Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.17,5.21,4.92,5.1,64866,0
2005-02-28,4.94,5.32,4.94,5.23,16000,0
2005-03-01,5.09,5.15,4.87,5.11,11700,0
2005-03-02,5.15,5.27,4.85,5.2,7254,0
2005-03-03,5.23,5.28,4.8,4.8,25235,0
2005-03-04,4.92,5.15,4.82,5.07,17434,0
2005-03-07,5.14,5.18,4.86,5.08,5680,0
2005-03-08,5.06,5.18,4.89,4.89,13736,0
2005-03-09,4.88,5.18,4.86,4.97,9500,0
2005-03-10,4.97,5.04,4.77,4.92,5404,0
2005-03-11,4.77,4.78,4.77,4.78,500,0
2005-03-14,4.69,4.97,4.69,4.97,3367,0
2005-03-15,4.82,4.98,4.82,4.98,400,0
2005-03-16,4.91,4.94,4.73,4.94,1800,0
2005-03-17,4.83,4.89,4.52,4.56,16028,0
2005-03-18,4.56,4.65,4.33,4.65,69395,0
2005-03-21,4.4,4.57,4.38,4.57,8373,0
2005-03-22,4.52,4.52,4.51,4.51,1500,0
2005-03-23,4.51,4.65,4.4,4.61,6630,0
2005-03-24,4.38,4.55,4.38,4.49,6012,0
2005-03-28,4.46,4.58,4.46,4.49,3300,0
2005-03-29,4.45,4.48,4.39,4.4,96999,0
2005-03-30,4.34,4.34,4.28,4.28,7650,0
2005-03-31,4.3,4.36,4.16,4.17,5737,0
2005-04-01,4.25,4.4,4.16,4.23,275558,0
2005-04-04,4.21,4.25,4.02,4.18,6700,0
2005-04-05,4.15,4.18,4.03,4.13,8900,0
2005-04-06,4.13,4.22,4.13,4.19,3400,0
2005-04-07,4.19,4.19,4.1,4.1,6506,0
2005-04-08,4.07,4.23,4.05,4.23,247933,0
2005-04-11,4.25,4.25,4.09,4.12,3986,0
2005-04-12,4.03,4.24,3.98,3.98,166782,0
2005-04-13,4,4.16,3.98,4.16,2900,0
2005-04-14,4.13,4.13,3.98,4.06,7456,0
2005-04-15,3.98,4.25,3.9,4.02,6728,0
2005-04-18,3.92,4.18,3.92,4,6137,0
2005-04-19,4.05,4.15,3.96,4.01,7500,0
2005-04-20,4.11,4.5,4.11,4.27,32066,0
2005-04-21,4.27,4.27,4.02,4.14,244026,0
2005-04-22,4.13,4.18,4.06,4.08,14600,0
2005-04-25,4.04,4.12,4.04,4.05,13300,0
2005-04-26,4.15,4.37,4.15,4.28,12033,0
2005-04-27,4.39,4.39,4.15,4.26,10879,0
2005-04-28,4.32,4.32,4.17,4.17,12024,0
2005-04-29,4.27,4.33,4.16,4.33,7700,0
2005-05-02,4.4,4.46,4.35,4.37,13470,0
2005-05-03,4.37,4.55,4.32,4.38,15075,0
2005-05-04,4.3,4.5,4.3,4.37,14190,0
2005-05-05,4.37,4.53,4.37,4.53,8859,0
2005-05-06,4.53,4.55,4.45,4.55,5860,0
2005-05-09,4.23,4.55,4.23,4.35,19958,0
2005-05-10,4.51,4.51,4.35,4.38,4600,0
2005-05-11,4.29,4.45,4.18,4.19,8730,0
2005-05-12,4.26,4.35,4.15,4.17,7667,0
2005-05-13,4.09,4.51,4.09,4.16,14309,0
2005-05-16,4.27,4.47,4.16,4.22,4810,0
2005-05-17,4.13,4.24,4.13,4.2,4298,0
2005-05-18,4.2,4.31,4.18,4.3,8800,0
2005-05-19,4.29,4.38,4.17,4.35,9953,0
2005-05-20,4.35,4.37,4.17,4.36,3588,0
2005-05-23,4.21,4.5,4.21,4.5,82906,0
2005-05-24,4.5,4.5,4.23,4.23,10250,0
2005-05-25,4.29,4.48,4.29,4.39,3000,0
2005-05-26,4.35,4.4,4.21,4.4,10990,0
2005-05-27,4.28,4.42,4.28,4.42,9600,0
2005-05-31,4.37,4.52,4.22,4.38,7833,0
2005-06-01,4.39,4.52,4.22,4.33,8409,0
2005-06-02,4.25,4.45,4.25,4.37,7065,0
2005-06-03,4.23,4.35,4.23,4.35,98565,0
2005-06-06,4.3,4.34,4.23,4.32,4288,0
2005-06-07,4.29,4.29,4.23,4.23,3689,0
2005-06-08,4.23,4.33,4.23,4.26,6500,0
2005-06-09,4.25,4.31,4.25,4.27,5350,0
2005-06-10,4.26,4.36,4.25,4.31,8185,0
2005-06-13,4.25,4.4,4.25,4.38,3566,0
2005-06-14,4.39,4.4,4.39,4.39,800,0
2005-06-15,4.4,4.5,4.38,4.5,8422,0
2005-06-16,4.5,4.5,4.35,4.36,8900,0
2005-06-17,4.5,4.5,4.5,4.5,1400,0
2005-06-20,4.5,4.54,4.45,4.48,12586,0
2005-06-21,4.41,4.6,4.36,4.52,11199,0
2005-06-22,4.3,4.5,4.3,4.48,2313,0
2005-06-23,4.47,4.53,4.36,4.41,15259,0
2005-06-24,4.36,4.39,4.3,4.35,4000,0
2005-06-27,4.39,4.41,4.39,4.41,1400,0
2005-06-28,4.41,4.45,4.4,4.41,34001,0
2005-06-29,4.41,4.42,4.27,4.34,112439,0
2005-06-30,4.46,4.47,4.34,4.39,150943,0
2005-07-01,4.47,4.47,4.27,4.28,21188,0
2005-07-05,4.27,4.37,4.27,4.29,79947,0
2005-07-06,4.29,4.31,4.28,4.28,14000,0
2005-07-07,4.23,4.45,4.23,4.37,14595,0
2005-07-08,4.41,4.41,4.06,4.11,52133,0
2005-07-11,4.12,4.28,4.05,4.05,104771,0
2005-07-12,4.1,4.16,4.05,4.1,29804,0
2005-07-13,4.05,4.13,4,4.13,33296,0
2005-07-14,4.06,4.22,4.06,4.08,24336,0
2005-07-15,4.05,4.18,4.03,4.1,7700,0
2005-07-18,4.1,4.36,4.1,4.23,9436,0
2005-07-19,4.32,4.32,4.02,4.09,17446,0
2005-07-20,4.18,4.72,4.18,4.68,272444,0
2005-07-21,4.6,4.98,4.6,4.75,155252,0
2005-07-22,4.85,4.87,4.72,4.75,85405,0
2005-07-25,4.75,4.91,4.75,4.87,55614,0
2005-07-26,4.97,5.5,4.87,5.3,106726,0
2005-07-27,5.36,5.41,5.14,5.3,31729,0
2005-07-28,5.25,5.3,5,5.25,21855,0
2005-07-29,4.75,5.31,4.68,5.29,64700,0
2005-08-01,5.43,5.61,5.2,5.61,66415,0
2005-08-02,5.6,5.75,5.23,5.4,39004,0
2005-08-03,5.33,5.63,5.33,5.4,48973,0
2005-08-04,5.73,5.73,5.08,5.36,41908,0
2005-08-05,5.35,5.59,4.9,5.5,23781,0
2005-08-08,5.35,5.61,5.26,5.4,24729,0
2005-08-09,5.35,5.55,5.06,5.33,30277,0
2005-08-10,5.36,5.55,5.17,5.43,9815,0
2005-08-11,5.43,5.5,5.3,5.42,9450,0
2005-08-12,5.42,5.49,5.24,5.4,10312,0
2005-08-15,5.29,5.46,5.1,5.37,9341,0
2005-08-16,5.18,5.32,5.12,5.26,8900,0
2005-08-17,5.19,5.42,5.1,5.42,15025,0
2005-08-18,5.27,5.45,5.21,5.32,11831,0
2005-08-19,5.24,5.5,5.24,5.44,22652,0
2005-08-22,5.29,5.44,5.18,5.44,35699,0
2005-08-23,5.3,5.41,5.22,5.33,8706,0
2005-08-24,5.38,5.4,5.08,5.18,11938,0
2005-08-25,5.2,5.5,5.2,5.33,37337,0
2005-08-26,5.4,5.48,5.29,5.3,4000,0
2005-08-29,5.37,5.46,5.35,5.35,2389,0
2005-08-30,5.19,5.5,5.19,5.45,22750,0
2005-08-31,5.5,5.5,5.31,5.49,15487,0
2005-09-01,5.45,5.55,5.32,5.52,80375,0
2005-09-02,5.55,5.55,5.41,5.51,5628,0
2005-09-06,5.55,5.55,5.28,5.47,27503,0
2005-09-07,5.42,5.42,5.3,5.3,12184,0
2005-09-08,5.19,5.22,5.19,5.2,12628,0
2005-09-09,5.2,5.55,5.2,5.49,7513,0
2005-09-12,5.44,5.45,5.42,5.42,13800,0
2005-09-13,5.33,5.51,5.33,5.46,13096,0
2005-09-14,5.4,5.49,5.24,5.24,34367,0
2005-09-15,5.37,5.4,5.02,5.21,58557,0
2005-09-16,5.09,5.16,5.05,5.16,23300,0
2005-09-19,5.27,5.27,4.88,4.94,33883,0
2005-09-20,4.88,5.05,4.78,4.78,49571,0
2005-09-21,4.69,4.81,4.52,4.58,105700,0
2005-09-22,4.5,4.66,4.39,4.59,45192,0
2005-09-23,4.6,4.72,4.6,4.65,29300,0
2005-09-26,4.55,4.65,4.55,4.59,8508,0
2005-09-27,4.5,4.7,4.5,4.7,8322,0
2005-09-28,4.62,4.82,4.55,4.76,16506,0
2005-09-29,4.74,4.82,4.51,4.82,13573,0
2005-09-30,4.81,4.81,4.61,4.78,21597,0
2005-10-03,4.79,4.85,4.68,4.85,32667,0
2005-10-04,4.89,5.2,4.82,5.12,104088,0
2005-10-05,5.04,5.22,5.04,5.18,6400,0
2005-10-06,5.23,5.33,5.06,5.08,24465,0
2005-10-07,5.08,5.08,4.89,4.9,21406,0
2005-10-10,4.94,5.04,4.74,5.02,51365,0
2005-10-11,5,5.07,4.96,4.97,6813,0
2005-10-12,4.86,4.9,4.76,4.88,9798,0
2005-10-13,4.92,4.94,4.65,4.8,60008,0
2005-10-14,4.69,4.94,4.69,4.78,17811,0
2005-10-17,4.69,4.94,4.69,4.94,26565,0
2005-10-18,4.85,4.94,4.59,4.84,41541,0
2005-10-19,4.91,5.27,4.62,5.27,58164,0
2005-10-20,5.17,5.25,4.8,4.95,50983,0
2005-10-21,5.05,5.05,4.81,4.92,7550,0
2005-10-24,5.09,5.09,4.95,4.97,11778,0
2005-10-25,4.98,5,4.95,4.95,4780,0
2005-10-26,4.81,4.93,4.81,4.91,9320,0
2005-10-27,4.81,5.02,4.81,5,6734,0
2005-10-28,5,5.09,4.8,5.05,13406,0
2005-10-31,5.05,5.09,5.02,5.02,10990,0
2005-11-01,4.95,5.1,4.9,5,13981,0
2005-11-02,4.9,5.08,4.85,5,12595,0
2005-11-03,5,5.22,5,5.08,14477,0
2005-11-04,5,5.05,4.99,5,8000,0
2005-11-07,5,5.08,5,5.03,18801,0
2005-11-08,5,5.03,4.95,4.97,4000,0
2005-11-09,5.12,5.12,4.97,5.01,18360,0
2005-11-10,5,5.14,5,5.11,13300,0
2005-11-11,5.03,5.35,5.03,5.29,17200,0
2005-11-14,5.14,5.44,5.14,5.38,26225,0
2005-11-15,5.27,5.38,5.27,5.33,17710,0
2005-11-16,5.48,5.5,5.38,5.44,37862,0
2005-11-17,5.5,5.6,5.49,5.49,76453,0
2005-11-18,5.6,5.67,5.51,5.61,27922,0
2005-11-21,5.75,5.92,5.73,5.87,32316,0
2005-11-22,5.87,5.96,5.87,5.87,7165,0
2005-11-23,5.61,6.02,5.61,5.98,18352,0
2005-11-25,5.99,6,5.8,5.9,6800,0
2005-11-28,5.9,5.99,5.9,5.96,18797,0
2005-11-29,5.89,6.07,5.8,6.03,17692,0
2005-11-30,6.08,6.08,6,6,15994,0
2005-12-01,6.05,6.07,6,6.07,66321,0
2005-12-02,6.07,6.2,6.03,6.19,35350,0
2005-12-05,6.22,6.22,6.03,6.07,97214,0
2005-12-06,6.06,6.26,6,6.15,16890,0
2005-12-07,6.02,6.15,6.02,6.05,14229,0
2005-12-08,6.09,6.2,6,6.09,19099,0
2005-12-09,5.98,6.02,5.91,6,6843,0
2005-12-12,6,6.08,6,6.05,8255,0
2005-12-13,6.05,6.05,5.77,6.04,89078,0
2005-12-14,6.05,6.05,5.86,5.9,13875,0
2005-12-15,5.9,5.99,5.9,5.95,5750,0
2005-12-16,5.93,6.01,5.9,5.95,3401,0
2005-12-19,5.83,5.99,5.77,5.95,17601,0
2005-12-20,5.95,6.03,5.78,5.95,6670,0
2005-12-21,5.92,6,5.89,5.95,17065,0
2005-12-22,6,6,5.91,5.96,46746,0
2005-12-23,6,6,5.9,5.99,4330,0
2005-12-27,6,6.04,5.75,5.91,15610,0
2005-12-28,5.89,5.92,5.76,5.91,14951,0
2005-12-29,5.85,5.9,5.75,5.86,9799,0
2005-12-30,5.9,5.9,5.8,5.9,5289,0
2006-01-03,5.76,5.86,5.76,5.86,8970,0
2006-01-04,5.75,6.36,5.75,6.36,70359,0
2006-01-05,6.37,6.37,6.11,6.32,11485,0
2006-01-06,6.29,6.29,6.13,6.22,6800,0
2006-01-09,6.35,6.35,6.06,6.3,19647,0
2006-01-10,6.36,6.36,6.26,6.32,26803,0
2006-01-11,6.39,6.39,6.26,6.35,22228,0
2006-01-12,6.35,6.37,6.09,6.2,15817,0
2006-01-13,6.2,6.26,6.07,6.24,8544,0
2006-01-17,6.24,6.4,6.06,6.3,18234,0
2006-01-18,6.33,6.47,6.14,6.22,28290,0
2006-01-19,6.22,6.45,6.22,6.43,31664,0
2006-01-20,6.43,6.48,6.38,6.47,20211,0
2006-01-23,6.4,6.44,6.31,6.33,19914,0
2006-01-24,6.44,6.45,6.36,6.38,6838,0
2006-01-25,6.38,6.38,6.3,6.34,16675,0
2006-01-26,6.38,6.48,6.34,6.4,10950,0
2006-01-27,6.41,6.47,6.4,6.4,5787,0
2006-01-30,6.54,6.54,6.38,6.41,75750,0
2006-01-31,6.32,6.48,6.32,6.47,71760,0
2006-02-01,6.45,6.5,6.35,6.47,92450,0
2006-02-02,6.49,6.58,6.45,6.48,32725,0
2006-02-03,6.41,6.46,6.08,6.31,46755,0
2006-02-06,6.31,6.43,6.26,6.43,20825,0
2006-02-07,6.4,6.4,6.37,6.4,9988,0
2006-02-08,6.4,6.55,6.4,6.51,66770,0
2006-02-09,6.64,6.64,6.52,6.6,17154,0
2006-02-10,6.58,6.62,6.45,6.61,11800,0
2006-02-13,6.6,6.6,6.41,6.44,8475,0
2006-02-14,6.43,6.47,6.31,6.4,12876,0
2006-02-15,6.4,6.66,6.38,6.56,30397,0
2006-02-16,6.46,6.46,6.08,6.45,11978,0
2006-02-17,6.08,6.23,6.08,6.12,28661,0
2006-02-21,6.05,6.1,5.91,5.92,32177,0
2006-02-22,5.97,6.1,5.8,5.88,32020,0
2006-02-23,5.91,6.14,5.87,6.14,31755,0
2006-02-24,6.07,6.1,5.87,6,17982,0
2006-02-27,6.09,6.09,5.98,6.03,14706,0
2006-02-28,6.03,6.03,5.58,5.93,52699,0
2006-03-01,5.93,6.02,5.93,6.01,7827,0
2006-03-02,6.03,6.2,6.03,6.16,4683,0
2006-03-03,6.16,6.18,6.16,6.18,6725,0
2006-03-06,6.19,6.19,6.07,6.1,9236,0
2006-03-07,6.19,6.19,6.07,6.16,12795,0
2006-03-08,6.22,6.28,6.01,6.13,15190,0
2006-03-09,6.26,6.27,5.94,6.03,10432,0
2006-03-10,6.08,6.28,5.95,6.18,5240,0
2006-03-13,6.2,6.37,6,6.2,17375,0
2006-03-14,6.2,6.31,6.2,6.25,12033,0
2006-03-15,6.26,6.3,6.22,6.23,13079,0
2006-03-16,6.3,6.31,6.27,6.3,8256,0
2006-03-17,6.3,6.36,6.3,6.36,4346,0
2006-03-20,6.36,6.4,6.33,6.35,17806,0
2006-03-21,6.31,6.49,6.31,6.36,35033,0
2006-03-22,6.46,6.48,6.32,6.36,26581,0
2006-03-23,6.48,6.48,6.33,6.44,3066,0
2006-03-24,6.48,6.48,6.32,6.4,7660,0
2006-03-27,6.5,6.56,6.34,6.5,16749,0
2006-03-28,6.37,6.59,6.37,6.45,14182,0
2006-03-29,6.24,6.38,6.05,6.34,30226,0
2006-03-30,6.37,6.89,6.31,6.8,58559,0
2006-03-31,6.7,6.85,6.54,6.54,27114,0
2006-04-03,6.7,6.95,6.54,6.91,63176,0
2006-04-04,7,7,6.59,6.88,59874,0
2006-04-05,7,7,6.88,6.99,41148,0
2006-04-06,7,7,6.9,6.99,17016,0
2006-04-07,6.99,7.25,6.75,7.23,111310,0
2006-04-10,7.31,7.31,7.09,7.09,45563,0
2006-04-11,7.18,7.2,7.04,7.1,29495,0
2006-04-12,7.17,7.2,7,7.07,22934,0
2006-04-13,7,7.2,6.95,7.11,63109,0
2006-04-17,7.1,7.12,6.98,7.12,30490,0
2006-04-18,7.01,7.49,7,7.38,122992,0
2006-04-19,7.82,7.82,6.95,7.5,322601,0
2006-04-20,7.67,7.69,7.48,7.53,60349,0
2006-04-21,7.47,7.51,7.31,7.42,66281,0
2006-04-24,7.51,7.51,7.13,7.44,87166,0
2006-04-25,7.48,7.62,7.37,7.6,30683,0
2006-04-26,7.55,7.66,7.45,7.6,81820,0
2006-04-27,7.6,7.64,7.28,7.45,41978,0
2006-04-28,7.44,7.76,7.44,7.76,72366,0
2006-05-01,7.8,7.8,7.53,7.77,45564,0
2006-05-02,7.44,7.8,7.4,7.69,83984,0
2006-05-03,7.78,7.79,7.65,7.75,29550,0
2006-05-04,7.78,7.78,7.59,7.65,17807,0
2006-05-05,7.6,7.67,7.42,7.67,37010,0
2006-05-08,7.51,7.79,7.51,7.75,54291,0
2006-05-09,7.8,7.8,7.65,7.69,27301,0
2006-05-10,7.8,7.8,7.65,7.74,29590,0
2006-05-11,7.7,7.74,7.58,7.71,26682,0
2006-05-12,7.71,7.71,7.31,7.56,43570,0
2006-05-15,7.46,7.53,7.01,7.19,66736,0
2006-05-16,7.26,7.26,6.93,7.11,26753,0
2006-05-17,7.09,7.12,6.92,7.06,41714,0
2006-05-18,7.27,7.28,6.9,7.28,30366,0
2006-05-19,7.27,7.27,6.99,7.16,28044,0
2006-05-22,7.1,7.14,6.8,7.04,34332,0
2006-05-23,7.05,7.16,6.89,6.92,31944,0
2006-05-24,6.95,6.98,6.8,6.82,35713,0
2006-05-25,6.77,6.95,6.75,6.9,19711,0
2006-05-26,6.94,7.03,6.82,7.03,22125,0
2006-05-30,7.05,7.07,6.75,6.88,26777,0
2006-05-31,6.92,6.92,6.75,6.78,26680,0
2006-06-01,6.88,7,6.55,7,39005,0
2006-06-02,7,7,6.72,6.91,20161,0
2006-06-05,6.65,6.9,6.64,6.78,43566,0
2006-06-06,6.83,6.84,6.53,6.82,26640,0
2006-06-07,6.67,6.71,6.36,6.71,33347,0
2006-06-08,6.62,6.91,6.41,6.82,26656,0
2006-06-09,6.85,6.9,6.67,6.9,30183,0
2006-06-12,6.83,6.91,6.82,6.82,23857,0
2006-06-13,6.8,6.8,6.32,6.67,28236,0
2006-06-14,6.62,6.87,6.44,6.59,53922,0
2006-06-15,6.6,6.78,6.53,6.55,41125,0
2006-06-16,6.55,6.74,6.43,6.59,19419,0
2006-06-19,6.6,6.81,6.6,6.81,23669,0
2006-06-20,6.84,6.85,6.5,6.79,24036,0
2006-06-21,6.6,6.78,6.56,6.67,18682,0
2006-06-22,6.65,6.89,6.56,6.88,19766,0
2006-06-23,6.73,6.92,6.65,6.85,32986,0
2006-06-26,6.77,6.95,6.72,6.79,22600,0
2006-06-27,6.81,6.91,6.43,6.72,54298,0
2006-06-28,6.56,6.67,6.44,6.61,41049,0
2006-06-29,6.58,6.81,6.51,6.77,50922,0
2006-06-30,6.91,6.96,6.76,6.94,44317,0
2006-07-03,6.81,6.91,6.79,6.86,15479,0
2006-07-05,6.83,6.94,6.7,6.7,31757,0
2006-07-06,6.7,6.85,6.58,6.65,39301,0
2006-07-07,6.57,6.82,6.57,6.69,13430,0
2006-07-10,6.68,6.83,6.61,6.73,31417,0
2006-07-11,6.76,6.83,6.67,6.72,9133,0
2006-07-12,6.68,6.83,6.68,6.72,19728,0
2006-07-13,6.68,6.72,6.46,6.53,55477,0
2006-07-14,6.5,6.58,6.45,6.47,13332,0
2006-07-17,6.41,6.55,6.31,6.44,23742,0
2006-07-18,6.31,6.44,6.26,6.42,69102,0
2006-07-19,6.39,6.4,6.19,6.26,58504,0
2006-07-20,6.23,6.63,6.21,6.43,39874,0
2006-07-21,6.45,6.49,6.25,6.25,20538,0
2006-07-24,6.12,6.36,6.06,6.34,95410,0
2006-07-25,6.22,6.47,6.17,6.36,47262,0
2006-07-26,5.98,6.03,5.25,5.58,92262,0
2006-07-27,5.57,5.92,5.3,5.8,37253,0
2006-07-28,5.75,5.86,5.65,5.71,42446,0
2006-07-31,5.81,6.33,5.75,6.09,51399,0
2006-08-01,6.09,6.26,5.94,5.99,40505,0
2006-08-02,5.97,6.23,5.95,6.11,36580,0
2006-08-03,6.12,6.38,5.85,6.24,40608,0
2006-08-04,6.25,6.37,6.05,6.31,40372,0
2006-08-07,6.33,6.37,6.08,6.1,37178,0
2006-08-08,6.09,6.33,5.95,5.97,38424,0
2006-08-09,6.02,6.18,5.83,6.07,46677,0
2006-08-10,6.05,6.17,5.93,6.12,37637,0
2006-08-11,6.09,6.18,5.8,6,77055,0
2006-08-14,5.85,6.06,5.8,5.92,36207,0
2006-08-15,5.81,6.02,5.8,5.99,22531,0
2006-08-16,6.04,6.07,5.82,5.91,14326,0
2006-08-17,5.95,6.01,5.71,5.87,62526,0
2006-08-18,5.83,6.06,5.74,5.99,49799,0
2006-08-21,6.1,6.1,5.89,5.99,50157,0
2006-08-22,5.91,6.04,5.81,6,66614,0
2006-08-23,6.07,6.21,5.9,6.16,22634,0
2006-08-24,6.05,6.22,6.01,6.18,36506,0
2006-08-25,6.04,6.34,6.01,6.15,38998,0
2006-08-28,6.25,6.25,6.09,6.09,119135,0
2006-08-29,6.09,6.09,5.87,6.03,38195,0
2006-08-30,5.9,6.05,5.86,5.86,36013,0
2006-08-31,5.81,5.92,5.77,5.77,14090,0
2006-09-01,5.78,6.24,5.78,6.21,123591,0
2006-09-05,6.12,6.23,6,6.11,37656,0
2006-09-06,6.05,6.05,5.75,5.75,24598,0
2006-09-07,5.86,5.88,5.63,5.69,44664,0
2006-09-08,5.69,5.84,5.61,5.82,7179,0
2006-09-11,5.73,5.92,5.73,5.78,12521,0
2006-09-12,5.81,5.81,5.72,5.81,3183,0
2006-09-13,5.82,5.97,5.7,5.82,13492,0
2006-09-14,5.8,5.91,5.71,5.77,10304,0
2006-09-15,5.66,5.89,5.66,5.88,23890,0
2006-09-18,5.97,5.97,5.7,5.83,43542,0
2006-09-19,5.79,5.82,5.72,5.72,1648,0
