,4.7999,505,0
2016-01-12,4.87,4.87,4.87,4.87,447,0
2016-01-13,4.8824,5.0499,4.8601,5.0499,3524,0
2016-01-15,4.8999,4.8999,4.89,4.89,568,0
2016-01-19,4.77,4.77,4.75,4.75,1600,0
2016-01-20,4.751,4.84,4.751,4.76,1549,0
2016-01-21,4.47,4.55,4.17,4.21,6952,0
2016-01-22,4.044,4.45,4,4,20237,0
2016-01-25,4,4.24,3.61,4.08,53557,0
2016-01-26,4.09,4.4,4.09,4.34,11219,0
2016-01-27,4.32,4.6,3.97,4.135,82428,0
2016-01-28,4.1,4.21,3.9,3.98,8031,0
2016-01-29,3.84,4.25,3.55,4.08,54742,0
2016-02-01,4.08,4.3,3.98,4.01,35404,0
2016-02-02,4,4.17,3.83,3.98,45201,0
2016-02-03,3.99,4.08,3.84,3.87,42335,0
2016-02-04,3.81,3.92,3.64,3.85,17947,0
2016-02-05,3.9099,3.93,3.7201,3.7201,9000,0
2016-02-08,3.84,3.84,3.11,3.34,15905,0
2016-02-09,3.37,3.51,3.34,3.3601,7228,0
2016-02-10,3.5,3.58,3.4123,3.4123,5300,0
2016-02-11,3.509,3.58,3.5,3.5,4350,0
2016-02-12,3.5,3.59,3.5,3.59,388,0
2016-02-16,3.6,3.85,3.6,3.72,3202,0
2016-02-17,3.67,3.69,3.23,3.5999,26149,0
2016-02-18,3.62,4.28,3.62,4.01,32734,0
2016-02-19,3.9,4.14,3.7,4.01,26764,0
2016-02-22,4.15,4.39,4.105,4.25,806,0
2016-02-23,4.54,4.71,4.4,4.42,6337,0
2016-02-24,4.21,4.53,4.21,4.53,2017,0
2016-02-25,4.15,4.3599,4.15,4.35,582,0
2016-02-26,4.3899,4.3899,4.09,4.09,929,0
2016-02-29,4.27,4.28,4.15,4.19,10107,0
2016-03-03,4.2318,4.2318,4.2318,4.2318,228,0
2016-03-04,4.03,4.03,4,4,1234,0
2016-03-07,4.106,4.11,4.106,4.11,450,0
2016-03-08,4.12,4.12,3.918,4.08,5986,0
2016-03-09,3.89,4.05,3.89,4.05,3127,0
2016-03-11,4.03,4.03,3.95,3.95,2164,0
2016-03-14,4.03,4.1488,4.03,4.1488,622,0
2016-03-17,4.2,4.2,4.2,4.2,297,0
2016-03-21,4.15,4.15,4.1499,4.1499,304,0
2016-03-22,4.08,4.08,4.08,4.08,1007,0
2016-03-23,4.04,4.0464,4.04,4.0464,596,0
2016-03-29,3.9001,4.15,3.9001,4.15,691,0
2016-03-30,4.05,4.05,3.996,3.9995,1000,0
2016-03-31,4.1162,4.1162,4.1162,4.1162,256,0
2016-04-04,3.7001,4.03,3.7001,4.03,778,0
2016-04-05,4.006,4.006,4.0058,4.0058,259,0
2016-04-06,4.12,4.2005,4.12,4.2005,1970,0
2016-04-08,4.246,4.246,4.246,4.246,221,0
2016-04-11,4.22,4.25,4,4,2621,0
2016-04-12,4.1958,4.1958,4.1001,4.15,4046,0
2016-04-13,3.96,4.1564,3.96,4.1,447,0
2016-04-14,4.1,4.1953,4.1,4.1,4122,0
2016-04-15,4.24,4.24,4.05,4.05,245,0
