Date,Open,High,Low,Close,Volume,OpenInt
2005-03-02,5.75,5.75,5.75,5.75,2000,0
2005-03-03,5.65,5.65,5.65,5.65,300,0
2005-03-04,5.7,5.7,5.7,5.7,200,0
2005-03-07,5.75,8.25,5.75,8.25,46500,0
2005-03-08,8.5,12.9,8.5,11.16,132700,0
2005-03-09,12,12.25,11,11,74100,0
2005-03-10,11.01,11.01,10.1,10.36,14300,0
2005-03-11,10.36,10.5,10.36,10.5,1400,0
2005-03-14,10.4,10.4,8.89,9.8,21300,0
2005-03-15,9.7,9.95,8.93,9.35,17500,0
2005-03-16,9.25,9.39,7.79,7.95,16300,0
2005-03-17,8.06,9,7.01,7.25,102000,0
2005-03-18,7.35,7.93,7.2,7.6,41000,0
2005-03-21,7.5,11.4,7.4,11.35,154400,0
2005-03-22,11.72,11.72,9.7,9.92,74200,0
2005-03-23,9.85,9.85,9.13,9.48,19100,0
2005-03-24,9.45,10.35,9.25,9.49,22900,0
2005-03-28,9.45,9.45,8,8.4,49000,0
2005-03-29,8.4,8.4,8.1,8.2,9400,0
2005-03-30,8.2,9.15,8.1,8.73,28900,0
2005-03-31,8.9,9.44,8.5,8.6,37300,0
2005-04-01,8.6,8.75,7.75,7.85,20200,0
2005-04-04,8.2,9.84,8.2,8.89,64900,0
2005-04-05,9,9.2,8.6,8.6,11000,0
2005-04-06,8.5,9,8.5,8.8,4000,0
2005-04-07,8.98,9.75,8.4,8.75,33100,0
2005-04-08,8.7,8.7,8.35,8.4,4700,0
2005-04-11,8.6,8.6,8,8.3,3800,0
2005-04-12,8.15,8.15,7.7,7.7,6500,0
2005-04-13,7.75,7.95,7.55,7.55,3500,0
2005-04-14,7.45,7.55,7.05,7.3,9600,0
2005-04-15,7.3,7.3,6.65,6.9,10200,0
2005-04-18,7.1,7.1,7.05,7.05,1600,0
2005-04-19,7,7.55,7,7.35,7200,0
2005-04-20,7.4,7.5,7.21,7.21,7400,0
2005-04-21,7.14,7.14,7,7,1300,0
2005-04-22,7.05,7.33,7.05,7.16,4400,0
2005-04-25,7.25,7.25,6.75,6.75,3700,0
2005-04-26,6.8,6.95,6.75,6.8,4800,0
2005-04-27,6.9,7.26,6.9,7.12,5700,0
2005-04-28,7.05,7.05,6.95,6.95,1300,0
2005-04-29,6.85,6.86,6.43,6.43,5000,0
2005-05-02,6.4,6.4,6.12,6.13,2300,0
2005-05-03,6.2,6.25,6.18,6.18,1400,0
2005-05-04,6.1,6.24,6,6.19,2300,0
2005-05-05,6.2,6.25,6.19,6.24,2200,0
2005-05-06,6.29,6.7,6.29,6.5,5300,0
2005-05-09,6.55,6.65,6.45,6.45,3000,0
2005-05-10,6.45,7.15,6.45,6.56,12500,0
2005-05-12,6.41,6.7,6.41,6.7,1100,0
2005-05-16,6.65,6.65,6.52,6.55,2200,0
2005-05-17,6.5,6.5,6.4,6.48,6500,0
2005-05-18,6.5,6.5,6.5,6.5,100,0
2005-05-19,6.4,6.4,6.3,6.3,1000,0
2005-05-20,6.25,6.55,6.25,6.4,3500,0
2005-05-23,6.4,6.4,6.15,6.3,2300,0
2005-05-24,6.2,6.29,6.1,6.29,600,0
2005-05-25,6.25,6.95,6.25,6.45,9500,0
2005-05-26,6.59,6.9,6.4,6.4,9000,0
2005-05-27,6.55,6.9,6.55,6.75,6200,0
2005-05-31,6.77,9.25,6.77,9.25,75400,0
2005-06-01,9.38,9.48,8.4,8.51,29200,0
2005-06-02,8.5,8.5,7,7.25,33500,0
2005-06-03,7.34,8.9,7.34,8.4,55000,0
2005-06-06,8.8,12.5,8.8,12.35,255300,0
2005-06-07,12.35,12.4,11.1,11.22,107400,0
2005-06-08,11.02,13.5,10.2,13.1,204200,0
2005-06-09,13.2,16.49,13.2,15.95,284000,0
2005-06-10,15.9,15.9,13.71,13.88,138200,0
2005-06-13,13.73,16.98,13.01,16.98,171500,0
2005-06-14,16.98,17.48,15.92,16.25,164500,0
2005-06-15,16.5,18.2,16.3,16.4,182500,0
2005-06-16,16.6,16.75,15.08,15.5,81300,0
2005-06-17,15.6,15.6,13.5,14.2,103400,0
2005-06-20,14.35,16.45,14.35,14.86,140200,0
2005-06-21,15,15.26,13.18,13.24,105400,0
2005-06-22,13.45,13.8,12.1,12.3,65200,0
2005-06-23,12.55,12.55,11.26,11.4,68100,0
2005-06-24,11.6,12.4,11.56,11.7,49900,0
2005-06-27,11.9,13.77,11.9,13.52,104600,0
2005-06-28,13.72,13.72,11.78,12.34,73500,0
2005-06-29,12.29,12.29,10.91,11.28,72600,0
2005-06-30,11.03,12.29,10.65,11.49,111700,0
2005-07-01,11.68,12.2,11.4,11.75,35800,0
2005-07-05,12.14,12.8,12.14,12.38,65700,0
2005-07-06,12.48,13.4,12.21,12.27,75800,0
2005-07-07,12.07,12.2,11.75,12.07,23600,0
2005-07-08,12.17,12.5,11.76,11.76,20100,0
2005-07-11,11.92,11.92,11.19,11.37,21000,0
2005-07-12,11.38,12.87,11.38,12.28,69600,0
2005-07-13,12.38,12.38,11.5,11.65,17700,0
2005-07-14,11.75,12,11.65,11.69,14300,0
2005-07-15,11.69,12.3,11.69,11.81,10100,0
2005-07-18,11.8,11.8,11.1,11.15,12100,0
2005-07-19,11.25,11.7,11.1,11.22,9400,0
2005-07-20,11.27,11.45,11.05,11.05,9500,0
2005-07-21,11,11.1,10,10.25,30800,0
2005-07-22,10.2,11.1,10,11.02,30700,0
2005-07-25,11.15,11.15,10.5,10.54,19800,0
2005-07-26,10.72,10.72,9.81,9.94,21300,0
2005-07-27,9.83,10.45,9.68,9.68,16100,0
2005-07-28,9.7,10.2,9.7,10.05,19400,0
2005-07-29,10.2,10.2,9.95,9.95,10700,0
2005-08-01,10,11,10,10.55,47700,0
2005-08-02,10.75,10.75,10.02,10.18,18300,0
2005-08-03,10.38,10.85,10.21,10.47,27000,0
2005-08-04,10.35,10.4,10.02,10.35,11900,0
2005-08-05,10.35,10.35,9.83,9.85,7300,0
2005-08-08,9.84,10.35,9.84,10,13700,0
2005-08-09,9.96,10.29,9.8,9.8,12100,0
2005-08-10,9.7,9.7,9.5,9.5,10200,0
2005-08-11,9.6,11.15,9.55,10.97,65600,0
2005-08-12,11.13,11.89,11.01,11.22,60800,0
2005-08-15,11.35,11.55,10.51,10.55,29900,0
2005-08-16,10.47,10.68,10.2,10.59,8000,0
2005-08-17,10.68,11.38,9.88,9.88,23000,0
2005-08-18,9.95,10.35,9.5,9.65,22600,0
2005-08-19,9.85,9.95,9.7,9.85,6400,0
2005-08-22,9.95,10.2,9.66,9.66,5000,0
2005-08-23,9.61,9.76,9.55,9.6,11000,0
2005-08-24,9.7,9.76,9.6,9.68,3600,0
2005-08-25,9.65,10.4,9.65,9.94,14300,0
2005-08-26,10.04,10.07,9.8,10,3000,0
2005-08-29,10.2,10.5,10.03,10.05,25200,0
2005-08-30,10.15,10.55,10.05,10.5,18300,0
2005-08-31,10.5,10.9,10.5,10.6,15800,0
2005-09-01,10.6,10.85,10.18,10.18,11200,0
2005-09-02,10.28,11.94,10.28,11.92,87000,0
2005-09-06,11.75,12.5,11.65,12,64300,0
2005-09-07,12,12,11.1,11.1,18400,0
2005-09-08,11.2,11.5,11.14,11.38,5700,0
2005-09-09,11.45,11.45,10.78,10.78,13000,0
2005-09-12,10.76,10.76,10.1,10.1,12600,0
2005-09-13,10.06,10.48,10.06,10.25,9000,0
2005-09-14,10.35,10.73,10.25,10.57,4100,0
2005-09-15,10.8,11.23,10.8,11.18,17000,0
2005-09-16,11.17,11.17,10.7,10.74,5200,0
2005-09-19,10.75,11.3,10.75,11.3,5600,0
2005-09-20,11.39,11.39,11.03,11.03,7800,0
2005-09-21,11.2,11.59,11.2,11.58,12700,0
2005-09-22,11.6,12.4,11.6,12.08,19700,0
2005-09-23,12,12,11.05,11.05,11800,0
2005-09-26,11.02,11.03,10.35,10.74,9800,0
2005-09-27,10.7,10.8,9.89,9.9,20000,0
2005-09-28,10,10.87,10,10.68,28600,0
2005-09-29,10.75,11.56,10.65,10.95,22200,0
2005-09-30,10.9,11.8,10.73,11.35,20200,0
2005-10-03,11.5,11.89,10.91,10.91,18600,0
2005-10-04,10.9,10.95,10.36,10.54,10300,0
2005-10-05,10.62,10.65,10.5,10.5,5200,0
2005-10-06,10.4,10.4,10,10,7400,0
2005-10-07,10.35,10.35,10.14,10.19,5100,0
2005-10-10,10.05,10.05,9.81,9.81,1400,0
2005-10-11,9.9,10.19,9.85,10.12,4100,0
2005-10-12,10.1,10.1,9.78,9.94,9600,0
2005-10-13,9.85,9.95,9.82,9.82,1500,0
2005-10-14,9.85,9.85,8.66,8.7,28400,0
2005-10-17,8.78,9.1,8.45,8.5,13800,0
2005-10-18,8.55,8.7,8.3,8.34,4700,0
2005-10-19,8.25,8.25,7.92,8.15,6600,0
2005-10-20,8.15,8.15,7.87,7.96,2500,0
2005-10-21,7.9,8.06,7.9,8.06,4300,0
2005-10-24,8.15,8.42,8.1,8.1,3800,0
2005-10-25,8.1,8.48,8.1,8.48,5300,0
2005-10-26,8.48,8.58,8.35,8.35,5100,0
2005-10-27,8.36,8.36,8.1,8.1,3200,0
2005-10-28,8.1,8.1,7.9,7.9,700,0
2005-10-31,7.89,8.1,7.7,7.95,9300,0
2005-11-01,7.9,7.9,7.74,7.75,1300,0
2005-11-02,7.75,7.8,7.66,7.8,4000,0
2005-11-03,7.75,8.35,7.72,8.29,21000,0
2005-11-04,8.21,8.21,7.8,7.85,9300,0
2005-11-07,7.9,7.9,7.9,7.9,1100,0
2005-11-08,8,8.05,7.91,7.95,2600,0
2005-11-09,8.05,8.05,7.95,7.95,800,0
2005-11-10,8.02,8.02,7.6,7.6,3800,0
2005-11-11,7.65,7.85,7.65,7.8,3300,0
2005-11-14,7.9,8.07,7.75,7.93,4800,0
2005-11-15,8.13,8.37,8.1,8.3,8600,0
2005-11-16,8.22,8.22,8.06,8.06,1200,0
2005-11-17,8.2,8.2,8.02,8.02,1100,0
2005-11-18,8.05,8.15,8,8.1,2900,0
2005-11-21,8.05,8.09,8.05,8.05,2200,0
2005-11-22,7.97,8,7.87,7.87,900,0
2005-11-23,7.81,7.81,7.81,7.81,2000,0
2005-11-25,7.81,7.9,7.8,7.88,900,0
2005-11-28,7.88,7.88,7.85,7.85,900,0
2005-11-29,7.8,7.84,7.75,7.8,2600,0
2005-11-30,7.75,7.8,7.7,7.8,2100,0
2005-12-01,7.73,7.94,7.73,7.85,4300,0
2005-12-02,7.9,8,7.9,8,1500,0
2005-12-05,8.09,8.79,8.05,8.54,28500,0
2005-12-06,8.6,8.65,8.5,8.5,5900,0
2005-12-07,8.59,8.7,8.45,8.45,8400,0
2005-12-08,8.4,8.55,8.4,8.55,4000,0
2005-12-09,8.59,8.6,8.59,8.6,600,0
2005-12-12,8.5,8.55,8.15,8.2,4800,0
2005-12-13,8.25,8.25,8.25,8.25,500,0
2005-12-14,8.17,8.17,7.96,7.96,2300,0
2005-12-15,7.96,7.96,7.8,7.8,1900,0
2005-12-16,7.86,7.86,7.67,7.67,1800,0
2005-12-19,7.8,7.8,7.74,7.74,2300,0
2005-12-20,7.74,7.74,7.51,7.51,5100,0
2005-12-21,7.46,7.5,7.31,7.38,6200,0
2005-12-22,7.45,7.45,7.43,7.43,300,0
2005-12-23,7.38,7.38,7.26,7.34,3100,0
2005-12-27,7.3,7.3,6.9,7.05,6400,0
2005-12-28,7.05,7.05,6.95,6.95,1900,0
2005-12-29,7,7.05,6.95,7.01,1100,0
2005-12-30,7.07,7.07,6.95,6.95,300,0
2006-01-03,7.01,7.27,7.01,7.27,11100,0
2006-01-04,7.31,7.4,7.2,7.3,5300,0
2006-01-05,7.35,7.7,7.35,7.5,7100,0
2006-01-06,7.6,7.75,7.56,7.68,700,0
2006-01-09,7.68,7.75,7.59,7.75,1700,0
2006-01-10,7.66,8,7.66,7.94,12800,0
2006-01-11,7.93,8.37,7.9,8.37,14000,0
2006-01-12,8.57,10.9,8.57,10.9,87400,0
2006-01-13,11,12.87,10.4,11.35,78900,0
2006-01-17,11.6,12.5,11.35,11.5,43200,0
2006-01-18,11.25,11.25,10.3,10.5,15600,0
2006-01-19,10.4,12.2,10.25,11.75,31600,0
2006-01-20,12.01,13,11.4,12.02,70200,0
2006-01-23,12.1,12.5,12.05,12.27,10800,0
2006-01-24,12.19,12.5,11.52,12.35,12600,0
2006-01-25,12.35,12.35,11.9,12.15,5500,0
2006-01-26,12.05,12.5,11.65,11.7,10500,0
2006-01-27,11.5,11.5,9,10.51,41000,0
2006-01-30,10.52,10.9,10.2,10.42,11500,0
2006-01-31,10.3,10.39,9.72,10.2,28300,0
2006-02-01,10.3,10.3,10.11,10.11,600,0
2006-02-02,10.25,10.25,9.9,9.99,11000,0
2006-02-03,9.9,9.9,9.61,9.7,3100,0
2006-02-06,9.65,10.33,9.55,10.19,6300,0
2006-02-07,10.33,10.4,10.25,10.25,2500,0
2006-02-08,10.4,10.6,10.1,10.3,4500,0
2006-02-09,10.2,10.35,10.15,10.15,1900,0
2006-02-10,10.01,10.01,9.81,9.81,2400,0
2006-02-13,9.75,9.8,9.73,9.8,1600,0
2006-02-14,9.71,11.4,9.7,10.1,36800,0
2006-02-15,10.1,10.15,9.69,9.85,9400,0
2006-02-16,9.92,10.15,9.92,10,3100,0
2006-02-17,10,10.1,9.75,9.84,5000,0
2006-02-21,9.76,10.3,9.75,9.75,13800,0
2006-02-22,9.85,9.91,9.76,9.91,1800,0
2006-02-23,9.82,9.82,9.6,9.6,3600,0
2006-02-24,9.5,9.62,9.3,9.62,4500,0
2006-02-27,9.68,9.68,9.5,9.5,3000,0
2006-02-28,9.5,9.5,9.5,9.5,200,0
2006-03-01,9.65,9.75,9.56,9.56,1400,0
2006-03-02,9.51,9.65,9.45,9.45,500,0
2006-03-03,9.5,9.5,9.3,9.33,2000,0
2006-03-06,9.3,9.3,9.2,9.2,1600,0
2006-03-07,9.05,9.05,9,9,2300,0
2006-03-08,8.9,8.9,8.65,8.65,1000,0
2006-03-09,8.66,8.66,8.06,8.21,7800,0
2006-03-10,8.15,8.15,8.01,8.15,1500,0
2006-03-13,8.1,8.15,8.05,8.05,3300,0
2006-03-14,8.05,8.3,8.05,8.3,2300,0
2006-03-15,8.42,8.45,8.4,8.42,5800,0
2006-03-16,8.35,8.35,8.12,8.15,900,0
2006-03-17,8.3,8.31,8.1,8.2,4500,0
2006-03-20,8.3,8.4,8.1,8.1,1900,0
2006-03-21,8,8.09,7.8,7.8,1200,0
2006-03-22,7.75,7.9,7.75,7.75,2000,0
2006-03-23,7.85,8.34,7.82,8.34,7600,0
2006-03-24,8.74,8.85,8.65,8.8,8400,0
2006-03-27,8.79,8.89,8.74,8.74,1100,0
2006-03-28,8.8,9.1,8.79,8.79,2300,0
2006-03-29,8.95,9.25,8.93,8.95,4700,0
2006-03-30,9.05,9.06,8.7,8.81,5300,0
2006-03-31,8.7,8.7,8.32,8.6,5100,0
2006-04-03,8.65,8.65,8.65,8.65,500,0
2006-04-04,8.74,9.15,8.74,9,4000,0
2006-04-05,9.03,9.05,8.91,9.05,2300,0
2006-04-06,8.95,9.04,8.9,9.04,700,0
2006-04-07,8.89,8.89,8.45,8.45,1900,0
2006-04-10,8.39,8.84,8.39,8.75,6200,0
2006-04-11,8.7,10.5,8.7,9.99,43600,0
2006-04-12,11,11.1,10.3,10.3,32800,0
2006-04-13,10.3,10.3,9.72,10.15,10100,0
2006-04-17,10.09,10.72,10.09,10.51,10600,0
2006-04-18,10.65,11.48,10.65,11.19,21800,0
2006-04-19,11.3,11.5,10.84,10.84,15900,0
2006-04-20,10.7,10.89,9.9,9.9,18300,0
2006-04-21,9.92,10.4,9.92,10.35,18200,0
2006-04-24,10.25,10.25,10.1,10.1,500,0
2006-04-25,9.95,9.99,9.32,9.39,16100,0
2006-04-26,9.3,9.3,8.94,9.15,8600,0
2006-04-27,8.7,9.15,8.6,8.75,15200,0
2006-04-28,8.8,9.07,8.8,8.9,2200,0
2006-05-01,9,9,8.65,8.75,3000,0
2006-05-02,8.85,9.15,8.85,8.99,4300,0
2006-05-03,9.1,9.1,8.95,8.97,1000,0
2006-05-04,9,9.11,8.9,9.11,5200,0
2006-05-08,9.2,9.29,9.17,9.29,1300,0
2006-05-09,9.1,9.1,8.9,9.05,3000,0
2006-05-10,8.95,8.95,8.75,8.8,1500,0
2006-05-11,8.7,8.7,7.99,8.05,9500,0
2006-05-12,8,8.1,7.93,7.94,4200,0
2006-05-15,8.09,8.09,7.95,7.95,1000,0
2006-05-17,7.8,7.84,7.55,7.59,3600,0
2006-05-19,7.6,7.8,7.6,7.66,2800,0
2006-05-22,7.75,7.82,7.7,7.7,2000,0
2006-05-23,7.7,7.79,7.6,7.6,1300,0
2006-05-24,7.5,7.5,7.3,7.3,3200,0
2006-05-25,7.4,7.45,7.4,7.45,1800,0
2006-05-26,7.5,7.7,7.43,7.45,14100,0
2006-05-30,7.35,7.35,7.25,7.26,1600,0
2006-05-31,7.38,7.55,7.38,7.55,1800,0
2006-06-01,7.65,8.08,7.6,8.08,5900,0
2006-06-02,8.2,8.5,8.2,8.5,4100,0
2006-06-05,8.4,8.4,8.3,8.38,1500,0
2006-06-06,8.48,8.48,7.55,7.6,9200,0
2006-06-07,7.7,7.79,7.6,7.6,5100,0
2006-06-08,7.5,7.5,7.16,7.16,3800,0
2006-06-09,7.25,7.3,7.01,7.01,4500,0
2006-06-12,7.05,7.05,6.9,6.9,3900,0
2006-06-13,6.9,6.9,6.35,6.38,7400,0
2006-06-14,6.38,6.45,6.32,6.35,3000,0
2006-06-15,6.38,7.42,6.38,7.42,13200,0
2006-06-16,7.36,7.36,6.75,7.2,7000,0
2006-06-19,7.05,7.1,6.95,6.97,1500,0
2006-06-20,6.85,6.85,6.85,6.85,200,0
2006-06-21,6.9,7.02,6.9,7,400,0
2006-06-22,6.99,6.99,6.99,6.99,200,0
2006-06-23,6.95,7.8,6.85,7.8,9200,0
2006-06-26,7.51,7.65,7.15,7.15,9200,0
2006-06-27,7.15,7.2,7.15,7.2,800,0
2006-06-28,7.15,7.17,7.1,7.13,1100,0
2006-06-29,7.2,7.2,7.18,7.2,1300,0
2006-06-30,7.45,9.75,7.45,9.42,63900,0
2006-07-03,9.57,9.57,8.5,8.61,18900,0
2006-07-05,8.6,8.77,8.55,8.62,8300,0
2006-07-06,8.62,8.79,8.5,8.65,4500,0
2006-07-07,8.8,9.15,8.55,8.55,7500,0
2006-07-10,8.5,8.51,8.5,8.51,300,0
2006-07-11,8.62,8.62,8.6,8.6,400,0
2006-07-12,8.45,8.45,8.24,8.24,1600,0
2006-07-13,8.35,8.4,8.2,8.24,7000,0
2006-07-14,8.64,9.09,8.64,8.81,13300,0
2006-07-17,8.71,8.71,8.5,8.5,3300,0
2006-07-18,8.4,8.4,8.35,8.35,1500,0
2006-07-19,8.25,8.25,8.07,8.07,1700,0
2006-07-20,8.05,8.05,7.75,7.75,1400,0
2006-07-21,7.8,7.8,7.6,7.61,1500,0
2006-07-24,7.63,7.63,7.58,7.62,1800,0
2006-07-25,7.5,7.5,7.25,7.3,5100,0
2006-07-26,7.3,8,7.3,8,5700,0
2006-07-27,7.95,8.11,7.91,8.01,9900,0
2006-07-28,8,8,7.5,7.55,700,0
2006-07-31,7.9,8,7.9,7.98,1200,0
2006-08-01,8.15,8.15,8,8,1000,0
2006-08-02,8,8,7.4,7.4,9700,0
2006-08-03,7.55,7.64,7.5,7.64,9000,0
2006-08-04,7.41,7.5,7.3,7.5,1600,0
2006-08-07,7.65,7.95,7.65,7.78,3800,0
2006-08-08,7.85,7.9,7.55,7.6,3100,0
2006-08-09,7.45,7.74,7.45,7.68,800,0
2006-08-10,7.67,7.68,7.67,7.68,500,0
2006-08-11,7.6,7.6,7.5,7.5,500,0
2006-08-14,7.4,7.4,7.21,7.3,4200,0
2006-08-15,7.3,7.35,7.05,7.05,2900,0
2006-08-16,7.1,7.22,7.06,7.06,1800,0
2006-08-17,7.13,7.13,6.77,6.8,2600,0
2006-08-21,7,7.3,7,7.3,3600,0
2006-08-22,7.26,7.5,7.26,7.5,1400,0
2006-08-23,7.25,7.25,7.15,7.15,500,0
2006-08-24,7.05,7.05,7.05,7.05,300,0
2006-08-25,7.15,7.15,6.9,6.98,2000,0
2006-08-28,6.9,7.3,6.75,7.1,9200,0
2006-08-29,7.13,7.13,7.13,7.13,1000,0
2006-08-30,6.86,6.93,6.85,6.9,2100,0
2006-08-31,6.85,6.85,6.35,6.35,15400,0
2006-09-01,6.61,6.72,6.54,6.61,6000,0
2006-09-05,6.75,6.85,6.56,6.71,2900,0
2006-09-07,6.65,6.65,6.63,6.63,2000,0
2006-09-08,6.61,6.61,6.6,6.6,200,0
2006-09-11,6.53,6.53,6.51,6.51,500,0
2006-09-12,6.51,6.52,6.5,6.5,2000,0
2006-09-13,6.59,6.69,6.59,6.6,3200,0