2006-09-20,5.69,5.81,5.69,5.75,54513,0
2006-09-21,5.75,5.82,5.65,5.76,8827,0
2006-09-22,5.72,5.79,5.7,5.77,2700,0
2006-09-25,5.75,5.76,5.72,5.75,5130,0
2006-09-26,5.69,5.78,5.54,5.78,10320,0
2006-09-27,5.71,5.77,5.65,5.75,27642,0
2006-09-28,5.6,5.77,5.6,5.71,25240,0
2006-09-29,5.77,5.77,5.64,5.7,38795,0
2006-10-02,5.69,5.72,5.68,5.71,6627,0
2006-10-03,5.65,6.12,5.63,6.12,27422,0
2006-10-04,5.87,6.2,5.87,6.15,47682,0
2006-10-05,6.1,6.15,6.06,6.11,8430,0
2006-10-06,6.08,6.08,6.05,6.05,2000,0
2006-10-09,6,6.14,6,6.07,13100,0
2006-10-10,6.11,6.19,6.1,6.19,11150,0
2006-10-11,6.18,6.19,6.15,6.19,2230,0
2006-10-12,6.16,6.2,6.11,6.2,36798,0
2006-10-13,6.1,6.23,6.1,6.23,6474,0
2006-10-16,5.97,6.54,5.97,6.34,11265,0
2006-10-17,6.33,6.37,5.76,5.97,59116,0
2006-10-18,6.14,6.25,5.89,5.9,25502,0
2006-10-19,5.95,6.07,5.84,5.84,13773,0
2006-10-20,5.81,5.96,5.74,5.91,27150,0
2006-10-23,6.03,6.09,5.9,6.09,7708,0
2006-10-24,6.09,6.09,5.96,6.08,29255,0
2006-10-25,6.74,6.74,6.13,6.49,67396,0
2006-10-26,6.59,6.85,6.51,6.58,41312,0
2006-10-27,5.73,6.76,5.73,6.47,21121,0
2006-10-30,6.72,6.72,5.66,6.46,18776,0
2006-10-31,6.4,6.6,6.06,6.48,21927,0
2006-11-01,6.69,6.69,6.38,6.4,11876,0
2006-11-02,6.31,6.34,6.24,6.3,1916,0
2006-11-03,6.35,6.48,6.33,6.46,8923,0
2006-11-06,6.64,6.78,6.61,6.73,7501,0
2006-11-07,6.73,6.99,6.73,6.75,11717,0
2006-11-08,6.83,6.84,6.55,6.69,14141,0
2006-11-09,6.52,6.76,6.3,6.65,27880,0
2006-11-10,6.64,6.89,6.36,6.46,25254,0
2006-11-13,6.51,6.74,6.46,6.69,10884,0
2006-11-14,6.53,6.65,6.2,6.56,20523,0
2006-11-15,6.6,6.66,6.46,6.48,18335,0
2006-11-16,6.46,6.47,6.38,6.47,7981,0
2006-11-17,6.47,6.47,6.42,6.45,2601,0
2006-11-20,6.4,6.44,6.4,6.44,1830,0
2006-11-21,6.45,6.45,6.4,6.4,2612,0
2006-11-22,6.45,6.5,6.3,6.5,12915,0
2006-11-24,6.49,6.49,6.45,6.48,4038,0
2006-11-27,6.5,6.5,6.29,6.4,3575,0
2006-11-28,6.39,6.43,6.3,6.34,11560,0
2006-11-29,6.35,6.5,6.35,6.5,8733,0
2006-11-30,6.49,6.66,6.49,6.65,21020,0
2006-12-01,6.6,6.65,6.53,6.53,1400,0
2006-12-04,6.69,6.69,6.55,6.62,11277,0
2006-12-05,6.56,6.56,6.5,6.55,9884,0
2006-12-06,6.49,6.54,6.49,6.53,7738,0
2006-12-07,6.53,6.55,6.51,6.51,6611,0
2006-12-08,6.55,6.55,6.38,6.39,24747,0
2006-12-11,6.49,6.52,6.39,6.42,202585,0
2006-12-12,6.34,6.5,6.31,6.31,26315,0
2006-12-13,6.68,6.68,6.3,6.36,14250,0
2006-12-14,6.3,6.36,6.1,6.33,47285,0
2006-12-15,6.37,6.42,6.28,6.36,7094,0
2006-12-18,6.19,6.31,6.18,6.24,3533,0
2006-12-19,6.13,6.19,6.04,6.12,15633,0
2006-12-20,6.03,6.23,6.03,6.14,14137,0
2006-12-21,6.08,6.17,6.07,6.12,5820,0
2006-12-22,6.1,6.14,5.93,6.03,27577,0
2006-12-26,6.03,6.11,6.03,6.11,12632,0
2006-12-27,6.24,6.25,5.96,6.1,23632,0
2006-12-28,6.12,6.13,6.07,6.13,9522,0
2006-12-29,6.08,6.17,6.08,6.11,17587,0
2007-01-03,6.1,6.15,6.03,6.08,15726,0
2007-01-04,6.04,6.04,5.95,5.98,9249,0
2007-01-05,5.9,5.93,5.89,5.9,11996,0
2007-01-08,5.9,6.09,5.81,6.05,11754,0
2007-01-09,5.9,6.08,5.9,6.03,15156,0
2007-01-10,6.03,6.12,5.97,6.12,6029,0
2007-01-11,6.07,6.15,6,6.12,64849,0
2007-01-12,6.15,6.25,6.13,6.25,193519,0
2007-01-16,6.25,6.61,6.25,6.57,32125,0
2007-01-17,6.68,6.74,6.46,6.5,29613,0
2007-01-18,6.55,6.67,6.51,6.66,33988,0
2007-01-19,6.72,6.98,6.51,6.88,42360,0
2007-01-22,7,7.06,6.51,6.69,46136,0
2007-01-23,6.57,6.79,6.57,6.66,27768,0
2007-01-24,6.57,6.69,6.57,6.62,17400,0
2007-01-25,6.32,6.7,6.32,6.58,11639,0
2007-01-26,6.61,6.68,6.54,6.58,12987,0
2007-01-29,6.61,6.61,6.28,6.35,39217,0
2007-01-30,6.5,6.54,6.14,6.48,62392,0
2007-01-31,6.48,6.48,6.26,6.32,54672,0
2007-02-01,6.28,6.43,6.22,6.36,31933,0
2007-02-02,6.37,6.54,6.36,6.53,18484,0
2007-02-05,6.53,6.55,6.51,6.51,16979,0
2007-02-06,6.55,6.55,6.5,6.5,8775,0
2007-02-07,6.5,6.73,6.5,6.71,23064,0
2007-02-08,6.81,6.9,6.77,6.82,22039,0
2007-02-09,6.9,6.96,6.8,6.82,13986,0
2007-02-12,6.83,6.9,6.75,6.75,17520,0
2007-02-13,6.82,7.1,6.82,6.97,40641,0
2007-02-14,7,7.18,6.76,6.95,89558,0
2007-02-15,6.9,7.26,6.9,7.03,62641,0
2007-02-16,6.99,7.21,6.9,7.21,119319,0
2007-02-20,7.22,7.77,7.22,7.75,79898,0
2007-02-21,7.71,7.95,7.5,7.57,63818,0
2007-02-22,7.53,7.77,7.53,7.71,39126,0
2007-02-23,7.77,7.95,7.61,7.82,56881,0
2007-02-26,7.88,8.01,7.64,7.88,77854,0
2007-02-27,7.97,8.02,7.62,7.89,68077,0
2007-02-28,7.9,7.9,7.78,7.78,39298,0
2007-03-01,7.78,8.23,7.64,8.08,113129,0
2007-03-02,8,8.33,7.92,8.33,158872,0
2007-03-05,8.13,8.45,8.09,8.31,134852,0
2007-03-06,8.5,8.65,8.18,8.27,119657,0
2007-03-07,8.36,8.41,8.05,8.17,34332,0
2007-03-08,8.2,8.47,8.02,8.14,73279,0
2007-03-09,7.88,8.39,7.88,8.22,64178,0
2007-03-12,8.28,8.39,8.13,8.18,34843,0
2007-03-13,8.09,8.14,7.94,8.05,73396,0
2007-03-14,7.8,8.47,7,8.47,109397,0
2007-03-15,8.3,8.48,8.3,8.38,39674,0
2007-03-16,8.45,8.47,8.23,8.39,16317,0
2007-03-19,8.45,8.47,8.2,8.2,32749,0
2007-03-20,7.98,8.27,7.67,8.27,36536,0
2007-03-21,8.22,8.23,8.15,8.2,3925,0
2007-03-22,8.37,8.37,8.27,8.34,60767,0
2007-03-23,8.33,8.34,8.3,8.33,3734,0
2007-03-26,8.25,8.37,8.15,8.37,39906,0
2007-03-27,8.38,8.97,8.11,8.64,138412,0
2007-03-28,8.9,8.93,8.43,8.53,36670,0
2007-03-29,8.63,8.9,8.57,8.58,15331,0
2007-03-30,8.58,8.58,8.16,8.44,40164,0
2007-04-02,8.51,8.86,8.48,8.67,25258,0
2007-04-03,8.5,8.62,8.44,8.55,99450,0
2007-04-04,8.62,8.78,8.56,8.65,33950,0
2007-04-05,8.59,8.78,8.51,8.55,23302,0
2007-04-09,8.7,8.8,8.56,8.79,21351,0
2007-04-10,9,9,8.7,8.84,25784,0
2007-04-11,8.57,9.01,8.57,8.98,130010,0
2007-04-12,8.98,9.1,8.87,9.04,51345,0
2007-04-13,9.1,9.1,9.05,9.07,18044,0
2007-04-16,9.05,9.44,8.91,9.39,111575,0
2007-04-17,9.35,9.44,9.3,9.36,63237,0
2007-04-18,9.4,9.57,9.37,9.43,39873,0
2007-04-19,9.35,9.72,9.25,9.55,47525,0
2007-04-20,9.55,9.88,9.55,9.76,51600,0
2007-04-23,9.66,9.88,9.63,9.8,78648,0
2007-04-24,9.32,10,9.32,9.94,69054,0
2007-04-25,9.74,9.74,8.79,9.33,126525,0
2007-04-26,9.28,9.49,8.88,9.27,104606,0
2007-04-27,9.09,9.24,8.85,8.99,98413,0
2007-04-30,8.99,8.99,8.75,8.79,81839,0
2007-05-01,8.75,8.92,8.71,8.74,63152,0
2007-05-02,8.93,8.93,8.72,8.73,89086,0
2007-05-03,8.78,8.82,8.66,8.7,59567,0
2007-05-04,8.6,8.7,8.36,8.43,79558,0
2007-05-07,8.34,8.34,8,8.26,110971,0
2007-05-08,8.11,8.25,8.07,8.16,60943,0
2007-05-09,8.07,8.25,7.98,8.02,123230,0
2007-05-10,7.82,8.14,7.81,8,92543,0
2007-05-11,8,8.13,7.85,8.02,24743,0
2007-05-14,7.86,8.05,7.56,8.04,185405,0
2007-05-15,8.05,8.07,7.78,8.01,52051,0
2007-05-16,7.95,8.02,7.8,8.02,27951,0
2007-05-17,8,8.25,8,8.16,28005,0
2007-05-18,8.11,8.19,7.89,8.07,42890,0
2007-05-21,8,8.22,8,8.06,66542,0
2007-05-22,8.01,8.24,8.01,8.12,47985,0
2007-05-23,8.05,8.46,8,8.37,32905,0
2007-05-24,8.5,8.75,8.32,8.6,84783,0
2007-05-25,8.61,8.64,8.33,8.41,49190,0
2007-05-29,8.46,8.59,8.3,8.35,36262,0
2007-05-30,8.2,8.59,7.82,8.24,33037,0
2007-05-31,8.35,8.5,8.22,8.4,32686,0
2007-06-01,8.34,8.46,8.18,8.33,33668,0
2007-06-04,8.27,8.35,8.1,8.2,42461,0
2007-06-05,8.13,8.17,8.08,8.14,59878,0
2007-06-06,8.23,8.35,8.09,8.32,18055,0
2007-06-07,8.22,8.22,8,8.07,81914,0
2007-06-08,8.06,8.1,7.88,8,54267,0
2007-06-11,7.87,7.9,7.55,7.9,42459,0
2007-06-12,7.93,7.98,7.73,7.76,13550,0
2007-06-13,7.63,7.82,7.09,7.27,65151,0
2007-06-14,7.33,7.5,6.92,7.17,179022,0
2007-06-15,7.15,7.26,6.62,7.17,638650,0
2007-06-18,7.17,7.65,7.17,7.65,78714,0
2007-06-19,7.65,7.72,7.44,7.72,39833,0
2007-06-20,7.77,7.91,7.71,7.73,48196,0
2007-06-21,7.7,7.83,7.67,7.8,22039,0
2007-06-22,7.81,7.81,7.66,7.76,16100,0
2007-06-25,7.79,7.79,7.68,7.68,16348,0
2007-06-26,7.68,7.78,7.68,7.69,24728,0
2007-06-27,7.69,7.9,7.68,7.74,27549,0
2007-06-28,7.74,7.74,7.68,7.68,26441,0
2007-06-29,7.71,7.91,7.68,7.88,33563,0
2007-07-02,7.79,8.01,7.79,8.01,54085,0
2007-07-03,8.01,8.66,7.99,8.66,61094,0
2007-07-05,8.69,8.74,8.13,8.42,49949,0
2007-07-06,8.4,8.61,8.4,8.41,11000,0
2007-07-09,8.59,8.59,8.2,8.31,22572,0
2007-07-10,8.28,8.29,8.1,8.27,36500,0
2007-07-11,8.24,8.5,8.17,8.37,31588,0
2007-07-12,8.28,8.5,8.15,8.48,20933,0
2007-07-13,8.49,8.53,7.97,8.34,11673,0
2007-07-16,8.17,8.37,8.14,8.34,18050,0
2007-07-17,8.33,8.39,8.23,8.36,13550,0
2007-07-18,8.19,8.36,8.19,8.32,19560,0
2007-07-19,8.35,8.52,8.33,8.52,50575,0
2007-07-20,8.55,8.57,8.32,8.46,26602,0
2007-07-23,8.58,8.6,8.35,8.44,20690,0
2007-07-24,8.4,8.49,8.03,8.18,46510,0
2007-07-25,8.54,8.8,8.51,8.54,70265,0
2007-07-26,8.57,8.57,8.13,8.24,39191,0
2007-07-27,8.2,8.41,8.2,8.31,24029,0
2007-07-30,8.24,8.98,8.24,8.6,30649,0
2007-07-31,8.58,8.85,8.31,8.46,58949,0
2007-08-01,8.58,8.74,8.41,8.64,74220,0
2007-08-02,8.67,8.67,8.3,8.43,54760,0
2007-08-03,8.49,8.55,8.26,8.28,13915,0
2007-08-06,8.31,8.36,8.1,8.28,43094,0
2007-08-07,8.25,8.35,8.05,8.19,14231,0
2007-08-08,8.22,8.43,8.11,8.26,32172,0
2007-08-09,8.26,8.47,7.95,8.34,34153,0
2007-08-10,8.37,8.5,8.13,8.4,56436,0
2007-08-13,8.35,8.5,8.23,8.38,10150,0
2007-08-14,8.37,8.49,8.32,8.4,11740,0
2007-08-15,8.3,8.46,8.29,8.43,10115,0
2007-08-16,8,8.31,8,8.21,34280,0
2007-08-17,8.16,8.4,8.15,8.25,26559,0
2007-08-20,8.22,8.29,8.15,8.26,23587,0
2007-08-21,8.26,8.36,8.21,8.24,5354,0
2007-08-22,8.3,8.37,8.18,8.37,25413,0
2007-08-23,8.45,8.8,8.45,8.73,33197,0
2007-08-24,8.8,8.88,8.68,8.73,25389,0
2007-08-27,8.95,9.45,8.91,9.12,94474,0
2007-08-28,9.09,9.2,8.91,8.99,58048,0
2007-08-29,9,9.28,8.9,9.11,19017,0
2007-08-30,9.11,9.3,8.94,8.94,18888,0
2007-08-31,8.99,9.2,8.73,8.77,39002,0
2007-09-04,8.61,8.7,8.33,8.7,40823,0
2007-09-05,8.7,8.7,8.31,8.41,31032,0
2007-09-06,8.45,8.7,8.45,8.6,11000,0
2007-09-07,8.69,8.69,8.43,8.55,10450,0
2007-09-10,8.52,8.52,8.14,8.14,19833,0
2007-09-11,8.05,8.2,7.67,7.99,24676,0
2007-09-12,7.96,8.5,7.94,8.49,25094,0
2007-09-13,8.49,8.55,8.27,8.42,41338,0
2007-09-14,8.48,8.68,8.43,8.57,33124,0
2007-09-17,8.6,8.72,8.27,8.6,36807,0
2007-09-18,8.52,8.82,8.35,8.71,11672,0
2007-09-19,8.64,8.9,8.63,8.9,13021,0
2007-09-20,8.97,8.97,8.61,8.69,9850,0
2007-09-21,8.8,8.8,8.5,8.75,14125,0
2007-09-24,8.63,8.71,8.26,8.5,35252,0
2007-09-25,8.5,8.63,7,8.39,8770,0
2007-09-26,8.38,8.66,8.32,8.47,194423,0
2007-09-27,8.41,8.64,8.26,8.64,17556,0
2007-09-28,8.68,8.75,8.4,8.71,18797,0
2007-10-01,8.77,8.79,8.44,8.7,21126,0
2007-10-02,8.63,8.63,8.38,8.38,40468,0
2007-10-03,8.3,8.55,8.3,8.48,19499,0
2007-10-04,8.61,8.64,8.48,8.58,26344,0
2007-10-05,8.62,8.76,8.62,8.76,20263,0
2007-10-08,8.76,8.8,8.59,8.61,11795,0
2007-10-09,8.54,8.81,8.4,8.81,7286,0
2007-10-10,8.82,8.99,8.5,8.96,25840,0
2007-10-11,9,9,8.77,8.87,11312,0
2007-10-12,8.76,8.92,8.76,8.9,57175,0
2007-10-15,8.9,9.08,8.9,9,10899,0
2007-10-16,9,9.09,8.85,9.02,27204,0
2007-10-17,8.77,9.04,8.77,9.01,24277,0
2007-10-18,8.96,9.13,8.9,9.13,12242,0
2007-10-19,9.23,9.39,9.13,9.27,46840,0
2007-10-22,9.3,9.38,9.2,9.3,15032,0
2007-10-23,9.3,9.45,9.2,9.42,440129,0
2007-10-24,9.2,9.21,6.77,7.98,267238,0
2007-10-25,7.75,8.23,7.57,7.74,112922,0
2007-10-26,7.52,7.84,7.17,7.25,66049,0
2007-10-29,7.21,7.28,6.84,7.23,55502,0
2007-10-30,7.28,7.28,6.79,6.83,60547,0
2007-10-31,6.93,7.25,6.93,7.18,25517,0
2007-11-01,7.2,7.2,6.7,7.02,49359,0
2007-11-02,6.87,7.17,6.87,7.04,46801,0
2007-11-05,6.75,7.24,6.6,7.04,38829,0
2007-11-06,6.93,7.32,6.93,7.23,24755,0
2007-11-07,7.23,7.23,6.86,7.01,54303,0
2007-11-08,7.11,7.25,6.99,7.24,9627,0
2007-11-09,7.24,7.24,6.7,7.06,17611,0
2007-11-12,6.91,7.23,6.58,7.19,39080,0
2007-11-13,7.24,7.47,7.15,7.44,14805,0
2007-11-14,7.46,7.46,7,7,28646,0
2007-11-15,6.73,7.04,6.67,7,22250,0
2007-11-16,6.89,6.97,6.62,6.73,21839,0
2007-11-19,6.64,6.75,6.41,6.59,24059,0
2007-11-20,6.53,6.62,6.4,6.5,28458,0
2007-11-21,6.41,6.45,6.4,6.42,11558,0
2007-11-23,6.35,6.4,6.26,6.31,8100,0
2007-11-26,6.25,6.26,6.03,6.19,16287,0
2007-11-27,6.08,6.29,6.05,6.29,18968,0
2007-11-28,6.22,6.62,6.16,6.43,9790,0
2007-11-29,6.45,6.51,6.44,6.49,4100,0
2007-11-30,6.43,6.73,6.18,6.57,21855,0
2007-12-03,6.71,6.8,6.6,6.8,22791,0
2007-12-04,6.71,6.74,6.44,6.54,20541,0
2007-12-05,6.47,6.75,6.42,6.69,8405,0
2007-12-06,6.75,7.3,6.67,7.07,26101,0
2007-12-07,7.15,7.19,6.93,7.09,10621,0
2007-12-10,7.25,7.43,6.83,7,36413,0
2007-12-11,7,7.33,7,7.05,13921,0
2007-12-12,7.05,7.06,6.96,7.05,10831,0
2007-12-13,6.96,7.09,6.93,7.06,12542,0
2007-12-14,7.56,7.57,7.01,7.07,19645,0
2007-12-17,7.08,7.32,7.08,7.23,3914,0
2007-12-18,7.06,7.23,6.98,7.11,14147,0
2007-12-19,6.78,7.14,6.75,7.06,20979,0
2007-12-20,7.02,7.1,7.01,7.1,7562,0
2007-12-21,7.1,7.14,7.02,7.03,12914,0
2007-12-24,6.93,7.27,6.82,7.09,18104,0
2007-12-26,6.98,7.29,6.98,7.29,6014,0
2007-12-27,7.1,7.34,7.1,7.33,30413,0
2007-12-28,6.95,7.3,6.9,7.26,13300,0
2007-12-31,6.94,7.42,6.86,7.3,16379,0
2008-01-02,7.2,7.4,7.05,7.4,23624,0
2008-01-03,7.47,7.47,7.11,7.34,21161,0
2008-01-04,7.35,7.39,6.86,7.12,14118,0
2008-01-07,6.89,7.44,6.82,7.18,24735,0
2008-01-08,7.17,7.18,7.01,7.15,1933,0
2008-01-09,7.07,7.17,6.81,7,15447,0
2008-01-10,6.93,6.96,6.8,6.95,10283,0
2008-01-11,6.79,7.04,6.5,6.86,37116,0
2008-01-14,6.8,7.42,6.67,6.85,9153,0
2008-01-15,6.84,7.1,6.69,6.95,5636,0
2008-01-16,7.01,7.38,6.61,7.25,75706,0
2008-01-17,7.01,7.18,6.71,6.97,12450,0
2008-01-18,7.19,7.25,6.7,6.85,8515,0
2008-01-22,6.37,7.01,6.37,6.71,25744,0
2008-01-23,6.97,7.03,6.48,6.93,119754,0
2008-01-24,6.83,6.96,6.37,6.61,29389,0
2008-01-25,6.99,6.99,6.83,6.83,125442,0
2008-01-28,6.73,7.13,6.72,6.96,36287,0
2008-01-29,6.77,6.96,6.63,6.82,13300,0
2008-01-30,6.8,6.85,6.42,6.69,12687,0
2008-01-31,6.57,6.74,6.51,6.68,9300,0
2008-02-01,6.64,6.95,6.47,6.74,15061,0
2008-02-04,6.94,6.99,6.75,6.75,39550,0
2008-02-05,6.74,6.88,6.59,6.7,13486,0
2008-02-06,6.62,6.7,6.52,6.65,4599,0
2008-02-07,6.58,6.88,6.22,6.55,44917,0
2008-02-08,6.49,6.63,6.32,6.33,19800,0
2008-02-11,6.41,6.53,5.86,6.53,59841,0
2008-02-12,6.44,6.62,6.25,6.36,45548,0
2008-02-13,6.49,6.57,5.76,6.3,111144,0
2008-02-14,6.33,6.77,6.27,6.6,19490,0
2008-02-15,6.5,6.8,6.26,6.6,17436,0
2008-02-19,6.53,6.73,6.35,6.49,24782,0
2008-02-20,6.49,6.49,6.19,6.36,10287,0
2008-02-21,6.37,6.51,6.37,6.49,12150,0
2008-02-22,6.4,6.49,6.03,6.42,19730,0
2008-02-25,6.34,6.41,6.06,6.11,13480,0
2008-02-26,6.01,6.22,6,6.06,20160,0
2008-02-27,6.1,6.45,6.01,6.39,21738,0
2008-02-28,6.22,6.4,6.02,6.4,39376,0
2008-02-29,6.52,6.98,6,6,51092,0
2008-03-03,6.11,6.16,5.82,5.91,17700,0
2008-03-04,5.85,5.89,5.75,5.76,8249,0
2008-03-05,5.74,5.82,5.56,5.58,25735,0
2008-03-06,5.62,5.67,5.51,5.51,93045,0
2008-03-07,5.55,5.66,5.21,5.49,71095,0
2008-03-10,5.44,5.51,5.26,5.4,45894,0
2008-03-11,5.27,5.96,5.21,5.72,65859,0
2008-03-12,5.49,5.94,5.36,5.45,19104,0
2008-03-13,5.26,5.45,5.16,5.43,11605,0
2008-03-14,5.45,5.47,5.38,5.43,6870,0
2008-03-17,5.87,5.87,5.25,5.34,8333,0
2008-03-18,5.24,5.42,5.2,5.24,58648,0
2008-03-19,5.16,5.29,5.11,5.16,17768,0
2008-03-20,5.15,5.2,5.11,5.2,8631,0
2008-03-24,5.11,5.27,5.04,5.27,75493,0
2008-03-25,5.25,5.34,5.1,5.3,28049,0
2008-03-26,5.18,5.41,5.12,5.26,5082,0
2008-03-27,5.33,5.33,5.21,5.21,3858,0
2008-03-28,5.21,5.29,5.21,5.25,27967,0
2008-03-31,5.17,5.4,5.02,5.24,20279,0
2008-04-01,5.06,5.48,5.06,5.34,5617,0
2008-04-02,5.43,5.49,5.15,5.34,33203,0
2008-04-03,5.26,5.33,5.21,5.25,28023,0
2008-04-04,5.31,5.42,5.22,5.28,32767,0
2008-04-07,5.3,5.56,5.27,5.56,12298,0
2008-04-08,5.54,5.69,5.38,5.48,44322,0
2008-04-09,5.49,5.67,5.38,5.46,65508,0
2008-04-10,5.46,5.59,5.38,5.48,8100,0
2008-04-11,5.47,5.67,5.04,5.18,57236,0
2008-04-14,5.04,5.71,5.04,5.52,19406,0