2016-04-19,4.12,4.224,4.1,4.125,760,0
2016-04-20,4.246,4.246,4.2172,4.2172,2295,0
2016-04-22,4.25,4.25,4.25,4.25,235,0
2016-04-25,4.45,4.63,4.21,4.21,1277,0
2016-04-26,4.17,4.17,4.17,4.17,352,0
2016-04-27,4.05,4.1499,3.9701,4.0019,17360,0
2016-04-28,3.962,3.9999,3.9,3.9,9200,0
2016-04-29,3.98,3.9999,3.78,3.89,1324,0
2016-05-02,3.99,3.99,3.99,3.99,154,0
2016-05-04,3.81,3.85,3.81,3.84,1175,0
2016-05-05,3.95,3.95,3.95,3.95,124,0
2016-05-06,3.8416,3.8416,3.8416,3.8416,1007,0
2016-05-09,3.84,3.8496,3.84,3.8496,1606,0
2016-05-11,3.8001,3.8001,3.7,3.7,3344,0
2016-05-12,3.6267,3.6375,3.6267,3.6375,1792,0
2016-05-13,3.9299,3.9299,3.9299,3.9299,239,0
2016-05-16,3.85,3.9,3.85,3.9,433,0
2016-05-18,3.855,3.92,3.855,3.92,414,0
2016-05-20,3.69,3.71,3.4799,3.71,18059,0
2016-05-23,3.651,3.67,3.46,3.46,10677,0
2016-05-24,3.4996,3.5999,3.48,3.48,14090,0
2016-05-25,3.45,3.66,3.45,3.66,808,0
2016-05-26,3.5137,3.5137,3.5137,3.5137,263,0
2016-05-27,3.57,3.57,3.5,3.5,1705,0
2016-05-31,3.6,3.6,3.5,3.5142,3280,0
2016-06-01,3.48,3.5482,3.48,3.48,930,0
2016-06-03,3.58,3.6,3.58,3.6,1500,0
2016-06-07,3.5,3.5,3.5,3.5,2000,0
2016-06-09,3.6,3.78,3.6,3.6762,6016,0
2016-06-13,3.78,3.78,3.66,3.66,1064,0
2016-06-14,3.55,3.76,3.55,3.6801,3550,0
2016-06-15,3.73,3.78,3.64,3.6401,500,0
2016-06-20,3.6244,3.6244,3.6001,3.61,1100,0
2016-06-22,3.6,3.6,3.5901,3.5901,1775,0
2016-06-23,3.61,3.61,3.5,3.5,8927,0
2016-06-24,3.67,3.67,3.67,3.67,150,0
2016-06-27,3.56,3.6,3.56,3.6,1000,0
2016-06-29,3.6,3.6786,3.6,3.6,3050,0
2016-06-30,3.45,3.7,3.45,3.55,2498,0
2016-07-05,3.81,3.8748,3.657,3.81,6483,0
2016-07-06,3.78,3.78,3.53,3.55,16077,0
2016-07-07,3.51,3.528,3.479,3.5,7581,0
2016-07-08,3.46,3.63,3.45,3.47,2979,0
2016-07-11,3.738,3.93,3.64,3.92,4670,0
2016-07-12,3.75,3.92,3.6,3.65,23187,0
2016-07-13,3.7699,3.7699,3.7699,3.7699,500,0
2016-07-14,3.78,3.842,3.75,3.75,2120,0
2016-07-15,3.47,3.5,3.26,3.29,27822,0
2016-07-18,3.3054,3.33,3.3054,3.33,800,0
2016-07-19,3.29,3.29,3.29,3.29,3200,0
2016-07-20,3.21,3.25,3.16,3.16,4496,0
2016-07-21,3.25,3.3,3.08,3.08,13102,0
2016-07-22,3.14,3.28,3.01,3.22,5331,0
2016-07-25,3.2201,3.2201,3.2201,3.2201,500,0
2016-07-26,3.238,3.238,3.22,3.22,805,0