2006-09-14,6.5,6.5,6.35,6.35,2900,0
2006-09-15,6.25,6.3,6.25,6.25,2100,0
2006-09-18,6.25,6.3,6.25,6.26,1600,0
2006-09-19,6.29,6.4,6.29,6.4,2800,0
2006-09-20,6.4,6.4,6.35,6.37,2000,0
2006-09-21,6.4,6.4,6.39,6.39,300,0
2006-09-22,6.36,6.36,6.27,6.27,600,0
2006-09-25,6.28,6.28,6.27,6.28,2700,0
2006-09-26,6.37,6.37,6.3,6.3,600,0
2006-09-27,6.32,6.32,6.32,6.32,300,0
2006-09-28,6.2,6.2,6.02,6.09,3300,0
2006-09-29,6.12,6.29,6.12,6.29,3300,0
2006-10-02,6.15,6.2,6.15,6.15,400,0
2006-10-03,6.1,6.1,5.85,5.9,4800,0
2006-10-04,5.94,5.98,5.94,5.95,1600,0
2006-10-05,6,6.01,6,6.01,400,0
2006-10-06,5.95,6,5.95,6,600,0
2006-10-09,5.97,6,5.97,6,1600,0
2006-10-10,5.95,6,5.93,6,900,0
2006-10-11,5.93,5.93,5.93,5.93,200,0
2006-10-12,5.93,5.99,5.91,5.98,700,0
2006-10-13,5.97,6.05,5.97,6.05,700,0
2006-10-16,6.1,6.25,6.1,6.19,2800,0
2006-10-17,6.25,6.29,6,6.12,3400,0
2006-10-18,6.12,6.15,6.12,6.15,3500,0
2006-10-19,6.19,6.75,6.19,6.7,8600,0
2006-10-20,6.63,6.95,6.45,6.49,6500,0
2006-10-23,6.4,6.4,6.33,6.33,1400,0
2006-10-24,6.3,6.43,6.3,6.42,3600,0
2006-10-25,6.45,6.55,6.35,6.35,1500,0
2006-10-26,6.3,6.35,6.02,6.05,4000,0
2006-10-27,6.03,6.13,6.03,6.1,600,0
2006-10-30,6.12,6.12,6.09,6.09,800,0
2006-10-31,6.08,6.09,6.08,6.08,1000,0
2006-11-01,6.05,6.14,6.05,6.14,400,0
2006-11-02,6.11,6.11,6.11,6.11,200,0
2006-11-03,6.05,6.15,6.05,6.14,2000,0
2006-11-06,6.1,6.1,6.1,6.1,1000,0
2006-11-09,6.15,6.24,6.15,6.16,2600,0
2006-11-10,6.3,6.3,5.95,6.04,6700,0
2006-11-13,6.03,6.03,6.03,6.03,2000,0
2006-11-14,6.03,6.03,6.02,6.03,4300,0
2006-11-15,6.03,6.05,6.02,6.02,10000,0
2006-11-16,6.02,6.02,5.85,5.89,1800,0
2006-11-17,5.76,5.8,5.74,5.8,1600,0
2006-11-20,5.67,5.87,5.67,5.87,1600,0
2006-11-21,5.87,6.1,5.79,6.1,5700,0
2006-11-22,6.11,6.19,6.05,6.19,1800,0
2006-11-27,6.14,6.19,6.07,6.08,500,0
2006-11-28,6.13,6.35,6.01,6.13,8700,0
2006-11-29,6.18,7.46,6.18,7.27,95300,0
2006-11-30,7.28,7.45,6.95,6.99,19900,0
2006-12-01,7.14,7.15,6.71,6.85,7000,0
2006-12-04,6.77,6.79,6.75,6.75,1400,0
2006-12-05,6.7,6.91,6.62,6.76,10100,0
2006-12-06,6.84,6.85,6.76,6.76,2200,0
2006-12-07,6.95,7.02,6.85,6.85,11800,0
2006-12-08,7.24,7.24,6.85,6.85,11400,0
2006-12-11,6.81,6.82,6.72,6.74,1400,0
2006-12-12,6.81,6.96,6.8,6.8,6200,0
2006-12-13,6.71,6.8,6.71,6.8,600,0
2006-12-14,6.71,6.84,6.71,6.84,900,0
2006-12-15,6.85,6.9,6.8,6.8,1200,0
2006-12-18,6.75,6.8,6.71,6.71,1700,0
2006-12-19,6.7,6.75,6.4,6.4,11100,0
2006-12-20,6.4,6.44,6.4,6.44,600,0
2006-12-21,6.4,6.44,6.4,6.4,1300,0
2006-12-22,6.3,6.3,6.26,6.26,2100,0
2006-12-26,6.3,6.3,6.11,6.16,3000,0
2006-12-28,6.12,6.13,6.11,6.13,2900,0
2006-12-29,6.12,6.17,6.12,6.12,7200,0
2007-01-03,6.15,6.19,6.14,6.14,2000,0
2007-01-04,6.1,6.1,5.99,5.99,2100,0
2007-01-05,6,6,6,6,4000,0
2007-01-08,6,6,6,6,100,0
2007-01-09,6,6,5.91,5.91,200,0
2007-01-11,5.99,5.99,5.99,5.99,500,0
2007-01-12,5.96,5.96,5.96,5.96,200,0
2007-01-16,5.96,5.99,5.95,5.99,300,0
2007-01-17,6.09,6.09,5.99,5.99,400,0
2007-01-18,6,6,5.7,5.85,2300,0
2007-01-19,5.9,5.9,5.85,5.85,400,0
2007-01-22,5.94,5.94,5.94,5.94,100,0
2007-01-23,5.8,5.8,5.65,5.75,2000,0
2007-01-24,5.78,6.05,5.77,5.92,8100,0
2007-01-25,6.04,6.13,6.04,6.13,700,0
2007-01-29,6.06,6.06,5.99,5.99,800,0
2007-01-30,5.99,6.23,5.99,6.1,2000,0
2007-01-31,6.2,6.24,6.2,6.24,400,0
2007-02-01,6.15,6.2,6.1,6.2,600,0
2007-02-02,6.15,6.24,6.15,6.24,300,0
2007-02-05,6.29,6.29,6.29,6.29,100,0
2007-02-07,6.15,6.19,6.1,6.1,1000,0
2007-02-08,6.09,6.09,6.09,6.09,600,0
2007-02-12,6.05,6.05,5.9,5.9,3800,0
2007-02-13,5.81,5.81,5.8,5.8,2400,0
2007-02-14,5.75,5.89,5.75,5.89,500,0
2007-02-16,5.76,5.89,5.76,5.79,900,0
2007-02-20,5.76,5.77,5.57,5.6,2900,0
2007-02-21,5.56,5.57,5.56,5.57,600,0
2007-02-22,5.65,5.65,5.65,5.65,500,0
2007-02-26,5.7,5.94,5.63,5.79,7500,0
2007-02-27,5.95,5.95,5.65,5.65,2400,0
2007-02-28,5.6,5.75,5.5,5.5,4300,0
2007-03-01,5.51,5.57,5.5,5.57,900,0
2007-03-05,5.56,5.66,5.56,5.66,2300,0
2007-03-06,5.61,5.65,5.61,5.61,500,0
2007-03-07,5.56,5.65,5.56,5.6,1200,0
2007-03-08,5.66,5.66,5.4,5.4,1900,0
2007-03-09,5.59,5.59,5.37,5.52,2300,0
2007-03-12,5.38,5.38,5.29,5.3,1100,0
2007-03-13,5.39,5.4,5.24,5.29,68100,0
2007-03-14,5.37,5.5,5.32,5.34,15400,0
2007-03-15,5.45,5.45,5.44,5.44,600,0
2007-03-16,5.4,5.45,5.35,5.35,700,0
2007-03-19,5.31,5.31,5.31,5.31,200,0
2007-03-20,5.4,5.51,5.4,5.41,2100,0
2007-03-21,5.49,5.59,5.41,5.5,4600,0
2007-03-22,5.48,5.54,5.41,5.41,700,0
2007-03-23,5.45,5.48,5.42,5.48,2600,0
2007-03-26,5.36,5.47,5.35,5.44,8300,0
2007-03-27,5.31,5.32,5.28,5.28,700,0
2007-03-28,5.25,5.45,5.15,5.35,12800,0
2007-03-29,5.3,5.85,5.25,5.47,47600,0
2007-03-30,5.42,5.7,4.98,5.15,24000,0
2007-04-02,5.2,5.39,5.05,5.13,21200,0
2007-04-03,5.07,5.2,5.05,5.09,8100,0
2007-04-04,5.15,5.24,5.05,5.18,7700,0
2007-04-05,5.25,5.39,5.1,5.24,2500,0
2007-04-09,5.14,5.5,5.14,5.44,8900,0
2007-04-10,5.44,5.55,5.4,5.41,5200,0
2007-04-11,5.35,5.35,5.06,5.11,5400,0
2007-04-12,5.12,5.19,5.03,5.17,16100,0
2007-04-13,5.12,5.39,5.12,5.31,24200,0
2007-04-16,5.28,5.41,5.26,5.33,13400,0
2007-04-17,5.2,5.34,5.2,5.24,8100,0
2007-04-18,5.2,5.47,5.15,5.25,18200,0
2007-04-19,5.4,5.4,5.23,5.29,10700,0
2007-04-20,5.35,5.44,5.25,5.37,11900,0
2007-04-23,5.45,5.49,5.37,5.49,3100,0
2007-04-25,5.44,5.49,5.43,5.43,1200,0
2007-04-26,5.4,5.4,5.26,5.26,1700,0
2007-04-27,5.2,5.24,5.1,5.11,1400,0
2007-04-30,5.15,5.24,5.15,5.24,2800,0
2007-05-01,5.15,5.45,5.15,5.3,6000,0
2007-05-04,5.35,5.5,5.3,5.3,3100,0
2007-05-07,5.3,5.3,5.25,5.25,1600,0
2007-05-08,5.25,5.3,5.25,5.25,800,0
2007-05-09,5.25,5.25,5.15,5.25,1100,0
2007-05-14,5.2,5.2,5.2,5.2,200,0
2007-05-15,5.15,5.15,5.1,5.1,900,0
2007-05-16,5.09,5.09,5,5.05,1500,0
2007-05-17,5,5.08,4.96,5.08,1000,0
2007-05-18,5,5.15,5,5.15,300,0
2007-05-21,5.2,5.2,5.2,5.2,1000,0
2007-05-23,5.23,5.25,5.23,5.25,400,0
2007-05-24,5.2,5.2,5.15,5.15,700,0
2007-05-25,5.15,5.15,5.1,5.1,2000,0
2007-05-31,5.1,5.15,5.05,5.14,1500,0
2007-06-01,5.11,5.2,5.11,5.2,2000,0
2007-06-04,5.15,5.21,5.15,5.21,2700,0
2007-06-05,5.25,5.3,5.25,5.25,1500,0
2007-06-06,5.2,5.3,5.2,5.3,400,0
2007-06-07,5.35,5.35,5.35,5.35,400,0
2007-06-11,5.3,5.3,5.2,5.26,2000,0
2007-06-13,5.26,5.3,5.26,5.26,800,0
2007-06-14,5.3,5.35,5.26,5.26,1800,0
2007-06-15,5.26,5.3,5.26,5.29,1600,0
2007-06-19,5.27,5.35,5.27,5.27,700,0
2007-06-20,5.32,5.32,5.31,5.31,500,0
2007-06-22,5.45,5.45,5.4,5.42,3800,0
2007-06-27,5.37,5.42,5.37,5.42,300,0
2007-07-02,5.37,5.37,5.37,5.37,700,0
2007-07-03,5.37,5.42,5.37,5.42,400,0
2007-07-05,5.33,5.33,5.33,5.33,400,0
2007-07-06,5.37,5.42,5.3,5.3,3800,0
2007-07-09,5.3,5.48,5.21,5.48,6600,0
2007-07-11,5.47,5.53,5.45,5.45,3100,0
2007-07-12,5.55,5.55,5.45,5.45,1400,0
2007-07-13,5.51,5.51,5.4,5.4,4500,0
2007-07-16,5.45,5.45,5.45,5.45,500,0
2007-07-17,5.35,5.35,5.3,5.3,2600,0
2007-07-19,5.25,5.35,5.25,5.35,2100,0
2007-07-23,5.25,5.25,5.2,5.2,2100,0
2007-07-24,5.1,5.16,5.1,5.16,1800,0
2007-07-25,5.2,5.25,5.2,5.25,1100,0
2007-07-27,5.2,5.25,5.1,5.1,2100,0
2007-07-30,5.15,5.35,5.05,5.1,16400,0
2007-07-31,5.16,5.2,5.1,5.1,4100,0
2007-08-01,5.15,6.25,5.15,5.75,47800,0
2007-08-02,5.75,6.15,5.7,5.91,17900,0
2007-08-03,5.85,5.91,5.75,5.87,1800,0
2007-08-06,5.8,5.8,5.4,5.45,13900,0
2007-08-07,5.35,5.45,5.1,5.1,5700,0
2007-08-08,5.02,5.15,5,5.15,2400,0
2007-08-09,5.05,5.2,5.05,5.12,500,0
2007-08-10,5.12,5.25,5.1,5.25,1500,0
2007-08-13,5.2,5.3,5.2,5.3,800,0
2007-08-14,5.25,5.35,5.25,5.35,300,0
2007-08-16,5.3,5.3,5.2,5.3,900,0
2007-08-17,5.27,5.27,5.15,5.18,2700,0
2007-08-20,5.25,5.25,5.1,5.1,2300,0
2007-08-21,5.1,5.2,5.1,5.2,1000,0
2007-08-22,5.1,5.19,5.05,5.19,4700,0
2007-08-23,5.1,5.2,5.1,5.2,600,0
2007-08-24,5.1,5.12,5.1,5.12,400,0
2007-08-27,5.1,5.13,5.1,5.13,300,0
2007-08-28,5.2,5.2,5.2,5.2,300,0
2007-08-29,5.15,5.15,5.15,5.15,100,0
2007-08-30,5.1,5.1,5.1,5.1,200,0
2007-09-04,5.1,5.2,5.1,5.2,800,0
2007-09-06,5.25,5.35,5.15,5.15,1100,0
2007-09-12,5.13,5.2,5.05,5.2,5900,0
2007-09-13,5.25,5.26,5.25,5.26,700,0
2007-09-18,5.2,5.2,5.15,5.15,1000,0
2007-09-20,5.15,5.15,5.15,5.15,1600,0
2007-09-21,5.1,5.16,5.1,5.16,300,0
2007-09-24,5.1,5.1,5,5.05,10200,0
2007-09-25,5.05,5.09,5,5.09,1900,0
2007-09-27,5.08,5.1,5,5.1,1400,0
2007-09-28,5.05,5.15,4.99,5.15,3100,0
2007-10-01,5.1,5.15,5.1,5.15,1100,0
2007-10-04,5.1,5.16,5.1,5.16,200,0
2007-10-05,5.1,5.1,5.08,5.08,3200,0
2007-10-08,5.03,5.1,4.95,5,3100,0
2007-10-09,5.05,5.4,5.05,5.4,11200,0
2007-10-11,5.25,5.25,5.15,5.15,2700,0
2007-10-12,5.25,5.3,5.2,5.3,700,0
2007-10-15,5.25,5.3,5.25,5.3,600,0
2007-10-17,5.3,5.4,5.25,5.4,600,0
2007-10-19,5.5,5.98,5.4,5.4,20000,0
2007-10-23,5.3,5.45,5.3,5.45,1900,0
2007-10-24,5.31,5.4,5.3,5.3,4100,0
2007-10-25,5.2,5.3,5.03,5.03,3900,0
2007-10-26,5.2,5.2,5.2,5.2,200,0
2007-10-29,5.1,5.3,5.1,5.3,800,0
2007-10-30,5.3,5.3,5.27,5.27,400,0
2007-10-31,5.3,5.3,5.3,5.3,200,0
2007-11-01,5.35,5.4,5.35,5.4,1300,0
2007-11-02,5.35,5.7,5.27,5.47,18900,0
2007-11-05,5.5,5.5,5.25,5.35,10000,0
2007-11-06,5.35,5.45,5.25,5.45,3600,0
2007-11-07,5.25,5.45,5.25,5.32,1800,0
2007-11-08,5.32,5.6,5.25,5.25,9900,0
2007-11-09,5.35,5.39,5.35,5.39,500,0
2007-11-12,5.3,5.33,5,5,5900,0
2007-11-13,5.07,5.07,4.75,4.75,7100,0
2007-11-14,4.65,4.79,4.65,4.7,3300,0
2007-11-15,4.68,4.68,4.36,4.54,10000,0
2007-11-16,4.45,4.53,4.15,4.2,13300,0
2007-11-19,4.2,4.3,4.1,4.17,1800,0
2007-11-20,4.15,4.19,4.11,4.19,1500,0
2007-11-23,4.1,4.55,4.1,4.55,5400,0
2007-11-26,4.65,4.69,4.6,4.6,800,0
2007-11-27,4.6,4.65,4.6,4.6,500,0
2007-11-28,4.52,4.52,4.3,4.4,1800,0
2007-11-30,4.8,4.8,4.3,4.35,800,0
2007-12-03,4.22,4.29,4.14,4.25,3000,0
2007-12-04,4.23,4.28,4.05,4.05,2300,0
2007-12-05,4.02,4.02,3.82,3.95,6400,0
2007-12-06,3.9,3.9,3.9,3.9,200,0
2007-12-07,3.9,4.2,3.73,4.2,9200,0
2007-12-10,4.16,4.35,4.06,4.35,6500,0
2007-12-12,4.35,4.5,4.35,4.49,2000,0
2007-12-13,4.45,4.45,4.45,4.45,300,0
2007-12-17,4.4,4.45,4.3,4.3,1000,0
2007-12-18,4.25,4.25,4.16,4.16,600,0
2007-12-19,4.1,4.1,4.1,4.1,200,0
2007-12-20,4.05,4.05,4,4,800,0
2007-12-21,3.92,3.92,3.9,3.9,1000,0
2007-12-26,3.89,3.98,3.89,3.98,400,0
2007-12-27,3.99,3.99,3.99,3.99,500,0
2007-12-28,3.99,4,3.96,3.99,4700,0
2007-12-31,3.95,4,3.7,3.98,6700,0
2008-01-02,4,4,3.8,4,1100,0
2008-01-08,3.79,3.79,3.75,3.75,1100,0
2008-01-09,3.71,3.8,3.71,3.8,200,0
2008-01-11,3.75,3.75,3.75,3.75,100,0
2008-01-17,3.7,3.7,3.7,3.7,200,0
2008-01-18,3.65,3.65,3.65,3.65,300,0
2008-01-23,3.6,3.6,3.6,3.6,900,0
2008-01-24,3.6,3.6,3.45,3.45,1700,0
2008-01-25,3.4,4.34,3.4,4.34,2300,0
2008-01-28,3.48,3.95,3.48,3.53,900,0
2008-01-29,3.49,3.49,3.43,3.43,1000,0
2008-01-30,3.5,3.5,3.5,3.5,200,0
2008-01-31,3.5,3.5,3.5,3.5,100,0
2008-02-01,3.55,3.55,3.5,3.5,500,0
2008-02-11,3.45,3.65,3.45,3.65,500,0
2008-02-12,3.55,3.56,3.55,3.56,400,0
2008-02-13,3.64,3.7,3.5,3.5,1000,0
2008-02-14,3.45,3.45,3.45,3.45,1000,0
2008-02-15,3.6,3.6,3.6,3.6,100,0
2008-02-19,4.1,4.11,3.65,3.87,8400,0
2008-02-20,3.97,3.97,3.88,3.88,2600,0
2008-02-21,3.99,3.99,3.99,3.99,800,0
2008-02-22,4.2,4.2,4.1,4.2,1700,0
2008-02-25,4.22,4.34,4.22,4.3,1020,0
2008-02-26,4.35,4.35,4.31,4.33,300,0
2008-02-27,4.3,4.3,3.99,4.05,2400,0
2008-02-28,4.15,4.15,4.15,4.15,100,0
2008-02-29,4,4.09,4,4.09,300,0
2008-03-03,4.2,4.25,4.13,4.25,2500,0
2008-03-04,4.2,4.28,4.12,4.14,9200,0
2008-03-05,4.23,4.3,4.23,4.3,1500,0
2008-03-06,4.23,4.23,4.1,4.1,4400,0
2008-03-07,4.15,4.27,4.13,4.27,700,0
2008-03-10,4.35,4.35,4.3,4.3,1100,0
2008-03-11,4.26,4.36,4.26,4.36,600,0
2008-03-12,4.44,4.44,4.44,4.44,300,0
2008-03-13,4.38,4.49,4.37,4.49,5900,0
2008-03-14,4.88,4.88,4.5,4.5,400,0
2008-03-17,4.4,4.4,4.4,4.4,300,0
2008-03-18,4.48,4.55,4.33,4.48,14500,0
2008-03-19,4.36,4.4,4.22,4.26,5900,0
2008-03-20,4.28,4.35,4.16,4.16,2600,0
2008-03-24,4.2,4.28,4.18,4.28,1300,0
2008-03-25,4.25,4.3,4.16,4.16,1100,0
2008-03-27,4.21,4.3,4.21,4.3,900,0
2008-03-28,4.21,4.21,4.21,4.21,100,0
2008-04-01,4.32,4.32,4.21,4.21,2270,0
2008-04-02,4.3,4.3,4.22,4.23,2940,0
2008-04-03,4.25,4.27,4.15,4.27,2000,0
2008-04-07,4.27,4.3,4.27,4.3,1900,0
2008-04-08,4.35,4.36,4.35,4.36,700,0
2008-04-09,4.39,4.48,4.39,4.4,3700,0
2008-04-10,4.5,4.6,4.5,4.6,2200,0
2008-04-14,4.5,4.65,4.5,4.65,300,0
2008-04-15,4.6,4.62,4.6,4.62,700,0
2008-04-17,4.55,4.7,4.55,4.56,1300,0
2008-04-18,4.8,5.1,4.8,5.1,4420,0
2008-04-21,5.3,6.6,5.15,6.3,18800,0
2008-04-22,6.8,8.47,6.17,8.33,74659,0
2008-04-23,9,9.81,7,7.12,125667,0
2008-04-24,7.7,7.7,6.5,7.55,34205,0
2008-04-25,7.98,8.75,7.55,8.62,38425,0
2008-04-28,8.88,10.24,8.76,10.05,73881,0
2008-04-29,10.85,10.9,9.2,9.86,72984,0
2008-04-30,10.49,10.49,8.77,9.45,38638,0
2008-05-01,9.45,9.45,8.69,8.7,16424,0
2008-05-02,8.7,9.25,8.53,9,16535,0
2008-05-05,9.7,9.84,8.96,9.26,20450,0
2008-05-06,9.68,9.7,8.6,8.62,9985,0
2008-05-07,8.6,8.99,8.56,8.73,4315,0
2008-05-08,8.73,9.55,8.6,9.24,7540,0
2008-05-09,9.34,11.35,9,10.76,75714,0
2008-05-12,10.66,11.49,10,11.49,48864,0
2008-05-13,11.5,11.9,11.1,11.45,27315,0
2008-05-14,11.82,13.5,11.6,12.27,47435,0
2008-05-15,13.27,14.95,12.3,14.15,89116,0
2008-05-16,15.39,19.93,14.43,19.65,128133,0
2008-05-19,20.21,28.65,19.26,27.9,166140,0
2008-05-20,30.35,44.79,27.5,42.53,819139,0
2008-05-21,44.84,55.7,43.25,49.4,1110141,0
2008-05-22,51.98,51.98,34,34.05,628899,0
2008-05-23,38.49,44.9,35.5,40.95,555900,0
2008-05-27,41,42.83,37.01,37.91,213794,0
2008-05-28,36.01,36.81,32.1,34.14,297315,0
2008-05-29,32.53,36.84,31,31.51,141159,0
2008-05-30,32.48,34,31.64,31.81,75325,0
2008-06-02,31.45,39.88,30.36,39.75,247027,0
2008-06-03,39.55,40,35.75,38.25,110556,0
2008-06-04,38.25,38.29,36,36.49,48698,0
2008-06-05,36.51,42,36.49,41.05,152515,0
2008-06-06,44.99,50,44.21,47.2,238898,0
2008-06-09,47.2,47.4,41.86,43.2,114913,0
2008-06-10,46.89,48.5,42.28,43.29,93990,0
2008-06-11,44.42,46.3,42.6,43.7,101123,0
2008-06-12,43.78,43.9,39,40.4,55771,0
2008-06-13,40,40.25,38.5,39.39,48556,0
2008-06-16,40.94,45.23,40.94,43.3,107753,0
2008-06-17,44,44.9,41,43.38,97440,0
2008-06-18,43.32,50.6,42.1,48.5,313432,0
2008-06-19,50.58,50.58,43,44.63,160680,0
2008-06-20,47,49,43.5,45.9,85405,0
2008-06-23,46.99,48.75,45.05,48.5,117597,0
2008-06-24,50.62,55.87,43.7,45.3,439940,0
2008-06-25,48,48,41,44.5,114586,0
2008-06-26,47.01,49,40.2,41.8,189702,0
2008-06-27,43.03,43.03,39,42.75,102842,0
2008-06-30,43.1,44.5,39.23,40.16,85262,0
2008-07-01,40,40,36.05,37.56,79145,0
2008-07-02,37.41,39.3,32.2,33,88396,0
2008-07-03,33.75,33.75,28.04,28.65,77334,0
2008-07-07,28.07,28.49,26.83,26.89,54882,0
2008-07-08,21,26.86,21,24.46,87655,0
2008-07-09,26.33,31.6,26.01,26.96,82029,0
2008-07-10,28,30,26.75,29.1,50808,0
2008-07-11,30,33,29.1,30.76,98097,0
2008-07-14,30.4,30.4,25,29.25,32996,0
2008-07-15,30,30.7,28.55,30.16,44533,0