2008-04-15,5.33,5.74,5.21,5.4,12394,0
2008-04-16,5.34,5.89,5.32,5.89,9822,0
2008-04-17,5.85,5.86,5.59,5.74,15056,0
2008-04-18,5.6,5.88,5.56,5.8,17100,0
2008-04-21,5.74,5.88,5.6,5.85,16080,0
2008-04-22,5.88,5.97,5.61,5.85,8486,0
2008-04-23,5.72,5.93,5.34,5.81,26950,0
2008-04-24,5.85,5.88,5.71,5.88,3269,0
2008-04-25,5.81,5.91,5.58,5.86,8561,0
2008-04-28,5.85,5.93,5.66,5.89,5588,0
2008-04-29,5.87,5.93,5.7,5.93,8313,0
2008-04-30,5.73,6,5.71,5.97,17410,0
2008-05-01,6,6,5.85,5.95,6620,0
2008-05-02,5.82,5.95,5.76,5.89,15624,0
2008-05-05,5.93,5.93,5.55,5.72,18734,0
2008-05-06,5.75,5.75,5.39,5.61,10850,0
2008-05-07,5.59,5.61,5.34,5.58,18564,0
2008-05-08,5.37,5.66,5.37,5.66,45450,0
2008-05-09,5.66,5.66,5.49,5.66,7100,0
2008-05-12,5.61,5.74,5.61,5.7,19333,0
2008-05-13,5.64,5.73,5.51,5.54,32949,0
2008-05-14,5.59,5.75,5.59,5.74,11362,0
2008-05-15,5.75,5.75,5.7,5.72,4340,0
2008-05-16,5.66,5.74,5.66,5.73,1682,0
2008-05-19,5.7,5.7,5.5,5.61,15120,0
2008-05-20,5.66,5.69,5.54,5.54,13231,0
2008-05-21,5.54,5.58,5.27,5.43,18048,0
2008-05-22,5.39,5.44,5.28,5.36,7000,0
2008-05-23,5.29,5.35,5.23,5.3,8300,0
2008-05-27,5.18,5.4,5.12,5.27,12328,0
2008-05-28,5.34,5.36,5.16,5.25,20136,0
2008-05-29,5.2,5.33,5.19,5.25,20690,0
2008-05-30,5.22,5.28,5.09,5.14,16025,0
2008-06-02,5.13,5.16,5.02,5.12,18939,0
2008-06-03,5.13,5.15,5.03,5.14,11560,0
2008-06-04,5.03,5.23,5.01,5.18,27057,0
2008-06-05,5.13,5.21,5.12,5.2,16904,0
2008-06-06,5.16,5.22,5.13,5.2,17112,0
2008-06-09,5.15,5.15,5.02,5.04,18917,0
2008-06-10,5.07,5.1,4.91,5,31236,0
2008-06-11,5,5,4.95,4.99,6370,0
2008-06-12,4.96,5.08,4.95,4.98,5200,0
2008-06-13,5.06,5.06,4.91,4.94,3650,0
2008-06-16,4.9,5,4.85,4.95,17000,0
2008-06-17,4.9,5.03,4.85,4.95,170096,0
2008-06-18,4.95,5.01,4.94,4.96,12600,0
2008-06-19,5,5,4.87,4.96,3800,0
2008-06-20,4.88,4.98,4.86,4.86,5731,0
2008-06-23,4.9,4.96,4.86,4.86,5082,0
2008-06-24,4.87,4.91,4.57,4.85,39856,0
2008-06-25,4.83,4.85,4.56,4.85,15794,0
2008-06-26,4.78,4.9,4.78,4.89,13262,0
2008-06-27,4.84,4.99,4.67,4.86,31639,0
2008-06-30,4.79,4.88,4.68,4.88,16380,0
2008-07-01,4.76,4.87,4.72,4.74,20317,0
2008-07-02,4.69,4.83,4.61,4.78,7850,0
2008-07-03,4.8,4.89,4.8,4.89,1320,0
2008-07-07,4.82,4.83,4.57,4.75,14639,0
2008-07-08,4.67,4.89,4.62,4.89,16750,0
2008-07-09,4.7,4.9,4.62,4.8,9950,0
2008-07-10,4.72,4.9,4.63,4.9,11065,0
2008-07-11,4.78,4.8,4.34,4.8,40399,0
2008-07-14,4.62,4.77,4.62,4.77,2300,0
2008-07-15,4.63,4.77,4.62,4.76,15900,0
2008-07-16,4.7,4.8,4.69,4.79,18313,0
2008-07-17,4.67,4.8,4.58,4.79,27340,0
2008-07-18,4.69,4.8,4.6,4.8,159399,0
2008-07-21,4.8,4.8,4.62,4.79,166248,0
2008-07-22,4.65,4.8,4.63,4.8,19855,0
2008-07-23,4.65,4.77,4.62,4.62,15897,0
2008-07-24,4.72,4.72,4.46,4.57,29206,0
2008-07-25,4.5,4.67,4.5,4.67,14655,0
2008-07-28,4.7,4.7,4.56,4.62,6414,0
2008-07-29,4.63,4.66,4.54,4.6,31406,0
2008-07-30,4.48,4.7,4.48,4.52,34845,0
2008-07-31,4.43,4.7,4.43,4.7,23304,0
2008-08-01,4.62,4.69,4.57,4.64,18730,0
2008-08-04,4.55,4.69,4.37,4.37,182513,0
2008-08-05,4.53,4.63,4.35,4.58,31020,0
2008-08-06,4.57,4.62,4.44,4.55,34632,0
2008-08-07,4.46,4.6,4.46,4.58,67343,0
2008-08-08,4.48,4.58,4.38,4.38,36466,0
2008-08-11,4.46,4.6,4.43,4.56,44060,0
2008-08-12,4.53,4.53,4.46,4.5,75470,0
2008-08-13,4.46,4.51,4.41,4.49,16250,0
2008-08-14,4.47,4.5,4.42,4.5,23870,0
2008-08-15,4.5,4.54,4.43,4.5,19840,0
2008-08-18,4.48,4.52,4.45,4.5,11450,0
2008-08-19,4.52,4.55,4.45,4.5,20900,0
2008-08-20,4.5,4.58,4.46,4.54,246670,0
2008-08-21,4.54,4.64,4.51,4.52,18280,0
2008-08-22,4.56,4.65,4.45,4.61,9283,0
2008-08-25,4.6,4.65,4.54,4.62,23913,0
2008-08-26,4.58,4.64,4.57,4.62,865889,0
2008-08-27,4.64,5.02,4.64,5,26687,0
2008-08-28,4.9,4.99,4.9,4.99,22483,0
2008-08-29,4.81,4.99,4.81,4.95,10468,0
2008-09-02,4.99,4.99,4.91,4.98,6199,0
2008-09-03,4.94,5.13,4.93,5,32293,0
2008-09-04,4.96,5.04,4.94,4.98,15034,0
2008-09-05,4.96,5.01,4.93,4.99,11526,0
2008-09-08,4.99,5.04,4.96,5,9908,0
2008-09-09,4.95,5,4.95,4.99,11350,0
2008-09-10,5,5.05,4.9,5.04,13786,0
2008-09-11,4.97,5,4.9,4.98,9202,0
2008-09-12,4.98,5,4.94,5,10950,0
2008-09-15,4.87,5,4.87,5,5000,0
2008-09-16,4.91,5,4.05,5,14213,0
2008-09-17,4.99,5,4.73,5,34718,0
2008-09-18,4.81,5,4.76,4.98,13900,0
2008-09-19,5,5,4.87,4.9,25500,0
2008-09-22,4.92,4.92,4.72,4.84,14423,0
2008-09-23,4.73,4.91,4.66,4.87,9600,0
2008-09-24,4.74,4.89,4.62,4.86,16200,0
2008-09-25,4.83,4.9,4.7,4.87,12512,0
2008-09-26,4.85,4.95,4.62,4.94,14661,0
2008-09-29,4.8,4.89,4.09,4.85,17460,0
2008-09-30,4.74,4.9,4.65,4.86,8695,0
2008-10-01,4.85,4.87,4.67,4.83,7807,0
2008-10-02,4.78,4.78,4.54,4.6,9496,0
2008-10-03,4.67,4.7,4.44,4.57,8295,0
2008-10-06,4.38,4.49,3.34,3.4,32968,0
2008-10-07,3.4,3.56,3.05,3.21,28501,0
2008-10-08,3.2,3.36,2.7,3.25,597861,0
2008-10-09,3.3,3.3,2.66,2.79,11908,0
2008-10-10,2.57,2.57,1.67,1.98,125516,0
2008-10-13,2,2.15,1.95,2.02,128166,0
2008-10-14,2.15,2.3,2.15,2.16,46758,0
2008-10-15,2.21,2.25,2.1,2.16,28865,0
2008-10-16,2.09,2.14,1.9,2.06,43213,0
2008-10-17,2.1,2.17,2.06,2.13,57588,0
2008-10-20,2.13,2.24,2.08,2.19,13174,0
2008-10-21,2.26,2.26,2.08,2.19,95395,0
2008-10-22,2.24,2.3,1.96,2.05,15640,0
2008-10-23,2.05,2.11,1.99,2.09,35278,0
2008-10-24,1.95,2.29,1.95,2.03,11825,0
2008-10-27,2.11,2.11,1.95,2.05,13524,0
2008-10-28,2,2,1.86,1.9,17863,0
2008-10-29,2,2.06,1.94,1.98,37025,0
2008-10-30,2.01,2.09,1.94,2.05,50894,0
2008-10-31,2.05,2.21,2.05,2.15,21400,0
2008-11-03,2.14,2.45,2.13,2.45,26126,0
2008-11-04,2.46,2.53,2.45,2.53,6450,0
2008-11-05,2.59,2.8,2.43,2.78,15264,0
2008-11-06,2.77,2.79,2.43,2.54,12216,0
2008-11-07,2.48,2.74,2.41,2.56,11678,0
2008-11-10,2.79,2.79,2.58,2.68,8246,0
2008-11-11,2.65,2.8,2.65,2.79,13801,0
2008-11-12,2.7,2.73,2.33,2.52,14300,0
2008-11-13,2.35,2.35,2.24,2.25,15550,0
2008-11-14,2.28,2.28,2.05,2.1,20900,0
2008-11-17,2.05,2.24,2.05,2.13,17850,0
2008-11-18,2.21,2.24,2.07,2.07,14500,0
2008-11-19,2.05,2.05,1.98,1.99,22600,0
2008-11-20,1.94,2.09,1.94,1.95,16145,0
2008-11-21,1.94,1.97,1.73,1.91,64235,0
2008-11-24,2.08,2.08,1.9,2.05,31356,0
2008-11-25,2.24,2.24,2.07,2.07,6524,0
2008-11-26,2,2.18,2,2.02,39785,0
2008-11-28,2.17,2.19,2.05,2.05,3800,0
2008-12-01,2.05,2.09,2.01,2.05,9273,0
2008-12-02,2.01,2.12,2.01,2.06,17526,0
2008-12-03,2,2.15,2,2.09,8168,0
2008-12-04,2.18,2.18,2.08,2.14,14290,0
2008-12-05,2.07,2.17,2.04,2.17,33105,0
2008-12-08,2.13,2.33,2.13,2.32,17314,0
2008-12-09,2.33,2.49,2.33,2.49,22619,0
2008-12-10,2.62,2.72,2.53,2.6,25035,0
2008-12-11,2.35,2.64,2.32,2.64,13655,0
2008-12-12,2.6,2.73,2.58,2.66,23650,0
2008-12-15,2.7,2.73,2.66,2.67,60590,0
2008-12-16,2.7,2.7,2.6,2.6,7035,0
2008-12-17,2.5,2.72,2.5,2.6,8175,0
2008-12-18,2.72,2.73,2.66,2.69,15025,0
2008-12-19,2.72,2.79,2.66,2.79,22891,0
2008-12-22,2.77,2.77,2.5,2.64,160285,0
2008-12-23,2.69,2.73,2.57,2.7,33488,0
2008-12-24,2.77,2.77,2.69,2.74,1081,0
2008-12-26,2.7,2.73,2.62,2.73,65017,0
2008-12-29,2.71,2.74,2.62,2.62,28220,0
2008-12-30,2.65,2.66,2.53,2.59,14184,0
2008-12-31,2.57,2.63,2.55,2.59,9407,0
2009-01-02,2.77,2.78,2.64,2.78,11527,0
2009-01-05,2.68,2.78,2.68,2.7,26529,0
2009-01-06,2.72,2.84,2.71,2.83,44328,0
2009-01-07,2.92,3,2.85,2.96,18526,0
2009-01-08,2.98,3.13,2.88,3.12,5000,0
2009-01-09,2.88,3.17,2.88,3.12,3124,0
2009-01-12,3.15,3.15,3.07,3.09,3700,0
2009-01-13,3.02,3.06,2.88,3.04,6136,0
2009-01-14,3,3,2.86,2.99,3000,0
2009-01-15,2.88,2.98,2.85,2.92,4400,0
2009-01-16,2.82,3,2.82,2.99,53900,0
2009-01-20,2.89,2.89,2.8,2.8,62500,0
2009-01-21,2.76,2.89,2.74,2.82,10291,0
2009-01-22,2.78,2.83,2.76,2.83,13471,0
2009-01-23,2.76,2.86,2.74,2.8,12150,0
2009-01-26,2.77,2.8,2.71,2.8,36049,0
2009-01-27,2.8,2.81,2.75,2.81,3500,0
2009-01-28,2.8,2.83,2.77,2.8,8729,0
2009-01-29,2.77,2.82,2.72,2.82,1700,0
2009-01-30,2.8,2.83,2.71,2.8,2600,0
2009-02-02,2.75,2.8,2.69,2.8,3480,0
2009-02-03,2.74,2.8,2.73,2.8,2300,0
2009-02-04,2.7,2.81,2.66,2.81,1502,0
2009-02-05,2.82,2.85,2.79,2.85,61022,0
2009-02-06,2.85,2.9,2.82,2.85,62450,0
2009-02-09,2.91,2.96,2.87,2.93,700,0
2009-02-10,2.87,2.99,2.87,2.94,2800,0
2009-02-11,2.99,2.99,2.85,2.9,8444,0
2009-02-12,2.59,2.98,2.59,2.98,12468,0
2009-02-13,2.83,2.98,2.66,2.98,14807,0
2009-02-18,2.77,2.9,2.77,2.81,5671,0
2009-02-19,2.81,2.89,2.81,2.88,2000,0
2009-02-20,2.76,2.9,2.75,2.9,56510,0
2009-02-23,2.81,2.9,2.62,2.9,16200,0
2009-02-24,2.81,2.9,2.76,2.89,3383,0
2009-02-25,2.86,2.9,2.86,2.89,2100,0
2009-02-26,2.76,2.9,2.72,2.9,3705,0
2009-02-27,2.77,2.95,2.7,2.95,5317,0
2009-03-02,2.77,2.95,2.77,2.85,4134,0
2009-03-03,2.73,2.85,2.29,2.7,15183,0
2009-03-04,2.87,2.9,2.48,2.76,5375,0
2009-03-05,2.59,2.81,2.59,2.8,3600,0
2009-03-06,2.71,2.75,2.38,2.7,32871,0
2009-03-09,2.61,2.7,2.58,2.7,5300,0
2009-03-10,2.57,2.75,2.57,2.75,3815,0
2009-03-11,2.39,2.75,2.39,2.63,9253,0
2009-03-12,2.74,2.74,2.64,2.74,3300,0
2009-03-13,2.75,2.75,2.64,2.7,7500,0
2009-03-16,2.61,2.65,2.56,2.65,11585,0
2009-03-17,2.55,2.7,2.53,2.7,6800,0
2009-03-18,2.57,2.7,2.57,2.7,9900,0
2009-03-19,2.7,2.7,2.6,2.64,5773,0
2009-03-20,2.69,2.69,2.55,2.61,4243,0
2009-03-23,2.6,2.7,2.6,2.69,6009,0
2009-03-24,2.35,2.7,2.35,2.69,8640,0
2009-03-25,2.62,2.7,2.61,2.7,10880,0
2009-03-26,2.63,2.78,2.58,2.58,8387,0
2009-03-27,2.8,2.8,2.66,2.79,3500,0
2009-03-30,2.66,2.79,2.66,2.78,1500,0
2009-03-31,2.73,2.8,2.71,2.78,3600,0
2009-04-01,2.8,2.8,2.73,2.77,1900,0
2009-04-02,2.79,2.8,2.36,2.48,59317,0
2009-04-03,2.43,2.6,2.4,2.45,5000,0
2009-04-06,2.58,2.59,2.35,2.5,7000,0
2009-04-07,2.5,2.52,2.4,2.5,3223,0
2009-04-08,2.52,2.52,2.35,2.47,19700,0
2009-04-09,2.77,2.77,2.5,2.52,3100,0
2009-04-13,2.54,2.54,2.33,2.43,5900,0
2009-04-14,2.35,2.43,2.08,2.23,9000,0
2009-04-15,2.24,2.27,2.23,2.27,3100,0
2009-04-16,2.3,2.39,2.3,2.39,2800,0
2009-04-17,2.35,2.42,2.35,2.41,5089,0
2009-04-20,2.34,2.44,2.34,2.38,1900,0
2009-04-21,2.33,2.44,2.33,2.39,3200,0
2009-04-22,2.43,2.44,2.4,2.4,2500,0
2009-04-23,2.42,2.42,2.36,2.38,2000,0
2009-04-24,2.45,2.45,2.24,2.24,7532,0
2009-04-27,2.34,2.45,2.34,2.41,3748,0
2009-04-28,2.44,2.44,2.44,2.44,100,0
2009-04-29,2.37,2.44,2.37,2.44,4900,0
2009-04-30,2.42,2.44,2.28,2.42,19390,0
2009-05-01,2.4,2.44,2.37,2.44,5400,0
2009-05-04,2.44,2.63,2.44,2.63,40069,0
2009-05-05,2.67,2.85,2.62,2.65,18400,0
2009-05-06,2.56,2.79,2.55,2.6,11849,0
2009-05-07,2.6,2.64,2.55,2.61,17975,0
2009-05-08,2.65,2.65,2.57,2.65,19867,0
2009-05-11,2.55,2.71,2.52,2.61,21370,0
2009-05-12,2.72,2.72,2.49,2.56,8210,0
2009-05-13,2.48,2.71,2.48,2.54,6186,0
2009-05-14,2.48,2.72,2.48,2.57,5307,0
2009-05-15,2.68,2.68,2.54,2.57,5433,0
2009-05-18,2.69,2.69,2.52,2.57,17693,0
2009-05-19,2.59,2.61,2.57,2.57,10100,0
2009-05-20,2.6,2.74,2.6,2.66,6800,0
2009-05-21,2.69,2.7,2.64,2.68,4600,0
2009-05-22,2.7,2.73,2.59,2.66,10150,0
2009-05-26,2.59,2.73,2.59,2.66,6232,0
2009-05-27,2.61,2.67,2.61,2.65,4589,0
2009-05-28,2.61,2.74,2.54,2.7,8300,0
2009-05-29,2.64,2.85,2.64,2.85,7416,0
2009-06-01,2.74,2.85,2.49,2.78,11875,0
2009-06-02,2.82,2.84,2.76,2.8,5600,0
2009-06-03,2.84,2.9,2.81,2.9,4950,0
2009-06-04,2.84,2.9,2.79,2.9,10400,0
2009-06-08,2.85,2.9,2.42,2.48,13500,0
2009-06-09,2.58,2.84,2.58,2.84,8426,0
2009-06-10,2.68,2.68,2.53,2.6,13611,0
2009-06-11,2.68,2.87,2.6,2.87,16504,0
2009-06-12,2.9,2.9,2.84,2.87,6457,0
2009-06-15,2.82,2.88,2.82,2.88,1800,0
2009-06-18,2.45,2.9,2.45,2.9,4000,0
2009-06-19,2.8,2.9,2.53,2.89,4567,0
2009-06-22,2.85,2.85,2.72,2.79,3500,0
2009-06-23,2.89,2.89,2.51,2.88,5300,0
2009-06-24,2.7,2.85,2.59,2.59,3022,0
2009-06-25,2.89,2.9,2.71,2.81,7400,0
2009-06-26,2.76,2.84,2.75,2.8,11300,0
2009-06-29,2.72,2.83,2.6,2.81,5185,0
2009-06-30,2.54,2.83,2.52,2.58,12850,0
2009-07-01,2.61,2.83,2.6,2.63,5828,0
2009-07-02,2.54,2.74,2.16,2.45,30325,0
2009-07-06,2.29,2.45,2.21,2.44,3676,0
2009-07-07,2.35,2.45,2.23,2.23,1246,0
2009-07-08,2.44,2.44,2.22,2.4,8443,0
2009-07-09,2.43,2.44,2.38,2.43,5255,0
2009-07-10,2.43,2.67,2.4,2.5,4750,0
2009-07-13,2.52,2.68,2.3,2.42,20950,0
2009-07-14,2.49,2.5,2.42,2.5,8750,0
2009-07-15,2.43,2.58,2.41,2.58,9190,0
2009-07-16,2.5,2.5,2.48,2.49,600,0
2009-07-17,2.5,2.58,2.38,2.49,8500,0
2009-07-20,2.45,2.68,2.37,2.68,2966,0
2009-07-21,2.53,2.59,2.43,2.51,16520,0
2009-07-22,2.45,2.65,2.45,2.58,2519,0
2009-07-23,2.64,2.69,2.59,2.67,2488,0
2009-07-24,2.59,2.66,2.58,2.66,680,0
2009-07-27,2.51,2.62,2.45,2.61,1600,0
2009-07-28,2.6,2.62,2.6,2.62,5300,0
2009-07-29,2.65,2.66,2.61,2.65,1600,0
2009-07-30,2.65,2.65,2.62,2.65,1100,0
2009-07-31,2.63,2.66,2.63,2.64,2480,0
2009-08-03,2.69,2.72,2.64,2.7,20743,0
2009-08-04,2.72,2.75,2.7,2.73,1744,0
2009-08-05,2.66,2.75,2.66,2.74,3883,0
2009-08-06,2.64,2.87,2.64,2.86,31261,0
2009-08-07,2.9,2.9,2.71,2.75,41694,0
2009-08-10,2.78,2.9,2.7,2.8,20750,0
2009-08-11,2.71,2.9,2.7,2.85,16544,0
2009-08-12,2.83,2.89,2.79,2.89,2400,0
2009-08-13,2.74,2.8,2.7,2.8,1500,0
2009-08-14,2.9,2.9,2.7,2.75,12713,0
2009-08-17,2.78,2.78,2.69,2.71,6400,0
2009-08-18,2.69,2.75,2.64,2.74,9180,0
2009-08-19,2.75,3.08,2.61,2.77,52821,0
2009-08-20,2.8,3.14,2.64,2.96,78807,0
2009-08-21,3.14,3.34,2.9,3.09,8388,0
2009-08-24,3.05,3.16,2.92,3,3600,0
2009-08-25,3.11,3.17,2.9,3.17,8297,0
2009-08-26,3.05,3.05,2.95,2.95,12125,0
2009-08-27,2.87,3.07,2.87,2.94,5575,0
2009-08-28,2.88,3.08,2.88,3.08,5506,0
2009-08-31,3.14,3.17,2.89,3.17,14523,0
2009-09-01,3.09,3.16,2.88,3.03,15811,0
2009-09-02,3.16,3.16,2.96,3.13,2900,0
2009-09-03,2.96,3.16,2.9,3.16,11114,0
2009-09-04,3.03,3.08,2.99,3.07,12800,0
2009-09-08,3.09,3.12,2.95,3.02,13774,0
2009-09-09,3.08,3.08,2.9,2.99,9272,0
2009-09-10,2.94,3.05,2.94,3,7100,0
2009-09-11,3.07,3.07,2.96,3,6075,0
2009-09-14,3.07,3.07,2.95,3.05,10700,0
2009-09-15,2.97,3.06,2.91,3.02,7073,0
2009-09-16,3.05,3.06,2.98,3.02,4000,0
2009-09-17,2.96,3.02,2.92,2.98,6312,0
2009-09-18,2.93,2.99,2.91,2.99,8543,0
2009-09-21,2.98,3.02,2.97,3,5877,0
2009-09-22,2.99,3.05,2.97,2.99,13087,0
2009-09-23,2.95,2.95,2.9,2.95,5800,0
2009-09-24,2.87,2.95,2.87,2.95,3900,0
2009-09-25,2.89,2.95,2.81,2.95,12992,0
2009-09-28,2.94,2.95,2.9,2.95,3635,0
2009-09-29,2.95,2.95,2.79,2.95,6160,0
2009-09-30,2.95,2.95,2.94,2.94,4035,0
2009-10-01,2.94,3,2.83,2.89,12806,0
2009-10-02,2.94,2.95,2.77,2.77,52356,0
2009-10-05,2.95,3.16,2.83,2.96,3690,0
2009-10-06,3.04,3.04,3,3,200,0
2009-10-07,3,3.06,2.88,3,4000,0
2009-10-08,3.06,3.06,2.96,2.99,3100,0
2009-10-09,2.98,3.02,2.98,3.02,1800,0
2009-10-12,3.06,3.06,3,3.02,2000,0
2009-10-13,2.87,3.03,2.87,3.03,1000,0
2009-10-14,2.95,3,2.85,2.99,2200,0
2009-10-15,3.02,3.02,2.83,3.02,4167,0
2009-10-19,2.95,2.99,2.79,2.92,10707,0
2009-10-20,2.92,2.92,2.86,2.9,7670,0
2009-10-21,2.98,2.98,2.81,2.86,3900,0
2009-10-22,2.96,3.01,2.96,2.97,450,0
2009-10-23,3,3.01,2.95,2.98,11198,0
2009-10-26,2.98,3.02,2.9,2.94,13500,0
2009-10-27,2.95,3,2.89,2.93,3990,0
2009-10-28,2.83,2.85,2.83,2.85,770,0
2009-10-29,2.99,3,2.9,2.93,2276,0
2009-10-30,3,3,2.85,2.85,3300,0
2009-11-02,2.95,2.95,2.81,2.85,5737,0
2009-11-03,2.97,2.97,2.8,2.85,2847,0
2009-11-04,2.99,2.99,2.87,2.99,1500,0
2009-11-05,2.87,2.94,2.78,2.85,22600,0
2009-11-06,2.85,2.93,2.79,2.83,4000,0
2009-11-09,2.9,2.9,2.73,2.84,11382,0
2009-11-10,2.8,2.84,2.73,2.82,50090,0
2009-11-11,2.82,2.82,2.78,2.82,36689,0
2009-11-12,2.72,2.82,2.7,2.74,19378,0
2009-11-13,2.71,2.76,2.71,2.75,5200,0
2009-11-16,2.71,2.76,2.66,2.75,17033,0
2009-11-17,2.56,2.75,2.56,2.7,16000,0