2016-07-27,3.29,3.29,3.15,3.24,1284,0
2016-07-28,3.16,3.16,3.1,3.1,637,0
2016-07-29,3.1,3.2,3.1,3.2,1805,0
2016-08-01,3.11,3.11,3.11,3.11,110,0
2016-08-02,3.11,3.11,3.1,3.1,1600,0
2016-08-03,3.11,3.11,3.1,3.1,2600,0
2016-08-04,3.2,3.9699,3.01,3.38,103768,0
2016-08-05,3.27,3.55,3.01,3.1045,69389,0
2016-08-08,3.13,3.21,3.06,3.14,3492,0
2016-08-09,3.1501,3.24,3.06,3.1,2252,0
2016-08-10,3.05,3.05,2.91,3,11083,0
2016-08-11,2.95,3.04,2.95,3.04,700,0
2016-08-12,3.0999,3.0999,3.08,3.08,1201,0
2016-08-15,3.0201,3.06,2.96,2.998,1301,0
2016-08-16,3,3,2.9715,2.9715,400,0
2016-08-17,3.03,3.1,3.01,3.0782,4245,0
2016-08-18,3.0469,3.0469,3,3.04,2168,0
2016-08-19,3,3.13,3,3.13,200,0
2016-08-22,3.1,3.1,3.1,3.1,100,0
2016-08-23,3.07,3.08,3,3,1608,0
2016-08-25,3.05,3.13,3.05,3.1,1069,0
2016-08-29,3.17,3.28,3.17,3.25,3975,0
2016-08-30,3.27,3.28,3.23,3.28,4471,0
2016-08-31,3.26,3.345,3.26,3.31,4792,0
2016-09-01,3.34,3.34,3.34,3.34,501,0
2016-09-06,3.2927,3.36,3.2,3.255,6198,0
2016-09-07,3.37,3.37,3.19,3.19,10220,0
2016-09-08,3.2,3.2,3.18,3.19,337,0
2016-09-09,3.37,3.37,3.3,3.3,756,0
2016-09-13,3.32,3.32,3.1,3.32,1862,0
2016-09-15,3.31,3.31,3.18,3.3,1050,0
2016-09-16,3.3,3.3,3.15,3.15,662,0
2016-09-20,3.1439,3.1439,3.1439,3.1439,810,0
2016-09-21,3.25,3.25,3.25,3.25,301,0
2016-09-22,3.12,3.22,3.06,3.08,13008,0
2016-09-23,3.1,3.23,3.1,3.23,2926,0
2016-09-26,3.07,3.18,3.07,3.16,6365,0
2016-09-27,3.1304,3.2301,3.1304,3.2301,1447,0
2016-09-28,3.29,3.8842,3.29,3.51,46143,0
2016-09-29,3.43,3.909,3.43,3.7605,15651,0
2016-09-30,3.87,3.87,3.8,3.8,1007,0
2016-10-03,3.82,4.0837,3.8,4.0837,5020,0
2016-10-04,4.26,4.26,4.0201,4.05,5614,0
2016-10-05,4.08,4.084,3.92,3.979,3456,0
2016-10-06,3.9468,3.9468,3.9468,3.9468,235,0
2016-10-10,3.9201,3.989,3.9201,3.989,2377,0
2016-10-14,3.7557,3.76,3.7,3.74,7311,0
2016-10-17,3.75,3.75,3.495,3.548,14798,0
2016-10-18,3.55,3.7,3.5,3.55,2700,0
2016-10-19,3.499,3.5,3.45,3.5,11278,0
2016-10-20,3.455,3.475,3.45,3.45,1492,0
2016-10-21,3.5,3.5001,3.5,3.5,1300,0
2016-10-24,3.5,3.5,3.45,3.45,2600,0
2016-10-25,3.452,3.55,3.45,3.5,4862,0
2016-10-26,3.4,3.5,3.4,3.5,723,0
2016-10-31,3.35,3.4805,3.35,3.4805,450,0
2016-11-02,3.45,3.45,3.35,3.35,12726,0