2008-07-16,30,31.75,28.3,31.56,29309,0
2008-07-17,31.22,32.45,28.5,29.8,51581,0
2008-07-18,31.5,32,29.26,31.1,34993,0
2008-07-21,32,34.49,31.5,33.82,46249,0
2008-07-22,33.8,33.8,30.11,31.2,38360,0
2008-07-23,30.32,33,29.01,29.3,26976,0
2008-07-24,29.31,32,29.05,29.95,25887,0
2008-07-25,30.75,30.75,29.13,29.82,22505,0
2008-07-28,29.54,30.17,29.2,30,7368,0
2008-07-29,30.15,30.2,27.35,27.86,15948,0
2008-07-30,27.31,29.79,27,29.25,15239,0
2008-07-31,28,28.71,27.21,28.5,9705,0
2008-08-01,27.48,29.78,27.31,28,5583,0
2008-08-04,27.3,28.83,26.1,26.6,17748,0
2008-08-05,25.97,26,24.61,24.74,22489,0
2008-08-06,24.25,25.99,24.25,25.28,15426,0
2008-08-07,25.99,26,25.4,26,5109,0
2008-08-08,26.75,28.84,24.35,24.72,13667,0
2008-08-11,24.96,24.96,22.61,23.11,44772,0
2008-08-12,22.61,23.25,22.45,22.86,7441,0
2008-08-13,22.83,27.33,22.82,26.5,39951,0
2008-08-14,27.7,29,26.5,27.4,40107,0
2008-08-15,29,29.5,26.6,27.1,34320,0
2008-08-18,26.62,28.5,26,26.3,12777,0
2008-08-19,25.21,27.9,25.01,27.02,10852,0
2008-08-20,28.09,30.7,26.98,29.86,30869,0
2008-08-21,30.18,34.69,30.1,33.67,81927,0
2008-08-22,33.67,33.67,30.21,30.4,32379,0
2008-08-25,32.74,32.75,30.41,31.77,16202,0
2008-08-26,31.51,33.31,31.51,32,22735,0
2008-08-27,33.5,33.5,32.51,32.78,18142,0
2008-08-28,33.6,33.6,30,30.7,34355,0
2008-08-29,32,32,28.3,28.59,29873,0
2008-09-02,27.21,27.5,25.35,25.99,28286,0
2008-09-03,25.51,25.77,23.82,24.01,34073,0
2008-09-04,24,24.5,22.61,24.02,44068,0
2008-09-05,24.03,26.75,23.5,25.75,34740,0
2008-09-08,28.5,28.5,24.5,24.52,12764,0
2008-09-09,24.11,24.52,21.7,22,19311,0
2008-09-10,21.79,24,21.56,23.24,7800,0
2008-09-11,23.99,23.99,22,23.26,10152,0
2008-09-12,23.88,24,22.5,23.65,9343,0
2008-09-15,23.4,23.4,20.01,20.66,32387,0
2008-09-16,20.45,21,20,20.85,16731,0
2008-09-17,21.8,21.8,19.6,20.72,10518,0
2008-09-18,22,22.45,20,20.77,8617,0
2008-09-19,25,25,20.75,21.8,8976,0
2008-09-22,22.21,25.75,22.2,24.72,47870,0
2008-09-23,25.75,25.75,21.28,21.46,14102,0
2008-09-24,21.51,23.12,21.51,21.51,7240,0
2008-09-25,21.85,21.85,20.5,20.98,3095,0
2008-09-26,21,21,19.7,19.92,11910,0
2008-09-29,18.06,19.52,16.02,17.29,29022,0
2008-09-30,16.87,17.74,16.87,17.01,11394,0
2008-10-01,16.51,19.05,15.5,16.11,18734,0
2008-10-02,15.51,16,14.01,14.01,15714,0
2008-10-03,18,18,13.01,13.03,26272,0
2008-10-06,12.38,12.68,10.15,10.75,19097,0
2008-10-07,11.01,12.7,10.41,10.65,20778,0
2008-10-08,10.1,11,9.27,10.16,20488,0
2008-10-09,10.31,11.06,9.38,9.45,11680,0
2008-10-10,8.51,10,8.21,9.35,10350,0
2008-10-13,12.9,12.9,9.84,12.5,16672,0
2008-10-14,19.9,19.9,13.25,14,34706,0
2008-10-15,16,16,12.18,12.41,19884,0
2008-10-16,12.01,13.89,9.5,10.86,5969,0
2008-10-17,11.03,12.5,10,11,20580,0
2008-10-20,13.25,14.65,10.5,12.82,13206,0
2008-10-21,13.8,14,12.75,12.9,14376,0
2008-10-22,12.51,13.5,11.04,11.1,9416,0
2008-10-23,13,13.4,11.17,11.53,11715,0
2008-10-24,13.9,13.9,10.92,11.34,12405,0
2008-10-27,11.34,13,11.33,13,3871,0
2008-10-28,14,14,11.35,12.25,6167,0
2008-10-29,13,13.45,11.8,12.43,19575,0
2008-10-30,13.49,13.5,12.25,12.54,10089,0
2008-10-31,12.9,12.9,12.3,12.8,3883,0
2008-11-03,12.01,13.5,12.01,12.97,8800,0
2008-11-04,12.75,14,12.6,13.9,14203,0
2008-11-05,13.21,13.5,12.61,13.45,8524,0
2008-11-06,13.39,13.39,12,12.88,4894,0
2008-11-07,12.62,12.99,11.21,11.22,5395,0
2008-11-10,13,13,11,11.02,3250,0
2008-11-11,11.01,12.2,10.5,10.99,3700,0
2008-11-12,11,11.3,10,10.1,2125,0
2008-11-13,9.85,10.15,9.05,10.11,9439,0
2008-11-14,10.4,11.2,9.15,10.98,2985,0
2008-11-17,12.1,12.1,10.01,10.99,603,0
2008-11-18,11.5,12.1,9.5,9.5,11675,0
2008-11-19,9.65,10.43,9.37,9.37,8624,0
2008-11-20,9.69,10,9.37,9.44,5080,0
2008-11-21,9.75,9.75,7.72,8.08,4926,0
2008-11-24,11,11,8.54,9.22,8562,0
2008-11-25,9.9,10.85,9.9,10.55,3992,0
2008-11-26,10.5,10.5,9.63,10.49,2965,0
2008-11-28,10.12,10.54,9.57,9.57,4828,0
2008-12-01,9.72,10.15,9.47,9.48,6783,0
2008-12-02,9.75,10.15,9.25,10,5300,0
2008-12-03,9.4,10.15,9.4,9.9,3868,0
2008-12-04,9.51,9.9,8.86,9.69,4652,0
2008-12-05,9.26,10.09,9.21,9.58,5623,0
2008-12-08,10.29,10.29,9.51,9.51,12514,0
2008-12-09,9.6,10.14,9.51,9.88,12665,0
2008-12-10,10.05,11,10.05,11,15989,0
2008-12-11,10.95,14.42,10.95,13.2,63144,0
2008-12-12,11.13,13.54,10,13.13,34515,0
2008-12-15,13.01,14.85,13.01,13.65,14595,0
2008-12-16,14.2,14.65,13.12,14.15,9866,0
2008-12-17,14.35,15.14,13.99,14.5,13900,0
2008-12-18,14.6,15.05,13.56,13.56,13987,0
2008-12-19,13.31,13.93,13.21,13.25,8284,0
2008-12-22,13.25,13.34,13,13,4840,0
2008-12-23,13,13.88,13,13.57,4900,0
2008-12-24,13.9,13.95,13,13,3430,0
2008-12-26,12.9,12.91,12.14,12.51,11240,0
2008-12-29,12.39,14.66,12.39,13.59,6250,0
2008-12-30,14.81,14.81,12.51,13.66,8569,0
2008-12-31,13.8,13.8,12,12.39,5041,0
2009-01-02,12.45,14.48,12.45,13.35,3570,0
2009-01-05,14.35,14.35,13.44,13.75,10333,0
2009-01-06,14.48,14.9,13.74,13.88,35082,0
2009-01-07,14.65,14.65,12.47,12.6,15507,0
2009-01-08,12.51,13.35,12.51,13.15,2420,0
2009-01-09,12.52,12.99,12.4,12.75,2807,0
2009-01-12,12.76,12.86,12.21,12.21,3349,0
2009-01-13,12.04,12.27,11.72,11.8,3960,0
2009-01-14,11.79,11.79,11.79,11.79,200,0
2009-01-15,10.99,11.81,10.99,11,3338,0
2009-01-16,10.81,11.95,10.81,11.35,1606,0
2009-01-20,11,11,10.37,10.37,1200,0
2009-01-21,10.2,10.9,10.2,10.87,6236,0
2009-01-22,10.55,10.55,10.37,10.37,2243,0
2009-01-23,10.37,10.68,10.37,10.45,4400,0
2009-01-26,10.88,11.08,10.88,11,2000,0
2009-01-27,10.73,10.73,10.37,10.7,2000,0
2009-01-28,10.9,10.92,10.7,10.7,3215,0
2009-01-29,10.62,10.72,10.37,10.44,3125,0
2009-01-30,10.52,10.55,10.4,10.4,755,0
2009-02-02,10.41,10.41,10.41,10.41,1200,0
2009-02-03,10.41,10.41,10.37,10.37,1400,0
2009-02-04,10.37,10.37,9.97,10,2287,0
2009-02-05,9.88,9.91,9.26,9.5,2000,0
2009-02-06,9.31,9.31,7.95,8.85,6221,0
2009-02-09,8.67,9.5,8.67,9.5,3950,0
2009-02-10,9.68,9.68,9.68,9.68,100,0
2009-02-11,9.63,9.63,9.23,9.23,1072,0
2009-02-12,8.78,10.15,8.78,9.33,17839,0
2009-02-13,8.88,9.06,8.86,8.86,1000,0
2009-02-17,8.44,9.7,8.44,9.18,6525,0
2009-02-18,8.01,9.1,8.01,8.9,1264,0
2009-02-19,9.1,9.19,9.01,9.19,1100,0
2009-02-20,8.69,8.69,7.28,7.69,9995,0
2009-02-23,7.55,7.6,6.5,6.8,10144,0
2009-02-24,6.8,6.91,6.58,6.9,1300,0
2009-02-25,7.05,7.05,7.05,7.05,100,0
2009-02-26,7.15,7.47,7.07,7.14,3600,0
2009-02-27,6.77,7.5,6.77,7.14,800,0
2009-03-02,6.81,6.81,5.15,5.32,11036,0
2009-03-03,5.52,6.14,5.52,6.04,3407,0
2009-03-04,6.39,7.2,6.39,6.6,9374,0
2009-03-06,7.15,7.15,6.6,6.6,640,0
2009-03-09,7.1,7.1,6.03,6.03,4600,0
2009-03-10,6.03,6.28,5.89,6.28,600,0
2009-03-11,6.01,6.01,6,6,465,0
2009-03-12,6.25,6.34,6,6.2,1200,0
2009-03-13,6,6,6,6,457,0
2009-03-16,6.05,6.25,6.05,6.23,5570,0
2009-03-17,6.45,6.45,6,6,1200,0
2009-03-18,6.5,6.5,6,6.11,1046,0
2009-03-19,6.11,7.52,6.11,6.72,17102,0
2009-03-20,7.1,10,7.1,8.85,29639,0
2009-03-23,9.5,13.5,9.11,12.35,63605,0
2009-03-24,12.45,13,12.3,13,24018,0
2009-03-25,13.18,14.68,12.98,13.35,27956,0
2009-03-26,13.54,13.91,11.4,11.4,15156,0
2009-03-27,11.11,11.48,10.04,10.52,15186,0
2009-03-30,10.18,10.8,9.55,10.19,15300,0
2009-03-31,10.89,13.2,10.72,11.51,20756,0
2009-04-01,11.21,11.95,10.89,11.51,4935,0
2009-04-02,12.07,12.72,12.03,12.16,6473,0
2009-04-03,12,12.85,10.45,11.31,14926,0
2009-04-06,11.31,11.99,11.31,11.5,6818,0
2009-04-07,10.96,11,10.65,11,2465,0
2009-04-08,10.77,12.5,10.77,11.43,3039,0
2009-04-09,11.25,12.09,11,11.38,6615,0
2009-04-13,11,11.45,10.75,10.8,10526,0
2009-04-14,10.41,11.62,10,10.78,8300,0
2009-04-15,10.78,10.78,10.15,10.5,5515,0
2009-04-16,10.5,11.12,10.5,10.56,4235,0
2009-04-17,10.99,11,10.6,10.6,1800,0
2009-04-20,10.15,10.66,9.8,10.2,7921,0
2009-04-21,9.95,9.98,9.45,9.69,4156,0
2009-04-22,10.43,10.43,9.5,9.74,4481,0
2009-04-23,10.25,10.25,9.75,9.75,5180,0
2009-04-24,10.19,10.19,9.7,9.75,2570,0
2009-04-27,9.13,10.9,9.13,9.64,4945,0
2009-04-28,9.5,9.87,9.5,9.75,7417,0
2009-04-29,9.65,10.3,9.65,10.25,3150,0
2009-04-30,10.3,10.48,10,10,905,0
2009-05-01,10.48,11.15,10.25,10.98,10809,0
2009-05-04,10.99,12,10.94,11.7,14035,0
2009-05-05,12.07,12.07,11.72,11.72,5080,0
2009-05-06,12.05,15.3,12.05,15.26,77307,0
2009-05-07,15.45,17.15,14.12,14.25,30510,0
2009-05-08,14.96,16.8,14.75,16.32,19840,0
2009-05-11,16.06,16.5,15.6,16.01,14702,0
2009-05-12,16.07,17,15.81,16.5,9630,0
2009-05-13,16.65,16.94,15.27,15.71,19374,0
2009-05-14,15.72,16.22,14.5,15.01,7418,0
2009-05-15,14.65,14.98,13.77,14,7944,0
2009-05-18,14.33,15.47,14.21,14.3,11620,0
2009-05-19,14,14.6,14,14.4,2940,0
2009-05-20,15.01,16,14.42,14.98,29097,0
2009-05-21,14.68,14.88,14,14.25,7564,0
2009-05-22,14.1,14.4,13.3,13.6,15850,0
2009-05-26,13.78,13.78,13.1,13.5,3925,0
2009-05-27,13.65,14.45,13.65,14.29,5400,0
2009-05-28,14.98,15.1,14.01,14.99,11050,0
2009-05-29,14.69,16.51,14.69,16.1,14219,0
2009-06-01,16.72,18,16.25,17.18,26900,0
2009-06-02,17.2,17.79,16.26,16.93,16847,0
2009-06-03,16.16,16.2,15.26,16.1,7884,0
2009-06-04,15.81,16.91,15.5,16.75,6755,0
2009-06-05,16.75,16.98,15.61,16,9635,0
2009-06-08,16.09,16.5,15,15.34,9380,0
2009-06-09,15.39,15.5,14.06,15.08,19520,0
2009-06-10,16.27,16.27,15.12,15.3,10327,0
2009-06-11,16.1,16.5,14.6,15.67,21006,0
2009-06-12,15.06,15.72,14.98,15.12,6184,0
2009-06-15,14.55,14.8,14.3,14.68,5990,0
2009-06-16,15.44,16.25,14.45,15.24,9210,0
2009-06-17,14.7,14.72,13.5,14,9649,0
2009-06-18,13.61,14.29,13.6,14.05,4600,0
2009-06-19,14.06,14.19,14,14,2736,0
2009-06-22,13.45,14,12.74,13,12136,0
2009-06-23,13.2,13.48,12.33,12.55,11083,0
2009-06-24,13.05,13.34,12.66,12.66,2700,0
2009-06-25,12.75,13.48,12.5,13.25,4425,0
2009-06-26,13.01,13.75,12.33,13.75,5650,0
2009-06-29,13.34,13.75,13,13.5,3200,0
2009-06-30,12.47,13,12,12.3,10665,0
2009-07-01,13.01,14.39,12.56,14,26955,0
2009-07-02,14,14,12.25,12.77,7800,0
2009-07-06,12.31,12.6,12,12.02,6675,0
2009-07-07,12.02,12.02,10.28,11,15800,0
2009-07-08,11,11.54,10.4,10.75,5404,0
2009-07-09,11,11,10.52,10.6,5787,0
2009-07-10,10.35,10.82,10.11,10.25,5900,0
2009-07-13,10,10.4,9.95,10,3800,0
2009-07-14,10.7,12,10.35,10.8,5885,0
2009-07-15,10.97,11.8,10.97,11.5,8117,0
2009-07-16,12,12,10.5,11.3,5063,0
2009-07-17,11.48,11.48,11.24,11.24,1750,0
2009-07-20,11.5,11.6,11.2,11.5,3650,0
2009-07-21,11.58,11.58,11,11.01,2300,0
2009-07-22,11.01,11.42,10.55,11.42,2300,0
2009-07-23,11.47,12.59,10.87,12.35,10761,0
2009-07-24,12.5,12.5,11.9,12.5,5550,0
2009-07-27,12.34,12.75,12.28,12.41,2925,0
2009-07-28,12.41,12.47,11,11.55,5800,0
2009-07-29,11.55,12,10.85,11.17,7050,0
2009-07-30,11.64,12,10.85,12,10588,0
2009-07-31,12,12.75,11.85,12.75,8886,0
2009-08-03,12.55,13.5,12.02,13.4,9681,0
2009-08-04,13.12,13.47,12.73,13.29,5406,0
2009-08-05,13.44,13.44,12.7,12.7,3500,0
2009-08-06,12.95,12.96,12.18,12.18,600,0
2009-08-07,12,12.4,11.5,11.5,8066,0
2009-08-10,11.4,11.44,11,11,4200,0
2009-08-11,11.01,11.58,11,11,4020,0
2009-08-12,10.91,11.4,10.9,11.16,2700,0
2009-08-13,11.16,11.73,11.16,11.21,845,0
2009-08-14,11.17,11.38,10.88,10.9,6233,0
2009-08-17,10.58,10.59,10.4,10.5,4295,0
2009-08-18,10,11.27,10,10.51,2250,0
2009-08-19,10.55,11.02,10.51,10.75,1700,0
2009-08-20,11,11.26,10.95,10.95,3500,0
2009-08-21,11.26,12.29,11.22,12.11,14050,0
2009-08-24,12.4,13.37,11.55,12.17,15610,0
2009-08-25,12.25,12.25,11.89,11.89,3130,0
2009-08-26,11.85,12.17,11.55,12.1,4748,0
2009-08-27,11.91,12.24,11.01,11.15,11071,0
2009-08-28,11.33,11.7,11.13,11.52,3000,0
2009-08-31,11.74,11.74,11.28,11.28,2521,0
2009-09-01,11.28,11.28,10.61,10.65,4616,0
2009-09-02,10.5,12,10.5,11.3,6096,0
2009-09-03,11.13,12,10.5,10.5,20578,0
2009-09-04,10.68,11,10.6,11,3130,0
2009-09-08,11,11.49,10.75,11.4,14890,0
2009-09-09,11.34,11.75,11.02,11.15,12965,0
2009-09-10,11.19,12.26,11.05,11.58,9466,0
2009-09-11,11.56,11.8,11.45,11.75,4630,0
2009-09-14,11.22,11.23,10.22,10.8,14188,0
2009-09-15,10.8,11.5,10.41,10.85,24326,0
2009-09-16,11.03,11.7,11,11.7,9820,0
2009-09-17,11.74,11.75,11.11,11.64,7917,0
2009-09-18,11.41,11.58,11.09,11.58,2167,0
2009-09-21,11.23,11.55,10.88,10.88,5650,0
2009-09-22,11.05,11.05,10.5,10.8,10673,0
2009-09-23,10.75,10.85,10.55,10.55,9329,0
2009-09-24,10.6,10.73,10.55,10.57,3232,0
2009-09-25,11.37,11.37,10.2,10.75,6050,0
2009-09-28,10.64,11,10.64,10.98,6100,0
2009-09-29,10.97,10.97,10.2,10.31,5094,0
2009-09-30,10.4,10.8,10.38,10.8,2246,0
2009-10-01,10.2,10.8,10.2,10.7,5488,0
2009-10-02,10.4,10.4,10.4,10.4,1119,0
2009-10-05,10.3,10.55,10.3,10.45,1300,0
2009-10-06,10.45,10.93,10.2,10.6,2673,0
2009-10-07,10.62,10.62,10.5,10.5,1079,0
2009-10-08,10.75,10.91,10.48,10.61,5380,0
2009-10-09,10.89,11,10.32,10.33,5753,0
2009-10-12,10.41,10.43,10.41,10.43,200,0
2009-10-13,10.43,10.43,10.43,10.43,500,0
2009-10-14,10.5,10.85,10.2,10.45,8969,0
2009-10-15,10.27,12.4,10.21,11.95,57279,0
2009-10-16,12.1,13.75,11.31,13,61066,0
2009-10-19,13,13.5,12.5,13.5,18298,0
2009-10-20,14.49,14.49,12.8,12.89,9078,0
2009-10-21,12.85,13.36,12.35,12.5,16951,0
2009-10-22,12.7,12.7,11.19,12.65,11645,0
2009-10-23,12.32,12.99,12.1,12.11,3700,0
2009-10-26,12.15,12.39,10.66,11.4,8035,0
2009-10-27,10.8,11,10.6,10.94,17210,0
2009-10-28,10.62,10.9,10.1,10.3,23432,0
2009-10-29,10.1,10.95,10.1,10.61,5428,0
2009-10-30,10.7,10.8,10.35,10.8,6055,0
2009-11-02,10.35,11.45,10.15,11.41,15292,0
2009-11-03,10.91,11.08,10.7,11.05,2375,0
2009-11-04,11.05,11.24,10.56,10.65,7940,0
2009-11-05,10.88,10.88,10.65,10.71,4983,0
2009-11-06,10.68,10.68,10.5,10.56,3725,0
2009-11-09,10.5,11.2,10.5,11.2,3000,0
2009-11-10,10.97,10.97,10.47,10.51,4475,0
2009-11-11,10.51,10.51,10.25,10.3,6199,0
2009-11-12,10.01,10.22,10.01,10.11,9636,0
2009-11-13,10.01,10.01,9.62,9.8,9630,0
2009-11-16,10,10.61,10,10.4,7965,0
2009-11-17,10.19,10.39,10.14,10.39,2949,0
2009-11-18,10.33,11.2,10.11,10.5,24097,0
2009-11-19,10.35,10.35,10.35,10.35,500,0
2009-11-20,10.15,10.2,9.31,9.45,10224,0
2009-11-23,9.52,10.4,9.52,9.79,5420,0
2009-11-24,9.79,9.79,9.29,9.75,5275,0
2009-11-25,9.7,9.8,9.55,9.8,1262,0
2009-11-27,9.8,9.93,9.8,9.92,1450,0
2009-11-30,9.88,9.88,9.79,9.79,600,0
2009-12-01,9.79,9.79,9.31,9.41,3415,0
2009-12-02,9.43,9.71,8.91,9.71,10325,0
2009-12-03,9.6,9.6,9.09,9.09,5870,0
2009-12-04,9.2,9.2,8.61,8.87,8608,0
2009-12-07,8.9,9.11,8.9,9,3320,0
2009-12-08,8.94,9.1,8.75,8.97,3100,0
2009-12-09,8.92,8.92,8.92,8.92,100,0
2009-12-10,9,9.05,8.6,8.6,7520,0
2009-12-11,8.82,8.82,8.56,8.6,500,0
2009-12-14,8.69,8.75,8.39,8.58,5258,0
2009-12-15,8.61,8.61,8.33,8.57,3800,0
2009-12-16,8.57,9.03,8.57,9.03,4389,0
2009-12-17,9.65,9.65,8.61,8.73,9172,0
2009-12-18,8.99,10,8.95,9.3,5335,0
2009-12-21,9.41,9.79,9.41,9.65,3350,0
2009-12-22,9.54,9.55,9.47,9.47,670,0
2009-12-23,9.58,9.58,9.42,9.5,1400,0
2009-12-24,9.36,9.49,9.36,9.45,772,0
2009-12-28,9.5,10.4,9.5,10.12,11348,0