2009-11-18,2.74,2.74,2.66,2.7,7718,0
2009-11-19,2.68,2.7,2.64,2.7,4900,0
2009-11-20,2.55,2.7,2.48,2.7,11120,0
2009-11-23,2.66,2.7,2.65,2.7,15800,0
2009-11-24,2.65,2.7,2.62,2.69,12400,0
2009-11-25,2.64,2.7,2.62,2.7,41974,0
2009-11-27,2.65,2.74,2.65,2.74,900,0
2009-11-30,2.67,2.74,2.58,2.74,23285,0
2009-12-01,2.65,2.81,2.65,2.81,28075,0
2009-12-02,2.67,2.82,2.66,2.8,491777,0
2009-12-03,2.8,2.8,2.75,2.76,6774,0
2009-12-04,2.77,2.88,2.76,2.79,5347,0
2009-12-07,2.76,2.88,2.75,2.78,8737,0
2009-12-08,2.98,2.98,2.67,2.79,7510,0
2009-12-09,2.64,2.84,2.64,2.84,4300,0
2009-12-10,2.73,2.84,2.7,2.84,8680,0
2009-12-11,2.88,2.88,2.84,2.84,400,0
2009-12-14,2.6,2.84,2.6,2.84,24651,0
2009-12-15,2.79,2.84,2.79,2.84,914,0
2009-12-16,2.66,2.84,2.66,2.75,174394,0
2009-12-17,2.79,2.83,2.58,2.79,45800,0
2009-12-18,2.8,2.84,2.75,2.84,61029,0
2009-12-21,2.75,2.83,2.75,2.83,54038,0
2009-12-22,2.78,2.85,2.75,2.85,24345,0
2009-12-23,2.8,2.9,2.75,2.9,16635,0
2009-12-24,2.84,2.89,2.8,2.89,23100,0
2009-12-28,2.83,3,2.83,2.99,39325,0
2009-12-29,2.96,3,2.93,2.99,4291,0
2009-12-30,2.99,3.03,2.89,2.98,43389,0
2009-12-31,2.99,3,2.86,2.97,26100,0
2010-01-04,3,3.01,2.92,2.98,14820,0
2010-01-05,2.99,3.05,2.99,3.05,19688,0
2010-01-06,3.13,3.15,2.9,2.97,23010,0
2010-01-07,3.07,3.07,2.78,2.9,23963,0
2010-01-08,2.84,2.98,2.84,2.94,18362,0
2010-01-11,2.95,2.95,2.76,2.89,35164,0
2010-01-12,2.87,2.95,2.85,2.94,11274,0
2010-01-13,2.94,2.94,2.85,2.86,5325,0
2010-01-14,2.89,2.95,2.86,2.92,114549,0
2010-01-15,2.93,3,2.92,2.99,31386,0
2010-01-19,2.98,3.05,2.87,3.02,18456,0
2010-01-20,3,3.03,2.86,3.03,6114,0
2010-01-21,3.01,3.05,2.9,3,6100,0
2010-01-22,2.95,3,2.91,3,3925,0
2010-01-25,2.92,2.97,2.8,2.97,4852,0
2010-01-26,2.91,2.97,2.91,2.97,900,0
2010-01-27,2.9,2.99,2.9,2.99,5000,0
2010-01-28,2.99,2.99,2.96,2.99,3225,0
2010-01-29,2.96,3,2.94,3,2450,0
2010-02-01,2.92,2.99,2.91,2.99,3342,0
2010-02-02,2.98,3,2.93,3,12348,0
2010-02-03,2.98,3,2.96,3,3491,0
2010-02-04,2.95,2.97,2.95,2.97,933,0
2010-02-05,2.95,2.98,2.91,2.97,2300,0
2010-02-09,2.91,2.97,2.87,2.96,10913,0
2010-02-11,2.91,2.97,2.86,2.96,10783,0
2010-02-12,2.92,2.97,2.77,2.95,24098,0
2010-02-16,2.88,2.95,2.88,2.91,4701,0
2010-02-17,2.9,2.94,2.9,2.93,2072,0
2010-02-18,2.93,2.95,2.9,2.93,3010,0
2010-02-19,2.9,2.94,2.88,2.93,6600,0
2010-02-22,2.95,2.99,2.94,2.96,10182,0
2010-02-23,2.91,2.99,2.89,2.99,1872,0
2010-02-24,2.93,2.98,2.81,2.96,3811,0
2010-02-25,2.92,2.95,2.91,2.95,850,0
2010-02-26,2.91,3,2.82,3,9998,0
2010-03-01,2.95,3,2.95,3,3433,0
2010-03-02,2.96,3.13,2.96,3.06,9702,0
2010-03-03,3.01,3.14,2.97,3.1,20027,0
2010-03-04,3.08,3.23,3.05,3.14,38577,0
2010-03-05,3.12,3.17,3.05,3.13,9901,0
2010-03-08,3.14,3.14,3,3.13,18841,0
2010-03-09,3.1,3.14,3.04,3.14,30173,0
2010-03-10,3.11,3.14,3.09,3.14,13600,0
2010-03-11,3.1,3.15,3.01,3.13,22627,0
2010-03-12,3.11,3.12,3.08,3.12,5200,0
2010-03-15,3.09,3.13,3.05,3.12,4350,0
2010-03-16,3.1,3.15,3.08,3.14,45876,0
2010-03-17,3.12,3.15,3.1,3.15,38949,0
2010-03-18,3.08,3.14,3.08,3.13,5100,0
2010-03-19,3.11,3.13,3.02,3.12,5365,0
2010-03-22,3.11,3.14,3.01,3.09,36114,0
2010-03-23,3.07,3.12,3.03,3.12,5714,0
2010-03-24,3.22,3.3,2.97,3.1,18935,0
2010-03-25,3.07,3.09,2.97,2.97,13629,0
2010-03-26,2.97,3.01,2.91,3,6516,0
2010-03-29,2.96,3.05,2.96,3.03,103053,0
2010-03-30,3,3.17,3,3.09,27759,0
2010-03-31,3.06,3.2,3.02,3.2,6352,0
2010-04-01,3.15,3.36,3.09,3.17,8346,0
2010-04-05,3.13,3.23,3.13,3.19,400,0
2010-04-06,3.24,3.42,3.13,3.22,7273,0
2010-04-07,3.22,3.24,3.11,3.23,20380,0
2010-04-08,3.18,3.39,3.18,3.37,110066,0
2010-04-09,3.34,3.38,3.22,3.36,57600,0
2010-04-12,3.26,3.33,3.11,3.15,79503,0
2010-04-13,3.13,3.15,2.95,2.96,75999,0
2010-04-14,3,3,2.93,2.99,31245,0
2010-04-15,2.95,3.02,2.91,2.96,12101,0
2010-04-16,2.94,3,2.92,2.95,17602,0
2010-04-19,2.93,2.97,2.92,2.95,92900,0
2010-04-20,2.9,2.99,2.9,2.96,10000,0
2010-04-21,2.89,2.99,2.89,2.99,1300,0
2010-04-22,2.94,2.98,2.94,2.98,3880,0
2010-04-23,2.94,3,2.94,3,2975,0
2010-04-26,2.96,3.02,2.96,3.02,6433,0
2010-04-27,2.97,3.15,2.83,3,60810,0
2010-04-28,3.01,3.16,2.95,3.13,52280,0
2010-04-29,3.11,3.25,3.1,3.22,62011,0
2010-04-30,3.2,3.24,3.16,3.16,4213,0
2010-05-03,3.15,3.2,3.13,3.15,3630,0
2010-05-04,3.09,3.16,3.07,3.14,4829,0
2010-05-05,3.05,3.1,2.98,3.05,10972,0
2010-05-06,2.98,3.1,2.93,2.99,19291,0
2010-05-07,2.9,3.1,2.82,2.99,15798,0
2010-05-10,3.02,3.09,2.83,3.02,9255,0
2010-05-11,2.97,3.06,2.91,3,12650,0
2010-05-12,2.97,3.03,2.96,3.01,4500,0
2010-05-13,3.02,3.07,2.95,3.05,23756,0
2010-05-14,2.95,3.03,2.9,3,4994,0
2010-05-17,2.98,3,2.86,2.98,6460,0
2010-05-18,2.88,2.98,2.87,2.98,10800,0
2010-05-19,2.92,3.02,2.9,3,11610,0
2010-05-20,2.94,2.96,2.85,2.93,3469,0
2010-05-21,2.82,2.93,2.82,2.93,1900,0
2010-05-24,2.86,2.94,2.83,2.92,10993,0
2010-05-25,2.86,2.99,2.83,2.96,5700,0
2010-05-26,2.89,3,2.87,2.98,11183,0
2010-05-27,2.92,2.96,2.88,2.96,11495,0
2010-05-28,2.93,2.99,2.91,2.98,2400,0
2010-06-01,2.92,2.99,2.82,2.9,7371,0
2010-06-02,2.82,2.92,2.75,2.89,7391,0
2010-06-03,2.92,2.92,2.79,2.89,10072,0
2010-06-04,2.82,2.84,2.74,2.84,3514,0
2010-06-07,2.81,2.85,2.72,2.83,10277,0
2010-06-08,2.75,2.83,2.7,2.82,13616,0
2010-06-09,2.83,2.85,2.73,2.8,5200,0
2010-06-10,2.82,2.84,2.73,2.84,5300,0
2010-06-11,2.84,2.85,2.65,2.84,5000,0
2010-06-14,2.82,2.85,2.76,2.83,2964,0
2010-06-15,2.79,2.84,2.76,2.84,2210,0
2010-06-16,2.79,2.85,2.75,2.84,5300,0
2010-06-18,2.82,2.84,2.82,2.84,3200,0
2010-06-21,2.84,2.91,2.81,2.91,4600,0
2010-06-22,2.78,2.93,2.75,2.91,7459,0
2010-06-28,2.88,2.95,2.88,2.94,5225,0
2010-06-29,2.83,2.92,2.83,2.9,2387,0
2010-06-30,2.9,2.9,2.84,2.9,1725,0
2010-07-01,2.86,2.92,2.81,2.91,5924,0
2010-07-02,2.82,2.9,2.81,2.9,3900,0
2010-07-06,2.77,2.9,2.77,2.88,2400,0
2010-07-07,2.83,2.88,2.8,2.88,700,0
2010-07-08,2.87,2.89,2.78,2.84,3800,0
2010-07-09,2.76,2.89,2.68,2.85,10200,0
2010-07-12,2.71,2.75,2.5,2.65,36275,0
2010-07-13,2.65,2.66,2.46,2.65,53445,0
2010-07-14,2.74,2.74,2.59,2.6,5400,0
2010-07-16,2.51,2.51,2.51,2.51,200,0
2010-07-19,2.38,2.51,2.38,2.46,25089,0
2010-07-20,2.41,2.42,2.32,2.33,4003,0
2010-07-21,2.47,2.6,2.36,2.36,2795,0
2010-07-22,2.39,2.56,2.39,2.48,1301,0
2010-07-23,2.5,2.58,2.5,2.56,1700,0
2010-07-26,2.56,2.79,2.4,2.7,4154,0
2010-07-27,2.65,2.69,2.57,2.68,5200,0
2010-07-28,2.6,2.65,2.6,2.65,2100,0
2010-07-29,2.58,2.58,2.45,2.45,31810,0
2010-07-30,2.48,2.48,2.44,2.45,12500,0
2010-08-02,2.4,2.84,2.4,2.71,82941,0
2010-08-03,2.65,2.77,2.6,2.67,25166,0
2010-08-04,2.74,2.75,2.62,2.66,24202,0
2010-08-05,2.74,2.77,2.7,2.74,33802,0
2010-08-06,2.69,2.74,2.6,2.74,2518,0
2010-08-09,2.69,2.88,2.64,2.78,6216,0
2010-08-10,2.67,2.81,2.62,2.78,1778,0
2010-08-11,2.74,2.77,2.67,2.75,2167,0
2010-08-12,2.78,2.78,2.75,2.75,225,0
2010-08-13,2.74,2.76,2.61,2.65,24651,0
2010-08-16,2.57,2.69,2.49,2.69,32291,0
2010-08-17,2.65,2.7,2.65,2.7,12590,0
2010-08-18,2.67,2.87,2.67,2.79,8900,0
2010-08-19,2.87,2.87,2.74,2.8,207500,0
2010-08-20,2.77,2.86,2.74,2.82,2503,0
2010-08-23,2.86,2.89,2.75,2.82,12238,0
2010-08-24,2.88,2.88,2.78,2.83,1650,0
2010-08-25,2.89,2.89,2.71,2.75,13982,0
2010-08-26,2.89,2.89,2.63,2.73,9115,0
2010-08-27,2.86,2.86,2.73,2.84,800,0
2010-08-30,2.84,2.94,2.84,2.94,13989,0
2010-08-31,2.82,2.96,2.74,2.77,12213,0
2010-09-01,2.8,2.9,2.75,2.9,8731,0
2010-09-03,2.73,2.94,2.73,2.94,3957,0
2010-09-07,2.8,2.89,2.74,2.87,2252,0
2010-09-08,2.92,2.92,2.8,2.87,10200,0
2010-09-09,2.92,2.92,2.92,2.92,100,0
2010-09-10,2.8,2.93,2.72,2.93,16899,0
2010-09-13,2.88,2.97,2.67,2.97,17587,0
2010-09-14,2.98,2.98,2.79,2.9,25536,0
2010-09-15,2.76,2.9,2.76,2.81,8700,0
2010-09-16,2.8,2.86,2.69,2.76,272885,0
2010-09-17,2.78,2.87,2.73,2.87,9766,0
2010-09-20,2.8,2.8,2.76,2.78,18194,0
2010-09-21,2.76,2.79,2.76,2.79,1100,0
2010-09-22,2.8,2.9,2.72,2.8,44796,0
2010-09-23,2.75,2.78,2.71,2.75,13900,0
2010-09-24,2.77,2.79,2.71,2.76,12698,0
2010-09-27,2.74,2.77,2.74,2.75,17999,0
2010-09-28,2.72,2.77,2.69,2.77,7570,0
2010-09-29,2.7,2.74,2.67,2.73,2125,0
2010-09-30,2.71,2.75,2.71,2.72,2400,0
2010-10-01,2.69,2.74,2.67,2.74,3200,0
2010-10-04,2.7,2.73,2.69,2.73,4700,0
2010-10-05,2.68,2.83,2.67,2.75,16354,0
2010-10-06,2.82,2.84,2.76,2.81,4594,0
2010-10-07,2.83,2.87,2.72,2.81,25800,0
2010-10-08,2.89,2.91,2.81,2.89,4975,0
2010-10-11,2.95,2.99,2.89,2.92,39093,0
2010-10-12,2.92,2.92,2.77,2.89,7115,0
2010-10-13,2.91,2.91,2.86,2.91,38735,0
2010-10-14,2.91,2.92,2.86,2.91,5700,0
2010-10-15,2.85,2.94,2.85,2.94,3566,0
2010-10-18,2.95,3.03,2.88,3,23206,0
2010-10-19,3.02,3.02,2.82,2.9,13479,0
2010-10-20,2.9,2.99,2.86,2.98,8450,0
2010-10-21,2.88,2.96,2.79,2.95,6274,0
2010-10-22,2.91,2.94,2.86,2.93,23534,0
2010-10-25,2.95,3,2.94,2.97,21073,0
2010-10-26,3.02,3.02,2.9,2.97,5272,0
2010-10-27,2.93,3.02,2.89,2.97,7186,0
2010-10-29,2.9,2.96,2.88,2.89,6000,0
2010-11-01,2.88,2.97,2.87,2.88,11355,0
2010-11-02,2.96,2.96,2.79,2.91,12026,0
2010-11-03,2.9,2.96,2.78,2.82,40079,0
2010-11-04,2.89,2.89,2.71,2.85,4556,0
2010-11-05,2.92,2.97,2.8,2.95,23816,0
2010-11-08,2.91,2.97,2.85,2.89,2157,0
2010-11-09,2.85,2.88,2.7,2.7,4230,0
2010-11-10,2.78,2.8,2.72,2.76,6340,0
2010-11-11,2.84,2.84,2.72,2.79,3100,0
2010-11-12,2.74,2.79,2.7,2.77,4579,0
2010-11-15,2.82,2.85,2.72,2.84,104997,0
2010-11-16,2.85,2.9,2.84,2.9,6048,0
2010-11-17,2.93,2.94,2.84,2.87,2502,0
2010-11-18,2.93,2.93,2.81,2.84,4100,0
2010-11-19,2.8,2.88,2.77,2.79,29968,0
2010-11-22,2.73,2.85,2.73,2.8,38027,0
2010-11-23,2.74,2.84,2.73,2.83,5700,0
2010-11-24,2.78,3,2.77,3,38004,0
2010-11-26,2.93,2.97,2.87,2.95,7791,0
2010-11-29,2.89,2.93,2.8,2.89,19681,0
2010-11-30,2.91,2.93,2.87,2.88,10845,0
2010-12-01,2.89,2.93,2.81,2.9,2500,0
2010-12-02,2.86,2.86,2.73,2.81,56525,0
2010-12-03,2.85,2.85,2.7,2.75,21345,0
2010-12-06,2.79,2.79,2.68,2.75,3100,0
2010-12-07,2.72,2.78,2.64,2.78,104640,0
2010-12-08,2.69,2.89,2.67,2.85,14459,0
2010-12-09,2.81,2.82,2.74,2.78,23112,0
2010-12-10,2.83,2.83,2.7,2.77,8000,0
2010-12-13,2.78,2.78,2.68,2.73,13100,0
2010-12-14,2.7,2.73,2.67,2.73,8030,0
2010-12-15,2.73,2.73,2.36,2.65,464110,0
2010-12-16,2.53,2.64,2.53,2.57,79417,0
2010-12-17,2.57,2.61,2.53,2.57,15643,0
2010-12-20,2.57,2.58,2.52,2.53,4935,0
2010-12-21,2.52,2.6,2.52,2.6,22207,0
2010-12-22,2.64,2.72,2.6,2.67,11056,0
2010-12-23,2.67,2.77,2.65,2.7,8006,0
2010-12-27,2.62,2.63,2.52,2.6,137100,0
2010-12-28,2.58,2.64,2.58,2.62,9542,0
2010-12-29,2.56,2.59,2.51,2.56,6129,0
2010-12-30,2.53,2.57,2.27,2.35,171571,0
2010-12-31,2.35,2.43,2.35,2.35,29350,0
2011-01-03,2.4,2.41,2.35,2.39,10619,0
2011-01-04,2.37,2.39,2.35,2.38,3451,0
2011-01-05,2.35,2.4,2.35,2.38,17235,0
2011-01-06,2.39,2.39,2.3,2.35,21676,0
2011-01-07,2.34,2.34,2.29,2.29,5215,0
2011-01-10,2.21,2.25,2.15,2.19,38557,0
2011-01-11,2.23,2.23,2.17,2.23,39592,0
2011-01-12,2.21,2.37,2.21,2.37,33123,0
2011-01-13,2.31,2.44,2.31,2.4,18515,0
2011-01-14,2.37,2.43,2.37,2.43,2487,0
2011-01-18,2.42,2.42,2.37,2.38,2266,0
2011-01-19,2.37,2.39,2.33,2.35,16703,0
2011-01-20,2.35,2.38,2.35,2.35,4687,0
2011-01-21,2.3,2.38,2.19,2.35,27830,0
2011-01-24,2.35,2.38,2.31,2.36,15975,0
2011-01-25,2.35,2.35,2.19,2.28,4587,0
2011-01-26,2.28,2.32,2.28,2.32,2500,0
2011-01-27,2.32,2.32,2.32,2.32,100,0
2011-01-28,2.3,2.3,2.3,2.3,200,0
2011-01-31,2.32,2.32,2.32,2.32,500,0
2011-02-01,2.31,2.33,2.24,2.33,5943,0
2011-02-02,2.29,2.33,2.27,2.33,13418,0
2011-02-03,2.27,2.3,2.27,2.3,500,0
2011-02-04,2.21,2.29,2.19,2.29,8744,0
2011-02-07,2.27,2.3,2.21,2.29,22673,0
2011-02-08,2.32,2.32,2.28,2.29,2466,0
2011-02-09,2.29,2.31,2.29,2.3,906,0
2011-02-10,2.3,2.4,2.28,2.4,4400,0
2011-02-11,2.34,2.38,2.32,2.38,2800,0
2011-02-14,2.36,2.36,2.3,2.3,13842,0
2011-02-15,2.33,2.33,2.26,2.27,11150,0
2011-02-16,2.29,2.3,2.25,2.29,6300,0
2011-02-17,2.3,2.33,2.3,2.32,12970,0
2011-02-18,2.29,2.38,2.29,2.35,19856,0
2011-02-22,2.34,2.37,2.28,2.28,1146,0
2011-02-23,2.34,2.47,2.33,2.45,47052,0
2011-02-24,2.38,2.5,2.27,2.46,28745,0
2011-02-25,2.37,2.4,2.29,2.36,16813,0
2011-02-28,2.36,2.37,2.33,2.33,9358,0
2011-03-01,2.35,2.35,2.27,2.32,13043,0
2011-03-02,2.8,3.33,2.79,3.2,1105482,0
2011-03-03,3.51,3.6,3.2,3.3,229326,0
2011-03-04,3.21,3.29,3.1,3.25,93770,0
2011-03-07,3.17,3.25,3.06,3.1,68768,0
2011-03-08,3.1,3.23,3.06,3.21,47942,0
2011-03-09,3.15,3.19,3.06,3.15,52532,0
2011-03-10,3.08,3.15,3,3.06,77151,0
2011-03-11,3.06,3.11,3.06,3.06,9450,0
2011-03-14,2.97,3.1,2.81,2.96,28711,0
2011-03-15,2.96,2.98,2.85,2.92,34826,0
2011-03-16,2.92,2.96,2.89,2.89,20959,0
2011-03-17,2.91,2.92,2.86,2.86,28787,0
2011-03-18,2.86,2.91,2.8,2.91,21249,0
2011-03-21,3,3.1,2.95,3.07,55751,0
2011-03-22,3.11,3.11,3,3.01,34431,0
2011-03-23,3.05,3.1,3,3.09,50836,0
2011-03-24,3.09,3.15,3.06,3.13,20432,0
2011-03-25,3.13,3.2,3.11,3.12,25792,0
2011-03-28,3.15,3.19,3.1,3.14,32521,0
2011-03-29,3.15,3.35,3.15,3.22,63087,0
2011-03-30,3.25,3.35,3.25,3.34,58270,0
2011-03-31,3.35,3.35,3.14,3.16,74076,0
2011-04-01,3.23,3.33,3.19,3.29,17678,0
2011-04-04,3.29,3.29,3.18,3.24,15157,0
2011-04-05,3.25,3.3,3.14,3.19,45756,0
2011-04-06,3.14,3.21,3.12,3.2,11642,0
2011-04-07,3.21,3.21,3.09,3.12,4604,0
2011-04-08,3.12,3.12,3.04,3.1,13380,0
2011-04-11,3.05,3.08,2.98,2.98,15323,0
2011-04-12,3.03,3.1,2.98,3.06,54096,0
2011-04-13,3.01,3.11,3.01,3.1,49500,0
2011-04-14,3.05,3.07,3.05,3.05,21347,0
2011-04-15,3.05,3.16,3.05,3.13,22656,0
2011-04-18,3.07,3.09,3.06,3.06,2661,0
2011-04-19,3.06,3.13,3.06,3.11,8246,0
2011-04-20,3.19,3.2,3.09,3.13,14862,0
2011-04-21,3.1,3.19,3.1,3.14,492,0
2011-04-25,3.11,3.18,3.06,3.13,6239,0
2011-04-26,3.13,3.18,3.13,3.14,5492,0
2011-04-27,3.14,3.17,3.14,3.15,3800,0
2011-04-28,3.17,3.25,3.17,3.18,6027,0
2011-04-29,3.26,3.28,3.22,3.26,6031,0
2011-05-02,3.21,3.26,3.2,3.21,2550,0
2011-05-03,3.19,3.19,3.07,3.08,11305,0
2011-05-04,3.07,3.09,3.05,3.05,11900,0
2011-05-05,2.98,3.15,2.81,3.14,11829,0
2011-05-06,3.14,3.14,2.99,3.04,8540,0
2011-05-09,3.03,3.05,2.93,3.05,20178,0
2011-05-10,3.1,3.15,3.05,3.05,12403,0
2011-05-11,3.09,3.14,2.89,3.04,43961,0
2011-05-12,3.04,3.09,2.97,3,11720,0
2011-05-13,2.89,3.01,2.86,3.01,15660,0
2011-05-16,3,3.02,2.88,3.02,50701,0
2011-05-17,2.99,3.41,2.91,3.01,18223,0
2011-05-18,2.99,3.02,2.95,2.97,1542,0
2011-05-19,2.99,2.99,2.99,2.99,100,0
2011-05-20,3.04,3.04,2.99,3.02,1400,0
2011-05-23,3.02,3.03,2.99,2.99,2450,0
2011-05-24,3.01,3.01,2.95,2.98,1336,0
2011-05-25,3.03,3.03,2.95,2.98,4800,0
2011-05-26,3.01,3.01,2.97,2.99,2504,0
2011-05-27,3.01,3.01,2.94,2.94,7396,0
2011-05-31,2.98,2.98,2.94,2.98,16873,0
2011-06-01,2.95,2.99,2.94,2.95,1900,0
2011-06-02,2.94,3,2.94,2.99,4034,0
2011-06-03,2.99,3,2.98,2.99,17766,0
2011-06-06,2.95,3,2.9,2.91,5284,0
2011-06-07,2.94,2.97,2.9,2.95,3100,0
2011-06-08,2.97,2.97,2.9,2.9,5089,0
2011-06-09,2.9,2.94,2.9,2.93,3008,0
2011-06-10,2.9,2.95,2.85,2.92,3665,0
2011-06-13,2.9,2.9,2.77,2.83,23425,0
2011-06-14,2.71,2.82,2.71,2.74,9100,0
2011-06-15,2.68,2.71,2.6,2.67,28492,0
2011-06-16,2.65,2.65,2.51,2.6,19604,0
2011-06-17,2.63,2.93,2.56,2.73,22133,0
2011-06-20,2.76,2.83,2.75,2.8,3299,0
2011-06-21,2.78,2.8,2.75,2.8,800,0
2011-06-23,2.65,2.71,2.5,2.71,8675,0
2011-06-24,2.66,2.72,2.6,2.72,2170,0
2011-06-27,2.66,2.71,2.66,2.71,680,0
2011-06-29,2.67,2.7,2.65,2.68,2170,0
2011-06-30,2.7,2.73,2.7,2.7,2527,0
2011-07-01,2.75,2.75,2.7,2.72,4956,0
2011-07-06,2.7,2.7,2.64,2.64,5940,0