2016-11-03,3.35,3.4,3.35,3.4,2733,0
2016-11-09,3.425,3.425,3.425,3.425,280,0
2016-11-11,3.3,3.35,3.2,3.2968,4669,0
2016-11-14,3.2,3.2828,3.2,3.2,14268,0
2016-11-15,3.2,3.3,3.1031,3.1031,4450,0
2016-11-16,3.162,3.2,3.15,3.15,1550,0
2016-11-17,3.15,3.2,3.15,3.2,2400,0
2016-11-18,3.2,3.25,3.05,3.05,6736,0
2016-11-21,3.15,3.6011,3.15,3.5,9448,0
2016-11-22,3.5,3.5,3.15,3.3,14953,0
2016-11-23,3.1,3.4,3.1,3.35,12568,0
2016-11-25,3.6,3.8,3.6,3.65,18845,0
2016-11-28,3.65,3.7,3.35,3.5193,6633,0
2016-11-29,3.35,3.45,3.35,3.45,1075,0
2016-11-30,3.25,3.4,3.25,3.4,2400,0
2016-12-01,3.6,3.6,3.5,3.6,369,0
2016-12-02,3.85,4,3.6753,3.95,38451,0
2016-12-05,4.05,4.2,4.05,4.1,3691,0
2016-12-06,4.2,4.2,4,4,1989,0
2016-12-07,3.95,4.018,3.95,3.95,948,0
2016-12-08,3.9501,4.15,3.75,3.75,12092,0
2016-12-09,3.95,3.95,3.7001,3.75,3649,0
2016-12-12,3.85,4.05,3.85,4.05,3263,0
2016-12-13,3.9,4.1,3.751,4.1,2252,0
2016-12-14,3.9,3.9815,3.75,3.75,887,0
2016-12-15,3.755,3.755,3.65,3.65,3285,0
2016-12-16,3.85,3.85,3.8125,3.8125,350,0
2016-12-19,3.8,3.8,3.65,3.6999,2246,0
2016-12-20,3.7,3.892,3.7,3.892,1782,0
2016-12-21,3.75,3.9,3.75,3.9,722,0
2016-12-23,3.65,3.7,3.65,3.7,1976,0
2016-12-27,3.9812,3.9812,3.65,3.65,551,0
2016-12-28,3.7,3.9,3.7,3.8923,4800,0
2016-12-29,3.95,3.95,3.9,3.9,1000,0
2017-01-03,3.7994,3.7994,3.7,3.7,5677,0
2017-01-04,3.65,3.788,3.6,3.6,2716,0
2017-01-05,3.7,3.845,3.7,3.7,912,0
2017-01-09,3.65,3.8485,3.65,3.8485,2448,0
2017-01-11,3.6,3.7446,3.6,3.738,3498,0
2017-01-13,3.82,3.85,3.65,3.85,4800,0
2017-01-17,3.7,3.7,3.7,3.7,230,0
2017-01-24,3.619,3.619,3.619,3.619,200,0
2017-01-26,3.7358,3.7358,3.6,3.72,19091,0
2017-01-27,3.65,3.8,3.6,3.65,4200,0
2017-01-30,4.081,4.081,3.8,3.8,200,0
2017-01-31,3.7,3.7178,3.7,3.7178,1844,0
2017-02-01,3.6,3.694,3.55,3.694,19589,0
2017-02-07,3.65,3.9312,3.65,3.75,3065,0
2017-02-10,3.9,3.9,3.7,3.7,225,0
2017-02-13,3.6,3.7,3.4,3.5,54431,0
2017-02-14,3.5,3.7,3.5,3.5,4431,0
2017-02-15,3.405,3.525,3.2,3.2,55215,0
2017-02-16,3.55,3.55,3.05,3.05,7003,0
2017-02-21,2.8832,3.2158,2.8832,3.15,16788,0
2017-02-22,3.19,3.4,3.1,3.1,17793,0
2017-02-24,3.05,3.1485,2.9,2.9,26673,0
2017-02-27,2.9,2.9957,2.85,2.9957,1632,0