2009-12-29,9.99,10.3,9,9.91,5728,0
2009-12-30,9.98,10.17,9.71,9.73,2300,0
2009-12-31,9.79,10.4,9.79,9.96,2250,0
2010-01-04,10.05,10.67,10.05,10.34,9870,0
2010-01-05,10.12,10.2,9.18,10.04,7849,0
2010-01-06,9.99,10,9.35,9.82,2411,0
2010-01-07,9.85,11,9.79,10.63,12669,0
2010-01-08,10.7,10.89,10.6,10.6,3260,0
2010-01-11,10.83,10.83,10.6,10.6,5800,0
2010-01-12,10.55,10.57,10.02,10.02,3300,0
2010-01-13,10.01,10.01,9.6,9.97,6764,0
2010-01-14,9.95,10,9.89,9.89,1550,0
2010-01-15,9.36,10.55,9.35,10.07,9895,0
2010-01-19,9.99,10.15,9.69,10.15,9800,0
2010-01-20,9.97,9.97,9.68,9.68,900,0
2010-01-21,9.71,9.71,9,9.08,5150,0
2010-01-22,9.05,9.17,9,9,2200,0
2010-01-25,9.07,9.07,8.88,8.88,2639,0
2010-01-26,8.9,9.24,8.9,9,1994,0
2010-01-27,8.9,9.09,8.9,9.02,2400,0
2010-01-28,9.06,9.06,8.81,8.87,853,0
2010-01-29,8.73,8.9,8.73,8.9,3900,0
2010-02-01,8.9,8.9,8.5,8.6,6110,0
2010-02-02,7.56,8.49,7.56,8.49,1130,0
2010-02-03,8.46,8.46,8.36,8.36,800,0
2010-02-04,8.3,8.3,8.16,8.16,2705,0
2010-02-05,8.19,8.19,7.81,7.88,2380,0
2010-02-08,7.81,7.81,7.55,7.55,3450,0
2010-02-09,7.6,8.38,7.6,8.29,2509,0
2010-02-10,8.3,9.47,8.3,9.19,16867,0
2010-02-11,9.38,9.98,9.09,9.2,13190,0
2010-02-12,9.1,9.1,8.3,8.57,8917,0
2010-02-16,8.53,8.77,8.53,8.76,6500,0
2010-02-17,8.99,9.05,8.7,8.75,4230,0
2010-02-18,8.75,8.85,8.57,8.85,1349,0
2010-02-19,8.66,8.66,8.4,8.4,600,0
2010-02-22,8.4,8.54,8.38,8.54,1458,0
2010-02-23,8.5,8.5,8.5,8.5,100,0
2010-02-24,8.48,8.49,8.08,8.33,2820,0
2010-02-25,8.33,8.4,8.08,8.4,5320,0
2010-02-26,8.22,8.36,8.15,8.3,1770,0
2010-03-01,8.18,8.21,8.02,8.21,850,0
2010-03-02,8.24,9.79,7.18,7.98,63375,0
2010-03-03,8.02,8.79,7.81,8.17,19904,0
2010-03-04,8.3,8.35,8,8.19,3580,0
2010-03-05,8.13,8.3,8.13,8.22,4464,0
2010-03-08,8.44,9.04,8.3,8.3,13483,0
2010-03-09,8.46,8.46,8.18,8.18,1050,0
2010-03-10,8.7,8.85,8.5,8.66,5750,0
2010-03-11,8.6,8.75,8.6,8.75,2460,0
2010-03-12,8.75,9,8.56,8.56,2300,0
2010-03-15,8.47,8.47,8.45,8.45,298,0
2010-03-16,8.45,8.47,8.25,8.25,3000,0
2010-03-17,8.24,8.25,8.17,8.17,4270,0
2010-03-18,8.23,8.27,7.93,8,12365,0
2010-03-19,7.95,7.95,7.6,7.8,8205,0
2010-03-22,7.96,8.39,7.64,7.73,9224,0
2010-03-23,7.82,7.82,7.36,7.61,7182,0
2010-03-24,7.66,8.05,7.66,8.02,2626,0
2010-03-25,7.87,8,7.66,7.66,2300,0
2010-03-26,8.15,8.15,7.85,7.85,1300,0
2010-03-29,8.53,8.53,8,8.2,13211,0
2010-03-30,8.25,8.25,8.25,8.25,100,0
2010-03-31,8.24,8.24,8.15,8.15,1600,0
2010-04-01,8.05,8.09,7.86,7.87,1570,0
2010-04-05,8.1,8.95,8.01,8.52,17553,0
2010-04-06,8.64,9.07,8.64,8.93,17354,0
2010-04-07,8.73,9.3,8.73,9.05,12719,0
2010-04-08,8.78,9.2,8.78,9.01,3700,0
2010-04-09,9.4,9.89,9.26,9.8,28744,0
2010-04-12,9.72,10.79,9.72,10.16,52407,0
2010-04-13,10.3,10.3,9.7,10.1,11830,0
2010-04-14,10.1,10.22,9.8,10,6500,0
2010-04-15,10.08,10.14,9.28,9.89,12505,0
2010-04-16,9.73,9.73,9.33,9.45,7276,0
2010-04-19,9.3,9.3,8.04,8.8,33001,0
2010-04-20,8.98,9.47,8.98,9.22,2999,0
2010-04-21,8.74,9.08,8.74,9.03,11706,0
2010-04-22,9.1,9.1,9.08,9.1,700,0
2010-04-23,8.88,9.39,8.82,8.97,3825,0
2010-04-26,8.8,8.99,8.64,8.72,7075,0
2010-04-27,8.91,9,8.72,8.72,1370,0
2010-04-28,8.7,8.9,8.7,8.9,1000,0
2010-04-29,8.79,9.1,8.79,8.91,4168,0
2010-04-30,8.95,9.6,8.95,9.21,7584,0
2010-05-03,8.72,9.09,8.72,9,3300,0
2010-05-04,8.85,9,8.62,8.71,3000,0
2010-05-05,8.58,8.65,8.31,8.49,10195,0
2010-05-06,8.33,8.33,8.02,8.02,8151,0
2010-05-07,8.18,8.47,8.02,8.34,6962,0
2010-05-10,8.49,8.66,8.13,8.13,11748,0
2010-05-11,8.07,8.53,7.85,8.01,17487,0
2010-05-12,8.09,8.4,8.09,8.4,4112,0
2010-05-13,8.55,8.65,8.5,8.64,3635,0
2010-05-14,8.5,8.5,8.28,8.31,3502,0
2010-05-17,8.3,8.3,8,8.07,7136,0
2010-05-18,8.11,8.19,8.05,8.05,16499,0
2010-05-19,8.27,8.32,8.09,8.13,600,0
2010-05-20,8.02,8.17,8,8.05,20270,0
2010-05-21,8.04,8.11,8,8,4525,0
2010-05-24,8.04,8.11,7.85,7.88,1100,0
2010-05-25,7.49,7.88,7.34,7.6,6800,0
2010-05-26,7.65,8,7.65,7.72,6300,0
2010-05-27,7.71,8,7.71,8,997,0
2010-05-28,8.13,8.13,7.95,7.95,200,0
2010-06-01,8.02,8.2,7.8,7.8,27900,0
2010-06-02,7.8,7.8,7.6,7.77,4280,0
2010-06-03,7.67,7.7,7.51,7.65,3070,0
2010-06-04,7.69,9.22,7.67,7.86,21046,0
2010-06-07,7.95,8.25,7.69,7.9,6038,0
2010-06-08,8.09,8.11,7.6,7.6,6100,0
2010-06-09,7.85,8.06,7.7,8.06,7625,0
2010-06-10,7.91,8.19,7.91,8,12679,0
2010-06-11,8.1,8.29,7.95,8.29,1695,0
2010-06-14,8.29,8.3,7.8,8.1,4840,0
2010-06-15,8.1,8.45,8.1,8.44,4249,0
2010-06-16,8.45,9.78,8.45,9.23,47952,0
2010-06-17,9.11,9.92,8.8,9.36,19694,0
2010-06-18,9.36,9.37,8.75,8.75,4832,0
2010-06-21,8.76,8.77,7.56,7.92,21153,0
2010-06-22,7.97,8.1,7.92,7.94,4510,0
2010-06-23,8.2,8.33,8,8.03,2566,0
2010-06-24,8.12,8.12,7.9,7.9,2841,0
2010-06-25,8.09,8.09,7.8,8.09,6560,0
2010-06-28,8.19,8.19,7.91,8.05,5898,0
2010-06-29,7.97,7.97,7.85,7.85,496,0
2010-06-30,8,8,7.55,7.55,2856,0
2010-07-01,7.75,7.9,7.55,7.55,3716,0
2010-07-02,7.89,7.89,5.75,6.54,31407,0
2010-07-06,6.66,7.05,6.27,6.28,7396,0
2010-07-07,6.4,6.75,6.16,6.28,4819,0
2010-07-08,6.4,6.49,6.35,6.35,2272,0
2010-07-09,6.4,6.55,6.4,6.5,2665,0
2010-07-12,6.6,6.65,6.19,6.65,3700,0
2010-07-13,6.7,6.7,6.29,6.69,8918,0
2010-07-14,6.36,6.62,6.36,6.41,2040,0
2010-07-15,6.35,6.4,6.25,6.25,1300,0
2010-07-16,6.31,6.31,6.23,6.23,1471,0
2010-07-19,6.2,6.24,6.16,6.24,700,0
2010-07-20,6.2,6.25,6.17,6.2,2500,0
2010-07-21,6.2,6.25,6.14,6.14,7584,0
2010-07-22,6.26,6.74,6.26,6.36,2800,0
2010-07-23,6.6,6.6,6.42,6.42,1600,0
2010-07-26,6.73,6.73,6.38,6.43,5000,0
2010-07-27,6.41,6.49,6.39,6.39,1087,0
2010-07-28,6.43,6.62,6.43,6.45,2000,0
2010-07-29,6.75,6.81,6.75,6.76,3462,0
2010-07-30,6.83,6.83,6.75,6.75,1300,0
2010-08-02,6.78,6.78,6.45,6.75,6165,0
2010-08-03,6.75,6.9,6.75,6.75,2000,0
2010-08-04,6.75,6.8,6.27,6.44,13370,0
2010-08-05,6.5,6.52,6.31,6.4,5250,0
2010-08-06,6.38,6.38,6.29,6.29,1100,0
2010-08-10,6.3,6.3,6.29,6.29,400,0
2010-08-11,6.25,6.25,6.09,6.09,900,0
2010-08-12,6.06,6.15,6.05,6.15,3079,0
2010-08-13,6.06,6.1,6,6.05,1878,0
2010-08-16,6.1,6.48,6.1,6.15,1470,0
2010-08-17,6.17,6.37,6.16,6.16,425,0
2010-08-18,6.5,6.5,6.31,6.31,550,0
2010-08-19,6.28,6.29,6.1,6.1,850,0
2010-08-20,6.22,6.22,5.91,5.91,1006,0
2010-08-23,5.93,6,5.93,5.94,500,0
2010-08-24,5.92,5.92,5.7,5.76,2200,0
2010-08-25,5.7,5.73,5.63,5.63,1924,0
2010-08-26,5.8,6,5.8,5.86,1100,0
2010-08-30,5.66,5.74,5.26,5.6,3015,0
2010-09-01,5.63,5.68,5.54,5.68,2500,0
2010-09-02,5.76,5.76,5.75,5.75,900,0
2010-09-03,5.85,5.98,5.8,5.98,600,0
2010-09-07,5.83,6,5.8,5.86,1036,0
2010-09-08,6.01,6.86,6,6.86,4781,0
2010-09-09,6.5,6.57,6.4,6.42,4065,0
2010-09-10,6.27,6.3,6.2,6.24,475,0
2010-09-13,6.31,6.33,6.31,6.33,700,0
2010-09-14,6.08,6.12,6,6.12,1200,0
2010-09-15,6.34,6.62,6.34,6.54,1219,0
2010-09-16,6.79,6.8,6.14,6.3,2324,0
2010-09-17,6.68,6.68,6,6,1360,0
2010-09-20,6.13,6.48,6,6.17,2641,0
2010-09-21,6.19,6.19,6.19,6.19,100,0
2010-09-22,6,6,5.81,6,1142,0
2010-09-24,5.76,6.05,5.68,6.05,2780,0
2010-09-28,5.81,5.81,5.68,5.68,1865,0
2010-09-29,6.02,6.04,6.02,6.04,450,0
2010-09-30,6.08,6.35,6.08,6.35,3400,0
2010-10-01,6.35,6.55,6.35,6.36,900,0
2010-10-04,6.3,6.3,6.3,6.3,100,0
2010-10-05,6.05,6.24,5.86,6.24,2689,0
2010-10-06,6.14,6.15,5.97,6.14,5801,0
2010-10-07,5.9,6.28,5.82,6.28,500,0
2010-10-08,6.04,6.17,6.03,6.03,1500,0
2010-10-11,6.17,6.17,5.9,6.06,1636,0
2010-10-12,6.11,6.11,6.06,6.06,339,0
2010-10-13,6.2,6.35,6.2,6.35,2363,0
2010-10-14,6.3,6.3,6.05,6.05,400,0
2010-10-15,6.04,6.06,6.04,6.06,1100,0
2010-10-18,5.94,6.39,5.83,6.14,2743,0
2010-10-20,6.2,6.35,5.95,6.07,2167,0
2010-10-21,5.9,6.35,5.9,6.05,1150,0
2010-10-22,6.11,6.11,5.91,5.91,900,0
2010-10-25,6.14,6.29,5.82,5.91,8281,0
2010-10-26,5.86,6.29,5.86,5.96,2820,0
2010-10-27,5.93,5.95,5.91,5.95,725,0
2010-10-28,5.76,5.9,5.76,5.9,300,0
2010-10-29,5.75,6.12,5.75,5.98,1203,0
2010-11-01,5.92,5.92,5.92,5.92,600,0
2010-11-03,5.9,6.15,5.75,6.15,3750,0
2010-11-04,6.34,7.5,6.34,7.44,41226,0
2010-11-05,7.9,8.36,7.53,7.89,19709,0
2010-11-08,8.8,8.8,7.4,7.96,6671,0
2010-11-09,8.4,8.4,8.1,8.18,5034,0
2010-11-10,8.1,8.1,8,8.05,1250,0
2010-11-11,7.89,7.98,7.33,7.69,5650,0
2010-11-12,7.39,7.39,7.25,7.26,604,0
2010-11-15,7.26,7.26,7,7.1,4728,0
2010-11-16,6.9,7.82,6.7,7.46,6606,0
2010-11-17,7.02,7.87,7,7.2,4223,0
2010-11-18,7.65,7.7,7.63,7.7,1350,0
2010-11-19,7.4,7.48,7.21,7.48,1350,0
2010-11-22,7.2,7.2,7.15,7.15,1221,0
2010-11-24,7.5,7.5,7.2,7.28,725,0
2010-11-29,7,7,6.85,6.85,580,0
2010-11-30,6.8,6.99,6.8,6.81,700,0
2010-12-01,6.82,7.15,6.37,6.55,7081,0
2010-12-02,6.27,6.64,6.26,6.5,1790,0
2010-12-03,6.5,6.8,6.49,6.8,2136,0
2010-12-06,6.81,7.47,6.81,7.17,3010,0
2010-12-07,7.27,7.84,7.19,7.2,5475,0
2010-12-08,7.25,7.29,7.25,7.29,600,0
2010-12-09,7.03,7.29,6.9,7.29,2051,0
2010-12-10,7.03,7.05,6.9,7,5248,0
2010-12-13,6.85,7,6.85,6.95,500,0
2010-12-14,6.85,6.98,6.8,6.89,2600,0
2010-12-16,7.26,7.42,7.26,7.29,1521,0
2010-12-17,7.38,7.38,7.04,7.15,3978,0
2010-12-20,7.03,7.2,7.03,7.03,1450,0
2010-12-21,6.94,7.2,6.93,7.2,2952,0
2010-12-22,7.22,7.22,6.85,7.01,700,0
2010-12-23,6.85,7.03,6.85,7.03,1034,0
2010-12-27,6.81,7,6.81,6.92,2044,0
2010-12-28,6.9,6.94,6.81,6.94,1180,0
2010-12-29,6.94,7.65,6.94,7.55,8299,0
2010-12-30,7.72,8,7.1,7.1,12402,0
2010-12-31,7.07,7.78,7.07,7.65,6800,0
2011-01-03,7.93,8.1,7.72,7.86,11200,0
2011-01-04,7.92,8.1,7.76,7.93,5836,0
2011-01-05,7.95,7.95,7.95,7.95,1000,0
2011-01-06,8.13,8.13,7.76,7.79,2182,0
2011-01-07,7.61,7.8,6.99,6.99,12482,0
2011-01-10,7.1,7.25,7.08,7.25,3190,0
2011-01-11,7.5,7.87,7.5,7.58,4360,0
2011-01-12,7.85,7.98,7.71,7.89,1412,0
2011-01-13,7.99,8.13,7.75,8.13,6210,0
2011-01-14,8.25,8.61,8.15,8.36,7300,0
2011-01-18,8.75,9.82,8.56,9.54,31165,0
2011-01-19,9.5,9.77,9.42,9.5,8877,0
2011-01-20,9.4,9.4,8,8.53,7620,0
2011-01-21,8.86,9.05,8.1,8.34,7048,0
2011-01-24,8.31,8.49,8.15,8.15,2820,0
2011-01-25,8.33,8.56,7.88,7.88,3350,0
2011-01-26,8.28,8.47,8.2,8.29,2600,0
2011-01-27,8.37,8.39,8.32,8.32,650,0
2011-01-28,8.26,8.28,8.26,8.26,600,0
2011-01-31,8.09,8.8,8.09,8.42,2837,0
2011-02-01,8.51,8.52,8.44,8.44,1070,0
2011-02-02,8.4,8.4,8,8.03,1150,0
2011-02-03,7.91,8.29,7.91,8.19,1500,0
2011-02-04,8.18,8.37,8.18,8.35,1235,0
2011-02-07,8.56,8.56,8.56,8.56,300,0
2011-02-08,8.92,8.94,7.98,8.27,5786,0
2011-02-09,8.3,8.3,8.3,8.3,100,0
2011-02-10,8.07,8.07,8.01,8.05,570,0
2011-02-11,8.15,8.15,8.15,8.15,400,0
2011-02-14,7.9,7.99,7.6,7.61,2680,0
2011-02-15,7.6,7.61,7.5,7.6,2365,0
2011-02-16,7.59,8.06,7.59,7.94,3985,0
2011-02-17,8.02,8.02,7.83,7.96,4307,0
2011-02-18,7.96,7.96,7.73,7.79,2300,0
2011-02-22,7.83,9.65,7.83,9.25,68901,0
2011-02-23,9.77,14.2,9.75,12.74,430582,0
2011-02-24,14,18.5,12.81,13.1,666594,0
2011-02-25,13.25,13.98,11.6,12.85,215451,0
2011-02-28,12.64,14.68,12.22,13.63,185594,0
2011-03-01,14.39,15.5,13.9,15.37,167344,0
2011-03-02,16.52,17.9,14.73,15.64,386157,0
2011-03-03,15.02,15.3,14.17,14.76,105443,0
2011-03-04,15,16.49,14.8,15.44,179627,0
2011-03-07,16.39,16.5,15.46,15.75,98355,0
2011-03-08,15.7,17.09,13.6,13.85,93107,0
2011-03-09,13.48,14.13,12.25,12.53,78441,0
2011-03-10,12.4,13.5,11.84,12.7,72610,0
2011-03-11,11.82,12.29,11.81,12.2,30335,0
2011-03-14,12.08,12.15,11.65,11.93,27392,0
2011-03-15,11.25,11.43,9.87,10.13,75866,0
2011-03-16,10.11,11.5,10.11,10.42,59388,0
2011-03-17,10.52,11.69,10.52,10.9,57987,0
2011-03-18,10.81,11.23,10.5,10.81,20355,0
2011-03-21,11.7,11.7,11.18,11.55,42211,0
2011-03-22,11.5,12.95,11.2,12.75,84475,0
2011-03-23,13.39,14.48,12.9,13.84,100852,0
2011-03-24,14.12,14.26,13.13,13.28,56423,0
2011-03-25,13.07,13.26,12.75,12.89,24516,0
2011-03-28,12.93,12.93,11.6,11.78,63061,0
2011-03-29,12.06,12.35,11.4,12.01,37334,0
2011-03-30,11.85,12,11.65,11.74,31843,0
2011-03-31,12.5,13.58,12,13.15,81261,0
2011-04-01,13.98,14.1,13.46,13.62,54740,0
2011-04-04,13.86,13.86,12.5,12.5,41031,0
2011-04-05,12.43,12.8,12.11,12.75,29629,0
2011-04-06,13.06,13.51,12.43,12.87,21965,0
2011-04-07,12.61,13.19,12.1,12.86,28347,0
2011-04-08,13,13.51,12.85,12.9,23047,0
2011-04-11,13.1,13.1,12.27,12.35,24290,0
2011-04-12,12.22,12.38,11.5,11.55,50710,0
2011-04-13,11.5,11.64,11.5,11.53,17024,0
2011-04-14,11.54,12.65,11.5,12.37,28165,0
2011-04-15,12.32,12.64,12.05,12.61,9140,0
2011-04-18,12.48,12.48,11.4,11.9,22786,0
2011-04-19,11.74,12.1,11.6,12.05,19495,0
2011-04-20,12.1,12.4,12.08,12.15,11917,0
2011-04-21,12.18,12.25,11.79,11.8,12835,0
2011-04-25,11.6,12,11.6,11.61,16965,0
2011-04-26,11.6,11.73,11.56,11.7,3868,0
2011-04-27,11.65,11.94,11.59,11.92,8178,0
2011-04-28,12.1,12.2,11.91,11.95,7662,0
2011-04-29,12,12,11.45,11.5,10922,0
2011-05-02,11.55,11.63,11.2,11.5,10212,0
2011-05-03,11.23,11.52,10.82,10.91,9584,0
2011-05-04,10.96,11.05,10,10.11,26671,0
2011-05-05,9.99,10.17,9.22,9.5,24915,0
2011-05-06,9.68,10.65,9.66,9.93,23218,0
2011-05-09,10.04,10.22,9.9,10.11,15111,0
2011-05-10,10,10.27,9.88,10.27,11397,0
2011-05-11,10.25,10.25,9.69,9.91,12605,0
2011-05-12,9.83,11.7,9.15,10.2,19565,0
2011-05-13,10.44,10.44,10,10.06,6205,0
2011-05-16,10.05,10.05,9.75,9.75,1690,0
2011-05-17,9.38,9.63,8.83,9.27,28923,0
2011-05-18,9.24,9.5,9.2,9.5,2250,0
2011-05-19,9.49,9.58,8.87,9.14,6439,0
2011-05-20,9,9.09,8.99,9.05,3883,0
2011-05-23,8.84,9,8.84,9,665,0
2011-05-24,9.09,9.11,8.9,8.9,3582,0
2011-05-25,9.13,9.58,9.13,9.43,7920,0
2011-05-26,9.5,9.65,9.5,9.6,4650,0
2011-05-27,9.78,9.85,9.61,9.61,1634,0
2011-05-31,9.93,10.19,9.74,10.03,11520,0
2011-06-01,9.8,10.03,9.61,9.64,7290,0
2011-06-02,9.72,10.04,9.72,9.8,1800,0
2011-06-03,9.66,9.66,8.77,9.13,12285,0
2011-06-06,9.07,9.53,9.07,9.25,3020,0
2011-06-07,9.31,9.44,9.31,9.39,6200,0
2011-06-08,9.34,9.47,9.12,9.22,2543,0
2011-06-09,9.2,9.72,9.2,9.48,5500,0
2011-06-10,9.55,9.58,9.35,9.44,4397,0
2011-06-13,9.44,9.44,8.64,8.88,8064,0
2011-06-14,8.75,8.94,8.75,8.8,4186,0
2011-06-15,8.69,8.69,8.29,8.48,5761,0
2011-06-16,8.45,8.47,8.45,8.47,1900,0
2011-06-17,8.48,8.67,8.38,8.56,3419,0
2011-06-20,8.56,8.56,8.24,8.27,4643,0
2011-06-21,8.34,8.53,8.34,8.4,5960,0
2011-06-22,8.4,8.49,8.34,8.45,865,0
2011-06-23,8.32,8.32,7.89,8.03,4711,0
2011-06-24,8.05,8.2,8.05,8.2,3820,0
2011-06-27,8.09,8.43,8.09,8.26,4395,0
2011-06-28,8.35,8.8,8.35,8.62,6186,0
2011-06-29,8.67,9.91,8.67,9.29,12410,0
2011-06-30,9.32,10.1,9.07,9.25,48972,0
2011-07-01,9.3,9.3,8.55,8.94,12444,0
2011-07-05,8.89,9.29,8.89,8.9,8846,0
2011-07-06,8.86,9.1,8.46,8.65,13825,0
2011-07-07,8.85,9.46,8.85,8.98,15165,0
2011-07-08,9,9.45,8.75,8.93,9466,0
2011-07-11,8.82,8.82,8.4,8.49,8122,0
2011-07-12,8.46,8.77,8.46,8.65,1170,0
2011-07-13,8.8,8.83,8.64,8.72,7687,0
2011-07-14,8.58,8.68,8.5,8.54,10000,0
2011-07-15,8.6,9.24,8.55,9.09,19844,0
2011-07-18,9.05,9.15,8.86,9.12,20500,0
2011-07-19,9.23,9.5,9.11,9.24,17822,0
2011-07-20,9.39,9.45,9.19,9.45,7976,0