2011-07-07,2.74,2.74,2.74,2.74,4592,0
2011-07-08,2.74,2.74,2.73,2.73,575,0
2011-07-11,2.73,2.73,2.66,2.66,3400,0
2011-07-12,2.65,2.74,2.65,2.74,400,0
2011-07-13,2.74,2.77,2.7,2.77,13333,0
2011-07-14,2.72,2.8,2.72,2.74,9811,0
2011-07-18,2.65,2.77,2.65,2.73,2396,0
2011-07-19,2.66,2.68,2.65,2.68,2200,0
2011-07-21,2.7,2.7,2.7,2.7,1100,0
2011-07-22,2.7,2.7,2.7,2.7,900,0
2011-07-25,2.73,3.16,2.73,2.85,5492,0
2011-07-26,2.9,2.9,2.77,2.77,2200,0
2011-07-27,2.79,2.79,2.74,2.74,10757,0
2011-07-28,2.77,2.77,2.74,2.74,6786,0
2011-07-29,2.74,2.74,2.67,2.74,12332,0
2011-08-01,2.8,2.8,2.75,2.75,5113,0
2011-08-02,2.77,2.77,2.75,2.76,5210,0
2011-08-03,2.78,2.84,2.73,2.84,5697,0
2011-08-05,2.71,2.71,1.59,2.35,78699,0
2011-08-08,2.27,2.64,2.27,2.6,6323,0
2011-08-09,2.61,2.75,2.49,2.54,2575,0
2011-08-10,2.76,2.77,2.72,2.77,4750,0
2011-08-11,2.78,2.85,2.66,2.78,7326,0
2011-08-12,2.85,2.94,2.85,2.89,7293,0
2011-08-15,2.93,2.96,2.82,2.87,4213,0
2011-08-16,2.93,2.94,2.82,2.82,6394,0
2011-08-17,2.83,2.83,2.68,2.73,1066,0
2011-08-18,2.54,2.63,2.54,2.63,502600,0
2011-08-19,2.59,2.62,2.36,2.4,5999,0
2011-08-22,2.44,2.78,2.44,2.71,505350,0
2011-08-23,2.75,2.75,2.48,2.52,16319,0
2011-08-24,2.61,2.88,2.52,2.78,16388,0
2011-08-25,2.78,2.86,2.58,2.58,2500,0
2011-08-26,2.62,2.87,2.5,2.8,6467,0
2011-08-29,2.79,2.83,2.75,2.76,109900,0
2011-08-30,2.66,2.81,2.66,2.79,4825,0
2011-08-31,2.59,2.99,2.59,2.92,26107,0
2011-09-01,2.98,3,2.89,2.98,4300,0
2011-09-02,2.85,2.85,2.84,2.85,300,0
2011-09-06,2.99,2.99,2.73,2.79,6400,0
2011-09-07,2.77,2.8,2.73,2.8,1800,0
2011-09-08,2.77,2.8,2.67,2.69,3900,0
2011-09-09,2.7,2.7,2.55,2.67,1800,0
2011-09-12,2.64,2.7,2.51,2.68,19442,0
2011-09-13,2.65,2.79,2.59,2.79,9940,0
2011-09-14,2.83,2.83,2.68,2.72,12940,0
2011-09-15,2.75,2.75,2.41,2.5,151821,0
2011-09-16,2.51,2.67,2.5,2.67,6145,0
2011-09-19,2.65,2.69,2.55,2.55,4623,0
2011-09-20,2.47,2.57,2.46,2.49,11730,0
2011-09-21,2.5,2.52,2.41,2.41,5200,0
2011-09-22,2.41,2.5,2.41,2.42,7550,0
2011-09-23,2.5,2.52,2.42,2.42,850,0
2011-09-26,2.41,2.43,2.41,2.41,1266,0
2011-09-27,2.44,2.44,2.32,2.34,9445,0
2011-09-28,2.3,2.37,2.25,2.25,1600,0
2011-09-29,2.36,2.36,2.25,2.3,4200,0
2011-09-30,2.29,2.4,2.29,2.33,12076,0
2011-10-03,2.35,2.39,2.32,2.32,400,0
2011-10-04,2.3,2.4,2.3,2.4,1500,0
2011-10-05,2.4,2.4,2.4,2.4,2000,0
2011-10-06,2.4,2.41,2.31,2.41,4959,0
2011-10-07,2.45,2.57,2.45,2.57,2740,0
2011-10-10,2.61,2.64,2.57,2.64,11397,0
2011-10-11,2.63,2.63,2.6,2.63,500,0
2011-10-12,2.64,2.71,2.64,2.71,2400,0
2011-10-13,2.72,2.76,2.61,2.61,1700,0
2011-10-14,2.63,2.63,2.63,2.63,300,0
2011-10-17,2.62,2.72,2.62,2.72,300,0
2011-10-18,2.48,2.71,2.44,2.66,3176,0
2011-10-19,2.65,2.65,2.65,2.65,520,0
2011-10-21,2.65,2.65,2.64,2.65,3191,0
2011-10-24,2.7,2.8,2.7,2.8,500,0
2011-10-27,2.71,2.9,2.71,2.8,4430,0
2011-10-31,2.8,2.87,2.8,2.87,830,0
2011-11-01,2.8,2.82,2.8,2.8,394,0
2011-11-02,3,3,2.85,3,35500,0
2011-11-03,3,3.04,2.89,2.89,7932,0
2011-11-04,2.79,2.94,2.79,2.92,2800,0
2011-11-07,2.94,2.99,2.91,2.91,5631,0
2011-11-08,2.91,3,2.71,2.74,17015,0
2011-11-09,2.65,2.88,2.65,2.79,4053,0
2011-11-10,2.72,2.8,2.72,2.74,8846,0
2011-11-11,2.73,2.73,2.72,2.72,823,0
2011-11-14,2.8,2.9,2.8,2.9,6692,0
2011-11-15,2.9,3.01,2.72,2.98,20963,0
2011-11-16,2.98,3.02,2.88,2.98,16788,0
2011-11-17,2.92,3.04,2.92,3,16870,0
2011-11-18,3.05,3.05,2.95,2.97,8450,0
2011-11-21,2.99,3,2.75,2.97,34368,0
2011-11-22,2.96,3.08,2.96,3.04,29517,0
2011-11-23,3,3.15,2.97,3.09,36762,0
2011-11-25,3,3.12,3,3.09,1259,0
2011-11-28,3.05,3.2,3.05,3.18,84414,0
2011-11-29,3.14,3.18,3.09,3.14,15907,0
2011-11-30,3.08,3.19,2.91,2.91,19836,0
2011-12-01,3,3.18,2.91,2.99,11103,0
2011-12-02,2.99,3.15,2.86,3.09,15099,0
2011-12-05,3.1,3.15,2.85,3,23109,0
2011-12-06,2.99,3.06,2.86,3.06,39702,0
2011-12-07,3,3.11,2.96,3.07,54557,0
2011-12-08,3.08,3.08,2.73,2.8,41018,0
2011-12-09,2.78,2.8,2.67,2.8,29370,0
2011-12-12,2.74,2.86,2.74,2.82,20700,0
2011-12-13,2.8,2.85,2.8,2.8,3137,0
2011-12-14,2.8,2.88,2.8,2.82,9494,0
2011-12-15,2.8,2.8,2.61,2.66,10296,0
2011-12-16,2.68,2.88,2.65,2.88,16256,0
2011-12-19,2.82,2.82,2.68,2.71,24367,0
2011-12-20,2.79,2.92,2.67,2.7,5000,0
2011-12-21,2.78,2.91,2.78,2.87,17656,0
2011-12-22,2.88,2.98,2.82,2.85,20800,0
2011-12-23,2.85,2.93,2.67,2.88,23838,0
2011-12-27,2.8,2.94,2.76,2.78,18000,0
2011-12-28,2.75,2.8,2.66,2.69,19067,0
2011-12-29,2.68,2.76,2.68,2.7,30645,0
2011-12-30,2.67,2.912,2.663,2.76,17585,0
2012-01-03,2.83,3,2.75,2.97,124200,0
2012-01-04,2.98,3.1,2.98,3.07,81180,0
2012-01-05,3.1,3.1,3,3.07,12890,0
2012-01-06,3.06,3.1,3.06,3.07,4061,0
2012-01-09,3.05,3.15,3.05,3.14,30179,0
2012-01-10,3.15,3.3,3.05,3.3,103102,0
2012-01-11,3.3,3.3,3.15,3.2,43245,0
2012-01-12,3.21,3.3,3.2,3.3,34214,0
2012-01-13,3.3,3.4,3.27,3.35,19836,0
2012-01-17,3.37,3.64,3.33,3.34,30404,0
2012-01-18,3.34,3.45,3.25,3.28,32364,0
2012-01-19,3.33,3.35,3.17,3.25,67415,0
2012-01-20,3.29,3.4,3.25,3.26,26107,0
2012-01-23,3.27,3.29,3.17,3.27,52233,0
2012-01-24,3.27,3.27,3.2,3.25,51193,0
2012-01-25,3.28,3.39,3.25,3.37,85928,0
2012-01-26,3.39,3.39,3.34,3.36,22910,0
2012-01-27,3.4,3.4,3.31,3.38,22726,0
2012-01-30,3.38,3.43,3.35,3.42,21193,0
2012-01-31,3.44,3.45,3.31,3.45,52329,0
2012-02-01,3.45,3.45,3.35,3.37,27178,0
2012-02-02,3.4,3.44,3.35,3.4,7669,0
2012-02-03,3.44,3.45,3.33,3.33,54965,0
2012-02-06,3.43,3.48,3.35,3.39,21820,0
2012-02-07,3.41,3.47,3.31,3.34,62572,0
2012-02-08,3.35,3.45,3.32,3.37,16253,0
2012-02-09,3.35,3.45,3.35,3.38,15629,0
2012-02-10,3.43,3.75,3.4,3.66,97808,0
2012-02-13,3.68,3.85,3.6,3.68,96648,0
2012-02-14,3.79,3.79,3.66,3.7,13532,0
2012-02-15,3.72,3.83,3.57,3.66,32726,0
2012-02-16,3.63,3.65,3.61,3.65,11166,0
2012-02-17,3.66,3.7,3.63,3.65,20028,0
2012-02-21,3.68,3.7,3.55,3.61,26755,0
2012-02-22,3.6,3.61,3.5,3.51,17940,0
2012-02-23,3.51,3.57,3.49,3.56,10872,0
2012-02-24,3.57,3.57,3.54,3.54,5543,0
2012-02-27,3.55,3.61,3.47,3.57,36526,0
2012-02-28,3.6,3.7,3.56,3.7,45684,0
2012-02-29,3.67,3.8,3.63,3.74,65330,0
2012-03-01,3.5,3.79,3.5,3.73,18489,0
2012-03-02,3.66,3.72,3.51,3.57,11881,0
2012-03-05,3.54,3.63,3.45,3.63,28144,0
2012-03-06,3.58,3.63,3.48,3.62,14195,0
2012-03-07,3.55,3.57,3.48,3.52,6458,0
2012-03-08,3.55,3.6,3.48,3.6,9826,0
2012-03-09,3.57,3.6,3.55,3.55,9824,0
2012-03-12,3.61,3.62,3.55,3.57,9249,0
2012-03-13,3.6,3.63,3.5,3.5,88537,0
2012-03-14,3.35,3.59,3.35,3.59,17548,0
2012-03-15,3.48,3.65,3.47,3.61,20367,0
2012-03-16,3.6,3.75,3.6,3.7,55542,0
2012-03-19,3.65,3.75,3.55,3.62,21125,0
2012-03-20,3.62,3.74,3.61,3.68,26450,0
2012-03-21,3.66,3.67,3.41,3.5,15765,0
2012-03-22,3.48,3.61,3.45,3.6,35174,0
2012-03-23,3.6,3.72,3.6,3.65,15450,0
2012-03-26,3.74,3.85,3.67,3.73,16103,0
2012-03-27,3.75,3.94,3.7,3.73,54504,0
2012-03-28,3.76,3.92,3.75,3.86,26969,0
2012-03-29,3.79,3.96,3.79,3.96,26630,0
2012-03-30,3.99,4.02,3.8315,3.92,34801,0
2012-04-02,3.96,4.2,3.9,4.15,41901,0
2012-04-03,4.04,4.18,4.04,4.15,10165,0
2012-04-04,4.13,4.13,3.96,4.12,34223,0
2012-04-05,4.09,4.14,3.97,4.14,7850,0
2012-04-09,4.1,4.1,4.01,4.1,4550,0
2012-04-10,4.15,4.15,3.98,4.11,25530,0
2012-04-11,4.15,4.2,4.08,4.15,26237,0
2012-04-12,4.12,4.2,4.11,4.15,21173,0
2012-04-13,4.11,4.15,4.11,4.15,6706,0
2012-04-16,4.2,4.2,4.06,4.14,10857,0
2012-04-17,4.18,4.35,4.09,4.2,46241,0
2012-04-18,4.35,4.48,4.29,4.29,31011,0
2012-04-19,4.29,4.29,3.98,4.14,19999,0
2012-04-20,4.08,4.2,3.97,4.12,23981,0
2012-04-23,4.03,4.19,3.96,4.14,17630,0
2012-04-24,4.19,4.2,4.04,4.18,11699,0
2012-04-25,4.17,4.2,4.05,4.18,5345,0
2012-04-26,4.21,4.21,4.05,4.13,4450,0
2012-04-27,4.1,4.2,3.96,4.02,9890,0
2012-04-30,4.08,4.1,3.97,3.97,15634,0
2012-05-01,4.07,4.08,3.96,3.96,12662,0
2012-05-02,3.95,3.95,3.67,3.8,59468,0
2012-05-03,3.85,3.94,3.85,3.88,8168,0
2012-05-04,3.85,4.01,3.8,3.89,30530,0
2012-05-07,3.82,4.12,3.82,3.93,17268,0
2012-05-08,4,4,3.84,3.98,9280,0
2012-05-09,3.99,4.02,3.86,3.97,9911,0
2012-05-10,3.94,4.08,3.91,3.91,2595,0
2012-05-11,4,4.02,3.85,3.92,10200,0
2012-05-14,3.86,3.99,3.85,3.86,8334,0
2012-05-15,3.85,3.99,3.85,3.86,6529,0
2012-05-16,3.87,3.87,3.85,3.85,29948,0
2012-05-17,3.85,4,3.81,4,7308,0
2012-05-18,4.01,4.12,4,4.1,20186,0
2012-05-21,4.07,4.21,4.06,4.09,27048,0
2012-05-22,4.08,4.19,4.08,4.12,10825,0
2012-05-23,4.15,4.2,4.01,4.01,9463,0
2012-05-24,4.2,4.2,4.03,4.15,39138,0
2012-05-25,4.09,4.09,4.01,4.02,6411,0
2012-05-29,4.02,4.09,3.93,4.04,10623,0
2012-05-30,3.85,4.05,3.85,3.86,6106,0
2012-05-31,3.86,4.0401,3.85,3.94,48459,0
2012-06-01,3.9,3.95,3.85,3.92,10077,0
2012-06-04,3.86,3.89,3.75,3.81,14439,0
2012-06-05,3.75,3.76,3.75,3.76,1298,0
2012-06-06,3.75,3.9,3.75,3.88,10779,0
2012-06-07,3.94,3.98,3.78,3.95,20620,0
2012-06-08,3.9,4,3.79,3.95,22284,0
2012-06-11,3.85,3.95,3.78,3.87,9082,0
2012-06-12,3.85,3.95,3.85,3.93,4660,0
2012-06-13,3.94,3.94,3.75,3.8,7000,0
2012-06-14,3.75,4,3.75,3.83,17954,0
2012-06-15,3.84,3.87,3.84,3.84,3552,0
2012-06-18,3.86,3.93,3.86,3.9,4900,0
2012-06-19,3.9,3.94,3.76,3.88,7133,0
2012-06-21,3.87,3.87,3.75,3.78,1715,0
2012-06-22,3.86,3.9,3.86,3.9,6892,0
2012-06-25,3.93,3.93,3.76,3.8,9114,0
2012-06-26,3.75,3.79,3.74,3.75,8074,0
2012-06-27,3.77,3.94,3.77,3.88,13398,0
2012-06-28,3.87,3.87,3.77,3.85,701,0
2012-06-29,3.9,3.9005,3.76,3.89,7425,0
2012-07-02,3.86,3.91,3.75,3.84,7843,0
2012-07-03,3.95,3.99,3.95,3.98,11692,0
2012-07-05,3.98,3.99,3.83,3.99,17688,0
2012-07-06,3.93,4.01,3.86,4.01,5870,0
2012-07-09,4,4.01,3.82,3.96,15241,0
2012-07-10,3.87,3.89,3.76,3.85,47885,0
2012-07-11,3.88,3.96,3.8,3.85,41458,0
2012-07-12,3.82,3.9,3.79,3.79,3970,0
2012-07-13,3.79,3.95,3.79,3.82,3346,0
2012-07-16,3.86,3.93,3.8,3.8,5200,0
2012-07-17,3.89,3.92,3.78,3.79,11574,0
2012-07-18,3.75,3.96,3.75,3.93,10796,0
2012-07-19,3.94,3.95,3.85,3.91,8050,0
2012-07-20,3.8,3.9,3.79,3.79,4935,0
2012-07-23,3.72,3.86,3.68,3.75,31678,0
2012-07-24,3.72,3.93,3.72,3.8001,5050,0
2012-07-25,3.74,3.85,3.74,3.85,10400,0
2012-07-26,3.84,3.9,3.76,3.76,7700,0
2012-07-27,3.76,3.88,3.76,3.86,3392,0
2012-07-30,3.89,3.89,3.79,3.82,8797,0
2012-07-31,3.85,3.85,3.75,3.75,14821,0
2012-08-01,3.7,3.7,3.5,3.56,16465,0
2012-08-02,3.6,3.68,3.6,3.68,4302,0
2012-08-03,3.68,3.71,3.67,3.71,8000,0
2012-08-06,3.66,3.76,3.6,3.71,8762,0
2012-08-07,3.65,3.81,3.6,3.8086,21649,0
2012-08-08,3.71,3.8,3.71,3.8,10547,0
2012-08-09,3.75,4,3.61,3.8,31675,0
2012-08-10,3.82,4.19,3.78,4.01,28863,0
2012-08-13,4.03,4.2,3.9,3.9,9590,0
2012-08-14,3.78,4,3.68,3.84,21843,0
2012-08-15,3.8,3.9,3.8,3.9,1850,0
2012-08-16,3.81,4.09,3.81,3.87,11215,0
2012-08-17,3.86,4.06,3.84,4.02,4337,0
2012-08-20,4.03,4.06,4,4,5075,0
2012-08-21,4,4,3.95,3.99,6678,0
2012-08-22,3.99,4.07,3.95,4,11350,0
2012-08-23,3.89,3.89,3.75,3.78,21715,0
2012-08-24,3.7,3.96,3.7,3.91,12708,0
2012-08-27,3.73,3.85,3.72,3.8144,5822,0
2012-08-28,3.77,3.77,3.75,3.75,1172,0
2012-08-29,3.7051,3.92,3.7051,3.83,4945,0
2012-08-30,3.85,3.9,3.8,3.8,5200,0
2012-08-31,3.88,3.92,3.784,3.784,5935,0
2012-09-04,3.77,3.8985,3.73,3.85,302598,0
2012-09-05,3.87,4.02,3.86,3.93,9210,0
2012-09-06,3.83,3.95,3.83,3.92,12623,0
2012-09-07,3.95,3.9999,3.9,3.9,12423,0
2012-09-10,3.96,4,3.96,3.98,17562,0
2012-09-11,3.95,4.13,3.95,4.12,19246,0
2012-09-12,3.94,4.25,3.94,4.24,28334,0
2012-09-13,4.17,4.21,3.95,4.21,4000,0
2012-09-14,4.21,4.3,4.04,4.14,39382,0
2012-09-17,3.85,4.09,3.85,4.07,10100,0
2012-09-18,4.04,4.04,4.01,4.01,20700,0
2012-09-19,4.03,4.12,4.03,4.12,950,0
2012-09-20,3.95,4.12,3.93,4.12,500,0
2012-09-21,4,4.13,3.97,4.04,8676,0
2012-09-24,4.06,4.1183,3.95,4.0201,4005,0
2012-09-25,4.05,4.05,3.95,4.04,10467,0
2012-09-26,4.0399,4.04,4.0399,4.04,700,0
2012-09-27,4,4,3.97,3.97,1273,0
2012-09-28,3.86,4.04,3.85,3.97,6111,0
2012-10-01,4.05,4.05,3.78,3.8,25861,0
2012-10-02,3.83,3.9,3.79,3.81,7861,0
2012-10-03,3.86,3.9599,3.86,3.87,10397,0
2012-10-04,3.9,3.99,3.9,3.92,10100,0
2012-10-05,3.93,3.93,3.82,3.82,5150,0
2012-10-08,3.8,3.85,3.79,3.79,5535,0
2012-10-09,3.79,3.79,3.79,3.79,100,0
2012-10-10,3.84,3.86,3.83,3.86,3132,0
2012-10-11,3.85,3.85,3.8,3.85,2720,0
2012-10-12,3.85,3.85,3.74,3.85,7674,0
2012-10-15,3.87,3.9,3.85,3.85,2950,0
2012-10-16,3.9,3.9392,3.8529,3.936,3400,0
2012-10-17,3.93,3.95,3.9,3.95,1600,0
2012-10-19,3.84,3.84,3.7899,3.79,1279,0
2012-10-22,3.7101,3.7101,3.7,3.7,1500,0
2012-10-23,3.66,3.79,3.66,3.71,5295,0
2012-10-24,3.55,3.7684,3.52,3.76,1999,0
2012-10-25,3.7,3.74,3.66,3.66,701,0
2012-10-26,3.67,3.75,3.47,3.62,3954,0
2012-10-31,3.6,3.75,3.39,3.5,34761,0
2012-11-01,3.52,3.6,3.52,3.52,2850,0
2012-11-02,3.54,3.5883,3.51,3.51,1500,0
2012-11-05,3.42,3.6,3.36,3.52,17720,0
2012-11-06,3.55,3.65,3.535,3.56,33704,0
2012-11-07,3.47,3.65,3.44,3.51,18391,0
2012-11-08,3.44,3.5499,3.44,3.5499,14544,0
2012-11-09,3.5,3.6,3.48,3.5,2400,0
2012-11-12,3.46,3.58,3.37,3.42,24349,0
2012-11-13,3.68,3.68,3.59,3.66,2300,0
2012-11-14,3.69,3.69,3.47,3.67,1467,0
2012-11-15,3.53,3.6152,3.39,3.6,6112,0
2012-11-16,3.42,3.7,3.42,3.64,2000,0
2012-11-19,3.46,3.66,3.46,3.59,12222,0
2012-11-20,3.44,3.63,3.44,3.6,6617,0
2012-11-21,3.6,3.75,3.6,3.75,9198,0
2012-11-26,3.73,3.81,3.73,3.81,7147,0
2012-11-27,3.75,3.88,3.7499,3.802,1700,0
2012-11-30,3.7999,3.7999,3.7999,3.7999,224,0
2012-12-03,3.67,3.7,3.6,3.6,15721,0
2012-12-04,3.59,3.64,3.49,3.64,4169,0
2012-12-05,3.6,3.6,3.5,3.5,10254,0
2012-12-06,3.49,3.49,3.31,3.35,7288,0
2012-12-07,3.3,3.4,3.25,3.3,8881,0
2012-12-10,3.21,3.4,3.2,3.23,13627,0
2012-12-11,3.23,3.4,3.04,3.3,17940,0
2012-12-12,3.3,3.4,3.23,3.38,12170,0
2012-12-13,3.3001,3.4,3.3001,3.4,8479,0
2012-12-14,3.39,3.49,3.35,3.48,2163,0
2012-12-17,3.5,3.65,3.5,3.52,141696,0
2012-12-18,3.7471,3.7471,3.5601,3.7,16369,0
2012-12-19,3.68,3.8,3.68,3.79,24346,0
2012-12-20,3.81,4,3.81,3.98,34415,0
2012-12-21,3.73,3.95,3.7,3.94,57957,0
2012-12-24,3.7701,3.96,3.7701,3.96,400,0
2012-12-26,3.77,3.88,3.7,3.86,17822,0
2012-12-27,3.8,3.9,3.8,3.8,2600,0
2012-12-28,3.74,3.84,3.6149,3.8,12924,0
2012-12-31,3.79,3.81,3.75,3.8,5164,0
2013-01-02,3.85,4,3.756,3.96,18984,0
2013-01-03,4,4.21,3.98,4.19,34241,0
2013-01-04,4.01,4.34,4.01,4.2,30742,0
2013-01-07,4.2,4.31,4.2,4.28,77821,0
2013-01-08,4.34,4.35,4.2,4.23,11338,0
2013-01-09,4.29,4.29,4.22,4.28,949,0
2013-01-10,4.236,4.236,4.2,4.23,585,0
2013-01-11,4.2,4.21,4.2,4.2,16550,0
2013-01-14,4.16,4.2,4.15,4.2,5396,0
2013-01-15,4.1,4.1737,4.1,4.12,1800,0
2013-01-16,4.07,4.07,4,4,386,0
2013-01-17,4.02,4.04,4.01,4.04,2998,0
2013-01-18,4.12,4.12,4.03,4.03,3181,0
2013-01-22,4.08,4.08,4.03,4.08,9956,0
2013-01-23,4.08,4.08,4.08,4.08,5242,0
2013-01-24,4.065,4.182,4.0101,4.15,134245,0
2013-01-25,4.15,4.18,4.15,4.1518,39124,0
2013-01-28,4.15,4.16,4.15,4.15,7363,0
2013-01-29,4.15,4.28,4.15,4.28,11675,0
2013-01-30,4.25,4.34,4.24,4.3,18402,0
2013-01-31,4.27,4.29,4.18,4.18,4348,0
2013-02-01,4.26,4.3,4.2499,4.2499,15876,0
2013-02-04,4.22,4.23,4.17,4.17,1213,0
2013-02-05,4.19,4.28,4.01,4.28,3621,0
2013-02-06,4.26,4.28,4.24,4.28,8241,0
2013-02-07,4.25,4.28,4.123,4.25,12440,0
2013-02-08,4.25,4.3399,4.16,4.16,8224,0
2013-02-11,4.11,4.11,3.88,3.8805,13362,0
2013-02-12,3.88,4.07,3.88,3.93,600,0
2013-02-13,3.8323,3.9199,3.83,3.84,4424,0
2013-02-14,3.76,4,3.71,3.9899,11040,0
2013-02-15,3.93,3.9899,3.91,3.9899,4510,0
2013-02-19,3.88,3.9,3.88,3.9,2300,0
2013-02-20,3.9,4,3.9,3.94,9394,0