2017-02-28,2.9,3.25,2.9,3,41822,0
2017-03-01,2.955,3.001,2.95,2.95,6239,0
2017-03-02,2.883,3.15,2.883,3.1,4160,0
2017-03-03,3.25,3.3,2.95,3.05,31693,0
2017-03-06,2.9677,3.2,2.9677,3.2,1800,0
2017-03-07,3.1,3.2,3.05,3.15,5656,0
2017-03-08,3.25,3.25,3,3.05,27762,0
2017-03-09,3.0045,3.2,2.95,2.95,3119,0
2017-03-10,3.1,3.2125,3,3,16025,0
2017-03-13,2.95,3,2.9,3,12278,0
2017-03-14,3.1,3.1,2.9,2.9,15680,0
2017-03-15,2.901,2.91,2.9,2.9,1764,0
2017-03-16,2.9,2.9799,2.9,2.95,1928,0
2017-03-17,2.95,2.9709,2.9,2.9709,19799,0
2017-03-21,3,3.15,2.9,2.95,33920,0
2017-03-22,2.95,2.95,2.95,2.95,155,0
2017-03-24,3.15,3.15,2.9,3.05,40824,0
2017-03-27,3.1,3.25,2.905,2.95,28945,0
2017-03-28,3.1,3.3,3,3.05,6743,0
2017-03-29,3.099,3.099,2.8,2.9,36181,0
2017-03-30,2.95,2.95,2.85,2.85,6995,0
2017-03-31,2.9,3.0455,2.85,2.95,7092,0
2017-04-03,3.05,3.25,2.85,3,60577,0
2017-04-04,2.95,3,2.9,2.9,19512,0
2017-04-05,3.05,3.2,2.901,2.905,7990,0
2017-04-06,2.97,3.1,2.9054,3.1,6129,0
2017-04-07,2.95,2.95,2.905,2.905,1686,0
2017-04-10,3.05,3.05,2.95,2.95,5500,0
2017-04-11,3.05,3.2,3.05,3.05,40051,0
2017-04-12,3.05,3.2,3,3,18545,0
2017-04-13,3.05,3.05,3.05,3.05,1038,0
2017-04-17,3.05,3.13,2.75,2.85,32793,0
2017-04-18,2.9,2.9,2.6,2.8,40166,0
2017-04-19,2.8,2.85,2.8,2.85,862,0
2017-04-20,2.75,2.9,2.75,2.75,4215,0
2017-04-21,2.85,2.9,2.8,2.85,2314,0
2017-04-24,2.85,2.95,2.85,2.9,3950,0
2017-04-25,2.95,3.05,2.85,3.05,21456,0
2017-04-26,3.1,3.2,3.05,3.1,58412,0
2017-04-27,3.2,3.2,2.955,3.05,2287,0
2017-04-28,3.09,3.09,2.95,2.95,404,0
2017-05-01,3.0205,3.0205,3.0205,3.0205,520,0
2017-05-04,3.0448,3.0448,2.95,2.95,1460,0
2017-05-05,2.95,2.95,2.95,2.95,5015,0
2017-05-08,2.955,2.9648,2.95,2.95,2215,0
2017-05-09,3,3.0151,2.95,2.95,6554,0
2017-05-10,2.95,2.95,2.8857,2.8918,4857,0
2017-05-11,2.95,2.95,2.7,2.8,29669,0
2017-05-12,2.8,2.8,2.5,2.6951,69381,0
2017-05-15,2.55,2.7,2.55,2.55,9495,0
2017-05-16,2.5001,2.9,2.5,2.75,35167,0
2017-05-17,2.85,3.15,2.8,2.8,21773,0
2017-05-18,2.7961,3,2.7961,3,5495,0
2017-05-19,3,3.1,2.8,2.8,15273,0
2017-05-22,2.7974,3.15,2.66,3,35064,0
2017-05-23,3.1,3.1,2.95,2.95,30413,0
2017-05-24,2.95,3,2.9,2.9,20793,0
2017-05-25,3,3,2.85,2.9668,1657,0