2011-07-21,9.43,9.5,8.86,9.36,3560,0
2011-07-22,9.25,9.5,9.03,9.4,14076,0
2011-07-25,9.25,9.31,8.91,9.25,10188,0
2011-07-26,9.28,9.46,9.09,9.46,5644,0
2011-07-27,9.18,9.37,9.18,9.33,5370,0
2011-07-28,9.35,9.35,9.02,9.21,1000,0
2011-07-29,9.22,10.5,9.21,9.89,25054,0
2011-08-01,9.81,9.88,9.64,9.8,3894,0
2011-08-02,9.67,9.8,9.2,9.39,12788,0
2011-08-03,9.48,9.48,8.8,8.92,3503,0
2011-08-04,8.83,8.83,8.45,8.48,4767,0
2011-08-05,8.3,8.5,6.93,7.83,14299,0
2011-08-08,7.5,7.5,6.75,6.75,14489,0
2011-08-09,6.75,6.93,6.75,6.79,4480,0
2011-08-10,6.77,6.8,6.07,6.52,11288,0
2011-08-11,6.5,7.26,6.5,6.98,11544,0
2011-08-12,6.98,7.27,6.74,7.24,14322,0
2011-08-15,7.24,7.35,7.02,7.22,3070,0
2011-08-16,7.07,7.07,7.07,7.07,383,0
2011-08-17,7.38,7.53,7.2,7.3,2327,0
2011-08-18,6.94,7.17,6.46,6.75,14080,0
2011-08-19,6.73,6.85,6.37,6.52,13267,0
2011-08-22,6.61,6.61,6.17,6.17,1725,0
2011-08-23,6.28,6.43,6.22,6.43,2477,0
2011-08-24,6.43,6.45,6.43,6.43,1800,0
2011-08-25,6.4,6.4,6.06,6.08,2823,0
2011-08-26,6.06,6.37,6.05,6.19,4220,0
2011-08-29,6.45,6.5,6.14,6.27,2050,0
2011-08-30,6.47,6.49,6.43,6.43,2200,0
2011-08-31,6.5,6.5,6.35,6.35,1500,0
2011-09-01,6.35,6.83,6.35,6.59,6805,0
2011-09-02,6.6,7.36,6.6,7.03,4294,0
2011-09-06,6.8,6.88,6.05,6.54,11500,0
2011-09-07,6.43,6.79,6.14,6.65,3650,0
2011-09-08,6.39,6.87,6.39,6.85,3760,0
2011-09-12,6.6,6.73,6.49,6.73,3439,0
2011-09-13,6.72,6.98,6.5,6.73,6040,0
2011-09-14,6.65,6.66,6.65,6.65,1450,0
2011-09-15,6.81,6.81,6.64,6.74,1720,0
2011-09-16,6.66,7.02,6.66,6.85,1501,0
2011-09-19,6.48,6.72,6.48,6.72,2064,0
2011-09-20,6.73,6.8,6.73,6.75,6100,0
2011-09-21,6.59,6.71,6.55,6.55,4308,0
2011-09-22,6.35,6.35,6.04,6.05,7150,0
2011-09-23,6.2,6.2,6.09,6.09,800,0
2011-09-26,6.32,6.32,6.13,6.13,500,0
2011-09-27,6.03,6.13,5.82,6.01,7600,0
2011-09-28,5.99,6.13,5.99,6.13,1618,0
2011-09-29,6.01,6.07,5.98,6.05,4500,0
2011-10-03,5.78,5.81,5.25,5.4,8780,0
2011-10-04,5.4,5.4,5.25,5.3,6300,0
2011-10-05,5.45,5.81,5.43,5.81,2800,0
2011-10-06,5.55,6,5.4,5.96,3600,0
2011-10-07,5.82,5.96,5.66,5.96,1300,0
2011-10-10,6.04,6.04,5.75,5.9,2495,0
2011-10-11,6.01,6.01,6.01,6.01,300,0
2011-10-12,6.02,6.22,5.83,6.03,3140,0
2011-10-13,5.98,6.63,5.54,5.97,7160,0
2011-10-14,5.82,6.13,5.76,6.13,3243,0
2011-10-17,6.25,7.25,6.25,6.85,29810,0
2011-10-18,6.89,7.25,6.66,6.84,19999,0
2011-10-19,6.71,7.2,6.59,6.72,10873,0
2011-10-20,6.72,6.98,6.72,6.78,5031,0
2011-10-21,6.85,7.25,6.82,6.86,6020,0
2011-10-24,6.98,7.13,6.84,6.84,6710,0
2011-10-25,6.66,6.95,6.66,6.85,6370,0
2011-10-26,6.85,7.45,6.74,6.98,14424,0
2011-10-27,7.3,7.84,7.05,7.21,10000,0
2011-10-28,7.09,7.25,6.34,7.01,3755,0
2011-10-31,7.12,7.12,6.56,6.83,5050,0
2011-11-01,6.4,6.65,6.25,6.25,6707,0
2011-11-02,6.6,6.6,5.75,6.29,5775,0
2011-11-03,6.8,6.8,6.4,6.52,7300,0
2011-11-04,6.59,6.79,6.55,6.57,1447,0
2011-11-07,6.63,6.63,6.29,6.37,2511,0
2011-11-08,6.45,6.45,6.05,6.17,2407,0
2011-11-09,6.19,6.19,5.87,6.07,3578,0
2011-11-10,6.32,6.32,6.05,6.3,5614,0
2011-11-11,6.4,6.81,6.36,6.72,4725,0
2011-11-14,6.45,6.49,6.3,6.38,5310,0
2011-11-15,6.08,6.27,6.05,6.27,1000,0
2011-11-16,6.34,9,6.34,7.95,55371,0
2011-11-17,8.06,8.06,6.6,6.91,30719,0
2011-11-18,7.05,7.19,6.79,7.19,8974,0
2011-11-21,7.1,7.1,6.5,6.51,4400,0
2011-11-22,6.56,7.15,6.56,7,6435,0
2011-11-23,6.92,6.92,6.5,6.68,7643,0
2011-11-25,6.87,7.16,6.66,6.9,12030,0
2011-11-28,7.38,7.83,7.01,7.11,9788,0
2011-11-29,7.22,7.43,6.67,7.38,8980,0
2011-11-30,7.38,7.4,6.92,7.09,8047,0
2011-12-01,7.1,7.1,6.75,6.8,3634,0
2011-12-02,7,7.1,6.9,6.9,3660,0
2011-12-05,7.08,7.98,7.02,7.34,11617,0
2011-12-06,7.31,7.52,7.2,7.41,4490,0
2011-12-07,7.2,7.99,6.92,7.74,22555,0
2011-12-08,7.85,8.2,7.6,7.84,25385,0
2011-12-09,7.73,7.98,7.55,7.91,2250,0
2011-12-12,7.83,7.85,7.55,7.55,2975,0
2011-12-13,7.56,7.9,7.3,7.3,9370,0
2011-12-14,7.1,7.25,6.77,6.8,4981,0
2011-12-15,6.85,6.85,6.81,6.81,522,0
2011-12-16,6.5,6.85,6.5,6.59,2013,0
2011-12-19,6.5,6.81,6.3,6.41,8625,0
2011-12-20,6.72,7.06,6.72,6.82,2080,0
2011-12-21,6.6,6.84,6.6,6.84,1800,0
2011-12-22,6.95,7.31,6.75,6.84,8020,0
2011-12-23,6.77,7.08,6.77,6.9,5810,0
2011-12-27,6.77,7.51,6.62,7.17,12530,0
2011-12-28,6.88,7.43,6.88,7.16,4535,0
2011-12-29,7.08,7.36,6.96,7.24,4110,0
2011-12-30,7.07,7.45,6.85,7,17658,0
2012-01-03,7.42,7.65,7.3,7.46,13585,0
2012-01-04,7.36,7.9,7.32,7.56,12592,0
2012-01-05,7.32,7.5,7.25,7.34,5558,0
2012-01-06,7.47,7.49,7.27,7.32,8200,0
2012-01-09,7.33,7.33,7.01,7.15,3450,0
2012-01-10,7.22,7.9,7.1,7.42,11595,0
2012-01-11,7.48,7.74,7.1,7.25,6212,0
2012-01-12,7.47,7.55,7.08,7.08,8448,0
2012-01-13,7.17,7.27,7.17,7.27,600,0
2012-01-17,7.43,7.43,7.43,7.43,100,0
2012-01-18,7.48,7.48,7.4,7.47,2822,0
2012-01-19,7.46,7.46,7.2,7.26,1100,0
2012-01-20,7.23,7.23,6.97,7.07,8552,0
2012-01-23,7.21,7.24,7.07,7.24,1000,0
2012-01-24,7.23,7.25,7.02,7.25,2385,0
2012-01-25,7.1,7.3,7.1,7.22,3750,0
2012-01-26,7.2,7.2,7.1,7.1,2931,0
2012-01-27,7.07,7.43,7.07,7.2,2925,0
2012-01-30,7.16,7.22,6.78,6.98,5190,0
2012-01-31,7.16,7.16,7.02,7.1,400,0
2012-02-01,7,7,7,7,250,0
2012-02-02,7,7.13,6.95,7.13,300,0
2012-02-03,7.07,7.07,6.8,6.95,2060,0
2012-02-06,6.96,7,6.88,6.88,2260,0
2012-02-07,6.95,6.99,6.9,6.98,1700,0
2012-02-08,6.96,6.96,6.34,6.83,12064,0
2012-02-09,6.78,6.8,6.68,6.68,1693,0
2012-02-10,6.7,6.75,6.7,6.75,800,0
2012-02-13,6.76,8,6.5,7.9,84775,0
2012-02-14,8.35,8.42,7.83,8.05,32727,0
2012-02-15,8.05,8.2,7.04,7.18,10100,0
2012-02-16,7.18,7.6,7.1,7.48,10443,0
2012-02-17,7.57,8.95,7.2,8.32,79681,0
2012-02-21,9.01,10.5,8.97,10.28,102840,0
2012-02-22,10.23,10.6,9.77,10.1,36675,0
2012-02-23,10.2,10.2,9.8,10,21668,0
2012-02-24,10,11.25,9.87,11.25,79647,0
2012-02-27,11,11.48,10.38,10.46,51576,0
2012-02-28,10.28,10.71,9.46,9.5,37831,0
2012-02-29,9.55,10,9.49,9.7,22270,0
2012-03-01,9.79,9.88,9.03,9.74,27955,0
2012-03-02,9.61,9.61,9.05,9.24,11918,0
2012-03-05,9.01,9.23,8.55,8.73,23149,0
2012-03-06,7.7,8.27,7.7,8.11,21099,0
2012-03-07,8.2,8.93,8.2,8.88,9840,0
2012-03-08,9.06,9.49,9,9.11,30913,0
2012-03-09,9.25,9.25,8.69,8.74,10800,0
2012-03-12,8.45,8.75,8.4,8.75,5205,0
2012-03-13,8.59,8.97,8.44,8.66,10692,0
2012-03-14,8.36,8.68,7.92,8.28,11826,0
2012-03-15,8.16,8.48,8.09,8.16,5500,0
2012-03-16,8.2,8.43,8.1,8.1,5375,0
2012-03-19,8.55,8.71,8.38,8.68,8342,0
2012-03-20,8.45,8.5,8.33,8.33,3996,0
2012-03-21,8.51,8.51,8.3,8.3,3176,0
2012-03-22,8.11,8.55,7.86,8.3,8373,0
2012-03-23,8.19,8.6,8.19,8.3,6720,0
2012-03-26,8.14,8.32,8.05,8.17,2060,0
2012-03-27,8.05,8.18,8.05,8.18,3591,0
2012-03-28,8.1,8.13,7.95,8.09,7124,0
2012-03-29,7.96,7.96,7.78,7.86,2111,0
2012-03-30,7.77,7.94,7.75,7.94,1710,0
2012-04-02,7.99,8.25,7.99,8.23,3835,0
2012-04-03,8.19,8.19,8,8.05,1000,0
2012-04-04,7.93,8.05,7.86,7.87,10140,0
2012-04-05,7.95,7.95,7.9,7.9,400,0
2012-04-09,7.67,8.03,7.48,7.85,8692,0
2012-04-10,7.85,7.85,7.65,7.78,3690,0
2012-04-11,7.93,8.25,7.45,8.25,16680,0
2012-04-12,7.94,7.95,7.8,7.9,1740,0
2012-04-13,7.93,7.93,7.84,7.84,800,0
2012-04-16,7.76,7.76,7.06,7.65,20110,0
2012-04-17,7.57,7.75,7.35,7.67,6723,0
2012-04-18,7.59,7.74,7.09,7.25,8743,0
2012-04-19,7.11,7.34,7.11,7.18,1200,0
2012-04-20,7.16,7.16,6.83,7.1,3368,0
2012-04-23,6.84,7.01,6.84,6.9,1724,0
2012-04-24,6.9,7.09,6.76,6.92,5120,0
2012-04-25,6.91,7.2,6.77,7.05,9934,0
2012-04-26,6.91,7.87,6.84,7.17,12536,0
2012-04-27,7.25,7.25,7.05,7.1,2487,0
2012-04-30,7.09,7.44,7.08,7.25,2000,0
2012-05-01,7.4,7.47,7.05,7.4,3318,0
2012-05-02,7.35,7.52,7.03,7.23,5540,0
2012-05-03,7.33,7.33,7.33,7.33,225,0
2012-05-04,7.29,7.36,7.12,7.36,2167,0
2012-05-07,7.17,7.48,7.17,7.35,530,0
2012-05-08,7.14,7.2,6.8,7.1,16766,0
2012-05-09,6.89,7.3,6.84,7.3,2676,0
2012-05-10,7.35,7.46,6.91,7.45,1375,0
2012-05-11,7.25,7.29,7,7.21,5501,0
2012-05-14,7.03,7.03,6.8,6.9,1754,0
2012-05-15,6.87,6.9,5.72,6.45,8739,0
2012-05-16,6.44,6.44,6.05,6.29,6006,0
2012-05-17,6.36,6.36,6.08,6.08,5682,0
2012-05-18,6.1,6.19,5.8,5.96,6700,0
2012-05-21,5.95,6.26,5.75,5.89,2800,0
2012-05-22,5.95,6,5.84,6,2796,0
2012-05-23,5.81,6.06,5.43,5.82,8352,0
2012-05-24,5.83,5.83,5.45,5.45,9000,0
2012-05-25,5.52,6.08,5.52,5.9,18955,0
2012-05-29,6.03,6.72,6,6.45,7408,0
2012-05-30,6.41,6.55,6.01,6.03,8867,0
2012-05-31,6.03,6.03,5.75,5.79,2900,0
2012-06-01,5.65,5.74,5.49,5.55,9941,0
2012-06-04,5.62,5.64,5.4,5.55,3495,0
2012-06-05,5.56,5.65,5.51,5.65,2930,0
2012-06-06,5.75,6.04,5.75,5.98,977,0
2012-06-07,6.1,6.35,6,6,4801,0
2012-06-08,5.96,6.2,5.96,6.15,9437,0
2012-06-11,6.19,6.4,6,6.1,4950,0
2012-06-12,6.18,6.32,6.18,6.25,800,0
2012-06-13,6.19,6.37,6.19,6.35,500,0
2012-06-14,6.23,6.49,6.23,6.25,2306,0
2012-06-15,6.2,6.49,5.9,6.49,2612,0
2012-06-18,6.35,6.35,6.25,6.25,500,0
2012-06-19,6.3,6.3,6.05,6.05,700,0
2012-06-20,5.97,6.1,5.91,5.91,2100,0
2012-06-21,5.9,5.9,5.75,5.8,4263,0
2012-06-22,5.8,6.09,5.5,5.65,4745,0
2012-06-25,5.53,6.09,5.53,5.69,2100,0
2012-06-26,5.6,5.65,5.59,5.65,1500,0
2012-06-27,5.81,5.94,5.78,5.94,3080,0
2012-06-28,5.75,5.75,5.75,5.75,301,0
2012-06-29,5.85,6.15,5.85,5.94,2130,0
2012-07-02,6.15,6.15,5.81,5.81,848,0
2012-07-03,6.13,6.73,6.11,6.25,16735,0
2012-07-05,6.13,6.55,6.02,6.11,3403,0
2012-07-06,6.2,6.2,5.93,5.93,1282,0
2012-07-09,5.93,6.05,5.79,5.85,3434,0
2012-07-10,5.98,5.98,5.59,5.68,3948,0
2012-07-11,5.79,6.39,5.77,5.85,18948,0
2012-07-12,5.99,6.15,5.99,6.15,1600,0
2012-07-13,6.13,6.69,6.13,6.25,15317,0
2012-07-16,6.19,6.5,6.19,6.4,2600,0
2012-07-17,6.46,7,6.42,6.6,7855,0
2012-07-18,6.39,6.52,5.79,5.95,14660,0
2012-07-19,5.9,6.1,5.9,6.1,7580,0
2012-07-20,6.11,6.11,5.99,5.99,2000,0
2012-07-23,5.91,6.19,5.8,6.19,7000,0
2012-07-24,6.15,6.15,5.74,6,2000,0
2012-07-25,6,6.25,6,6.18,4585,0
2012-07-26,6.09,6.3,6.09,6.25,2580,0
2012-07-27,6.31,6.35,6.25,6.25,1100,0
2012-07-30,6.19,6.39,6.19,6.39,500,0
2012-07-31,5.8,5.8,5.8,5.8,2000,0
2012-08-01,5.84,6.15,5.84,6.1,5100,0
2012-08-02,6.2,6.35,6,6.06,11189,0
2012-08-03,6.26,6.31,6.21,6.23,1100,0
2012-08-06,6.25,6.25,6.09,6.18,3543,0
2012-08-07,6.23,6.8,6.23,6.47,10972,0
2012-08-08,6.32,6.5,6.09,6.28,6805,0
2012-08-09,6.16,6.66,5.82,6.35,6636,0
2012-08-10,6.48,6.7,6.48,6.52,4200,0
2012-08-13,6.65,6.9,6.5,6.75,1650,0
2012-08-14,6.72,6.72,6.3,6.3,2213,0
2012-08-15,6.39,6.47,5.99,6.01,12324,0
2012-08-16,6.09,6.39,6.09,6.15,2700,0
2012-08-17,6.12,6.25,6.02,6.25,1554,0
2012-08-21,6.24,6.25,6.24,6.25,900,0
2012-08-22,6.18,6.22,6.18,6.22,1128,0
2012-08-23,6.26,6.5,6.26,6.3,5800,0
2012-08-24,6.2,6.24,6.2,6.2,2100,0
2012-08-27,6.25,6.25,6.25,6.25,100,0
2012-08-28,6.3,6.5,6.29,6.38,2586,0
2012-08-29,6.29,6.29,6.2,6.2,500,0
2012-08-31,6.04,6.2,6,6,3650,0
2012-09-04,6.06,6.22,6.01,6.01,1050,0
2012-09-05,6,6.14,6,6.14,750,0
2012-09-06,6.16,6.16,6.1,6.1,200,0
2012-09-07,6.25,6.25,6.13,6.13,1500,0
2012-09-11,6.13,6.21,6.13,6.17,6128,0
2012-09-12,6.24,6.24,6.17,6.17,440,0
2012-09-13,6.2,6.6,6.12,6.46,16398,0
2012-09-14,6.52,6.94,6.4,6.4,9367,0
2012-09-17,6.5,7.25,6.5,7,23900,0
2012-09-18,7.11,7.7,7,7,12891,0
2012-09-19,6.9,6.9,6.42,6.6,3917,0
2012-09-20,6.29,7.06,6.29,7.06,8883,0
2012-09-21,7.12,7.29,6.91,7.14,14147,0
2012-09-25,7,7,6.52,6.6,3321,0
2012-09-26,6.67,6.7,6.42,6.42,2200,0
2012-09-27,6.58,6.93,6.58,6.6,6428,0
2012-09-28,6.65,6.65,6.65,6.65,800,0
2012-10-01,6.6,6.97,6.6,6.9,1861,0
2012-10-02,6.75,6.95,6.6,6.7,2700,0
2012-10-03,6.6,6.72,6.6,6.72,550,0
2012-10-04,6.7,6.85,6.02,6.51,12875,0
2012-10-05,6.69,6.7,6.55,6.69,1470,0
2012-10-08,6.47,6.47,6.3,6.39,5489,0
2012-10-09,6.3,6.34,6.18,6.3,4855,0
2012-10-10,6.17,6.22,6.09,6.22,5313,0
2012-10-11,6.23,6.36,6.13,6.15,3556,0
2012-10-12,6.15,6.3,6.15,6.3,4900,0
2012-10-15,6.3,6.46,6.26,6.46,970,0
2012-10-16,6.37,6.41,6.37,6.41,700,0
2012-10-17,6.45,6.57,6.45,6.5,1600,0
2012-10-18,6.43,6.43,6.35,6.35,1540,0
2012-10-19,6.22,6.4,6.22,6.34,700,0
2012-10-22,6.29,6.29,6.23,6.23,1000,0
2012-10-23,6.18,6.18,6.05,6.05,2928,0
2012-10-24,6.1,6.27,6.03,6.05,12610,0
2012-10-26,6.16,6.16,6.01,6.01,1055,0
2012-10-31,5.95,5.97,5.84,5.9,1280,0
2012-11-02,5.98,5.99,5.88,5.88,809,0
2012-11-05,5.92,5.92,5.92,5.92,300,0
2012-11-06,5.98,6.03,5.98,6,2800,0
2012-11-07,5.81,5.9,5.71,5.71,3635,0
2012-11-08,5.75,5.96,5.75,5.96,1100,0
2012-11-09,5.8,5.9,5.75,5.9,825,0
2012-11-12,5.83,5.83,5.7,5.7,2400,0
2012-11-13,5.69,5.69,5.61,5.61,1744,0
2012-11-14,5.55,5.6,5.51,5.57,3683,0
2012-11-15,5.47,5.52,5.47,5.52,300,0
2012-11-16,5.46,5.75,5.46,5.73,2100,0
2012-11-19,5.74,5.79,5.46,5.75,4600,0
2012-11-20,5.55,5.78,5.55,5.78,1800,0
2012-11-21,5.83,5.85,5.83,5.85,400,0
2012-11-23,5.72,5.72,5.54,5.64,1200,0
2012-11-26,5.71,5.71,5.71,5.71,200,0
2012-11-27,5.66,5.66,5.16,5.31,4000,0
2012-11-28,5.17,5.7,4.5,5.66,17943,0
2012-11-29,5.49,5.61,5.49,5.6,724,0
2012-11-30,5.51,5.52,5.06,5.42,5475,0
2012-12-03,5.43,5.65,5.17,5.42,1465,0
2012-12-04,5.5,5.5,5.5,5.5,5300,0
2012-12-05,5.48,5.49,5.45,5.45,1400,0
2012-12-06,5.42,5.42,5.42,5.42,1300,0
2012-12-07,5.42,5.49,5.15,5.3,7728,0
2012-12-10,5.15,5.5,5.15,5.5,3759,0
2012-12-11,5.28,5.45,5.28,5.45,600,0
2012-12-12,5.32,5.41,5.32,5.33,1404,0
2012-12-14,5.23,5.23,5.23,5.23,300,0
2012-12-17,5.18,5.21,5.15,5.15,1100,0
2012-12-18,5.13,5.13,5.13,5.13,300,0
2012-12-19,5.19,5.37,5.13,5.37,1500,0
2012-12-20,5.2,5.2,5.2,5.2,300,0
2012-12-21,5.18,5.31,5.07,5.31,898,0
2012-12-24,5.27,5.27,5.15,5.15,3600,0
2012-12-26,5.25,5.25,5.2,5.2,763,0
2012-12-27,5.29,5.35,5.29,5.35,542,0
2012-12-28,5.32,6.28,5.3,6.22,32873,0
2012-12-31,6.2,6.44,5.96,6.44,5870,0
2013-01-02,6.45,6.9,6.18,6.39,15284,0
2013-01-03,6.21,6.23,6.2,6.2,935,0
2013-01-04,6.34,6.34,6.3,6.33,2350,0
2013-01-07,6.1,6.1,6,6,4522,0
2013-01-08,6.08,6.09,6,6,800,0
2013-01-10,5.88,6,5.87,6,5069,0
2013-01-11,5.9,6,5.88,6,1300,0
2013-01-15,5.71,5.78,5.25,5.51,8609,0
2013-01-16,5.35,5.35,5.25,5.26,4469,0
2013-01-17,5.3,5.6,5.3,5.58,9290,0
2013-01-18,5.56,5.63,5.56,5.63,600,0
2013-01-22,5.63,5.63,5.37,5.5,4963,0
2013-01-23,5.65,5.72,5.2,5.28,4000,0
2013-01-24,5.36,5.68,5.36,5.6,3200,0
2013-01-25,5.77,5.99,5.6,5.92,7761,0
2013-01-28,5.88,5.88,5.75,5.77,5508,0
2013-01-29,6.06,6.48,5.9,6.47,11187,0
2013-01-30,6.48,6.98,6.37,6.97,22347,0
2013-01-31,6.76,7.39,6.52,7.05,23034,0
2013-02-01,7.02,7.27,7,7.2,7685,0
2013-02-04,7.15,7.3,6.28,6.55,12003,0
2013-02-05,6.77,6.85,6.45,6.77,2099,0
2013-02-06,6.55,6.75,6.4,6.45,4767,0
2013-02-07,6.13,6.44,6.05,6.27,7465,0
2013-02-08,6.4,6.49,6.11,6.22,6300,0
2013-02-11,6.05,6.35,6.05,6.35,1500,0
2013-02-12,6.35,6.35,6.05,6.1,2584,0
2013-02-13,6.1,6.35,6.05,6.2,2970,0
2013-02-14,6.39,6.39,6.22,6.39,4995,0
2013-02-15,6.05,6.36,6.05,6.08,2556,0
2013-02-19,6.36,6.72,6.3,6.4,14404,0
2013-02-20,6.56,6.56,6.06,6.2,5628,0
2013-02-21,6.11,6.36,5.8,6.09,4748,0