2013-02-21,3.8408,3.8408,3.8408,3.8408,101,0
2013-02-25,3.77,3.8078,3.67,3.69,3860,0
2013-02-26,3.65,3.81,3.65,3.759,11804,0
2013-02-27,3.48,3.8306,3.48,3.75,10228,0
2013-02-28,3.75,3.91,3.75,3.91,2600,0
2013-03-01,3.67,4.05,3.67,4.03,170844,0
2013-03-04,4.06,4.26,4.06,4.1,16385,0
2013-03-05,4.13,4.21,4.13,4.2,9132,0
2013-03-06,4.2,4.24,4.2,4.2,4220,0
2013-03-07,4.2,4.3,4.12,4.13,8335,0
2013-03-08,4.2,4.3,4.2,4.27,7557,0
2013-03-11,4.2,4.3,4.2,4.3,6939,0
2013-03-12,4.3,4.3,4.25,4.25,18596,0
2013-03-13,4,4,4,4,100,0
2013-03-14,3.8,3.96,3.8,3.96,1600,0
2013-03-15,3.96,4.1,3.96,4.1,11834,0
2013-03-18,4.06,4.17,3.98,3.98,82803,0
2013-03-19,3.72,3.9,3.72,3.9,900,0
2013-03-20,3.83,3.89,3.7,3.73,6921,0
2013-03-21,3.8,3.88,3.8,3.88,400,0
2013-03-22,3.88,3.98,3.86,3.95,3704,0
2013-03-25,3.77,3.77,3.77,3.77,100,0
2013-03-26,3.52,3.93,3.49,3.67,5010,0
2013-03-27,3.67,3.74,3.65,3.69,8676,0
2013-03-28,3.77,3.99,3.7,3.98,22560,0
2013-04-01,3.95,3.98,3.95,3.98,1100,0
2013-04-02,4,4.036,4,4.01,9100,0
2013-04-03,4.07,4.24,4.05,4.2,64608,0
2013-04-04,4.24,4.28,4.14,4.25,28745,0
2013-04-05,4.25,4.26,4.16,4.23,24232,0
2013-04-08,4.2,4.25,4.17,4.17,5551,0
2013-04-09,4.18,4.18,4.15,4.156,915,0
2013-04-10,4.16,4.16,4.16,4.16,100,0
2013-04-12,4.13,4.21,4.13,4.15,4296,0
2013-04-15,4.16,4.16,4.15,4.15,6014,0
2013-04-16,4.15,4.24,4.15,4.23,1800,0
2013-04-17,4.1825,4.23,4.1825,4.23,700,0
2013-04-18,4.2,4.2,4.0695,4.18,164895,0
2013-04-19,4.18,4.21,4,4.05,4447,0
2013-04-22,4.19,4.19,4.15,4.15,9139,0
2013-04-23,3.92,4.19,3.89,4.19,9802,0
2013-04-24,4.215,4.215,3.98,4.02,1206,0
2013-04-26,4.06,4.19,4.06,4.14,600,0
2013-04-29,3.8435,4.18,3.8435,4.139,3189,0
2013-04-30,4.01,4.11,3.86,3.86,16525,0
2013-05-01,3.74,4,3.736,3.9,6401,0
2013-05-02,3.91,4.15,3.91,4.01,6742,0
2013-05-03,3.97,4.02,3.77,3.92,32974,0
2013-05-06,3.96,3.99,3.87,3.91,848,0
2013-05-07,4,4.03,3.94,4,20160,0
2013-05-08,4.0499,4.16,4.0499,4.09,1675,0
2013-05-09,4.1,4.15,4.01,4.01,4425,0
2013-05-10,4.04,4.15,4.04,4.11,2882,0
2013-05-13,4.1,4.1,4.05,4.1,3360,0
2013-05-14,4.11,4.1492,4.1,4.1492,2900,0
2013-05-15,4.15,4.16,4.11,4.11,4226,0
2013-05-16,4.1,4.1,3.82,4.03,3200,0
2013-05-17,4,4.16,4,4.1599,5400,0
2013-05-20,4.05,4.16,4.05,4.11,2599,0
2013-05-21,4.05,4.16,3.64,3.79,31628,0
2013-05-22,3.75,3.9199,3.7,3.7,2953,0
2013-05-23,3.72,3.75,3.6,3.716,2150,0
2013-05-24,3.75,3.89,3.75,3.87,4226,0
2013-05-28,3.89,3.89,3.8015,3.86,3240,0
2013-05-30,3.85,3.93,3.8,3.89,5134,0
2013-06-03,3.85,3.85,3.85,3.85,200,0
2013-06-04,3.93,3.99,3.8,3.95,12280,0
2013-06-05,3.95,4.07,3.95,4.02,8732,0
2013-06-06,4.07,4.16,3.81,4.1445,15084,0
2013-06-07,4.14,4.3,4.1301,4.15,273585,0
2013-06-10,4.11,4.3,4,4.15,5909,0
2013-06-11,4.21,4.25,4.01,4.2,208395,0
2013-06-12,4.22,4.22,4,4.07,1948,0
2013-06-13,4.12,4.19,4,4.01,2483,0
2013-06-14,4.03,4.18,4.02,4.13,4600,0
2013-06-17,4.16,4.25,4.15,4.25,3057,0
2013-06-18,4.19,4.25,4.07,4.1,17154,0
2013-06-19,4.19,4.19,4.03,4.11,7533,0
2013-06-20,4.12,4.2,4.02,4.16,7700,0
2013-06-21,4.19,4.2,4.096,4.2,8259,0
2013-06-24,4.07,4.09,4.04,4.09,2536,0
2013-06-25,4.19,4.19,4.05,4.09,6368,0
2013-06-26,4.12,4.25,4.12,4.2,14024,0
2013-06-27,4.24,4.29,4.2,4.29,24641,0
2013-06-28,4.27,4.3,4.25,4.26,19993,0
2013-07-01,4.3,4.49,4.3,4.49,400,0
2013-07-02,4.44,4.49,4.4,4.4,27307,0
2013-07-03,4.4282,4.44,4.41,4.4399,17281,0
2013-07-05,4.46,4.49,4.4,4.46,13727,0
2013-07-08,4.46,4.5,4.46,4.47,18429,0
2013-07-09,4.46,4.52,4.46,4.5,9037,0
2013-07-10,4.5,4.69,4.49,4.65,17804,0
2013-07-11,4.6001,5.1299,4.6,4.93,20201,0
2013-07-12,4.98,4.98,4.7,4.74,32945,0
2013-07-15,5,5,4.77,4.89,2700,0
2013-07-16,4.94,4.94,4.6814,4.74,5879,0
2013-07-17,4.65,4.66,4.63,4.66,20539,0
2013-07-18,4.72,4.93,4.72,4.76,26923,0
2013-07-19,4.94,4.94,4.75,4.75,8440,0
2013-07-22,4.78,4.8,4.78,4.78,500,0
2013-07-23,4.86,4.92,4.85,4.92,400,0
2013-07-24,4.81,4.81,4.81,4.81,328,0
2013-07-25,4.81,5.22,4.79,4.9,15623,0
2013-07-26,4.88,5.4,4.8,4.92,15454,0
2013-07-29,5,5.48,5,5.19,59271,0
2013-07-30,5.2,5.45,5.2,5.24,111732,0
2013-07-31,6.05,7.44,5.77,6.15,134557,0
2013-08-01,6.55,6.55,5.82,5.91,76940,0
2013-08-02,5.8,5.8,5.37,5.48,47988,0
2013-08-05,5.56,5.65,5.51,5.65,32416,0
2013-08-06,5.65,5.65,5.4,5.47,14870,0
2013-08-07,5.5,5.8,5.42,5.8,34330,0
2013-08-08,5.86,5.86,5.685,5.77,3294,0
2013-08-09,5.82,5.82,5.62,5.73,10132,0
2013-08-12,5.73,5.85,5.52,5.79,40218,0
2013-08-13,5.8,5.84,5.31,5.84,67820,0
2013-08-14,5.8,6,5.53,5.87,52732,0
2013-08-15,5.8,6.5,5.71,6.14,106058,0
2013-08-16,6.24,6.26,5.7,5.73,25455,0
2013-08-19,5.82,6.24,5.751,5.91,15426,0
2013-08-20,5.84,5.96,5.75,5.85,11478,0
2013-08-21,5.9,6.12,5.79,5.8,16050,0
2013-08-22,5.93,6.09,5.74,5.8,15452,0
2013-08-23,5.84,6.079,5.8,5.88,3705,0
2013-08-26,5.88,6.0699,5.8,5.86,14159,0
2013-08-27,5.81,5.89,5.48,5.53,25470,0
2013-08-28,5.45,5.55,5.02,5.37,44031,0
2013-08-29,5.39,5.59,5.194,5.49,17168,0
2013-08-30,5.56,5.58,5.27,5.49,27612,0
2013-09-03,5.43,5.79,5.38,5.78,30555,0
2013-09-04,5.74,5.79,5.48,5.79,14130,0
2013-09-05,5.69,5.99,5.53,5.99,8682,0
2013-09-06,5.85,6,5.53,5.88,24714,0
2013-09-09,5.87,6.15,5.68,6.1,18730,0
2013-09-10,6.16,6.25,5.75,5.9,19149,0
2013-09-11,6.09,6.19,5.8,5.98,9797,0
2013-09-12,5.95,6.19,5.44,5.75,65451,0
2013-09-13,5.6,5.74,5.32,5.74,15799,0
2013-09-16,5.75,6,5.55,5.9,15810,0
2013-09-17,5.93,5.98,5.68,5.76,8924,0
2013-09-18,5.78,5.945,5.638,5.91,4459,0
2013-09-19,5.94,5.99,5.69,5.8,7344,0
2013-09-20,5.9,5.93,5.5,5.5,18170,0
2013-09-23,5.33,5.45,5.02,5.42,6481,0
2013-09-24,5.27,5.58,5.24,5.45,6800,0
2013-09-25,5.46,5.46,5.35,5.35,3000,0
2013-09-26,5.36,5.6,5.36,5.47,24000,0
2013-09-27,5.48,5.59,5.38,5.47,2448,0
2013-09-30,5.6,5.6,5.26,5.27,8814,0
2013-10-01,5.3,5.6,5.26,5.55,23145,0
2013-10-02,5.55,5.58,5.42,5.51,15900,0
2013-10-03,5.5,5.61,5.4,5.53,20200,0
2013-10-04,5.63,5.63,5.51,5.6,1500,0
2013-10-07,5.65,5.71,5.65,5.71,8800,0
2013-10-08,5.64,5.8,5.64,5.73,8500,0
2013-10-09,5.75,5.83,5.69,5.7,33900,0
2013-10-10,5.76,5.77,5.7,5.7,1200,0
2013-10-11,5.82,5.94,5.65,5.73,8585,0
2013-10-14,5.81,5.92,5.67,5.67,5228,0
2013-10-15,5.65,5.91,5.49,5.57,11949,0
2013-10-16,5.62,5.8,5.6,5.79,12114,0
2013-10-17,5.79,5.79,5.7,5.71,1000,0
2013-10-18,5.66,5.91,5.65,5.84,9400,0
2013-10-21,5.89,5.92,5.7,5.76,4800,0
2013-10-22,5.81,5.97,5.81,5.9,9700,0
2013-10-23,5.95,5.97,5.84,5.84,19500,0
2013-10-24,5.97,6.15,5.97,6.06,68600,0
2013-10-25,6.15,6.28,6.08,6.2,43900,0
2013-10-28,6.26,6.53,6.2,6.38,121200,0
2013-10-29,6.37,6.43,6,6.36,71300,0
2013-10-30,6.4,6.89,6.4,6.86,56200,0
2013-10-31,6.96,6.96,6.65,6.85,21204,0
2013-11-01,6.81,6.95,6.55,6.79,56300,0
2013-11-04,6.94,7.01,6.79,7.01,26100,0
2013-11-05,6.99,6.99,6.8601,6.99,10148,0
2013-11-06,7,7.07,6.86,6.97,9500,0
2013-11-07,7,7,6.7,6.86,20400,0
2013-11-08,6.85,6.98,6.85,6.94,28900,0
2013-11-11,6.94,7.05,6.94,6.99,20491,0
2013-11-12,7.02,7.0885,6.9,7.03,30248,0
2013-11-13,7,7.15,6.96,7.04,24918,0
2013-11-14,7.08,7.09,6.98,7.09,15100,0
2013-11-15,7.13,7.24,7,7.08,84100,0
2013-11-18,7.18,7.4,7.1,7.16,37300,0
2013-11-19,7.26,7.3,7.15,7.24,16426,0
2013-11-20,7.3,7.34,7.12,7.12,26900,0
2013-11-21,7.2,7.35,7.2,7.34,6300,0
2013-11-22,7.29,7.35,7.2,7.2,67000,0
2013-11-25,7.26,7.34,7.26,7.33,24000,0
2013-11-26,7.3,7.35,7.27,7.3,14100,0
2013-11-27,7.28,7.38,7.28,7.3,10100,0
2013-11-29,7.28,7.29,7.21,7.21,27353,0
2013-12-02,7.25,7.29,7.2,7.26,9700,0
2013-12-03,7.29,7.33,7.22,7.33,38300,0
2013-12-04,7.33,7.35,7.27,7.31,8705,0
2013-12-05,7.33,7.38,7.33,7.37,8041,0
2013-12-06,7.38,7.4,7.25,7.3,17900,0
2013-12-09,7.26,7.32,7.25,7.25,23000,0
2013-12-10,7.3,7.35,7.27,7.31,24800,0
2013-12-11,7.36,7.52,7.36,7.39,29900,0
2013-12-12,7.49,7.5,7.25,7.42,21800,0
2013-12-13,7.48,7.59,7.38,7.59,27000,0
2013-12-16,7.58,7.58,7.35,7.39,9400,0
2013-12-17,7.49,7.55,7.361,7.45,32885,0
2013-12-18,7.53,7.53,7.26,7.35,10300,0
2013-12-19,7.29,7.45,7.29,7.44,11400,0
2013-12-20,7.39,7.54,7.26,7.46,11400,0
2013-12-23,7.46,7.5,7.31,7.43,9300,0
2013-12-24,7.5246,7.5246,7.39,7.39,1470,0
2013-12-26,7.42,7.55,7.28,7.31,15200,0
2013-12-27,7.27,7.44,7.25,7.27,11500,0
2013-12-30,7.17,7.38,7,7.07,26500,0
2013-12-31,7.02,7.22,6.65,6.99,35500,0
2014-01-02,6.92,6.92,6.68,6.81,4172,0
2014-01-03,6.86,6.97,6.72,6.86,8851,0
2014-01-06,6.75,6.85,6.51,6.64,24400,0
2014-01-07,6.59,6.64,6.25,6.54,21500,0
2014-01-08,6.59,6.64,6.48,6.53,2500,0
2014-01-09,6.56,6.56,6.01,6.1,24600,0
2014-01-10,6.02,6.09,5.36,5.98,30900,0
2014-01-13,6.1,6.35,5.93,6.35,15300,0
2014-01-14,6.35,6.35,6.1,6.34,13500,0
2014-01-15,6.35,6.35,6.11,6.28,5100,0
2014-01-16,6.21,6.39,6.11,6.14,33344,0
2014-01-17,6.07,6.31,6,6.05,7900,0
2014-01-21,6.07,6.1,5.64,5.7,34300,0
2014-01-22,5.75,5.99,5.75,5.98,15100,0
2014-01-23,5.91,5.96,5.84,5.96,1500,0
2014-01-24,5.91,5.93,5.61,5.77,18705,0
2014-01-27,6.07,6.07,5.61,5.61,2500,0
2014-01-28,5.7,5.72,5.51,5.52,3240,0
2014-01-29,5.53,5.65,5.29,5.65,22500,0
2014-01-30,5.64,5.73,5.49,5.5,3200,0
2014-01-31,5.53,5.53,5.15,5.36,8428,0
2014-02-03,5.09,5.3,5.03,5.13,27692,0
2014-02-04,5.09,5.36,5.01,5.02,41044,0
2014-02-05,5.06,5.41,5,5.12,13980,0
2014-02-06,5.2,5.26,5.08,5.13,10460,0
2014-02-07,5.13,5.5,5.13,5.35,12951,0
2014-02-10,5.5,6.45,5.4,5.87,63211,0
2014-02-11,6.44,6.44,6.04,6.08,15440,0
2014-02-12,6.15,6.23,6.04,6.04,5791,0
2014-02-13,6.06,6.115,5.84,6.01,4264,0
2014-02-14,6.01,6.1916,5.9601,5.98,5934,0
2014-02-18,6.02,6.15,5.98,5.99,5943,0
2014-02-19,6.04,6.3999,6.04,6.14,23311,0
2014-02-20,6.19,6.41,5.99,6.05,6911,0
2014-02-21,6.04,6.37,6.04,6.17,16914,0
2014-02-24,6.33,6.38,6.03,6.11,6793,0
2014-02-25,6.17,6.17,6.001,6.01,3622,0
2014-02-26,6.52,7.35,6.5,7.23,86240,0
2014-02-27,7.24,7.31,7,7.08,29792,0
2014-02-28,7.12,7.24,6.6,6.84,29362,0
2014-03-03,6.75,7.05,6.75,6.97,12198,0
2014-03-04,7.19,7.22,6.71,6.98,28930,0
2014-03-05,6.91,6.9101,6.72,6.89,17476,0
2014-03-06,7.04,7.04,6.6501,6.86,18567,0
2014-03-07,7,7.1,6.94,7.1,32994,0
2014-03-10,7.03,7.03,6.8,6.9,18252,0
2014-03-11,6.94,7,6.67,6.82,26449,0
2014-03-12,6.8,6.84,6.46,6.62,34803,0
2014-03-13,6.448,6.97,6.448,6.66,6769,0
2014-03-14,6.63,6.71,6.601,6.68,23106,0
2014-03-17,6.78,6.9,6.75,6.77,23085,0
2014-03-18,6.82,6.86,6.75,6.81,9516,0
2014-03-19,6.86,6.9,6.81,6.83,13093,0
2014-03-20,6.85,7.19,6.85,7.09,23794,0
2014-03-21,7.15,7.278,6.85,6.85,30488,0
2014-03-24,6.97,7.07,6.96,6.96,13793,0
2014-03-25,7.17,7.21,7.0005,7.1,7363,0
2014-03-26,7.15,7.25,6.97,6.97,24400,0
2014-03-27,7.01,7.2,6.98,7.16,14807,0
2014-03-28,7.1175,7.1921,7.1,7.19,5413,0
2014-03-31,7.17,7.2,7.1,7.15,15852,0
2014-04-01,7.15,7.19,7.1,7.17,16147,0
2014-04-02,7.23,7.3,7.18,7.28,27893,0
2014-04-03,7.3,7.34,7.11,7.2,37807,0
2014-04-04,7.24,7.24,6.76,6.76,14777,0
2014-04-07,6.76,7.01,6.7,6.7,4332,0
2014-04-08,6.9,7.03,6.69,7.03,15399,0
2014-04-09,6.94,7.19,6.94,7.08,23401,0
2014-04-10,7.15,7.27,7.15,7.22,20499,0
2014-04-11,7.24,7.25,7.0401,7.25,16424,0
2014-04-14,7.15,7.5099,7.15,7.42,19493,0
2014-04-15,7.5,8.22,7.45,7.93,118513,0
2014-04-16,8,8.7,7.77,8.47,75548,0
2014-04-17,8.47,8.7,8.25,8.51,65955,0
2014-04-21,8.65,8.877,8.55,8.67,382725,0
2014-04-22,8.6,8.6,7.27,7.52,175760,0
2014-04-23,7.58,7.74,7.07,7.34,65893,0
2014-04-24,7.4,7.43,7.083,7.39,27143,0
2014-04-25,7.44,7.48,7.183,7.35,20319,0
2014-04-28,7.43,7.5,7.1414,7.43,43171,0
2014-04-29,7.5199,7.5199,7,7.05,46061,0
2014-04-30,7.13,7.43,7.02,7.11,50410,0
2014-05-01,7.13,7.252,6.75,6.98,41095,0
2014-05-02,7.05,7.07,6.76,6.86,38248,0
2014-05-05,6.96,7.4799,6.91,7.26,37972,0
2014-05-06,7.35,7.4,7.12,7.19,27210,0
2014-05-07,7.3,7.35,7.19,7.25,14787,0
2014-05-08,7.2,7.47,7.112,7.42,35587,0
2014-05-09,7.47,7.66,7.3,7.61,39161,0
2014-05-12,7.62,8.35,7.62,7.82,73156,0
2014-05-13,7.98,8.1499,7.75,7.89,40703,0
2014-05-14,8.24,8.24,7.55,7.64,21918,0
2014-05-15,7.64,7.696,7.2601,7.42,23547,0
2014-05-16,7.51,7.67,6.92,7.23,32579,0
2014-05-19,7.08,7.0983,6.7701,7.06,31260,0
2014-05-20,7,7.11,6.87,7.11,34473,0
2014-05-21,7.16,7.44,7.13,7.19,29778,0
2014-05-22,7.24,7.39,7.2,7.28,19308,0
2014-05-23,7.3,7.3,7.05,7.21,31282,0
2014-05-27,7.31,7.89,7.29,7.81,81649,0
2014-05-28,7.61,7.95,7.61,7.77,48696,0
2014-05-29,7.73,7.95,7.73,7.84,35423,0
2014-05-30,7.89,7.89,7.64,7.74,30398,0
2014-06-02,7.63,7.63,7.0224,7.25,70112,0
2014-06-03,7.32,7.67,7.32,7.53,45996,0
2014-06-04,7.7,7.7,7.41,7.51,44875,0
2014-06-05,7.58,7.6605,7.4201,7.56,21597,0
2014-06-06,7.68,7.68,7.23,7.34,34797,0
2014-06-09,7.34,7.65,7.32,7.55,18682,0
2014-06-10,7.61,7.75,7.4,7.66,11100,0
2014-06-11,7.62,7.79,7.53,7.66,35527,0
2014-06-12,7.72,7.72,7.14,7.36,41796,0
2014-06-13,7.28,7.6,7.244,7.49,12503,0
2014-06-16,7.642,7.669,7.2,7.25,25527,0
2014-06-17,7.2,7.61,7.2,7.37,27560,0
2014-06-18,7.48,7.5599,7.343,7.42,12605,0
2014-06-19,7.45,7.5,7.321,7.45,16646,0
2014-06-20,7.43,7.99,7.4,7.99,74666,0
2014-06-23,7.99,7.99,7.59,7.84,42519,0
2014-06-24,7.95,8.1681,7.75,7.92,50824,0
2014-06-25,7.78,7.84,7.66,7.82,39508,0
2014-06-26,7.71,7.82,7.63,7.73,8454,0
2014-06-27,7.65,7.95,7.57,7.66,40157,0
2014-06-30,7.57,7.68,7.26,7.44,41250,0
2014-07-01,7.54,7.79,7.3601,7.54,11842,0
2014-07-02,7.46,7.54,7.16,7.3,24600,0
2014-07-03,7.53,7.69,7.2,7.59,23448,0
2014-07-07,7.45,7.55,7.07,7.19,25135,0
2014-07-08,7.33,7.55,7.11,7.42,19120,0
2014-07-09,7.42,7.42,7.25,7.29,6397,0
2014-07-10,7.17,7.36,7.17,7.17,10157,0
2014-07-11,7.32,7.32,7.14,7.14,10477,0
2014-07-14,7.17,7.42,6.89,6.98,43084,0
2014-07-15,6.95,7.03,6.87,6.94,13169,0
2014-07-16,6.94,7.01,6.851,7.01,11888,0
2014-07-17,6.87,7.03,6.87,6.97,8228,0
2014-07-18,7.01,7.01,6.87,6.87,6715,0
2014-07-21,6.98,6.98,6.81,6.81,15679,0
2014-07-22,6.8,6.9,6.8,6.87,4611,0
2014-07-23,6.9,6.93,6.88,6.92,14311,0
2014-07-24,6.94,7,6.8,7,22569,0
2014-07-25,6.97,7,6.93,6.97,9892,0
2014-07-28,7.01,7.01,6.91,6.97,20000,0
2014-07-29,7.01,7.01,6.78,6.79,12318,0
2014-07-30,6.99,7.04,6.96,6.98,19350,0
2014-07-31,6.88,6.88,5.99,6.11,67530,0
2014-08-01,6.02,6.28,6.02,6.02,36859,0
2014-08-04,6.02,6.1099,5.91,5.95,39179,0
2014-08-05,5.98,5.98,5.6,5.69,213005,0
2014-08-06,5.7,5.99,5.7,5.84,89385,0
2014-08-07,5.9,6.17,5.8,6.06,82646,0
2014-08-08,6.09,6.169,6.02,6.12,23577,0
2014-08-11,6.2,6.87,6.2,6.77,49029,0
2014-08-12,6.81,6.85,6.4363,6.73,18659,0
2014-08-13,6.731,7.17,6.731,7.03,53190,0
2014-08-14,6.89,6.98,6.77,6.84,21242,0
2014-08-15,6.89,6.8975,6.8,6.83,13994,0
2014-08-18,6.81,6.91,6.81,6.85,36797,0
2014-08-19,6.81,6.89,6.8,6.8,32145,0
2014-08-20,6.83,6.879,6.7,6.75,54191,0
2014-08-21,6.76,6.7741,6.53,6.64,26135,0
2014-08-22,6.58,6.7493,6.57,6.69,14049,0
2014-08-25,6.69,6.75,6.6001,6.73,35236,0
2014-08-26,6.75,6.75,6.72,6.74,18009,0
2014-08-27,6.75,6.87,6.71,6.85,14385,0
2014-08-28,6.87,7,6.8,6.83,24928,0
2014-08-29,6.88,6.98,6.81,6.81,9951,0
2014-09-02,6.85,7.09,6.82,7.06,34164,0
2014-09-03,7.1,7.3,7.09,7.09,23637,0
2014-09-04,7.223,7.223,7.06,7.06,10276,0
2014-09-05,7.02,7.1,7.02,7.09,9318,0
2014-09-08,7.12,7.12,6.98,7.1,15977,0
2014-09-09,7.03,7.1,6.99,7.05,17665,0
2014-09-10,6.99,7.15,6.98,6.98,10755,0
2014-09-11,6.98,7.02,6.9,6.9,9783,0
2014-09-12,6.93,6.94,6.49,6.56,31080,0
2014-09-15,6.3,6.68,6.3,6.56,10692,0
2014-09-16,6.45,6.52,6.32,6.48,17296,0
2014-09-17,6.55,6.55,6.42,6.45,7349,0
2014-09-18,6.54,6.72,6.52,6.62,10393,0