2017-05-26,3.05,3.05,2.85,2.9,1967,0
2017-05-31,2.75,3,2.7,2.9,43121,0
2017-06-01,2.9,3,2.7,2.75,18045,0
2017-06-02,2.7513,3,2.7513,3,2006,0
2017-06-05,2.8,3,2.8,2.908,12561,0
2017-06-06,2.95,3.2,2.9,3,48702,0
2017-06-07,3,3,2.7499,2.8,11468,0
2017-06-08,2.8,2.8,2.6,2.7499,18966,0
2017-06-09,2.65,2.75,2.6,2.75,13249,0
2017-06-12,2.75,2.8,2.65,2.7999,7124,0
2017-06-13,2.75,2.9,2.6,2.9,45934,0
2017-06-14,2.75,2.8,2.7,2.8,15451,0
2017-06-15,2.85,3,2.825,2.9,59052,0
2017-06-16,2.899,3.05,2.75,2.7992,33956,0
2017-06-19,2.85,3,2.75,2.75,32934,0
2017-06-20,2.75,2.85,2.7499,2.8,23002,0
2017-06-21,2.8,2.95,2.7,2.75,18346,0
2017-06-22,2.75,2.95,2.65,2.85,29262,0
2017-06-23,2.85,3.05,2.85,2.9001,36204,0
2017-06-26,3,3.05,2.9,2.9,19460,0
2017-06-27,2.9,3.05,2.7465,2.85,9223,0
2017-06-28,2.95,2.95,2.8,2.8,1436,0
2017-06-29,2.85,2.864,2.75,2.75,2817,0
2017-06-30,2.8,2.8,2.8,2.8,769,0
2017-07-03,2.85,2.95,2.705,2.75,43601,0
2017-07-05,2.8,2.9,2.75,2.75,12044,0
2017-07-06,2.75,2.9,2.65,2.65,52680,0
2017-07-07,2.75,2.8,2.7,2.8,17135,0
2017-07-10,2.75,2.8,2.7,2.749,12712,0
2017-07-11,2.7,2.75,2.55,2.6,17663,0
2017-07-12,2.6,2.7,2.55,2.65,47204,0
2017-07-13,2.65,2.7,2.5333,2.55,9223,0
2017-07-14,2.525,2.5345,2.5,2.5,3099,0
2017-07-17,2.2,2.45,2.2,2.417,16300,0
2017-07-18,2.4165,2.4484,2.35,2.35,12164,0
2017-07-19,2.35,2.3501,2.3,2.3,15686,0
2017-07-20,2.3,2.3,2.3,2.3,488,0
2017-07-21,2.3,2.4,2.3,2.4,8665,0
2017-07-24,2.4,2.4,2.35,2.35,832,0
2017-07-25,2.4,2.4,2.3,2.3,303,0
2017-07-26,2.4,2.45,2.3,2.45,30852,0
2017-07-27,2.3,2.6,2.3,2.4,47469,0
2017-07-28,2.3,2.3885,2.3,2.3,2158,0
2017-07-31,2.35,2.4382,2.3,2.3999,1449,0
2017-08-01,2.35,2.3999,2.35,2.3999,1090,0
2017-08-02,2.3,2.3,2.3,2.3,3580,0
2017-08-03,2.3,2.55,2.1,2.4,105285,0
2017-08-04,2.4,2.45,2.25,2.35,45788,0
2017-08-07,2.3456,2.45,2.3,2.35,12673,0
2017-08-08,2.25,2.349,2.25,2.3,2120,0
2017-08-09,2.25,2.4,2.15,2.2,33884,0
2017-08-10,2.2,2.3,2,2.1,17790,0
2017-08-11,2.2,2.3,1.95,2,37203,0
2017-08-14,2.095,2.25,2.095,2.15,5622,0
2017-08-15,2.05,2.3,2.05,2.2,8578,0
2017-08-16,2.2,2.2,2.2,2.2,500,0
2017-08-17,2.3,2.35,2.05,2.05,19019,0
2017-08-18,2.15,2.25,2.05,2.075,19623,0