2013-02-22,6,6,5.85,5.93,5650,0
2013-02-25,5.84,5.87,5.6,5.6,8678,0
2013-02-26,5.6,5.61,5.6,5.6,1972,0
2013-02-27,5.55,5.83,5.55,5.81,4100,0
2013-02-28,5.68,5.68,5.42,5.42,9496,0
2013-03-01,5.36,5.55,5.3,5.34,3366,0
2013-03-04,5.25,5.46,5.14,5.16,4335,0
2013-03-05,5.31,5.37,5.31,5.37,350,0
2013-03-06,5.22,5.33,5.1,5.33,706,0
2013-03-07,5.33,5.49,5.23,5.44,3870,0
2013-03-08,5.44,5.44,5.31,5.44,2450,0
2013-03-11,5.27,5.69,5.27,5.66,3815,0
2013-03-12,5.68,6.15,5.68,5.84,2500,0
2013-03-13,5.9,5.99,5.45,5.72,6000,0
2013-03-14,5.63,6.17,5.51,5.76,9543,0
2013-03-15,5.95,5.97,5.72,5.76,3317,0
2013-03-18,5.72,5.8,5.7,5.7,2000,0
2013-03-20,5.44,5.76,5.32,5.5,1900,0
2013-03-21,5.36,5.49,5.33,5.35,6456,0
2013-03-22,5.39,5.5,5.39,5.5,600,0
2013-03-25,5.41,5.95,5.41,5.69,7088,0
2013-03-26,5.66,6.27,5.51,5.92,10410,0
2013-03-27,5.77,6.24,5.52,6.15,10425,0
2013-03-28,6.1,6.42,6.1,6.35,3833,0
2013-04-01,6.41,6.41,6.41,6.41,150,0
2013-04-02,6.46,6.56,5.94,6.15,6400,0
2013-04-03,6.03,6.03,5.73,5.9,1601,0
2013-04-04,5.69,5.71,5.53,5.71,2185,0
2013-04-05,5.64,5.87,5.55,5.87,1430,0
2013-04-09,5.77,5.85,5.57,5.85,750,0
2013-04-10,5.77,6.39,5.53,6.37,6599,0
2013-04-11,6.31,6.4,6,6.04,4500,0
2013-04-12,5.85,5.85,5.66,5.75,1950,0
2013-04-15,5.54,5.58,5.5,5.5,4834,0
2013-04-18,5.59,5.72,5.55,5.56,900,0
2013-04-19,5.67,5.67,5.5,5.55,800,0
2013-04-22,5.56,5.85,5.56,5.74,1300,0
2013-04-23,5.85,6.1,5.85,5.91,6600,0
2013-04-24,6.04,6.04,5.76,6.03,4846,0
2013-04-25,6.01,6.02,6,6,877,0
2013-04-29,6.02,6.02,6.02,6.02,200,0
2013-04-30,6.05,6.12,6,6.12,1962,0
2013-05-01,6,6,6,6,400,0
2013-05-02,5.77,5.77,5.77,5.77,100,0
2013-05-03,5.67,6.09,5.67,6.03,3907,0
2013-05-06,5.97,5.97,5.97,5.97,100,0
2013-05-07,6,6.13,6,6.12,1950,0
2013-05-08,6.12,6.12,6.01,6.12,900,0
2013-05-09,6,6,5.63,5.7,1314,0
2013-05-10,5.78,5.91,5.55,5.91,1700,0
2013-05-14,5.6,5.78,5.6,5.78,1300,0
2013-05-15,5.65,5.65,5.65,5.65,200,0
2013-05-16,5.65,5.65,5.55,5.55,1300,0
2013-05-17,5.53,5.72,5.35,5.68,4600,0
2013-05-20,5.69,5.8,5.65,5.75,21200,0
2013-05-21,5.84,6.13,5.84,6.05,15446,0
2013-05-22,5.78,5.89,5.66,5.84,3686,0
2013-05-23,5.99,5.99,5.98,5.98,400,0
2013-05-24,5.99,5.99,5.81,5.91,4970,0
2013-05-28,5.96,6,5.96,6,1286,0
2013-05-29,5.8,5.9,5.64,5.88,2000,0
2013-05-30,5.74,5.99,5.74,5.82,800,0
2013-05-31,5.78,5.82,5.55,5.77,2500,0
2013-06-03,5.74,5.82,5.52,5.73,6154,0
2013-06-04,5.53,5.7,5.51,5.51,2900,0
2013-06-05,5.55,5.72,5.4,5.42,1925,0
2013-06-06,5.45,5.72,5.41,5.58,4225,0
2013-06-07,5.6,5.7,5.45,5.7,2256,0
2013-06-10,5.55,5.71,5.45,5.45,2913,0
2013-06-11,5.33,5.56,5.33,5.56,600,0
2013-06-12,5.43,5.67,5.43,5.53,6000,0
2013-06-13,5.5,5.53,5.5,5.51,1214,0
2013-06-14,5.7,5.85,5.7,5.85,1800,0
2013-06-17,5.84,5.9,5.75,5.75,981,0
2013-06-18,5.75,5.75,5.7,5.75,2601,0
2013-06-20,5.61,5.61,5.61,5.61,400,0
2013-06-21,5.57,5.6,5.51,5.58,1300,0
2013-06-25,5.66,5.66,5.66,5.66,200,0
2013-06-26,5.79,5.79,5.6,5.75,1440,0
2013-06-27,5.77,5.92,5.72,5.89,4492,0
2013-06-28,5.82,5.82,5.82,5.82,100,0
2013-07-01,5.79,5.79,5.79,5.79,300,0
2013-07-02,5.81,5.81,5.8,5.8,1400,0
2013-07-03,5.85,5.86,5.7,5.86,9617,0
2013-07-05,5.8,5.8,5.75,5.79,8805,0
2013-07-08,5.86,5.92,5.48,5.48,9423,0
2013-07-09,5.56,5.56,5.21,5.4,6701,0
2013-07-10,5.47,5.59,5.47,5.55,2450,0
2013-07-11,5.4,5.63,5.39,5.4,1000,0
2013-07-12,5.4,5.6,5.12,5.48,9981,0
2013-07-15,5.44,5.51,5.3,5.3,11783,0
2013-07-16,5.46,5.48,5.35,5.35,1100,0
2013-07-17,5.4,5.41,5.4,5.41,700,0
2013-07-18,5.48,5.71,5.46,5.7,5119,0
2013-07-19,5.77,5.78,5.44,5.77,1800,0
2013-07-22,5.46,5.56,5.25,5.49,8460,0
2013-07-23,5.45,5.48,5.33,5.48,5282,0
2013-07-25,5.35,5.44,5.29,5.44,1508,0
2013-07-29,5.28,5.4,5.23,5.3,2700,0
2013-07-30,5.35,5.65,5.35,5.58,6523,0
2013-07-31,5.52,5.52,5.51,5.51,600,0
2013-08-01,5.64,5.75,5.6,5.7,9168,0
2013-08-02,5.79,5.8,5.53,5.66,6196,0
2013-08-05,5.54,5.63,5.5,5.51,3837,0
2013-08-06,5.62,5.62,5.55,5.55,2810,0
2013-08-07,5.51,5.53,5.51,5.53,1410,0
2013-08-08,5.5,5.5,5.4,5.49,7409,0
2013-08-09,5.5,5.5,5.5,5.5,100,0
2013-08-12,5.5,5.59,5.5,5.55,4494,0
2013-08-13,5.57,5.7,5.45,5.6,19860,0
2013-08-14,6.45,6.75,5.8,5.85,38093,0
2013-08-15,5.85,6.1,5.85,5.93,7350,0
2013-08-16,6,6.2,6,6.15,5200,0
2013-08-19,6.33,7.1,6.2,7,30300,0
2013-08-20,7.23,7.34,6.55,6.85,12864,0
2013-08-21,6.75,6.99,6.61,6.61,6810,0
2013-08-22,6.65,6.65,6.5,6.65,3300,0
2013-08-23,6.45,6.51,6.33,6.51,4100,0
2013-08-27,6.45,7,6.43,6.71,35055,0
2013-08-28,6.87,7,6.7,6.8,12233,0
2013-08-29,6.63,6.79,6.4,6.44,6982,0
2013-08-30,6.41,6.44,6.35,6.36,1782,0
2013-09-03,6.89,6.94,6.8,6.89,4350,0
2013-09-04,6.88,7.18,6.88,7,10299,0
2013-09-05,7.03,7.19,7.03,7.19,2200,0
2013-09-06,7.2,8.45,7.2,8.1,80616,0
2013-09-09,8,8.5,7.75,7.81,22841,0
2013-09-10,7.81,7.83,7.4,7.61,21939,0
2013-09-11,7.63,7.95,7.24,7.76,20775,0
2013-09-12,7.6,7.86,7.55,7.76,8227,0
2013-09-13,7.17,7.5,7.17,7.4,12596,0
2013-09-16,7.4,7.4,6.9,7,22111,0
2013-09-17,6.68,6.93,6.42,6.66,21528,0
2013-09-18,6.66,6.8,6.66,6.76,5773,0
2013-09-19,6.68,6.68,6.51,6.65,5760,0
2013-09-20,6.69,7.29,6.64,6.64,5326,0
2013-09-23,6.7,7.17,6.7,7.17,6662,0
2013-09-24,7.17,7.17,6.65,6.74,5650,0
2013-09-25,6.76,7.09,6.3,7,18303,0
2013-09-26,6.88,6.91,6.78,6.8,3005,0
2013-09-27,6.69,6.69,6.69,6.69,200,0
2013-09-30,6.44,6.61,6.23,6.56,2225,0
2013-10-01,6.83,6.94,6.81,6.9,6775,0
2013-10-02,6.69,7,6.69,6.99,6200,0
2013-10-03,7,7,6.99,7,1600,0
2013-10-04,6.83,6.94,6.83,6.94,900,0
2013-10-07,6.83,6.83,6.75,6.75,4956,0
2013-10-08,6.74,6.93,6.73,6.81,3000,0
2013-10-09,6.93,6.93,6.85,6.92,890,0
2013-10-10,6.73,7.04,6.73,7.03,13613,0
2013-10-11,7,7.15,6.9,7.08,9700,0
2013-10-14,6.98,7.4,6.92,7.21,5896,0
2013-10-15,7.48,7.48,7.41,7.46,1000,0
2013-10-16,7.24,7.26,6.95,7.15,4300,0
2013-10-17,7.15,7.15,7,7.15,1959,0
2013-10-18,7.14,7.15,7.14,7.15,1345,0
2013-10-21,7.2,7.2,7,7.01,7192,0
2013-10-22,7.07,7.1,7.07,7.1,200,0
2013-10-23,7.63,7.63,6.63,6.96,22698,0
2013-10-24,7.05,7.05,7,7,200,0
2013-10-25,7,7,6.5,6.55,40021,0
2013-10-28,6.57,6.6,6.39,6.48,3036,0
2013-10-29,6.4,6.4,6.14,6.3,6729,0
2013-10-30,6.19,6.5,6.19,6.41,8253,0
2013-10-31,6.31,6.73,6.28,6.57,39000,0
2013-11-01,6.49,6.5,6.49,6.5,500,0
2013-11-04,6.75,6.84,6.41,6.83,15298,0
2013-11-05,6.82,6.82,6.56,6.56,350,0
2013-11-06,6.78,6.78,6.35,6.78,13022,0
2013-11-07,6.66,6.76,6.5,6.5,900,0
2013-11-08,6.6,6.91,6.42,6.51,16354,0
2013-11-11,6.48,6.48,6.42,6.42,400,0
2013-11-12,6.45,6.86,6.36,6.64,14400,0
2013-11-13,6.4,9.4,6.4,7.85,145657,0
2013-11-14,7.95,8.11,7.27,7.55,39103,0
2013-11-15,7.48,8.21,7.48,7.66,18341,0
2013-11-18,7.9,9.4,7.89,8.5,376443,0
2013-11-19,8.4,8.87,7.8,8,106625,0
2013-11-20,8.11,8.11,7.51,7.51,8706,0
2013-11-21,7.41,7.83,7.2,7.7,9219,0
2013-11-22,7.7,7.99,7.52,7.73,4774,0
2013-11-25,7.79,7.99,7.4,7.85,9321,0
2013-11-26,7.63,7.94,7.4,7.4,3200,0
2013-11-27,7.46,7.75,7.15,7.25,19390,0
2013-11-29,7.42,7.54,7.15,7.29,3444,0
2013-12-02,7.35,7.85,7.35,7.49,3512,0
2013-12-03,7.4,7.84,7.08,7.13,28400,0
2013-12-04,7.15,7.33,7,7.06,5565,0
2013-12-05,7.01,7.23,7,7.1,3510,0
2013-12-06,7.1,7.3,7,7.3,10333,0
2013-12-09,7.3,7.4,7.23,7.4,6558,0
2013-12-10,7.46,7.73,7.19,7.19,2482,0
2013-12-11,7.19,7.19,7.05,7.15,4005,0
2013-12-12,7.07,7.19,7.02,7.15,2567,0
2013-12-13,6.96,7,6.7,6.94,5920,0
2013-12-16,6.91,7.22,6.85,6.88,2830,0
2013-12-17,7.01,7.16,6.91,7.15,1134,0
2013-12-18,7.25,7.49,7.12,7.4,10140,0
2013-12-19,7.5,7.5,7.39,7.39,931,0
2013-12-20,7.39,7.39,7.2,7.34,1118,0
2013-12-23,6.8,7.22,6.12,6.85,8192,0
2013-12-26,7,7.02,6.7,6.88,16326,0
2013-12-27,6.8,6.83,6.44,6.55,19690,0
2013-12-30,6.62,6.62,6.4,6.4,5081,0
2013-12-31,6.5,6.94,6.5,6.9,8684,0
2014-01-02,6.94,6.99,6.8,6.98,2921,0
2014-01-03,6.95,6.99,6.67,6.95,8105,0
2014-01-06,6.9,6.9,6.64,6.66,17593,0
2014-01-07,6.5,6.9,6.49,6.85,15940,0
2014-01-08,6.74,6.74,6.62,6.69,1100,0
2014-01-09,6.61,6.79,6.61,6.78,1615,0
2014-01-10,6.63,6.83,6.53,6.61,8844,0
2014-01-13,6.64,6.64,6.64,6.64,700,0
2014-01-14,6.64,6.64,6.6,6.64,2082,0
2014-01-15,6.71,6.9,6.69,6.88,3801,0
2014-01-16,6.86,6.86,6.8,6.8,2500,0
2014-01-17,6.85,7.06,6.65,7.05,14019,0
2014-01-21,7.31,7.5,7.2,7.34,2724,0
2014-01-22,7.47,7.48,7.4,7.4,2450,0
2014-01-23,7.43,7.43,6.89,7.07,8500,0
2014-01-24,6.87,7.09,6.76,6.76,3245,0
2014-01-27,6.87,6.87,6.5,6.86,5413,0
2014-01-28,6.85,7.05,6.85,6.91,2783,0
2014-01-29,7.01,7.64,7,7.5,22934,0
2014-01-30,7.49,7.61,7.14,7.19,9471,0
2014-01-31,7.09,7.65,7.09,7.35,25646,0
2014-02-03,7.56,7.65,7.06,7.4,18337,0
2014-02-04,7.5,7.6,7.37,7.4,16517,0
2014-02-05,7.37,7.37,6.7,7.25,62003,0
2014-02-06,7.18,7.35,7.1,7.14,10613,0
2014-02-07,7.2,7.3,7.15,7.3,8197,0
2014-02-10,7.22,7.35,7.1,7.1,11742,0
2014-02-11,7.1,7.26,6.95,7.11,5650,0
2014-02-12,7.1,7.2,7.1,7.2,1375,0
2014-02-13,7.2,7.25,7.15,7.25,4659,0
2014-02-14,7.25,8.09,7.24,7.66,55224,0
2014-02-18,7.78,7.87,7.32,7.8,33828,0
2014-02-19,7.94,7.94,7.61,7.77,13026,0
2014-02-20,7.96,8.25,7.9,8.11,33600,0
2014-02-21,8.35,9.1,8.3,8.73,124130,0
2014-02-24,8.71,8.86,7.79,8,39468,0
2014-02-25,7.76,8.24,7.61,8.19,21915,0
2014-02-26,8.01,8.18,8,8,5535,0
2014-02-27,7.77,8.6,7.77,8.46,26464,0
2014-02-28,8.46,8.85,8.46,8.8,15218,0
2014-03-03,8.85,9.2,8.8,9.2,19430,0
2014-03-04,9.25,9.99,9.05,9.75,33170,0
2014-03-05,9.5,9.87,9,9.02,13365,0
2014-03-06,9.25,10.2,9.03,9.75,45135,0
2014-03-07,9.57,10.1,9.3,10.1,119109,0
2014-03-10,10.1,11.14,9,9.7,277445,0
2014-03-11,9.85,10.14,8.51,9.24,219448,0
2014-03-12,9.08,9.21,8.11,8.2,86785,0
2014-03-13,8.16,8.4,7.82,7.84,22859,0
2014-03-14,7.75,8.75,7.75,8.35,58000,0
2014-03-17,8.61,8.69,8.18,8.5,7439,0
2014-03-18,8.35,8.42,7.87,8.25,23667,0
2014-03-19,8.15,8.15,7.53,7.75,24417,0
2014-03-20,7.64,8.37,7.54,8.07,48439,0
2014-03-21,7.91,8.2,7.75,7.75,7084,0
2014-03-24,7.76,7.92,7.3,7.7,17022,0
2014-03-25,7.7,8.1,7.49,7.9,40287,0
2014-03-26,8.1,8.1,7.37,7.45,21800,0
2014-03-27,7.06,7.52,7.01,7.19,7407,0
2014-03-28,7.34,7.81,7.2,7.5,39333,0
2014-03-31,7.48,7.77,7.47,7.71,21407,0
2014-04-01,7.94,7.94,7.52,7.55,4665,0
2014-04-02,7.56,7.59,7.2,7.45,14258,0
2014-04-03,6.93,7.2,6.77,7.2,15077,0
2014-04-04,7,7.15,6.98,7.11,8728,0
2014-04-07,7.02,7.38,7.02,7.3,3601,0
2014-04-08,7.35,7.4,7.06,7.3,1850,0
2014-04-09,7.26,7.34,6.91,7.34,35220,0
2014-04-10,7.47,7.73,7.12,7.3,15611,0
2014-04-11,7.14,7.38,7.13,7.19,1428,0
2014-04-14,7.39,7.41,7.08,7.29,2941,0
2014-04-15,7.11,7.21,7.1,7.21,6884,0
2014-04-16,7.21,7.8,7.21,7.45,51829,0
2014-04-17,7.48,7.53,7.3,7.44,11053,0
2014-04-21,7.56,7.9,7.51,7.85,1974,0
2014-04-22,7.34,7.59,7.26,7.41,11451,0
2014-04-23,7.37,7.5,7.31,7.5,3310,0
2014-04-24,7.3,7.87,7.3,7.45,5861,0
2014-04-25,7.3,7.49,7.05,7.35,9471,0
2014-04-28,7.16,7.6,7.15,7.4,1610,0
2014-04-29,7.23,7.47,7.23,7.23,2315,0
2014-04-30,7.35,7.35,7.21,7.35,2559,0
2014-05-01,7.29,7.6,7.06,7.56,80960,0
2014-05-02,7.46,7.48,7.11,7.3,4588,0
2014-05-05,7.17,7.27,7.16,7.25,1511,0
2014-05-06,7.16,7.35,7.15,7.15,4361,0
2014-05-07,7.33,7.33,7.1,7.25,1691,0
2014-05-08,7.08,7.12,6.7,6.85,52243,0
2014-05-09,6.77,6.89,6.77,6.89,2673,0
2014-05-12,6.95,7.09,6.74,6.95,49859,0
2014-05-13,6.93,7.1,6.8,6.85,23523,0
2014-05-14,7.03,7.05,6.93,6.96,3179,0
2014-05-15,6.78,6.93,6.7,6.86,1713,0
2014-05-16,6.87,6.9,6.77,6.77,3748,0
2014-05-19,6.7,6.82,6.7,6.75,2524,0
2014-05-20,6.79,6.79,6.79,6.79,152,0
2014-05-21,6.56,6.78,6.56,6.78,1375,0
2014-05-22,6.74,7.31,6.51,6.98,17648,0
2014-05-23,6.91,6.99,6.59,6.81,4241,0
2014-05-27,6.99,6.99,6.99,6.99,106,0
2014-05-28,6.9,7.04,6.9,7.04,200,0
2014-05-29,6.95,6.95,6.95,6.95,492,0
2014-05-30,6.86,6.94,6.75,6.94,2593,0
2014-06-02,6.72,6.85,6.59,6.85,1625,0
2014-06-03,6.93,6.97,6.6,6.64,2047,0
2014-06-04,6.67,6.7,6.4,6.44,6557,0
2014-06-05,6.48,6.61,6.48,6.6,2768,0
2014-06-06,6.38,7.72,6.38,6.9,151130,0
2014-06-09,7.05,7.45,7.05,7.45,23433,0
2014-06-10,7.44,7.63,6.8,7.15,24079,0
2014-06-11,7.46,9.6,7.2,9.23,182484,0
2014-06-12,8.99,9.5,8.29,8.72,88805,0
2014-06-13,8.98,9.89,8.76,9.31,122332,0
2014-06-16,9.39,9.64,8.88,9,27479,0
2014-06-17,8.78,9.4,8.52,9.33,27671,0
2014-06-18,9.35,10.2,9.2,9.7,131993,0
2014-06-19,9.57,10.78,9.31,9.59,131139,0
2014-06-20,9.6,10.24,9.59,10.05,51465,0
2014-06-23,10.2,10.4,9.55,9.73,32602,0
2014-06-24,9.01,9.81,8.38,8.58,76609,0
2014-06-25,8.43,8.95,8.18,8.77,36446,0
2014-06-26,8.94,9.14,8.55,8.74,26581,0
2014-06-27,8.7,8.81,8.5,8.73,6590,0
2014-06-30,8.52,8.6,8.31,8.31,5623,0
2014-07-01,8.35,8.54,8.02,8.02,18995,0
2014-07-02,8.11,8.11,7.71,7.75,23600,0
2014-07-03,7.78,7.8,7.34,7.52,15387,0
2014-07-07,7.49,7.49,7.37,7.41,12377,0
2014-07-08,7.36,7.59,7.1,7.11,15170,0
2014-07-09,7.13,7.48,7.12,7.42,16797,0
2014-07-10,7.4,7.69,7.11,7.41,11253,0
2014-07-11,7.6,7.74,7.41,7.69,31621,0
2014-07-14,7.69,8.18,7.27,7.36,37159,0
2014-07-15,7.16,7.45,7.1,7.4,24223,0
2014-07-16,7.4,7.89,7.38,7.63,50177,0
2014-07-17,7.55,7.67,6.79,6.93,47862,0
2014-07-18,7.01,7.36,6.98,7.13,14880,0
2014-07-21,7.36,7.98,7.36,7.46,59259,0
2014-07-22,7.75,7.75,7.3,7.42,14443,0
2014-07-23,7.7,7.7,7.15,7.52,14507,0
2014-07-24,7.5,7.5,7.15,7.2,7732,0
2014-07-25,7.18,7.44,7.01,7.18,6293,0
2014-07-28,7.15,7.31,7.15,7.3,4668,0
2014-07-29,7.39,7.5,7.31,7.36,8348,0
2014-07-30,7.31,7.35,7.19,7.32,2410,0
2014-07-31,7.14,7.15,7.05,7.05,19122,0
2014-08-01,7.04,7.2,6.8,6.87,18491,0
2014-08-04,7.04,7.27,6.9,6.95,9273,0
2014-08-05,6.9,6.92,6.44,6.64,35497,0
2014-08-06,6.8,6.92,6.64,6.86,7678,0
2014-08-07,7.01,7.06,6.53,6.53,10348,0
2014-08-08,6.8,6.86,6.72,6.86,2367,0
2014-08-11,6.85,6.85,6.62,6.62,2520,0
2014-08-12,6.85,6.85,6.7,6.84,2232,0
2014-08-13,6.71,6.82,6.65,6.65,6443,0
2014-08-14,6.67,6.67,6.6,6.6,1944,0
2014-08-15,6.69,6.69,6.6,6.6,662,0
2014-08-18,6.87,7.23,6.7,7.07,24642,0
2014-08-19,7.07,7.29,7.07,7.13,11228,0
2014-08-20,7.2,7.2,7.15,7.15,10826,0
2014-08-21,7.07,7.13,7.07,7.13,820,0
2014-08-22,7.09,7.2,7.07,7.12,5652,0
2014-08-25,7.07,7.08,6.73,6.77,6730,0
2014-08-26,6.76,6.99,6.76,6.95,4431,0
2014-08-27,6.96,6.96,6.82,6.85,4076,0
2014-08-29,6.76,6.76,6.7,6.75,5850,0
2014-09-02,6.9,7.34,6.8,7.04,34592,0
2014-09-03,7.01,7.74,7,7.69,37736,0
2014-09-04,7.8,7.98,7.41,7.56,30070,0
2014-09-05,7.56,7.69,7.3,7.3,21573,0
2014-09-08,7.4,8.75,7.37,8.25,106981,0
2014-09-09,8.52,8.59,7.84,7.95,25319,0
2014-09-10,7.79,7.82,7.4,7.5,12724,0
2014-09-11,7.76,7.77,7.5,7.53,12934,0
2014-09-12,7.51,7.54,7.5,7.5,3141,0
2014-09-15,7.5,7.69,7.04,7.11,14275,0
2014-09-16,7.4,7.54,7.24,7.45,17826,0
2014-09-17,7.53,7.53,7.42,7.51,6454,0
2014-09-18,7.53,7.53,7.43,7.44,1301,0
2014-09-19,7.47,7.47,7.24,7.31,17398,0
2014-09-22,7.27,7.28,7.07,7.07,3675,0
2014-09-23,7.11,7.18,7.03,7.03,8025,0