2014-09-19,6.63,6.9,6.6101,6.84,15795,0
2014-09-22,6.72,6.72,6.48,6.51,20618,0
2014-09-23,6.51,6.78,6.4301,6.76,16203,0
2014-09-24,6.55,6.79,6.55,6.79,13869,0
2014-09-25,6.79,6.94,6.57,6.82,19891,0
2014-09-26,6.74,6.82,6.635,6.78,5602,0
2014-09-29,6.83,6.99,6.78,6.88,27829,0
2014-09-30,6.95,6.984,6.712,6.87,4394,0
2014-10-01,6.74,7.05,6.69,7.05,36100,0
2014-10-02,6.87,7,6.55,6.9,11523,0
2014-10-03,7.03,7.03,6.91,7,3702,0
2014-10-06,7.05,7.05,6.51,7,4701,0
2014-10-07,6.81,6.99,6.78,6.89,3954,0
2014-10-08,6.81,6.95,6.5853,6.95,6866,0
2014-10-09,6.77,6.928,6.71,6.71,8221,0
2014-10-10,6.69,6.733,6.555,6.65,9421,0
2014-10-13,6.64,6.67,6.52,6.53,29321,0
2014-10-14,6.64,6.65,6.441,6.54,42955,0
2014-10-15,6.54,6.55,6.43,6.48,8286,0
2014-10-16,6.43,6.6,6.43,6.54,11763,0
2014-10-17,6.56,6.75,6.56,6.68,2022,0
2014-10-20,6.62,6.719,6.52,6.65,7422,0
2014-10-21,6.57,6.65,6.57,6.6,6058,0
2014-10-22,6.53,6.59,6.52,6.52,3727,0
2014-10-23,6.595,6.62,6.558,6.56,11541,0
2014-10-24,6.52,6.53,6.448,6.468,4724,0
2014-10-27,6.36,6.56,6.36,6.56,16712,0
2014-10-28,6.65,7.04,6.59,7.04,22506,0
2014-10-29,6.95,7.03,6.5072,6.69,63086,0
2014-10-30,6.9,7.01,6.9,6.91,5056,0
2014-10-31,6.91,7.06,6.841,7.06,23514,0
2014-11-03,7.06,7.09,6.924,7.07,20528,0
2014-11-04,6.86,7.05,6.83,6.89,20686,0
2014-11-05,6.96,7.25,6.8701,7.23,34306,0
2014-11-06,7.2,7.2,6.93,7.11,21735,0
2014-11-07,7.14,7.2,6.91,6.91,13772,0
2014-11-10,7.04,7.04,6.87,7.02,9205,0
2014-11-11,6.88,7.19,6.76,7.19,22524,0
2014-11-12,7.2,7.35,7.1,7.35,45072,0
2014-11-13,7.31,7.4,7.2501,7.35,19408,0
2014-11-14,7.37,7.37,7.13,7.31,9447,0
2014-11-17,7.41,7.53,7.3382,7.39,55419,0
2014-11-18,7.48,7.9886,7.48,7.97,133068,0
2014-11-19,8,8.2,7.9,7.9,59164,0
2014-11-20,7.84,8.05,7.5,7.59,34840,0
2014-11-21,7.75,7.941,7.32,7.32,17733,0
2014-11-24,7.35,7.77,7.35,7.66,39668,0
2014-11-25,7.73,7.89,7.66,7.67,12336,0
2014-11-26,7.88,7.93,7.67,7.8,9065,0
2014-11-28,7.73,7.82,7.65,7.66,10902,0
2014-12-01,7.63,7.91,7.43,7.43,12265,0
2014-12-02,7.45,7.89,7.44,7.88,10380,0
2014-12-03,7.88,7.95,7.56,7.58,15558,0
2014-12-04,7.64,7.92,7.59,7.92,6590,0
2014-12-05,7.84,7.84,7.5,7.52,33329,0
2014-12-08,7.59,7.81,7.54,7.645,5554,0
2014-12-09,7.5489,7.8599,7.51,7.74,5855,0
2014-12-10,7.71,7.88,7.5,7.51,8640,0
2014-12-11,7.5,7.72,7.4701,7.49,10120,0
2014-12-12,7.45,7.89,7.45,7.45,1435,0
2014-12-15,7.5,7.69,7.46,7.6892,12773,0
2014-12-16,7.55,7.629,7.54,7.55,3002,0
2014-12-17,7.6499,7.6499,7.44,7.61,3633,0
2014-12-18,7.68,7.7,7.31,7.6,16117,0
2014-12-19,7.6,7.65,7.49,7.6,6278,0
2014-12-22,7.6,7.65,7.31,7.51,14592,0
2014-12-23,7.54,7.9,7.34,7.71,15671,0
2014-12-24,7.9,7.9,7.39,7.39,12045,0
2014-12-26,7.46,7.8299,7.45,7.77,8532,0
2014-12-29,7.77,7.78,7.2,7.54,24458,0
2014-12-30,7.44,7.63,7.44,7.54,6598,0
2014-12-31,7.54,7.54,7.3601,7.505,9174,0
2015-01-02,7.49,7.54,7.25,7.5,10969,0
2015-01-05,7.37,7.48,7.3,7.355,5351,0
2015-01-06,7.31,7.52,7.28,7.52,11594,0
2015-01-07,7.48,7.66,7.35,7.37,7823,0
2015-01-08,7.33,7.62,7.33,7.52,7275,0
2015-01-09,7.59,7.7,7.5,7.63,5520,0
2015-01-12,7.5101,7.66,7.5101,7.64,1441,0
2015-01-13,7.64,7.65,7.5,7.63,16382,0
2015-01-14,7.31,7.64,7.31,7.605,10075,0
2015-01-15,7.65,7.65,7.33,7.62,7224,0
2015-01-16,7.57,7.63,7.5,7.6,6113,0
2015-01-20,7.4455,7.65,7.37,7.5,7525,0
2015-01-21,7.39,7.43,7.1,7.1,32429,0
2015-01-22,7.06,7.1101,7,7,21788,0
2015-01-23,7.0799,7.14,7,7.11,7634,0
2015-01-26,7.15,7.3699,7,7.01,15528,0
2015-01-27,7.01,7.3432,7,7.06,4220,0
2015-01-28,7.02,7.31,7,7.195,13950,0
2015-01-29,7.3,7.38,7.117,7.38,1710,0
2015-01-30,7.35,7.35,7.05,7.05,2980,0
2015-02-02,7.21,7.2481,7,7.2,10897,0
2015-02-03,7.08,7.3199,7.08,7.26,2480,0
2015-02-04,7.02,7.19,7,7.07,3713,0
2015-02-05,7.09,7.2699,7.09,7.2699,1712,0
2015-02-06,7.25,7.25,7,7.025,5308,0
2015-02-09,7.13,7.43,7.05,7.22,34329,0
2015-02-10,7.29,7.31,7.01,7.26,2113,0
2015-02-11,7.04,7.33,7.04,7.23,3172,0
2015-02-12,7.3,7.35,7.08,7.23,23887,0
2015-02-13,7.27,7.27,7.065,7.2,5115,0
2015-02-17,7.33,7.39,7.07,7.39,14187,0
2015-02-18,7.37,7.39,7.09,7.24,11430,0
2015-02-19,7.24,7.5,7.1,7.25,6544,0
2015-02-20,7.36,7.38,7.08,7.23,15214,0
2015-02-23,7.15,7.3,7.08,7.12,4698,0
2015-02-24,7.13,7.33,7.13,7.2934,2638,0
2015-02-25,7.15,7.15,6.561,6.72,57721,0
2015-02-26,7.2,7.2,6.811,7.02,21162,0
2015-02-27,6.8,7.1501,6.8,7.1,11648,0
2015-03-02,6.91,7.05,6.85,6.99,10300,0
2015-03-03,7.05,7.07,7,7,35600,0
2015-03-04,7.01,7.05,6.98,6.99,17800,0
2015-03-05,6.99,6.99,6.86,6.91,4600,0
2015-03-06,6.99,6.99,6.88,6.99,5800,0
2015-03-09,6.9,6.98,6.8,6.9,19600,0
2015-03-10,6.86,6.93,6.85,6.85,2800,0
2015-03-11,6.82,6.89,6.82,6.87,3500,0
2015-03-12,6.93,6.93,6.81,6.84,23600,0
2015-03-13,6.8,6.91,6.8,6.91,2000,0
2015-03-16,6.81,6.92,6.8,6.86,12300,0
2015-03-17,6.9,7,6.8,6.81,8900,0
2015-03-18,7,7,6.8,6.87,2200,0
2015-03-19,6.92,6.92,6.8,6.88,6100,0
2015-03-20,6.86,6.89,6.8,6.8,10300,0
2015-03-23,6.81,6.81,6.75,6.75,7800,0
2015-03-24,6.75,6.9,6.75,6.9,4300,0
2015-03-25,6.98,6.99,6.94,6.99,800,0
2015-03-26,7.1,7.11,6.88,7.05,9400,0
2015-03-27,6.81,7.12,6.81,6.86,5200,0
2015-03-30,6.85,6.87,6.83,6.87,1100,0
2015-03-31,6.87,6.9,6.8,6.81,8753,0
2015-04-01,6.86,6.86,6.8,6.81,14100,0
2015-04-02,6.8,7.08,6.8,7.08,15700,0
2015-04-06,6.94,7.02,6.9,6.91,2600,0
2015-04-07,6.92,7.09,6.9,6.99,10202,0
2015-04-08,6.96,7.06,6.95,7.06,3700,0
2015-04-09,7,7.06,6.911,7.01,3653,0
2015-04-10,7,7.02,6.8,6.94,19100,0
2015-04-13,6.83,7.09,6.83,7.09,6600,0
2015-04-14,7,7.05,6.96,7,6000,0
2015-04-15,6.941,7.05,6.941,7.04,3939,0
2015-04-16,6.98,7.13,6.96,7.13,10495,0
2015-04-17,7.04,7.12,6.93,7.07,4200,0
2015-04-20,6.95,7.05,6.93,7,4173,0
2015-04-21,7,7.05,6.9401,7,3679,0
2015-04-22,6.94,7.0299,6.94,7.0299,1098,0
2015-04-23,6.94,7.02,6.94,7,6100,0
2015-04-24,6.99,7.05,6.965,6.97,1760,0
2015-04-27,6.97,7.05,6.97,7,6800,0
2015-04-28,6.9401,6.9501,6.9401,6.95,822,0
2015-04-29,6.94,7.02,6.76,7,15500,0
2015-04-30,6.88,7.05,6.79,7.05,3200,0
2015-05-01,7,7.06,7,7.01,5400,0
2015-05-04,7,7.02,6.8,6.98,9300,0
2015-05-05,6.9,7.04,6.8,6.92,12200,0
2015-05-06,6.9,6.9,6.8,6.82,8705,0
2015-05-07,6.893,7.05,6.893,7.03,22177,0
2015-05-08,7.04,7.06,6.99,7.04,20400,0
2015-05-11,7,7.09,7,7.04,9300,0
2015-05-12,7.06,7.1,7.02,7.02,17748,0
2015-05-13,7.17,7.17,6.91,7.09,18900,0
2015-05-15,7.07,7.15,7.05,7.15,1156,0
2015-05-18,7.05,7.1,7.0301,7.095,20641,0
2015-05-19,7.11,7.17,7,7.02,22387,0
2015-05-20,7.09,7.32,7,7.27,28400,0
2015-05-21,7.19,7.34,7.14,7.34,4300,0
2015-05-22,7.08,7.34,7.08,7.32,2000,0
2015-05-26,7.1705,7.24,7.105,7.21,1383,0
2015-05-27,7.24,7.25,7.07,7.11,10600,0
2015-05-28,7.05,7.21,7.05,7.21,5262,0
2015-05-29,7.15,7.2,7.11,7.11,1100,0
2015-06-01,7.16,7.2139,7.14,7.14,1786,0
2015-06-02,7.14,7.15,7.11,7.11,2416,0
2015-06-03,7.15,7.19,7.12,7.13,1900,0
2015-06-04,7.15,7.16,7.15,7.15,3500,0
2015-06-05,7.25,7.34,7.11,7.14,18100,0
2015-06-08,7.11,7.29,7.11,7.24,10300,0
2015-06-09,7.31,7.31,7.21,7.21,8233,0
2015-06-10,7.29,7.37,7.22,7.25,13123,0
2015-06-11,7.25,7.4,7.24,7.24,3115,0
2015-06-12,7.29,7.4,7.07,7.4,30100,0
2015-06-15,7.4,7.5,7.31,7.4,2100,0
2015-06-16,7.36,7.47,7.2,7.45,5300,0
2015-06-17,7.44,7.46,7.22,7.25,7900,0
2015-06-18,7.11,7.39,7.11,7.2,22700,0
2015-06-19,7.21,7.3,7.16,7.17,15000,0
2015-06-22,7.27,7.29,7.14,7.26,89500,0
2015-06-23,7.43,7.43,7.26,7.354,2937,0
2015-06-24,7.26,7.27,7.25,7.26,3500,0
2015-06-25,7.26,7.35,7.26,7.26,10200,0
2015-06-26,7.39,7.39,7.38,7.38,4400,0
2015-06-29,7.13,7.34,7.12,7.3,6700,0
2015-06-30,7.27,7.4,7.24,7.3,3972,0
2015-07-01,7.17,7.38,7.05,7.27,3900,0
2015-07-02,7.31,7.33,7.25,7.28,5900,0
2015-07-06,7.27,7.33,7.27,7.27,6600,0
2015-07-07,7.29,7.38,7.27,7.3,2400,0
2015-07-08,7.27,7.38,7.26,7.26,5600,0
2015-07-09,7.3,7.39,7.28,7.28,4800,0
2015-07-10,7.4,7.45,7.29,7.29,6200,0
2015-07-13,7.42,7.5,7.26,7.35,10600,0
2015-07-14,7.48,7.5,7.27,7.3,11251,0
2015-07-15,7.4865,7.4865,7.26,7.46,9088,0
2015-07-16,7.28,7.42,7.28,7.42,600,0
2015-07-17,7.28,7.44,7.26,7.31,4100,0
2015-07-20,7.31,7.32,7.26,7.32,2800,0
2015-07-21,7.47,7.47,7.22,7.39,1300,0
2015-07-22,7.42,7.42,7.18,7.22,1400,0
2015-07-23,7.26,7.39,7.26,7.27,10300,0
2015-07-24,7.26,7.46,7.26,7.3,5400,0
2015-07-27,7.29,7.29,7.26,7.27,2700,0
2015-07-28,7.26,7.33,6.79,6.82,20200,0
2015-07-29,7.26,7.3,6.63,6.71,201100,0
2015-07-30,7.09,7.1,7.01,7.1,40400,0
2015-07-31,7.03,7.14,7.02,7.14,1200,0
2015-08-03,7.06,7.14,7.01,7.03,4756,0
2015-08-04,7.01,7.09,7,7.02,7600,0
2015-08-05,7.01,7.08,7.01,7.08,247200,0
2015-08-06,7.03,7.08,7.03,7.05,433,0
2015-08-07,7.01,7.06,7.01,7.02,3900,0
2015-08-10,7.01,7.11,7,7,1200,0
2015-08-11,6.91,7.13,6.78,7.09,8496,0
2015-08-12,7.02,7.08,7,7.08,4600,0
2015-08-13,7.03,7.12,7.03,7.11,9000,0
2015-08-14,7.1,7.11,7.03,7.1,2600,0
2015-08-17,7.2,7.2,6.95,7.11,600,0
2015-08-18,7.18,7.18,7.03,7.17,600,0
2015-08-19,7.16,7.22,7.01,7.15,1000,0
2015-08-20,7.15,7.18,7.06,7.11,12700,0
2015-08-21,6.97,7.17,6.97,7.14,39700,0
2015-08-24,6.5,7.091,5.6,6.62,88459,0
2015-08-25,6.8,7,6.63,6.74,6700,0
2015-08-26,6.96,6.96,6.6,6.67,22200,0
2015-08-27,6.69,7.04,6.66,6.92,17900,0
2015-08-28,7,7.08,6.96,7.01,21400,0
2015-08-31,7.04,7.2,7.04,7.15,6700,0
2015-09-01,7.07,7.19,7.07,7.18,3200,0
2015-09-02,7.2,7.2,7.1,7.15,4600,0
2015-09-03,7.21,7.24,7.11,7.21,2400,0
2015-09-04,7.29,7.29,7.11,7.22,2400,0
2015-09-08,7.3,7.3,6.99,7.2,4700,0
2015-09-09,7.29,7.29,7.1,7.25,15400,0
2015-09-10,7.25,7.29,7.17,7.22,8792,0
2015-09-11,7.23,7.25,7.14,7.14,1000,0
2015-09-14,7.05,7.21,7.05,7.11,9600,0
2015-09-15,7.21,7.24,7.16,7.19,5700,0
2015-09-16,7.2,7.2,6.97,7.2,5400,0
2015-09-17,7.2,7.25,6.9001,7.05,22589,0
2015-09-18,7.03,7.29,7.03,7.25,14800,0
2015-09-21,7.02,7.27,7.02,7.26,3500,0
2015-09-22,7.15,7.29,7.15,7.23,3200,0
2015-09-23,7.28,7.28,7.04,7.17,235261,0
2015-09-24,7.24,7.2701,7.11,7.15,9192,0
2015-09-25,7.25,7.29,7.05,7.15,22800,0
2015-09-28,7.07,7.3,7.07,7.27,34671,0
2015-09-29,7.26,7.31,7.11,7.18,19200,0
2015-09-30,7.2,7.33,7.1,7.33,15700,0
2015-10-01,7.34,7.34,7.14,7.32,6500,0
2015-10-02,7.19,7.43,7.19,7.33,17900,0
2015-10-05,7.28,7.39,7.164,7.36,33950,0
2015-10-06,7.39,7.43,7.14,7.34,55800,0
2015-10-07,7.28,7.385,7.15,7.15,5771,0
2015-10-08,7.15,7.39,7.14,7.38,42200,0
2015-10-09,7.42,7.42,7.21,7.4,4900,0
2015-10-12,7.32,7.38,7.17,7.36,3058,0
2015-10-13,7.35,7.44,7.28,7.36,2300,0
2015-10-14,7.33,7.44,7.19,7.4,6100,0
2015-10-15,7.32,7.79,7.32,7.75,46400,0
2015-10-16,7.65,7.79,7.33,7.46,34300,0
2015-10-19,7.42,7.76,7.215,7.48,3114,0
2015-10-20,7.4,7.65,7.4,7.62,1200,0
2015-10-21,7.42,7.62,7.38,7.62,34800,0
2015-10-22,7.53,7.74,7.3,7.73,12800,0
2015-10-23,7.69,7.69,7.45,7.46,3200,0
2015-10-26,8,8.28,7.69,7.78,30500,0
2015-10-27,7.74,8.1,7.58,8,15300,0
2015-10-28,7.51,8,7.5,8,17700,0
2015-10-29,7.5,7.9,7.5,7.82,1000,0
2015-10-30,7.7,8,7.61,7.94,12600,0
2015-11-02,7.88,8.1,7.6,7.84,54718,0
2015-11-03,7.81,8.07,7.77,8.07,7000,0
2015-11-04,8.05,8.07,7.93,7.95,12635,0
2015-11-05,8.03,8.03,7.75,7.97,3600,0
2015-11-06,8,8.03,7.88,8.01,10100,0
2015-11-09,7.94,8.04,7.94,8,20078,0
2015-11-10,7.87,8,7.8,7.97,11500,0
2015-11-11,7.94,7.97,7.5,7.78,53000,0
2015-11-12,7.6,7.77,7.55,7.75,14400,0
2015-11-13,7.56,7.75,7.32,7.49,42800,0
2015-11-16,7.39,7.71,7.39,7.71,14300,0
2015-11-17,7.7,7.79,7.7,7.77,7600,0
2015-11-18,7.77,7.99,7.71,7.8,3800,0
2015-11-19,7.85,7.85,7.78,7.78,200,0
2015-11-20,7.81,7.81,7.66,7.67,800,0
2015-11-23,7.73,7.81,7.57,7.81,8600,0
2015-11-24,7.78,8,7.72,7.74,3700,0
2015-11-25,7.78,7.8,7.7,7.76,14800,0
2015-11-27,7.93,7.96,7.61,7.96,1300,0
2015-11-30,8,8,7.75,7.95,16600,0
2015-12-01,7.9,7.95,7.84,7.95,2361,0
2015-12-02,7.89,7.92,7.8,7.81,4899,0
2015-12-03,7.92,8,7.6,7.82,52615,0
2015-12-04,7.76,7.95,7.76,7.95,1000,0
2015-12-07,7.9,7.92,7.75,7.75,10500,0
2015-12-08,7.9,7.9,7.7,7.71,9182,0
2015-12-09,7.82,7.82,7.25,7.53,67700,0
2015-12-10,7.48,7.85,7.48,7.69,2400,0
2015-12-11,7.6,7.84,7.6,7.72,1800,0
2015-12-14,7.62,7.83,7.59,7.65,12217,0
2015-12-15,7.62,7.82,7.61,7.61,14500,0
2015-12-16,7.95,7.95,7.7,7.71,6000,0
2015-12-17,7.7,7.83,7.6,7.7,45900,0
2015-12-18,7.68,7.81,7.65,7.7,34600,0
2015-12-21,7.6,7.89,7.46,7.75,3000,0
2015-12-22,8.01,8.02,7.7285,7.77,7672,0
2015-12-23,7.88,7.98,7.78,7.92,33500,0
2015-12-24,7.99,8.05,7.9,7.99,33075,0
2015-12-28,7.99,8.05,7.84,8.01,10813,0
2015-12-29,7.99,8.05,7.99,8.03,7418,0
2015-12-30,8.05,8.05,8.01,8.04,2201,0
2015-12-31,8,8.09,7.96,8.08,12819,0
2016-01-04,8,8.23,7.918,8.02,7444,0
2016-01-05,7.9689,8.17,7.9012,8.1299,6568,0
2016-01-06,8.16,8.16,7.81,8.1,4601,0
2016-01-07,8.01,8.09,7.77,7.95,2601,0
2016-01-08,7.97,8.15,7.6501,7.93,10179,0
2016-01-11,7.66,8,7.66,7.9,13887,0
2016-01-12,8.02,8.04,7.76,7.76,32813,0
2016-01-13,7.84,7.94,7.7,7.76,6706,0
2016-01-14,7.71,7.89,7.71,7.7505,16631,0
2016-01-15,7.64,7.84,7.44,7.7,10982,0
2016-01-19,7.76,7.76,7.49,7.65,8300,0
2016-01-20,7.58,7.6,7.27,7.5,12175,0
2016-01-21,7.185,7.6,7.185,7.55,6782,0
2016-01-22,7.63,7.79,7.57,7.6,14394,0
2016-01-25,7.79,7.84,7.215,7.4,6315,0
2016-01-26,7.42,7.79,7.4,7.64,12916,0
2016-01-27,7.7687,7.78,7.62,7.64,2470,0
2016-01-28,7.72,7.74,7.61,7.61,1600,0
2016-01-29,7.8,7.8,7.37,7.775,30756,0
2016-02-01,7.65,7.79,7.47,7.62,4188,0
2016-02-02,7.53,7.75,7.35,7.47,3277,0
2016-02-03,7.58,7.58,7.3,7.4,68243,0
2016-02-04,7.54,7.635,7.21,7.22,61145,0
2016-02-05,7.38,7.38,6.94,6.99,12633,0
2016-02-08,6.89,6.92,6.795,6.8,2694,0
2016-02-09,6.79,6.82,6.683,6.6875,3640,0
2016-02-10,6.69,6.85,6.69,6.84,1700,0
2016-02-11,6.66,6.8,6.66,6.68,15616,0
2016-02-12,6.78,7.06,6.78,7.01,9384,0
2016-02-16,6.7671,7.04,6.7401,7.04,2079,0
2016-02-17,7.2,7.21,6.7501,7.02,3359,0
2016-02-18,6.96,7.12,6.76,6.9199,4334,0
2016-02-19,6.81,7.11,6.75,6.81,7429,0
2016-02-22,6.85,7.25,6.74,7.19,12447,0
2016-02-23,7.41,7.49,6.79,7.09,12505,0
2016-02-24,7.24,7.5,7,7.31,11396,0
2016-02-25,7.25,7.44,6.95,7.23,4669,0
2016-02-26,7.2,7.2,7.06,7.2,2230,0
2016-02-29,7.08,7.2,7.08,7.09,7640,0
2016-03-01,7.2,7.59,7.2,7.45,7675,0
2016-03-02,7.29,7.9,7.23,7.66,47243,0
2016-03-03,7.77,7.8,7.55,7.72,16119,0
2016-03-04,7.7,7.7,6.66,7.41,9056,0
2016-03-07,7.4,7.56,7.39,7.42,7284,0
2016-03-08,7.26,7.5,7.21,7.36,5250,0
2016-03-09,7.55,7.55,6.66,6.8,24587,0
2016-03-10,6.98,7.18,6.8,7.06,37110,0
2016-03-11,7.22,7.28,6.91,7.19,6200,0
2016-03-14,7.12,7.41,6.95,7.38,4201,0
2016-03-15,7.15,7.36,7.0134,7.24,2641,0
2016-03-16,7.2175,7.4496,7.1231,7.4496,4187,0
2016-03-17,7.28,7.54,6.8,7.02,33692,0
2016-03-18,7.02,7.3299,7.02,7.07,5742,0
2016-03-21,7.08,7.34,7.08,7.24,4386,0
2016-03-22,7.2704,7.32,7.24,7.2599,1313,0
2016-03-23,7.18,7.26,7.16,7.26,1773,0
2016-03-24,7.24,7.74,7.24,7.61,60881,0
2016-03-28,7.62,7.82,7.48,7.78,23470,0
2016-03-29,7.75,7.94,7.61,7.76,35206,0
2016-03-30,7.67,8.03,7.63,7.99,42420,0
2016-03-31,7.9,8.01,7.79,7.83,10170,0
2016-04-01,7.82,8.08,7.57,8,53156,0
2016-04-04,8,8.11,7.9,8.05,35442,0
2016-04-05,7.94,8.09,7.81,8.04,29100,0
2016-04-06,7.96,8.06,7.85,7.93,10416,0
2016-04-07,8.04,8.07,7.9101,8.07,9839,0
2016-04-08,8.07,8.15,8.03,8.03,7534,0
2016-04-11,8.07,8.17,8.03,8.17,10894,0
2016-04-12,8.19,8.23,8.19,8.21,1732,0
2016-04-13,8.22,8.33,8.15,8.17,51171,0
2016-04-14,7.89,8.33,7.83,8.21,7099,0
2016-04-15,8.29,8.34,8.14,8.2,5357,0
