Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.22,12.22,12.22,12.22,1620,0
2005-03-01,11.72,11.72,11.72,11.72,297,0
2005-03-02,12.5,12.5,12.5,12.5,180,0
2005-03-04,12.22,12.22,12.22,12.22,180,0
2005-03-07,12.22,12.22,12.22,12.22,538,0
2005-03-11,11.78,11.78,11.78,11.78,225,0
2005-03-14,12.5,12.5,12.5,12.5,2340,0
2005-03-21,12.5,12.5,12.5,12.5,1281,0
2005-03-22,12.5,12.5,12.44,12.44,720,0
2005-03-31,13.33,13.33,13.33,13.33,360,0
2005-04-01,11.81,11.81,11.81,11.81,225,0
2005-04-04,12.64,12.64,12.64,12.64,360,0
2005-04-13,12.01,12.01,11.78,11.78,4244,0
2005-04-14,11.78,11.78,11.56,11.56,1080,0
2005-04-18,11.39,11.39,11.17,11.17,786,0
2005-04-21,11.39,11.39,11.39,11.39,1080,0
2005-04-25,11.39,11.39,11.11,11.25,2700,0
2005-04-26,11.25,11.25,11.25,11.25,360,0
2005-05-13,11.39,11.61,11.39,11.61,540,0
2005-05-16,11.11,11.11,11.11,11.11,180,0
2005-05-19,11.61,11.61,11.61,11.61,1080,0
2005-05-23,12.22,12.22,12.22,12.22,297,0
2005-05-24,12.78,12.78,12.78,12.78,594,0
2005-05-26,12.78,12.78,12.78,12.78,720,0
2005-05-27,13.06,13.06,13.06,13.06,594,0
2005-06-02,13.06,13.06,13.06,13.06,360,0
2005-06-03,13.33,13.44,13.33,13.44,1080,0
2005-06-07,13.44,13.44,12.22,12.22,2057,0
2005-06-13,13.06,13.06,13.06,13.06,360,0
2005-06-20,12.92,12.92,12.92,12.92,540,0
2005-06-28,12.22,12.22,12.22,12.22,360,0
2005-07-06,12.78,12.78,12.78,12.78,180,0
2005-07-08,13.06,13.31,13.06,13.31,900,0
2005-07-13,13.31,13.44,13.31,13.44,720,0
2005-07-15,13.44,14.42,13.44,14.17,1551,0
2005-07-18,14.17,14.17,14.14,14.17,1800,0
2005-07-20,15.28,15.28,15.28,15.28,450,0
2005-07-26,15.56,15.56,15.56,15.56,567,0
2005-07-27,15.56,15.56,15.56,15.56,180,0
2005-08-01,16.81,16.81,16.67,16.67,4554,0
2005-08-12,20.83,20.83,18.33,18.33,600,0
2005-08-22,17.5,17.5,17.5,17.5,180,0
2005-08-23,17.5,17.5,17.5,17.5,1140,0
2005-08-26,18.33,18.33,18.33,18.33,242,0
2005-08-31,21.67,24.17,20.83,20.83,1149,0
2005-09-06,20.83,20.83,20.83,20.83,278,0
2005-09-12,20.83,20.83,20.83,20.83,120,0
2005-09-16,18.75,18.96,18.75,18.96,360,0
2005-09-19,18.96,20,18.96,19.38,2622,0
2005-09-20,21.31,21.31,21.31,21.31,600,0
2005-09-21,21.31,21.31,21.31,21.31,480,0
2005-09-23,21.31,21.31,21.31,21.31,903,0
2005-10-05,23.75,23.75,23.75,23.75,120,0
2005-10-25,21.31,21.31,21.31,21.31,556,0
2005-10-26,21.62,21.62,19.42,21.38,2816,0
2005-10-28,21.38,21.46,21.38,21.46,3084,0
2005-10-31,21.46,21.46,21.46,21.46,519,0
2005-11-01,21.46,21.46,21.42,21.42,1830,0
2005-11-02,21.46,21.46,21.33,21.33,4440,0
2005-11-08,21.46,21.46,21.46,21.46,5036,0
2005-11-09,21.46,21.46,21.46,21.46,600,0
2005-11-10,21.46,21.5,21.46,21.5,1200,0
2005-11-11,21.47,21.57,21.47,21.57,18360,0
2005-11-14,21.67,21.67,21.67,21.67,240,0
2005-11-22,21.5,21.5,21.5,21.5,360,0
2005-11-28,21.58,21.67,21.47,21.47,11383,0