2014-09-24,7.03,7.1,7.03,7.03,6450,0
2014-09-25,7.03,7.27,7.03,7.27,4714,0
2014-09-26,7.25,7.25,6.87,7.03,6134,0
2014-09-29,7,7.01,6.9,6.99,2402,0
2014-09-30,6.99,6.99,6.91,6.92,5225,0
2014-10-01,6.77,6.91,6.53,6.55,14583,0
2014-10-02,6.13,6.36,6,6.09,35479,0
2014-10-03,6.22,6.24,6,6.05,13921,0
2014-10-06,6,6.02,5.5,5.83,10802,0
2014-10-07,5.91,5.91,5.64,5.73,7127,0
2014-10-08,5.82,5.82,5.5,5.61,10260,0
2014-10-09,5.55,5.65,5.55,5.56,3206,0
2014-10-10,5.43,5.59,5.38,5.44,10139,0
2014-10-13,5.64,5.77,5.6,5.77,2004,0
2014-10-14,5.9,6.19,5.8,6.19,7345,0
2014-10-15,5.92,6.24,5.92,6.24,9051,0
2014-10-16,5.92,6.19,5.92,6.01,15219,0
2014-10-17,6.19,6.65,5.96,5.96,15703,0
2014-10-20,6.45,6.45,5.92,5.93,12137,0
2014-10-21,6.16,6.31,5.93,6.2,9746,0
2014-10-22,6.35,6.6,6.03,6.03,5643,0
2014-10-23,5.92,6,5.92,5.93,900,0
2014-10-24,6,6.01,6,6.01,635,0
2014-10-27,6.12,6.12,5.96,6.03,5375,0
2014-10-28,5.96,6.11,5.95,6,1452,0
2014-10-29,6.09,6.09,5.95,5.95,4747,0
2014-10-30,5.95,5.95,5.95,5.95,486,0
2014-10-31,6.11,6.13,5.75,6.07,2202,0
2014-11-03,6.07,6.64,6.07,6.28,24548,0
2014-11-04,6.17,6.18,6.15,6.15,3167,0
2014-11-05,6.15,6.34,6.15,6.24,4165,0
2014-11-06,6,6,5.82,5.85,5957,0
2014-11-07,5.99,6.05,5.81,5.9,4799,0
2014-11-10,5.9,6.09,5.9,5.95,4713,0
2014-11-11,5.86,5.99,5.85,5.86,2878,0
2014-11-12,5.92,5.96,5.7,5.7,6561,0
2014-11-13,5.6,5.66,5.41,5.51,9962,0
2014-11-14,5.69,5.69,5.4,5.55,6553,0
2014-11-17,5.69,5.99,5.69,5.84,12128,0
2014-11-18,5.98,6.25,5.95,6.2,11729,0
2014-11-19,6.21,6.21,6,6,4120,0
2014-11-20,6.15,6.15,6.05,6.05,3366,0
2014-11-21,6.17,6.17,5.99,6.07,5804,0
2014-11-24,6.19,6.33,6.19,6.33,9444,0
2014-11-25,6.34,7.13,6.32,7.02,24042,0
2014-11-26,6.93,7.19,6.52,6.95,12516,0
2014-11-28,6.3,6.58,6.3,6.41,5059,0
2014-12-01,6.41,6.41,6.23,6.25,6875,0
2014-12-02,6.22,6.22,6.05,6.15,1135,0
2014-12-03,6.24,6.45,6.22,6.45,1291,0
2014-12-04,6.44,6.44,6.3,6.3,541,0
2014-12-05,6.2,6.52,6.05,6.11,65250,0
2014-12-08,6.06,6.06,5.7,5.71,10458,0
2014-12-09,5.7,5.99,5.7,5.79,3480,0
2014-12-10,5.75,5.79,5.7,5.76,12602,0
2014-12-11,5.78,6.26,5.75,6.18,9435,0
2014-12-12,6.45,6.45,6.01,6.05,7414,0
2014-12-15,6.15,6.24,5.75,5.75,1523,0
2014-12-16,5.7,5.75,5.7,5.75,1562,0
2014-12-17,5.7,6.18,5.67,5.97,18065,0
2014-12-18,5.95,6.1,5.67,5.75,4392,0
2014-12-19,5.85,6,5.85,6,1270,0
2014-12-22,5.98,5.98,5.75,5.75,12013,0
2014-12-23,5.88,6.02,5.5,5.5,8410,0
2014-12-24,5.69,5.69,5.5,5.65,1829,0
2014-12-26,5.61,5.67,5.46,5.52,9396,0
2014-12-29,5.61,5.72,5.5,5.72,2949,0
2014-12-30,5.54,5.72,5.52,5.52,3516,0
2014-12-31,5.55,5.6,5.41,5.43,4855,0
2015-01-02,5.39,5.64,5.25,5.25,55447,0
2015-01-05,5.12,5.29,4.93,5,27026,0
2015-01-06,5.09,5.2,4.6,4.92,39419,0
2015-01-07,4.83,5.15,4.7,4.71,9192,0
2015-01-08,4.94,5.1,4.85,4.85,11215,0
2015-01-09,4.96,4.96,4.47,4.57,18805,0
2015-01-12,4.49,5.22,4.38,4.9,41905,0
2015-01-13,4.99,5.23,4.9,4.9,9215,0
2015-01-14,4.9,4.9,4.51,4.53,4696,0
2015-01-15,4.5,4.52,4.31,4.31,5724,0
2015-01-16,4.6,4.7,4.52,4.55,2069,0
2015-01-20,4.78,4.78,4.38,4.57,18083,0
2015-01-21,4.65,4.88,4.41,4.52,9702,0
2015-01-22,4.81,4.81,4.42,4.42,3922,0
2015-01-23,4.5,4.58,4.28,4.58,20201,0
2015-01-26,4.72,4.98,4.5,4.74,28935,0
2015-01-27,4.71,4.71,4.5,4.5,610,0
2015-01-28,4.73,4.73,4.52,4.7,3802,0
2015-01-29,4.57,4.61,4.57,4.61,514,0
2015-02-02,4.53,5.1,4.52,5.1,19511,0
2015-02-03,5.24,5.75,5.08,5.39,24792,0
2015-02-04,5.83,5.83,5.32,5.34,5449,0
2015-02-05,5.45,5.45,5.31,5.42,7964,0
2015-02-06,5.49,6.06,5.49,5.53,12451,0
2015-02-09,5.75,5.8,5.5,5.72,8744,0
2015-02-10,5.65,5.73,5.4,5.52,10221,0
2015-02-11,5.53,5.7,5.53,5.53,6541,0
2015-02-12,5.45,5.55,5.1,5.43,41467,0
2015-02-13,5.34,5.57,5.22,5.51,28669,0
2015-02-17,5.5,6.15,5.5,5.68,81924,0
2015-02-18,5.79,5.88,5.51,5.53,6205,0
2015-02-19,5.52,5.71,5.52,5.58,3781,0
2015-02-20,5.67,5.67,5.5,5.65,2536,0
2015-02-23,5.53,5.55,5.35,5.41,13536,0
2015-02-24,5.87,5.87,5.5,5.5,2526,0
2015-02-25,5.5,5.5,5.4,5.45,4052,0
2015-02-26,5.4,5.4,5.4,5.4,204,0
2015-02-27,5.42,5.58,5.42,5.58,637,0
2015-03-02,5.38,5.5,5.38,5.39,7500,0
2015-03-03,5.02,5.14,5,5.1,7300,0
2015-03-04,5,5.1,5,5,1400,0
2015-03-05,4.95,4.95,4.71,4.79,14900,0
2015-03-06,4.95,4.96,4.66,4.77,26300,0
2015-03-09,4.86,4.88,4.64,4.88,26800,0
2015-03-10,4.88,5.05,4.71,5,25100,0
2015-03-11,4.77,5.13,4.69,5.1,21100,0
2015-03-12,5.1,6.05,5.1,5.35,62900,0
2015-03-13,5.8,5.82,5.11,5.35,32500,0
2015-03-16,5.04,5.11,4.76,4.95,5900,0
2015-03-17,4.81,4.86,4.81,4.86,1100,0
2015-03-18,4.9,5.15,4.81,5.05,7200,0
2015-03-19,5.19,5.19,5.19,5.19,300,0
2015-03-20,5.01,5.17,4.79,4.8,7500,0
2015-03-23,4.95,5.17,4.72,5.14,6100,0
2015-03-24,5.1,5.1,4.77,5.06,13800,0
2015-03-25,4.92,5.21,4.87,5.21,12200,0
2015-03-26,5.17,5.2,4.91,5.1,6600,0
2015-03-27,4.96,5.25,4.91,5.05,23000,0
2015-03-30,4.95,5.65,4.83,5.65,25800,0
2015-03-31,5.62,5.95,5.37,5.58,68926,0
2015-04-01,5.65,5.98,5.4,5.58,40500,0
2015-04-02,5.63,5.67,5.4,5.56,58300,0
2015-04-06,5.6,5.74,5.41,5.53,46200,0
2015-04-07,5.6,5.71,5.47,5.47,35747,0
2015-04-08,5.77,5.77,5.5,5.52,3700,0
2015-04-09,5.3,5.52,5.3,5.35,1325,0
2015-04-10,5.44,5.44,5.35,5.35,8000,0
2015-04-13,5.27,5.34,5.08,5.29,10900,0
2015-04-15,5.11,5.75,5.11,5.65,6638,0
2015-04-16,5.35,5.7,5.35,5.46,3503,0
2015-04-17,5.26,5.44,5.25,5.25,6800,0
2015-04-20,5.34,5.34,5.1,5.1,868,0
2015-04-21,5.12,5.21,4.88,5.06,24495,0
2015-04-22,5,5,4.98,5,3544,0
2015-04-23,4.86,5.13,4.8,5.06,31300,0
2015-04-24,5.13,5.13,4.86,5.03,15992,0
2015-04-27,5.1,5.53,5.05,5.27,35800,0
2015-04-28,5.51,5.75,5.38,5.64,41891,0
2015-04-29,5.72,5.95,5.38,5.38,49300,0
2015-04-30,5.45,5.48,5.45,5.48,300,0
2015-05-01,5.15,5.62,5.02,5.36,6100,0
2015-05-04,5.3,5.36,5.1,5.21,4300,0
2015-05-05,5.61,5.61,5.47,5.47,1200,0
2015-05-06,5.42,5.42,5.42,5.42,172,0
2015-05-07,5.42,5.42,5.42,5.42,30,0
2015-05-08,5.16,5.4,5.13,5.16,3500,0
2015-05-11,5.39,5.39,5.36,5.36,2100,0
2015-05-12,5.19,5.29,5.17,5.26,4500,0
2015-05-13,5.16,5.16,5.16,5.16,1000,0
2015-05-14,5.16,5.16,5.16,5.16,100,0
2015-05-15,5.29,5.34,4.91,5.19,29977,0
2015-05-18,4.95,5.14,4.95,5.14,7602,0
2015-05-19,5,5.15,5,5,1117,0
2015-05-20,5,5.09,5,5.05,1908,0
2015-05-21,5.05,5.05,5,5,400,0
2015-05-22,5.09,5.09,5,5.01,1900,0
2015-05-26,5,5.1,5,5,4979,0
2015-05-27,4.9,4.95,4.9,4.95,1700,0
2015-05-28,4.95,4.95,4.8,4.86,7613,0
2015-05-29,4.95,5,4.85,4.9,1400,0
2015-06-01,5.08,5.08,4.9,4.9,2838,0
2015-06-02,4.9,4.9,4.8,4.8,464,0
2015-06-03,4.89,4.89,4.7,4.7,600,0
2015-06-04,4.9,5,4.9,5,500,0
2015-06-05,4.86,4.9,4.86,4.87,600,0
2015-06-08,4.92,4.97,4.8,4.81,1000,0
2015-06-09,4.8,4.91,4.8,4.9,2734,0
2015-06-10,4.73,4.89,4.72,4.76,2578,0
2015-06-11,4.71,4.71,4.67,4.67,1015,0
2015-06-12,4.67,5.32,4.28,4.95,77500,0
2015-06-15,4.96,4.96,4.63,4.63,6100,0
2015-06-16,4.55,4.65,4.51,4.54,5100,0
2015-06-17,4.53,4.75,4.45,4.56,15000,0
2015-06-18,4.85,4.87,4.67,4.68,1900,0
2015-06-19,4.87,4.9,4.66,4.79,11000,0
2015-06-22,5.08,5.09,4.66,4.69,5700,0
2015-06-23,4.94,4.95,4.67,4.67,500,0
2015-06-24,4.92,4.92,4.67,4.78,4100,0
2015-06-25,4.78,4.78,4.78,4.78,100,0
2015-06-26,4.94,4.94,4.71,4.71,900,0
2015-06-29,4.66,4.66,4.66,4.66,100,0
2015-06-30,4.66,4.66,4.66,4.66,342,0
2015-07-01,4.66,4.7,4.58,4.58,8300,0
2015-07-02,4.36,4.5,4.22,4.44,30200,0
2015-07-06,4.24,4.54,4.24,4.54,1700,0
2015-07-07,4.29,4.29,3.59,3.91,13100,0
2015-07-08,4.02,4.05,3.8,3.8,1500,0
2015-07-09,3.75,3.75,3.75,3.75,100,0
2015-07-10,3.85,4.06,3.73,4.03,34700,0
2015-07-13,3.73,3.9,3.72,3.72,28400,0
2015-07-14,3.78,3.8,3.61,3.8,8631,0
2015-07-15,3.79,3.79,3.67,3.71,3299,0
2015-07-16,3.59,3.7,3.55,3.58,3300,0
2015-07-17,3.55,3.7,3.55,3.65,5100,0
2015-07-20,3.55,3.55,3.07,3.1,54100,0
2015-07-21,3.01,3.45,3,3.13,47700,0
2015-07-22,2.95,3.28,2.9,3.08,50700,0
2015-07-23,3.1,3.12,3.05,3.07,4400,0
2015-07-24,3.07,3.07,2.9,3.04,3400,0
2015-07-27,3.06,3.08,2.53,2.57,9000,0
2015-07-28,2.6,2.65,2.34,2.35,34400,0
2015-07-29,2.28,2.56,2.28,2.45,72600,0
2015-07-31,2.39,2.39,2.39,2.39,100,0
2015-08-03,2.31,2.31,2.25,2.26,3576,0
2015-08-04,2.3,2.3,2.23,2.23,500,0
2015-08-05,2.22,2.25,2.22,2.25,1600,0
2015-08-06,2.25,2.25,1.8,1.98,44663,0
2015-08-07,1.98,1.98,1.64,1.81,44700,0
2015-08-10,1.67,2.23,1.67,2.23,62500,0
2015-08-11,2.17,2.45,1.89,2.33,23904,0
2015-08-12,2.27,2.27,2.26,2.26,1000,0
2015-08-13,2.3,2.66,2.05,2.05,15900,0
2015-08-14,2.07,2.4,2.05,2.35,9700,0
2015-08-17,2.32,2.7,2.32,2.68,13500,0
2015-08-18,2.63,2.7,2.6,2.7,5200,0
2015-08-19,2.5,2.7,2.5,2.53,6500,0
2015-08-20,2.7,2.7,2.56,2.7,7100,0
2015-08-21,2.68,2.7,2.62,2.7,1400,0
2015-08-24,2.5,2.71,2.5,2.71,3051,0
2015-08-25,3.05,3.05,2.9,2.9,2800,0
2015-08-26,3.07,3.38,2.9,2.9,12800,0
2015-08-27,2.9,3.03,2.9,3.03,1500,0
2015-08-28,3.23,3.75,3.23,3.25,12100,0
2015-08-31,3.4,3.4,3.03,3.04,4900,0
2015-09-01,2.86,3.01,2.86,3.01,1800,0
2015-09-02,3.24,3.25,3.2,3.25,300,0
2015-09-03,3.52,3.52,3.35,3.36,1400,0
2015-09-04,3.19,3.34,3.19,3.34,2300,0
2015-09-08,3.35,3.35,3.33,3.33,400,0
2015-09-09,3.18,3.18,2.79,2.79,4800,0
2015-09-10,3.11,3.11,2.49,2.62,6239,0
2015-09-11,2.5,2.5,2.5,2.5,100,0
2015-09-14,2.51,2.52,2.5,2.5,1100,0
2015-09-15,2.5,2.5,2.5,2.5,200,0
2015-09-16,2.5,2.5,2,2.07,7300,0
2015-09-17,2.3,2.5,2.28,2.43,3396,0
2015-09-18,2.43,2.55,2.2,2.55,5400,0
2015-09-21,2.75,3.35,2.75,3.19,5000,0
2015-09-22,3.15,3.18,2.52,2.67,18900,0
2015-09-23,2.6,2.72,2.6,2.68,813,0
2015-09-24,2.73,2.73,2.73,2.73,309,0
2015-09-25,2.75,2.75,2.54,2.6,700,0
2015-09-28,2.5,2.57,2.5,2.57,2844,0
2015-09-29,2.5,2.69,2.5,2.69,3800,0
2015-09-30,2.52,2.52,2.5,2.5,1100,0
2015-10-01,2.55,2.64,2.55,2.63,3500,0
2015-10-02,2.63,2.63,2.63,2.63,100,0
2015-10-05,2.7,2.7,2.56,2.56,3143,0
2015-10-06,2.56,3,2.56,2.7,16100,0
2015-10-07,3.2,3.3,2.99,3.05,13700,0
2015-10-08,3.05,3.1,2.9,2.95,4400,0
2015-10-09,2.89,3.15,2.67,3.15,5000,0
2015-10-12,3.25,3.25,3.25,3.25,218,0
2015-10-13,3.25,3.25,3.25,3.25,100,0
2015-10-15,3.14,3.14,3.14,3.14,100,0
2015-10-16,3.22,3.22,3.22,3.22,600,0
2015-10-19,3.15,3.21,3.15,3.2,2810,0
2015-10-20,2.97,3.2,2.97,3.2,300,0
2015-10-21,3.18,3.18,3.18,3.18,100,0
2015-10-23,3.18,3.18,3.18,3.18,100,0
2015-10-26,3.04,3.04,2.7,2.7,1200,0
2015-10-27,2.7,2.91,2.6,2.6,900,0
2015-10-28,2.5,2.9,2.5,2.9,800,0
2015-10-29,2.9,2.9,2.9,2.9,100,0
2015-10-30,2.98,3.06,2.91,3,4600,0
2015-11-02,2.86,2.99,2.86,2.99,1748,0
2015-11-03,3,3,2.9,3,570,0
2015-11-05,2.76,2.87,2.75,2.75,500,0
2015-11-06,2.75,2.75,2.75,2.75,100,0
2015-11-09,2.75,2.75,2.75,2.75,4,0
2015-11-10,2.7,2.7,2.7,2.7,100,0
2015-11-11,2.7,2.7,2.7,2.7,100,0
2015-11-12,2.8,2.8,2.8,2.8,100,0
2015-11-13,2.75,2.75,2.75,2.75,300,0
2015-11-16,2.58,2.82,2.51,2.82,600,0
2015-11-17,2.82,2.82,2.82,2.82,200,0
2015-11-18,2.84,2.84,2.63,2.63,300,0
2015-11-19,2.84,2.84,2.78,2.78,2400,0
2015-11-20,2.75,2.75,2.75,2.75,4000,0
2015-11-23,2.43,2.43,2.43,2.43,100,0
2015-11-24,2.28,2.28,2.28,2.28,300,0
2015-11-25,2.44,2.44,2.44,2.44,100,0
2015-11-27,2.44,2.44,2.44,2.44,100,0
2015-11-30,2.61,2.61,2.44,2.44,700,0
2015-12-01,2.44,2.44,2.44,2.44,45,0
2015-12-02,2.44,2.44,2.44,2.44,112,0
2015-12-03,2.44,2.44,2.44,2.44,2,0
2015-12-04,2.53,2.53,2.38,2.38,600,0
2015-12-07,2.3,2.3,2.3,2.3,700,0
2015-12-08,2.41,2.41,2.41,2.41,119,0
2015-12-09,2.41,2.41,2.41,2.41,100,0
2015-12-10,2.41,2.41,2.41,2.41,100,0
2015-12-11,2.41,2.41,2.41,2.41,100,0
2015-12-15,2.33,2.33,2.33,2.33,300,0
2015-12-17,2.15,3.01,2.08,2.85,8000,0
2015-12-18,3.08,3.08,2.75,2.75,2000,0
2015-12-21,2.75,2.75,2.75,2.75,200,0
2015-12-22,2.53,2.53,2.53,2.53,208,0
2015-12-23,3,3,2.8,2.8,1800,0
2015-12-24,2.3,2.8,2.3,2.54,7813,0
2015-12-28,2.14,2.525,2.08,2.525,12547,0
2015-12-29,2.3458,2.386,2.3458,2.386,329,0
2015-12-30,2.28,2.98,2.28,2.68,9971,0
2015-12-31,2.64,3.6088,2.6,3.23,69996,0
2016-01-04,2.6,3.4,2.6,3.2655,9920,0
2016-01-05,2.94,3,2.8,2.8999,745,0
2016-01-06,3.01,3.01,2.7709,2.8999,2174,0
2016-01-07,2.6001,2.61,2.4,2.4,5538,0
2016-01-08,2.29,2.3,2.12,2.2,4944,0
2016-01-11,2.18,2.26,2.05,2.25,3625,0
2016-01-12,2.0999,2.0999,1.41,1.57,11973,0
2016-01-13,2.2,2.81,1.7001,1.811,81593,0
2016-01-14,2,2.2,1.5901,1.695,24636,0
2016-01-15,1.53,1.849,1.52,1.7601,13536,0
2016-01-19,1.8,2.33,1.8,2.21,38900,0
2016-01-20,2.35,2.366,2.02,2.12,10510,0
2016-01-21,2.0845,2.12,2.0501,2.1,3670,0
2016-01-22,2.0742,2.178,2.074,2.15,6142,0
2016-01-25,2.1102,2.1585,2.1102,2.1585,616,0
2016-01-26,2.27,2.27,2.1601,2.1601,1380,0
2016-01-27,2.16,2.18,2.07,2.07,2158,0
2016-01-28,2.1999,2.26,2.18,2.26,1255,0
2016-01-29,2.1501,2.32,2.1501,2.32,1180,0
2016-02-01,2.18,2.22,2.02,2.1199,5357,0
2016-02-02,2.1744,2.298,2.1744,2.298,2037,0
2016-02-03,2.1438,2.1438,2.1438,2.1438,293,0
2016-02-04,2.31,2.31,2.2296,2.2296,2200,0
2016-02-05,2.19,2.19,2.19,2.19,113,0
2016-02-08,2.01,2.2,1.99,2.2,3646,0
2016-02-09,2.3,2.3,2.1501,2.1941,1358,0
2016-02-10,2.136,2.31,2.136,2.31,7221,0
2016-02-11,2.4001,2.75,2.4001,2.61,3183,0
2016-02-12,2.74,2.75,2.46,2.57,4524,0
2016-02-16,2.5757,2.699,2.4901,2.66,584,0
2016-02-17,2.41,2.41,2.41,2.41,108,0
2016-02-18,2.4978,2.5222,2.4978,2.5222,592,0
2016-02-22,2.61,2.61,2.61,2.61,143,0
2016-02-23,2.45,2.48,2.45,2.45,918,0
2016-02-24,2.403,2.457,2.403,2.457,1300,0
2016-02-25,2.29,2.41,2.29,2.37,697,0
2016-03-01,2.2201,2.347,2.2201,2.347,1025,0
2016-03-02,2.46,2.507,2.46,2.507,2639,0
2016-03-03,2.4348,2.5,2.35,2.455,3515,0
2016-03-04,2.5,2.75,2.3,2.4,20099,0
2016-03-07,2.47,2.99,2.44,2.61,12322,0
2016-03-08,2.52,2.52,2.3,2.32,2404,0
2016-03-09,2.548,2.8932,2.4081,2.62,9527,0
2016-03-10,2.71,2.71,2.3201,2.43,5485,0
2016-03-11,2.48,2.5,2.37,2.4047,15337,0
2016-03-14,2.3285,2.3285,2.3285,2.3285,230,0
2016-03-16,2.32,2.4499,2.32,2.4499,1538,0
2016-03-17,2.43,2.5,2.3101,2.45,11755,0
2016-03-18,2.46,2.6744,2.46,2.5,19528,0
2016-03-21,2.6,2.66,2.5393,2.66,2005,0
2016-03-22,2.74,2.74,2.74,2.74,100,0
2016-03-23,2.5332,2.72,2.39,2.65,2899,0
2016-03-24,2.7,2.7,2.7,2.7,100,0
2016-03-28,2.7,2.7,2.562,2.66,1404,0
2016-03-29,2.4634,2.5688,2.4634,2.5688,675,0
2016-03-30,2.6999,2.6999,2.348,2.348,7536,0
2016-04-01,2.4012,2.54,2.4012,2.4275,748,0
2016-04-04,2.2301,2.29,2.2301,2.29,1673,0
2016-04-06,2.429,2.429,2.3093,2.3255,2018,0
2016-04-07,2.5,2.645,2.3501,2.4547,9263,0
2016-04-08,2.6466,2.6466,2.5201,2.5201,739,0
2016-04-12,2.34,2.56,2.34,2.56,1268,0
2016-04-13,2.72,2.72,2.5,2.5936,830,0
2016-04-14,2.5034,2.5394,2.5034,2.5394,785,0
2016-04-15,2.5028,2.6137,2.45,2.45,3334,0
2016-04-18,2.43,2.57,2.43,2.5004,2035,0
2016-04-19,2.49,2.6638,2.47,2.48,2700,0
2016-04-20,2.5,2.5,2.5,2.5,613,0
2016-04-21,2.5765,2.5765,2.5765,2.5765,305,0
2016-04-25,2.401,2.4499,2.33,2.4499,562,0
2016-04-27,2.15,2.3536,2.15,2.24,1787,0