2016-04-18,8.2,8.3145,8.1,8.26,13607,0
2016-04-19,8.3,8.31,8.28,8.31,5054,0
2016-04-20,8.18,8.4,8.18,8.33,119849,0
2016-04-21,8.34,8.49,8.165,8.46,19781,0
2016-04-22,8.43,8.5,8.33,8.41,12337,0
2016-04-25,8.23,8.38,8.17,8.31,5746,0
2016-04-26,8.33,8.42,8.19,8.26,20841,0
2016-04-27,8.25,8.49,8.25,8.39,30456,0
2016-04-28,8.35,8.59,8.3,8.46,10679,0
2016-04-29,8.38,8.63,8.38,8.5,36371,0
2016-05-02,8.57,8.62,8.52,8.52,3101,0
2016-05-03,8.46,8.7373,8.32,8.39,27675,0
2016-05-04,8.29,8.5,8.29,8.3,13213,0
2016-05-05,8.41,8.5,8.2,8.41,18317,0
2016-05-06,8.45,8.81,8.26,8.56,14492,0
2016-05-09,8.7072,8.73,8.4,8.61,18427,0
2016-05-10,8.56,8.69,8.51,8.57,11123,0
2016-05-11,8.46,8.7,8.4,8.7,6561,0
2016-05-12,8.58,8.78,8.4201,8.45,6319,0
2016-05-13,8.5001,8.58,8.44,8.49,3860,0
2016-05-16,8.6,8.6,8.45,8.52,5170,0
2016-05-17,8.5899,8.74,8.5,8.52,7259,0
2016-05-18,8.56,8.63,8.31,8.43,12479,0
2016-05-19,8.41,8.68,8.41,8.595,16113,0
2016-05-20,8.48,8.7,8.48,8.52,4547,0
2016-05-23,8.43,8.65,8.43,8.57,2799,0
2016-05-24,8.44,8.75,8.44,8.7,3724,0
2016-05-25,8.453,9,8.453,8.87,13344,0
2016-05-26,8.89,8.89,7.73,8.555,47236,0
2016-05-27,8.54,8.8,8.54,8.71,3798,0
2016-05-31,8.86,8.86,8.59,8.5929,4786,0
2016-06-01,8.7999,8.8,8.55,8.76,18351,0
2016-06-02,8.63,8.78,8.43,8.63,6978,0
2016-06-03,8.63,8.63,8.49,8.6,9876,0
2016-06-06,8.33,8.6,8.2,8.37,10188,0
2016-06-07,8.13,8.55,8.1,8.48,18541,0
2016-06-08,8.26,8.5,8.26,8.49,10545,0
2016-06-09,8.5,8.69,8.46,8.63,45222,0
2016-06-10,8.64,8.82,8.21,8.62,25616,0
2016-06-13,8.49,8.69,8.47,8.63,3934,0
2016-06-14,8.4,8.7,8.4,8.68,4894,0
2016-06-15,8.68,8.91,8.66,8.86,4498,0
2016-06-16,8.77,8.8,8.54,8.77,900,0
2016-06-17,8.5855,8.96,8.47,8.65,8453,0
2016-06-20,8.48,8.79,8.45,8.62,16602,0
2016-06-21,8.55,8.84,8.55,8.7025,3240,0
2016-06-22,8.63,8.7,8.56,8.59,5313,0
2016-06-23,8.72,8.72,8.61,8.61,1852,0
2016-06-24,8.53,8.55,8.44,8.55,9086,0
2016-06-27,8.57,8.61,8.125,8.32,6200,0
2016-06-28,8.72,8.72,8.31,8.31,3207,0
2016-06-29,8.53,8.71,8.3201,8.52,10758,0
2016-06-30,8.36,8.78,8.35,8.64,33107,0
2016-07-01,8.78,8.81,8.58,8.58,2768,0
2016-07-05,8.525,8.83,8.3853,8.58,1100,0
2016-07-06,8.71,8.71,8.51,8.53,2733,0
2016-07-07,8.55,8.6,8.55,8.6,232,0
2016-07-08,8.83,8.83,8.63,8.63,598,0
2016-07-11,8.54,8.7099,8.5,8.65,5633,0
2016-07-12,8.63,8.77,8.63,8.77,1428,0
2016-07-13,8.8,8.95,8.63,8.851,12366,0
2016-07-14,8.65,8.73,8.64,8.72,777,0
2016-07-15,8.53,8.6001,8.45,8.6,13302,0
2016-07-18,8.77,8.85,8.57,8.85,3745,0
2016-07-19,8.73,8.73,8.73,8.73,300,0
2016-07-21,8.89,8.89,8.66,8.66,204,0
2016-07-22,7.74,8.7499,6.97,8.7499,2893,0
2016-07-25,8.7,8.7,8.511,8.6399,2258,0
2016-07-26,8.635,8.75,8.61,8.61,1940,0
2016-07-27,8.62,8.8299,8.6,8.81,3179,0
2016-07-29,8.61,8.85,8.5405,8.66,2782,0
2016-08-01,8.79,8.79,8.733,8.77,575,0
2016-08-02,8.8,8.8,8.57,8.61,4808,0
2016-08-03,8.715,8.8,8.64,8.73,1518,0
2016-08-04,8.79,8.9,8.7,8.88,21075,0
2016-08-05,8.84,9.3899,8.7001,8.9,24794,0
2016-08-08,8.82,8.82,8.82,8.82,243,0
2016-08-09,8.77,8.8025,8.55,8.55,7655,0
2016-08-10,8.2,8.51,8.2,8.51,420,0
2016-08-11,8.67,8.975,8.34,8.4,74359,0
2016-08-12,8.5,8.8829,8.5,8.71,2013,0
2016-08-15,8.58,8.76,8.55,8.7599,10083,0
2016-08-16,8.73,8.84,8.67,8.73,8142,0
2016-08-17,8.73,8.73,8.7299,8.7299,241,0
2016-08-18,8.6,8.74,8.53,8.73,2177,0
2016-08-19,8.68,8.69,8.68,8.69,291,0
2016-08-22,8.65,8.65,8.6401,8.6401,200,0
2016-08-23,8.5692,8.5692,8.5692,8.5692,100,0
2016-08-24,8.69,9,8.69,9,12170,0
2016-08-25,8.79,8.91,8.74,8.75,2176,0
2016-08-29,8.55,8.99,8.52,8.97,7404,0
2016-08-30,8.82,8.82,8.75,8.8,2420,0
2016-08-31,8.99,9.2455,8.6592,8.88,8265,0
2016-09-01,9.22,9.3,9.07,9.25,3331,0
2016-09-02,9.2,9.2,8.88,8.88,624,0
2016-09-06,9,9.4,8.63,9.3,19018,0
2016-09-07,9.28,9.3,8.77,9.02,4905,0
2016-09-08,9.03,9.03,8.7501,8.93,2990,0
2016-09-09,8.6183,8.96,8.41,8.4101,1169,0
2016-09-12,8.65,9.05,8.61,9.05,7863,0
2016-09-13,8.8,8.86,8.7,8.7,2000,0
2016-09-14,8.58,9.12,8.54,8.7101,7603,0
2016-09-15,8.63,8.685,8.6,8.685,4096,0
2016-09-16,8.96,8.96,8.61,8.69,7255,0
2016-09-19,8.75,8.76,8.62,8.62,903,0
2016-09-21,8.7,8.7,8.65,8.65,262,0
2016-09-22,8.61,8.77,8.42,8.42,3559,0
2016-09-23,8.25,8.512,8.25,8.512,1235,0
2016-09-26,8.6,8.61,8.26,8.51,8576,0
2016-09-27,8.41,8.4308,8.41,8.4308,1569,0
2016-09-28,8.67,8.75,8.5,8.53,2755,0
2016-09-29,8.6012,8.6012,8.52,8.52,1912,0
2016-09-30,8.62,8.71,8.5,8.5,2292,0
2016-10-03,8.46,8.58,8.46,8.5,1459,0
2016-10-04,8.44,8.5,8.44,8.5,2306,0
2016-10-05,8.5,8.73,8.45,8.5,2673,0
2016-10-06,8.6,8.6,8.4,8.45,4109,0
2016-10-07,8.45,8.5,8.32,8.41,10327,0
2016-10-10,8.45,8.5,8.45,8.5,1846,0
2016-10-11,8.52,8.75,8.31,8.73,1354,0
2016-10-12,8.72,8.72,8.45,8.51,1400,0
2016-10-13,8.59,8.75,8.45,8.57,1296,0
2016-10-14,8.51,8.53,8.35,8.53,2636,0
2016-10-17,8.56,8.683,8.56,8.58,1568,0
2016-10-18,8.42,8.48,7.75,8.14,6400,0
2016-10-19,8.17,8.17,8.1,8.1,9957,0
2016-10-20,8.1,8.1122,7.98,8.07,17068,0
2016-10-21,8.1,8.65,8.1,8.43,2975,0
2016-10-24,8.67,8.67,8.58,8.58,712,0
2016-10-25,8.591,8.591,8.42,8.42,259,0
2016-10-26,8.52,8.68,8.38,8.49,1969,0
2016-10-27,8.56,8.69,8.35,8.35,3081,0
2016-10-28,8.46,8.49,8.25,8.49,3233,0
2016-10-31,8.51,8.51,7.655,8.15,1704,0
2016-11-01,8.2957,8.3,8.15,8.3,15692,0
2016-11-02,7.91,8.25,7.0461,8.02,33849,0
2016-11-03,8.15,8.2,8.02,8.02,3290,0
2016-11-04,8.1767,8.1887,7.85,7.85,19922,0
2016-11-07,7.9491,8.05,7.51,7.87,7060,0
2016-11-08,7.65,8.08,7.65,8.05,11038,0
2016-11-09,7.85,8.06,7.4238,8.06,7435,0
2016-11-10,8.06,8.06,7.685,7.85,14474,0
2016-11-11,7.88,8,7.5136,8,11128,0
2016-11-14,7.98,7.98,6.38,7.12,16048,0
2016-11-15,7.05,7.18,7.02,7.05,15160,0
2016-11-16,7.01,7.2499,7.01,7.2499,29276,0
2016-11-17,7.2,7.2,7.13,7.13,4596,0
2016-11-18,7.08,7.19,6.97,7.13,22619,0
2016-11-21,7.04,7.2,7.03,7.07,14327,0
2016-11-22,7.01,7.14,6.9377,7,24952,0
2016-11-23,7.1,7.1,7,7,7102,0
2016-11-25,7.13,7.2,6.99,7.11,17098,0
2016-11-28,7.14,7.14,7.07,7.07,2536,0
2016-11-29,7.02,7.11,6.81,6.81,2418,0
2016-11-30,6.86,6.99,6.82,6.93,8199,0
2016-12-01,6.99,7.01,6.63,6.7,8892,0
2016-12-02,6.81,6.81,6.3,6.49,23063,0
2016-12-05,6.9099,6.91,6.8,6.8,4287,0
2016-12-06,6.79,6.91,6.55,6.9,117684,0
2016-12-07,6.9,7.16,6.22,6.5,162416,0
2016-12-08,6.45,6.7399,6.26,6.64,83818,0
2016-12-09,6.65,6.82,6.65,6.8,48115,0
2016-12-12,6.85,7.85,6.58,6.8,27319,0
2016-12-13,7.05,7.1,6.75,7.01,50217,0
2016-12-14,7.02,7.32,6.85,6.8501,114524,0
2016-12-15,6.98,6.98,6.55,6.72,23097,0
2016-12-16,6.55,6.8,6.55,6.72,22175,0
2016-12-19,6.61,6.91,6.61,6.8901,13154,0
2016-12-20,7,7.1,6.8742,7.07,8849,0
2016-12-21,7.05,7.48,7,7.48,70253,0
2016-12-22,7.39,7.47,7.2754,7.315,2717,0
2016-12-23,7.25,7.26,6.96,7.11,4079,0
2016-12-27,7.107,7.34,7.1,7.18,1681,0
2016-12-28,7.1,7.1,6.9511,6.97,3713,0
2016-12-29,7.04,7.25,7.04,7.25,3290,0
2016-12-30,7.338,7.5,7.338,7.5,8353,0
2017-01-03,7.49,7.53,7.44,7.52,5954,0
2017-01-04,7.53,7.53,7.39,7.39,964,0
2017-01-06,7.345,7.41,7.25,7.39,12995,0
2017-01-09,7.4,7.4,7.24,7.25,1557,0
2017-01-10,7.3614,7.3614,7.36,7.36,305,0
2017-01-11,7.3134,7.45,7.21,7.45,1989,0
2017-01-12,7.29,7.5,7.27,7.5,11626,0
2017-01-13,7.3,7.5,7.265,7.49,4554,0
2017-01-17,7.39,7.44,7.38,7.38,736,0
2017-01-18,7.39,7.39,7.39,7.39,100,0
2017-01-20,7.3168,7.3168,7.3142,7.3142,565,0
2017-01-23,7.307,7.336,7.3,7.336,3742,0
2017-01-24,7.3,7.3411,7.3,7.3,1514,0
2017-01-25,7.3,7.31,7.2,7.2,2901,0
2017-01-26,7.0901,7.25,6.93,7.17,6677,0
2017-01-27,7.1,7.17,7.03,7.03,7632,0
2017-01-30,7.14,7.14,6.77,6.82,16757,0
2017-01-31,6.77,7.09,6.7,6.99,38697,0
2017-02-01,7,7.2,6.96,6.96,23261,0
2017-02-02,7,7.05,6.86,6.86,5551,0
2017-02-03,6.66,6.8,6.65,6.69,12613,0
2017-02-06,6.6,6.7277,6.35,6.62,76595,0
2017-02-07,6.77,6.77,6.51,6.65,24115,0
2017-02-08,6.6,6.97,6.51,6.58,16756,0
2017-02-09,6.52,6.75,6.52,6.73,8235,0
2017-02-10,6.73,6.73,6.3305,6.72,14450,0
2017-02-13,6.62,6.62,6.52,6.57,1486,0
2017-02-14,6.54,6.7,6.54,6.64,12069,0
2017-02-15,6.59,6.67,6.59,6.66,980,0
2017-02-16,6.61,6.61,6.2594,6.45,14272,0
2017-02-17,6.45,6.5,6.43,6.5,2945,0
2017-02-21,6.45,6.63,6.39,6.61,6104,0
2017-02-22,6.6199,7,6.46,6.93,37234,0
2017-02-23,6.75,6.9799,6.7,6.71,77831,0
2017-02-24,6.74,7.14,6.7075,6.92,130259,0
2017-02-27,6.93,7.04,6.9,7,21079,0
2017-02-28,6.71,7.04,6.68,6.94,10131,0
2017-03-01,7,7.1099,6.8518,7,25921,0
2017-03-02,7,7.105,6.8056,7.02,19900,0
2017-03-03,7,7.12,6.5,6.55,410624,0
2017-03-06,6.69,6.83,6.48,6.54,227980,0
2017-03-07,6.65,6.9235,6.46,6.57,204145,0
2017-03-08,6.66,7.12,6.605,7.01,106969,0
2017-03-09,7.05,7.05,6.76,6.92,21810,0
2017-03-10,6.8777,7.12,6.71,7.11,18973,0
2017-03-13,7.11,7.12,6.999,7.06,15395,0
2017-03-14,7.03,7.14,6.895,7.12,67715,0
2017-03-15,7.05,7.13,6.98,7.06,59506,0
2017-03-16,7.09,7.5,7.0653,7.37,40113,0
2017-03-17,7.43,7.46,7.185,7.27,85103,0
2017-03-20,7.32,7.68,7.2,7.645,70743,0
2017-03-21,7.7,7.87,7.54,7.73,15575,0
2017-03-22,7.71,7.975,7.52,7.79,88724,0
2017-03-23,7.56,7.78,7.55,7.68,23884,0
2017-03-24,7.67,7.69,7.48,7.62,2639,0
2017-03-27,7.53,7.63,7.3,7.54,22216,0
2017-03-28,7.48,7.8,7.38,7.69,55769,0
2017-03-29,7.61,7.61,7.27,7.34,16803,0
2017-03-30,7.34,7.54,7.26,7.35,14650,0
2017-03-31,7.4091,7.55,7.38,7.45,10066,0
2017-04-03,7.4,7.58,7.4,7.44,12328,0
2017-04-04,7.2519,7.32,7.14,7.17,6176,0
2017-04-05,7.31,7.31,6.99,7.02,22388,0
2017-04-06,7.1,7.1,7.03,7.05,1319,0
2017-04-07,6.94,7.22,6.93,7.09,5830,0
2017-04-10,7.02,7.25,7.02,7.24,3439,0
2017-04-11,7.19,7.38,7.0426,7.29,5503,0
2017-04-12,7.08,7.27,7.04,7.21,1973,0
2017-04-13,6.96,7.33,6.96,7.32,389476,0
2017-04-17,7.41,7.5,7.35,7.5,5092,0
2017-04-18,7.5,7.55,7.31,7.4,5662,0
2017-04-19,7.4,7.6699,7.4,7.64,11385,0
2017-04-20,7.5641,7.5641,7.4642,7.5,23712,0
2017-04-21,7.48,7.515,7.35,7.49,17745,0
2017-04-24,7.5,7.64,7.321,7.52,15880,0
2017-04-25,7.61,7.63,7.45,7.49,5261,0
2017-04-26,7.45,7.5,7.15,7.43,22077,0
2017-04-27,7.36,7.49,6.97,7.1,56986,0
2017-04-28,7.03,7.27,7.03,7.27,8220,0
2017-05-01,7.25,7.52,7.2429,7.5,10026,0
2017-05-02,7.2506,7.41,7.225,7.29,2937,0
2017-05-03,7,7.2,7,7.17,21943,0
2017-05-04,7.27,7.2941,7.27,7.27,7759,0
2017-05-05,7.1105,7.15,6.981,7.13,25687,0
2017-05-08,7.14,7.28,7.07,7.27,22243,0
2017-05-09,7.1943,7.32,7.1943,7.3,25847,0
2017-05-10,7.25,7.31,7.18,7.29,51816,0
2017-05-11,7.29,7.3,7.11,7.16,10140,0
2017-05-12,7.2772,7.2772,7.11,7.249,2910,0
2017-05-15,7.16,7.2,7.16,7.2,1624,0
2017-05-16,7.22,7.22,7.04,7.16,32296,0
2017-05-17,7.17,7.2,7.02,7.1,27832,0
2017-05-18,7.22,7.25,7.11,7.23,28004,0
2017-05-19,7.2513,7.2513,7.12,7.23,4012,0
2017-05-22,7.3,7.3,7,7.1,49224,0
2017-05-23,7.15,7.21,7.06,7.1,2645,0
2017-05-24,7.1,7.28,7.1,7.191,7209,0
2017-05-25,7.136,7.27,7.1,7.13,6018,0
2017-05-30,7.15,7.15,7.11,7.12,1154,0
2017-05-31,7.1,7.29,7.1,7.11,19194,0
2017-06-01,7.14,7.24,7.1,7.13,42647,0
2017-06-02,7.11,7.22,7.11,7.12,22825,0
2017-06-05,7.15,7.16,7.1,7.13,10249,0
2017-06-06,7.12,7.17,7.1,7.11,27888,0
2017-06-07,7.1,7.15,7.02,7.08,375896,0
2017-06-08,7.03,7.085,6.8,6.99,388221,0
2017-06-09,6.86,6.97,6.65,6.92,24105,0
2017-06-12,6.99,6.99,6.7,6.77,67511,0
2017-06-13,6.8,6.97,6.78,6.96,22773,0
2017-06-14,6.99,6.99,6.74,6.99,13451,0
2017-06-15,6.9,6.99,6.9,6.97,5873,0
2017-06-16,6.94,7.01,6.86,7.01,32176,0
2017-06-19,6.94,7,6.92,6.99,53664,0
2017-06-20,6.96,7.02,6.9,6.97,59181,0
2017-06-21,6.95,6.99,6.91,6.94,24586,0
2017-06-22,6.93,7,6.9046,6.95,79643,0
2017-06-23,6.93,7,6.88,6.96,13259,0
2017-06-26,6.92,6.94,6.72,6.74,4311,0
2017-06-27,6.71,6.72,6.57,6.66,4828,0
2017-06-28,6.68,6.9199,6.5,6.86,9634,0
2017-06-29,6.75,6.88,6.66,6.82,10060,0
2017-06-30,6.76,6.89,6.71,6.8,39729,0
2017-07-03,6.84,6.95,6.84,6.93,1063,0
2017-07-05,6.92,7.04,6.8569,6.9,12715,0
2017-07-06,6.88,6.93,6.7964,6.93,13090,0
2017-07-07,6.9,6.95,6.78,6.88,2298,0
2017-07-10,6.89,6.95,6.89,6.9,2732,0
2017-07-11,6.92,6.95,6.9,6.93,7567,0
2017-07-12,6.92,6.95,6.9,6.92,3515,0
2017-07-13,6.9,7.04,6.79,7.04,89017,0
2017-07-14,7.08,7.1,7.01,7.01,5437,0
2017-07-17,7.01,7.08,6.9521,7.08,5966,0
2017-07-18,6.975,7.0184,6.92,6.9842,9537,0
2017-07-19,7.16,7.16,6.95,7.06,6506,0
2017-07-20,7.0465,7.06,7.03,7.06,8305,0
2017-07-21,7.11,7.18,7,7.02,6414,0
2017-07-24,7.05,7.12,6.96,6.9808,13707,0
2017-07-25,7.05,7.17,7,7,7012,0
2017-07-26,7.07,7.1,6.94,6.94,6217,0
2017-07-27,6.98,7,6.72,6.9,4212,0
2017-07-28,6.95,7.16,6.95,7.16,6024,0
2017-07-31,7.16,7.16,6.99,7.1,8610,0
2017-08-01,7.04,7.05,7.02,7.05,1157,0
2017-08-02,7.02,7.19,7,7.19,49646,0
2017-08-03,7.14,7.15,7.1,7.1,40937,0
2017-08-04,7.19,7.19,7.04,7.04,7007,0
2017-08-07,7.0642,7.0642,7,7.03,1517,0
2017-08-08,7.01,7.14,7,7.02,3303,0
2017-08-09,7.02,7.14,7,7.02,3579,0
2017-08-10,7.0512,7.0512,7,7,5911,0
2017-08-11,7.02,7.04,7,7.01,3032,0
2017-08-14,7,7.04,6.87,6.99,10969,0
2017-08-15,6.91,6.95,6.81,6.82,2714,0
2017-08-16,6.85,6.85,6.79,6.84,1566,0
2017-08-17,6.769,6.79,6.7,6.79,7731,0
2017-08-18,6.71,6.73,6.6132,6.73,7862,0
2017-08-21,6.74,6.74,6.62,6.64,5424,0
2017-08-22,6.725,6.73,6.7,6.7,3409,0
2017-08-23,6.67,6.72,6.64,6.72,1228,0
2017-08-24,6.68,6.69,6.53,6.57,5951,0
2017-08-25,6.69,6.69,6.55,6.64,6269,0
2017-08-28,6.7,6.72,6.53,6.53,4155,0
2017-08-29,6.53,6.66,6.53,6.66,6427,0
2017-08-30,6.58,6.7017,6.504,6.57,14601,0
2017-08-31,6.54,6.6701,6.39,6.4,58949,0
2017-09-01,6.39,6.5115,6.3,6.3,9860,0
2017-09-05,6.39,6.91,6.39,6.84,37141,0
2017-09-06,6.85,7.15,6.7,6.95,53870,0
2017-09-07,6.86,6.96,6.7493,6.86,7513,0
2017-09-08,6.895,6.96,6.77,6.93,13202,0
2017-09-11,6.98,6.99,6.72,6.77,11232,0
2017-09-12,6.72,6.72,6.5931,6.61,3995,0
2017-09-13,6.66,6.84,6.65,6.78,11214,0
2017-09-14,6.68,6.96,6.68,6.78,8888,0
2017-09-15,6.75,6.77,6.48,6.48,23043,0
2017-09-18,6.45,6.47,6.4,6.4,5591,0
2017-09-19,6.42,6.56,6.39,6.55,13837,0
2017-09-20,6.45,6.6,6.4,6.6,6322,0
2017-09-21,6.6,6.68,6.4,6.57,6073,0
2017-09-22,6.46,6.64,6.44,6.57,4599,0
2017-09-25,6.46,6.5,6.4,6.41,7685,0
2017-09-26,6.5,6.6579,6.49,6.53,5048,0
2017-09-27,6.61,6.8,6.6,6.8,1041,0
2017-09-28,6.7,6.78,6.68,6.7,16924,0
2017-09-29,6.65,6.65,6.52,6.52,27817,0
2017-10-02,6.52,6.52,6.33,6.33,15122,0
2017-10-03,6.35,6.74,6.35,6.51,14813,0
2017-10-04,6.48,6.8,6.48,6.51,2797,0
2017-10-05,6.62,6.67,6.57,6.67,1514,0
2017-10-06,6.4869,6.54,6.4869,6.5,1676,0
2017-10-09,6.6,6.8,6.59,6.71,11575,0
2017-10-10,6.68,6.68,6.5511,6.57,1547,0
2017-10-11,6.62,6.625,6.41,6.48,5820,0
2017-10-12,6.47,6.57,6.42,6.42,7074,0
2017-10-13,6.35,6.5,6.35,6.5,7198,0
2017-10-16,6.35,6.61,6.35,6.53,2921,0
2017-10-17,6.46,6.62,6.43,6.52,13809,0
2017-10-18,6.53,6.53,6.47,6.47,623,0
2017-10-19,6.43,6.53,6.43,6.53,1934,0
2017-10-20,6.4597,6.4597,6.42,6.42,561,0
2017-10-23,6.42,6.47,6.42,6.42,525,0
2017-10-24,6.3506,6.47,6.35,6.47,6085,0
2017-10-25,6.4,6.48,6.4,6.48,553,0
2017-10-26,6.4,6.47,6.3801,6.45,7512,0
2017-10-27,6.48,6.55,6.48,6.5,55113,0
2017-10-30,6.5,6.53,6.5,6.5,92819,0
2017-10-31,6.55,6.55,6.475,6.5,78618,0
2017-11-01,6.5,6.5149,6.5,6.5,2464,0
2017-11-02,6.42,6.51,6.39,6.51,7875,0
2017-11-03,6.5,6.52,6.5,6.51,1096,0
2017-11-06,6.5,6.55,6.5,6.5,2824,0
2017-11-07,6.5,6.5013,6.48,6.5,7374,0
2017-11-08,6.5,6.63,6.4799,6.63,49265,0
2017-11-09,6.55,6.6212,6.44,6.49,6593,0
2017-11-10,6.46,6.73,6.4599,6.51,3006,0