2017-08-21,2.1,2.25,2,2.07,43649,0
2017-08-22,1.95,1.95,1.8,1.9,31534,0
2017-08-23,1.9,1.9,1.85,1.9,4016,0
2017-08-24,1.95,1.95,1.7,1.7625,17299,0
2017-08-25,1.75,1.85,1.725,1.8,17550,0
2017-08-28,1.8087,1.8332,1.8,1.8,1065,0
2017-08-29,1.7,1.8,1.7,1.75,4100,0
2017-08-30,1.7,1.75,1.65,1.7,14851,0
2017-08-31,1.65,1.7,1.65,1.65,8423,0
2017-09-01,1.75,1.75,1.65,1.7,23885,0
2017-09-05,1.75,1.9,1.75,1.75,31560,0
2017-09-06,1.85,1.85,1.7,1.75,14054,0
2017-09-07,1.7,1.85,1.7,1.85,2938,0
2017-09-08,1.7,1.7495,1.7,1.7,2227,0
2017-09-11,1.8,1.8,1.7,1.7,2263,0
2017-09-12,1.65,1.7049,1.5,1.675,29989,0
2017-09-13,1.75,1.85,1.7,1.75,5190,0
2017-09-14,1.85,1.85,1.7,1.8,2928,0
2017-09-15,1.8,2.2,1.75,2.2,6905,0
2017-09-18,2.1,2.1,1.75,1.95,34126,0
2017-09-19,1.95,2,1.9001,2,8079,0
2017-09-20,1.908,1.95,1.8,1.8,23705,0
2017-09-21,1.85,1.85,1.76,1.76,1963,0
2017-09-22,1.8,1.8,1.7966,1.8,5812,0
2017-09-25,1.75,1.8,1.7,1.7,11853,0
2017-09-26,1.75,1.75,1.7,1.7,2671,0
2017-09-27,1.7,1.75,1.65,1.7,14278,0
2017-09-28,1.7,1.75,1.7,1.7499,2665,0
2017-09-29,1.65,1.75,1.65,1.75,3559,0
2017-10-02,1.8,1.9,1.8,1.9,16056,0
2017-10-03,1.95,2,1.9,1.95,8125,0
2017-10-04,1.95,2,1.901,2,10348,0
2017-10-05,2,2,1.9039,1.95,4050,0
2017-10-06,1.95,2,1.95,2,2412,0
2017-10-09,2.1,2.1,1.87,1.9499,18812,0
2017-10-10,2,2,1.95,1.95,1645,0
2017-10-11,2,2,1.95,1.95,1346,0
2017-10-12,2,2.05,1.9,1.9,6670,0
2017-10-13,1.95,2.05,1.8,1.95,15227,0
2017-10-16,1.95,1.95,1.8,1.838,10275,0
2017-10-17,1.8,1.8,1.7,1.75,28023,0
2017-10-18,1.75,1.8,1.65,1.65,1689,0
2017-10-19,1.65,1.65,1.45,1.5,45370,0
2017-10-20,1.55,1.65,1.55,1.5999,34815,0
2017-10-23,1.6,1.6,1.55,1.55,1563,0
2017-10-24,1.6078,1.6078,1.55,1.55,2989,0
2017-10-25,1.5,1.6,1.5,1.6,6886,0
2017-10-26,1.65,1.7499,1.5,1.6,13344,0
2017-10-27,1.6,1.6,1.55,1.5501,1632,0
2017-10-30,1.5,1.6,1.5,1.6,1599,0
2017-10-31,1.6,1.65,1.55,1.55,4319,0
2017-11-01,1.6,1.6,1.5429,1.5429,5541,0
2017-11-02,1.5,1.5035,1.5,1.5,1060,0
2017-11-03,1.5,1.5263,1.5,1.5,901,0
2017-11-06,1.5,1.5,1.4858,1.5,4667,0
2017-11-07,1.4,1.499,1.4,1.45,3045,0
2017-11-08,1.5,1.5,1.4462,1.45,12476,0
2017-11-09,1.45,1.5,1.35,1.3999,5589,0
2017-11-10,1.45,1.5,1.4383,1.45,15358,0