2016-04-28,2.332,2.48,2.332,2.3457,1800,0
2016-04-29,2.5099,2.5924,2.5099,2.51,3017,0
2016-05-02,2.58,2.6316,2.51,2.51,435,0
2016-05-04,2.4001,2.445,2.4001,2.445,202,0
2016-05-05,2.59,2.59,2.4,2.5399,855,0
2016-05-09,2.5761,2.5761,2.5761,2.5761,119,0
2016-05-11,2.61,2.61,2.61,2.61,127,0
2016-05-16,2.5152,2.5571,2.44,2.5571,719,0
2016-05-17,2.35,2.4856,2.3,2.484,2352,0
2016-05-18,2.4899,2.55,2.48,2.55,9901,0
2016-05-19,2.5,2.5,2.5,2.5,110,0
2016-05-20,2.58,2.59,2.55,2.59,7990,0
2016-05-24,2.5875,2.5875,2.5875,2.5875,1008,0
2016-05-25,2.57,2.57,2.57,2.57,139,0
2016-05-26,2.5187,2.5444,2.5187,2.5444,1002,0
2016-05-27,2.59,2.59,2.36,2.36,3212,0
2016-06-01,2.5284,2.5284,2.3701,2.3701,691,0
2016-06-02,2.5,2.5,2.4001,2.4001,1018,0
2016-06-06,2.4,2.7801,2.302,2.5101,35749,0
2016-06-07,2.5001,3,2.5001,2.9643,19765,0
2016-06-08,2.99,3.5,2.95,3.5,29911,0
2016-06-09,3.5,3.5,3.11,3.12,9037,0
2016-06-13,2.7,3.02,2.7,3.02,8401,0
2016-06-14,2.94,3,2.94,3,333,0
2016-06-15,3.0212,3.0212,3.0212,3.0212,215,0
2016-06-16,2.8,2.8,2.775,2.775,459,0
2016-06-17,2.7871,2.7871,2.7871,2.7871,100,0
2016-06-20,2.64,2.6961,2.64,2.6961,300,0
2016-06-21,2.65,2.65,2.38,2.478,2643,0
2016-06-23,2.435,2.435,2.435,2.435,100,0
2016-06-24,2.18,2.288,2.0801,2.26,3380,0
2016-06-27,2.26,2.3,2.26,2.2992,2405,0
2016-06-28,2.48,2.63,2.48,2.63,2735,0
2016-06-29,2.5483,2.6751,2.5483,2.55,1159,0
2016-06-30,2.65,2.65,2.47,2.47,504,0
2016-07-01,2.675,2.7,2.62,2.65,1241,0
2016-07-06,2.62,2.695,2.6,2.695,3311,0
2016-07-07,2.6381,2.7899,2.6381,2.7899,2527,0
2016-07-08,2.8,2.93,2.8,2.93,1767,0
2016-07-11,2.82,2.825,2.74,2.825,1339,0
2016-07-12,2.7,2.9,2.6478,2.7396,2984,0
2016-07-14,2.8499,2.8499,2.8499,2.8499,105,0
2016-07-15,2.86,2.86,2.86,2.86,312,0
2016-07-18,3.004,3.004,3.004,3.004,104,0
2016-07-19,2.93,2.9301,2.93,2.9301,2077,0
2016-07-20,3.06,3.06,3.06,3.06,500,0
2016-07-22,3.112,3.87,2.86,3,157913,0
2016-07-25,3.0899,3.09,2.76,3.05,19992,0
2016-07-26,2.7964,2.99,2.7964,2.9889,1316,0
2016-07-27,2.9,2.9,2.8,2.8,1967,0
2016-07-28,2.72,2.9199,2.72,2.9199,1569,0
2016-07-29,2.792,2.792,2.792,2.792,152,0
2016-08-01,2.98,2.98,2.86,2.8601,4762,0
2016-08-02,2.96,3.15,2.86,2.97,2900,0
2016-08-03,3,3.2999,3,3.2316,5003,0
2016-08-04,3.24,3.75,3.1,3.3101,17139,0
2016-08-05,3.32,4.1,2.981,3.62,46514,0
2016-08-08,3.6,3.669,3.4411,3.4411,5807,0
2016-08-09,3.441,3.9799,3.4101,3.8793,11954,0
2016-08-10,3.945,3.945,3.7,3.7,6025,0
2016-08-11,3.77,4,3.765,3.83,4968,0
2016-08-12,4,4.3236,4,4.28,24529,0
2016-08-15,4.3,4.3,4,4.16,8579,0
2016-08-16,4.2,4.33,4.15,4.33,9295,0
2016-08-17,4.33,4.33,4.07,4.19,1500,0
2016-08-18,4.34,4.46,4.0001,4.34,12571,0
2016-08-19,4.1021,4.34,3.98,4.08,10687,0
2016-08-22,4,4.33,3.7642,4.31,14871,0
2016-08-23,4.35,4.9299,4.19,4.3701,37528,0
2016-08-24,4.16,4.2499,4.02,4.0201,12986,0
2016-08-25,3.98,3.98,3.6,3.6333,8001,0
2016-08-26,3.78,4.04,3.5701,4,5769,0
2016-08-29,4,4,3.9,3.9001,1578,0
2016-08-30,4.02,4.18,3.9001,4.18,5169,0
2016-08-31,4.18,4.18,4.18,4.18,170,0
2016-09-01,3.966,4.1,3.8,4,62189,0
2016-09-02,4.18,4.18,3.858,4.05,2930,0
2016-09-06,3.92,4.01,3.7699,3.85,19008,0
2016-09-07,3.86,4.3,3.8,3.99,7353,0
2016-09-08,3.99,4.17,3.75,3.75,4039,0
2016-09-09,3.9,3.9,3.52,3.6696,4134,0
2016-09-12,3.43,3.79,3.4,3.65,8635,0
2016-09-13,3.5495,3.63,3.5495,3.62,2458,0
2016-09-14,3.5,3.55,3.15,3.37,17658,0
2016-09-15,3.35,3.62,3.35,3.42,17185,0
2016-09-16,3.57,3.6,3.4,3.6,3009,0
2016-09-19,3.58,3.58,3.43,3.43,571,0
2016-09-20,3.49,3.64,3.3428,3.55,2255,0
2016-09-21,3.482,3.62,3.4,3.6,6402,0
2016-09-22,3.5342,3.65,3.5342,3.65,1033,0
2016-09-23,3.38,3.6,3.37,3.5,31065,0
2016-09-26,3.465,3.71,3.3356,3.53,20819,0
2016-09-27,3.4446,3.52,3.43,3.43,723,0
2016-09-28,3.37,3.79,3.3,3.68,18669,0
2016-09-29,3.61,3.645,3.45,3.45,20641,0
2016-09-30,3.61,4.33,3.5,4.1,90474,0
2016-10-03,3.9,4.08,3.551,3.94,20463,0
2016-10-04,3.97,3.99,3.68,3.8201,5955,0
2016-10-05,3.7255,3.99,3.5974,3.8856,1994,0
2016-10-06,4,4.19,3.9,4.1,13816,0
2016-10-07,3.957,5.61,3.9,4.15,56526,0
2016-10-10,4.21,4.5681,4.1,4.3456,10273,0
2016-10-11,4.34,4.34,3.9,4.0762,8976,0
2016-10-12,3.95,4.09,3.8158,4.09,6604,0
2016-10-13,3.8648,4.2,3.8258,4.2,6610,0
2016-10-14,4.14,4.14,3.9,4.0244,2051,0
2016-10-17,4.1,4.1,3.9578,4.07,3873,0
2016-10-18,4.05,4.6,4,4.43,22056,0
2016-10-19,4.03,4.9,4.03,4.9,11495,0
2016-10-20,4.78,4.79,4.31,4.31,10515,0
2016-10-21,4.44,5.1569,4.23,4.9001,26673,0
2016-10-24,4.96,4.96,4.601,4.65,4192,0
2016-10-25,4.65,4.88,4.6,4.85,10037,0
2016-10-26,4.65,4.7171,4.5834,4.7171,461,0
2016-10-27,4.5701,4.8,4.5701,4.8,2981,0
2016-10-31,4.5747,4.5759,4.35,4.35,14750,0
2016-11-01,4.4563,4.4563,4.2374,4.3372,3501,0
2016-11-02,4.3,4.3,4.0899,4.15,1291,0
2016-11-03,4.2,4.2,4.2,4.2,1415,0
2016-11-04,4.3809,4.4,4.1499,4.1499,6192,0
2016-11-07,4.578,5,4.51,4.52,7942,0
2016-11-08,4.5,4.5,4.2299,4.23,1718,0
2016-11-09,4.09,4.5185,3.91,4.1399,11167,0
2016-11-10,4.1001,4.1001,3.81,3.81,5006,0
2016-11-11,3.9931,4.1582,3.92,4.06,7395,0
2016-11-14,4.2,4.2,4.15,4.15,931,0
2016-11-15,4.2,4.4366,4.0541,4.3,34402,0
2016-11-16,4.25,4.6034,4.25,4.41,19165,0
2016-11-17,4.29,4.49,4.29,4.31,10220,0
2016-11-18,4.42,4.5,4.25,4.25,14591,0
2016-11-21,4.3499,4.35,4.001,4.2,7055,0
2016-11-22,4.2047,4.2047,4.1376,4.1999,497,0
2016-11-23,4.4436,4.45,4.3023,4.31,1100,0
2016-11-25,4.32,4.32,4.2594,4.2754,821,0
2016-11-28,4.3499,4.35,4.01,4.13,23304,0
2016-11-29,3.9441,3.98,3.81,3.87,26767,0
2016-11-30,4,4.93,4,4.64,115800,0
2016-12-01,4.75,5.2685,4.46,4.46,48251,0
2016-12-02,4.75,4.7591,4.38,4.4,4230,0
2016-12-05,4.6,4.75,4.49,4.6886,4461,0
2016-12-06,4.67,4.7,4.39,4.62,25798,0
2016-12-07,4.49,4.9951,4.3011,4.32,33802,0
2016-12-08,4.33,4.7255,4.29,4.55,16730,0
2016-12-09,4.65,4.65,4.252,4.4442,24558,0
2016-12-12,4.6,5.2,4.6,4.888,49257,0
2016-12-13,5.13,5.32,4.75,4.93,34718,0
2016-12-14,5.02,5.13,4.53,4.59,6623,0
2016-12-15,4.52,4.57,4.3043,4.57,11645,0
2016-12-16,4.43,5,4.43,4.86,31711,0
2016-12-19,4.6999,5.18,4.6999,5.04,35425,0
2016-12-20,5.05,5.1,5.05,5.07,1999,0
2016-12-21,5.1545,5.1545,5.0089,5.0089,620,0
2016-12-22,5.0447,5.0447,5.01,5.01,2300,0
2016-12-23,5.0039,5.3739,5.0039,5.05,5321,0
2016-12-27,5.19,5.4,4.68,4.88,23456,0
2016-12-28,4.79,5.0554,4.79,4.79,6706,0
2016-12-29,4.65,4.7872,4.62,4.72,2130,0
2016-12-30,4.72,5,4.6,5,3753,0
2017-01-03,4.8,5.02,4.702,4.99,5314,0
2017-01-05,4.83,4.9189,4.76,4.9189,4960,0
2017-01-06,4.98,4.98,4.894,4.9157,4975,0
2017-01-09,4.74,4.75,4.74,4.75,1300,0
2017-01-10,4.5646,4.65,4.5,4.65,6806,0
2017-01-11,4.58,4.65,4.52,4.6321,1856,0
2017-01-12,4.63,4.63,4.2498,4.5,9923,0
2017-01-13,4.7,4.7,4.6,4.62,4177,0
2017-01-17,4.7,4.8,4.6736,4.6736,806,0
2017-01-18,4.68,4.7304,4.68,4.73,7838,0
2017-01-19,4.72,4.743,4.7,4.7,1227,0
2017-01-20,4.7505,5.14,4.7375,5.1,2683,0
2017-01-23,4.94,5.0429,4.89,5.0429,6518,0
2017-01-24,5.22,5.2348,4.98,5.233,5202,0
2017-01-25,5.05,5.16,5.05,5.1,1399,0
2017-01-26,5.15,5.3,5.14,5.1671,2349,0
2017-01-27,5.2,5.3948,5.2,5.288,3710,0
2017-01-30,5.38,5.38,5.1615,5.36,11949,0
2017-01-31,5.25,5.28,5.12,5.28,1013,0
2017-02-01,5.25,5.34,5.02,5.1104,3472,0
2017-02-02,5.15,5.2582,5.15,5.2,1366,0
2017-02-03,5.21,5.33,4.8649,5.33,5737,0
2017-02-07,5.09,5.2173,5.05,5.09,1904,0
2017-02-08,5.1,5.1,5.1,5.1,209,0
2017-02-09,5.15,5.3975,5.15,5.36,1046,0
2017-02-10,5.21,5.39,5.1101,5.39,2647,0
2017-02-14,5.16,5.34,4.8901,5.34,3704,0
2017-02-15,5.25,5.25,5.25,5.25,1189,0
2017-02-17,5.06,5.06,4.22,4.74,17223,0
2017-02-21,5.1529,5.19,4.75,4.95,6874,0
2017-02-22,4.82,4.82,4.5669,4.76,968,0
2017-02-23,4.71,4.71,4.35,4.7,4120,0
2017-02-24,4.65,4.65,4.42,4.4753,2735,0
2017-02-27,4.35,4.4253,4.24,4.35,3388,0
2017-02-28,4.26,4.4,4.15,4.4,26215,0
2017-03-01,4.46,4.7,4.15,4.5,63467,0
2017-03-02,4.4,4.4,4.1,4.15,6229,0
2017-03-03,4.1173,4.31,4.039,4.25,3453,0
2017-03-06,4.22,4.26,4.0501,4.26,26179,0
2017-03-07,4.25,4.3,3.99,3.99,51930,0
2017-03-08,4.07,4.16,3.99,4.0702,5860,0
2017-03-09,3.99,3.99,3.9,3.9,1629,0
2017-03-10,3.71,3.889,3.68,3.78,10532,0
2017-03-13,3.81,3.88,3.52,3.53,12856,0
2017-03-14,3.51,3.6001,3.134,3.52,31201,0
2017-03-15,3.47,3.6,3.3899,3.6,8511,0
2017-03-16,3.55,4,3.52,3.6,41796,0
2017-03-17,3.65,3.7856,3.5,3.73,3341,0
2017-03-20,3.47,3.94,3.2401,3.94,16170,0
2017-03-21,3.86,3.8743,3.7,3.77,1616,0
2017-03-22,4.03,4.03,3.64,3.85,16057,0
2017-03-24,3.8301,3.95,3.64,3.8,13196,0
2017-03-27,3.74,3.97,3.74,3.84,5026,0
2017-03-28,3.8458,4.15,3.8458,4.15,776,0
2017-03-29,4.15,4.27,4.1,4.19,14039,0
2017-03-30,4.15,4.15,3.78,3.95,11684,0
2017-03-31,3.85,4,3.79,3.86,13321,0
2017-04-03,3.87,4,3.699,4,22233,0
2017-04-04,4,4,3.88,3.88,5501,0
2017-04-05,3.9,3.97,3.88,3.89,928,0
2017-04-06,3.9631,4,3.89,3.89,685,0
2017-04-07,3.88,4.24,3.799,3.9,21279,0
2017-04-10,3.89,3.9,3.68,3.7908,22301,0
2017-04-11,3.89,3.89,3.78,3.79,7077,0
2017-04-12,3.8001,3.8001,3.8001,3.8001,200,0
2017-04-13,3.78,4.25,3.7,4.25,67444,0
2017-04-17,4.25,4.25,3.88,4.04,18272,0
2017-04-18,4,4,3.78,3.78,17744,0
2017-04-20,3.85,3.9,3.7,3.82,11079,0
2017-04-21,3.9,3.92,3.76,3.79,16612,0
2017-04-24,3.73,3.75,3.73,3.75,404,0
2017-04-26,3.85,4.22,3.84,3.94,22638,0
2017-04-27,3.87,4,3.86,3.94,13328,0
2017-04-28,3.9401,4.056,3.94,4.056,9768,0
2017-05-01,4.18,4.214,3.84,3.91,32883,0
2017-05-02,3.92,3.94,3.92,3.94,902,0
2017-05-03,3.82,3.97,3.8,3.83,28382,0
2017-05-04,3.9,3.9,3.77,3.77,6461,0
2017-05-05,3.65,3.8035,3.65,3.72,14029,0
2017-05-08,3.77,3.9,3.77,3.8,5842,0
2017-05-09,3.73,3.89,3.7,3.86,44442,0
2017-05-10,3.79,3.8899,3.68,3.85,10798,0
2017-05-11,3.78,4.22,3.65,4.0297,76539,0
2017-05-12,4.14,4.14,3.71,3.86,13218,0
2017-05-15,4.05,4.05,3.89,3.96,3560,0
2017-05-17,3.78,3.9744,3.7,3.9744,1099,0
2017-05-19,3.91,3.91,3.7701,3.7708,1167,0
2017-05-22,3.78,3.85,3.77,3.85,5506,0
2017-05-23,3.81,4,3.72,3.86,32437,0
2017-05-24,3.76,4.15,3.76,4.15,29622,0
2017-05-25,4.1253,4.26,3.9601,4.26,5779,0
2017-05-26,4.26,4.85,4.05,4.41,117412,0
2017-05-30,4.34,4.34,4.12,4.12,4994,0
2017-06-01,4.24,4.3899,4.05,4.06,3062,0
2017-06-02,3.9732,4.4,3.85,4.4,27758,0
2017-06-05,4.51,5.13,4.33,4.95,85736,0
2017-06-06,4.6,5.08,4.25,4.85,40946,0
2017-06-07,4.83,4.83,4.06,4.65,34373,0
2017-06-08,4.28,4.34,3.92,4.15,33372,0
2017-06-09,4.05,4.1699,3.87,3.99,7635,0
2017-06-12,3.85,4.23,3.85,4.23,29695,0
2017-06-13,4.2,4.52,4.13,4.25,38767,0
2017-06-14,4.1,4.46,3.87,4.07,59979,0
2017-06-15,4.09,4.13,4.006,4.13,2749,0
2017-06-16,4.04,4.12,3.95,3.9501,3810,0
2017-06-19,3.993,4.25,3.99,4.25,29615,0
2017-06-20,4.26,4.29,3.92,3.96,26267,0
2017-06-21,4.04,4.06,4.04,4.06,666,0
2017-06-22,3.87,4.3,3.8636,4.3,13392,0
2017-06-23,4.27,4.48,4.1,4.1,26020,0
2017-06-26,4.11,4.38,4.11,4.2437,20043,0
2017-06-27,4.25,4.3199,3.95,3.95,4047,0
2017-06-28,4.05,4.22,3.9938,4.2,13083,0
2017-06-29,4.2,4.2,4.09,4.1992,14033,0
2017-06-30,4.11,4.307,4.11,4.307,7252,0
2017-07-03,4.31,4.482,4.31,4.46,4714,0
2017-07-05,4.34,4.5,4.26,4.48,24609,0
2017-07-06,4.35,4.63,4.35,4.59,16060,0
2017-07-07,4.5743,4.5743,4.5,4.566,1204,0
2017-07-10,4.63,5,4.55,4.801,7378,0
2017-07-11,4.92,4.9999,4.85,4.935,2007,0
2017-07-12,4.98,4.98,4.98,4.98,207,0
2017-07-13,4.96,4.96,4.67,4.77,2945,0
2017-07-14,4.89,5,4.5953,4.98,9965,0
2017-07-17,5,5.1999,4.94,5.01,10443,0
2017-07-18,4.95,4.9986,4.95,4.9986,677,0
2017-07-19,4.94,4.94,4.75,4.92,3159,0
2017-07-20,4.85,4.8777,4.58,4.8777,1040,0
2017-07-21,4.7,5.2,4.7,5.08,40304,0
2017-07-24,5.0287,5.25,4.91,5.25,24346,0
2017-07-25,5.41,5.81,5.2,5.27,35583,0
2017-07-26,5.8031,6.12,5.8031,5.85,2586,0
2017-07-27,6.04,6.04,5.698,5.75,9865,0
2017-07-28,5.56,5.6919,5.37,5.6919,3839,0
2017-07-31,5.37,5.75,5.22,5.22,12342,0
2017-08-01,5.16,5.568,4.84,5.12,8519,0
2017-08-02,5.35,5.55,5.1101,5.55,3414,0
2017-08-03,5.55,5.55,5.16,5.5,4801,0
2017-08-04,6,6.3,5.4,5.75,25984,0
2017-08-07,5.45,5.8976,5.45,5.64,18076,0
2017-08-08,5.51,5.57,5.35,5.35,8481,0
2017-08-09,5.38,5.7427,5.35,5.5,7061,0
2017-08-10,5.62,5.676,5.2601,5.49,17005,0
2017-08-11,5.394,5.5,5.09,5.5,20594,0
2017-08-14,5.48,5.48,5.16,5.17,6544,0
2017-08-15,5.15,5.29,5.1,5.29,6953,0
2017-08-16,5.18,5.18,4.97,4.98,3839,0
2017-08-17,4.95,4.95,4.5,4.5068,7369,0
2017-08-18,4.25,4.9,4.25,4.61,14292,0
2017-08-21,4.57,4.85,4.45,4.45,10876,0
2017-08-22,4.5,4.74,4.2832,4.66,23071,0
2017-08-23,4.76,4.88,4.45,4.8,22079,0
2017-08-24,4.84,4.84,4.5355,4.71,5590,0
2017-08-25,4.85,4.99,4.615,4.71,10826,0
2017-08-28,4.95,4.95,4.68,4.82,6623,0
2017-08-29,4.7,4.93,4.59,4.72,33446,0
2017-08-30,4.83,4.83,4.65,4.73,11013,0
2017-08-31,4.41,4.5,4.33,4.41,5694,0
2017-09-01,4.35,4.74,4.35,4.74,15849,0
2017-09-05,4.7,4.8,4.59,4.75,29119,0
2017-09-06,4.58,4.72,4.51,4.72,3053,0
2017-09-07,4.46,4.6399,4.451,4.56,4758,0
2017-09-08,4.5901,4.73,4.42,4.73,16718,0
2017-09-11,4.83,4.83,4.4,4.44,15107,0
2017-09-12,4.32,4.6,4.32,4.51,3441,0
2017-09-13,4.48,4.57,4.48,4.4903,2485,0
2017-09-14,4.6,4.6,4.36,4.4,2868,0
2017-09-15,4.2501,4.66,4.2501,4.4,10584,0
2017-09-18,4.44,4.6347,4.4022,4.55,21695,0
2017-09-19,4.54,4.54,4.54,4.54,108,0
2017-09-20,4.7199,4.7199,4.55,4.6,1335,0
2017-09-21,4.62,4.62,4.62,4.62,420,0
2017-09-22,4.55,4.5751,4.55,4.5751,276,0
2017-09-25,4.45,4.6,4.4,4.531,10089,0
2017-09-26,4.6,4.6,4.4788,4.4788,958,0
2017-09-27,4.6001,4.6001,4.44,4.45,1789,0
2017-09-28,4.44,4.6032,4.44,4.59,5785,0
2017-09-29,4.52,4.52,4.45,4.45,1925,0
2017-10-02,4.59,4.7,4.58,4.65,10317,0
2017-10-03,4.6452,4.6452,4.6098,4.611,844,0
2017-10-04,4.6,4.645,4.6,4.645,1772,0
2017-10-05,4.6001,4.6001,4.4622,4.48,1612,0
2017-10-06,4.45,4.49,4.23,4.49,16229,0
2017-10-09,4.56,4.66,4.36,4.3799,12495,0
2017-10-10,4.17,4.5685,4.17,4.5685,5504,0
2017-10-11,4.4,4.5636,4.24,4.35,7493,0
2017-10-12,4.4229,4.4229,4.22,4.22,9965,0
2017-10-13,4.3,4.3,4.2098,4.28,1184,0
2017-10-16,4.3,4.35,4.24,4.24,3108,0
2017-10-17,4.33,4.33,4.24,4.24,426,0
2017-10-18,4.4404,4.4404,4.39,4.39,1266,0
2017-10-19,4.24,4.24,4.24,4.24,123,0
2017-10-20,4.24,4.37,4.2,4.3201,4355,0
2017-10-23,4.2532,4.2532,4.2532,4.2532,130,0
2017-10-24,4.337,4.3392,4.337,4.3392,225,0
2017-10-25,4.28,4.445,4.27,4.2701,1687,0
2017-10-26,4.34,4.34,4.2,4.2,1451,0
2017-10-27,4.16,4.203,4.16,4.1684,2349,0
2017-10-30,4.11,4.11,3.9,3.96,15474,0
2017-10-31,3.99,4.09,3.95,3.95,987,0
2017-11-01,3.96,4.0199,3.95,3.95,3718,0
2017-11-02,3.953,4.05,3.9508,3.9508,1679,0
2017-11-03,3.953,3.995,3.9,3.9,2930,0
2017-11-06,4.08,4.22,3.82,3.98,19648,0
2017-11-07,3.95,4.35,3.925,4.35,17561,0
2017-11-08,4.2728,4.33,4.25,4.31,4389,0
2017-11-09,4.21,4.35,4.15,4.35,6932,0
2017-11-10,4.36,4.36,4.35,4.35,3299,0