2005-11-30,21.46,21.46,21.46,21.46,662,0
2005-12-02,21.46,21.46,21.46,21.46,240,0
2005-12-05,21.42,21.42,21.33,21.42,1791,0
2005-12-06,21.42,21.42,21.42,21.42,308,0
2005-12-07,21.38,21.38,21.33,21.33,480,0
2005-12-09,21.25,21.25,21.25,21.25,164,0
2005-12-12,21.46,21.46,21.46,21.46,264,0
2005-12-14,21.08,21.08,20.75,20.92,2426,0
2005-12-23,20.83,20.88,20.83,20.83,1396,0
2005-12-27,20.83,20.83,20.83,20.83,525,0
2005-12-28,20.83,20.83,20.83,20.83,1080,0
2005-12-29,20.83,20.83,20.83,20.83,1440,0
2005-12-30,20.83,20.83,20.42,20.62,1698,0
2006-01-03,20.62,20.83,20.62,20.83,1819,0
2006-01-05,20.83,20.83,20.75,20.75,3360,0
2006-01-09,20.83,20.83,20.83,20.83,120,0
2006-01-10,20.71,20.71,20.71,20.71,1236,0
2006-01-12,20.42,20.42,20,20,2186,0
2006-01-13,20,20,20,20,1117,0
2006-01-17,19.79,19.79,19.79,19.79,240,0
2006-01-18,20,20,20,20,808,0
2006-01-19,20,20,20,20,240,0
2006-01-20,19.79,19.79,19.79,19.79,480,0
2006-01-24,19.21,19.21,18.83,18.83,1372,0
2006-01-25,18.83,18.83,18.83,18.83,424,0
2006-01-26,19.17,19.17,18.63,19.17,297,0
2006-01-31,18.75,18.75,18.33,18.33,1872,0
2006-02-01,18.33,18.33,18.33,18.33,720,0
2006-02-02,18.75,20.83,18.75,20.83,4872,0
2006-02-03,20,20,20,20,240,0
2006-02-06,18.75,18.75,18.75,18.75,840,0
2006-02-07,18.54,18.54,18.33,18.33,2492,0
2006-02-08,18.33,18.33,18.33,18.33,2760,0
2006-02-09,18,18,18,18,240,0
2006-02-10,18.08,18.08,18,18,810,0
2006-02-13,18.12,18.12,18.12,18.12,240,0
2006-02-15,18,18.02,18,18.02,8640,0
2006-02-16,17.92,18,17.92,17.92,1440,0
2006-02-17,17.92,17.92,17.54,17.54,3114,0
2006-02-21,17.92,18.12,17.92,18.12,4587,0
2006-02-22,17.71,17.71,17.71,17.71,240,0
2006-02-23,17.63,17.63,17.62,17.62,638,0
2006-02-24,17.62,17.62,17.62,17.62,666,0
2006-02-27,18.12,18.12,18.12,18.12,1116,0
2006-02-28,18.12,18.12,18.12,18.12,600,0
2006-03-01,17.79,17.79,17.5,17.5,2160,0
2006-03-02,17.29,17.29,17.08,17.08,360,0
2006-03-03,17.08,17.08,17.08,17.08,480,0
2006-03-06,17.08,17.25,17.08,17.25,1080,0
2006-03-09,16.83,16.83,16.83,16.83,240,0
2006-03-10,17.08,17.08,17.08,17.08,1040,0
2006-03-13,17.08,17.08,17.08,17.08,240,0
2006-03-14,17.29,17.29,17.29,17.29,570,0
2006-03-20,17.5,17.5,17.5,17.5,120,0
2006-03-27,16.83,16.83,16.83,16.83,360,0
2006-03-31,16.92,16.92,16.92,16.92,300,0
2006-04-03,16.83,16.83,16.83,16.83,238,0
2006-04-13,17.08,17.08,17,17,360,0
2006-04-17,16.83,16.83,16.67,16.67,3600,0
2006-04-18,16.67,16.67,16.67,16.67,240,0
2006-04-21,16.88,17.5,16.88,17.5,3000,0
2006-04-26,17.42,17.42,17.42,17.42,559,0
2006-04-27,16.67,16.67,16.67,16.67,360,0
2006-04-28,17.08,17.08,17.08,17.08,240,0
2006-05-03,16.67,16.67,16.67,16.67,621,0
2006-05-08,16.92,16.92,16.92,16.92,360,0
2006-05-10,16.67,16.67,16.67,16.67,344,0
2006-05-11,16.88,16.88,16.88,16.88,240,0
2006-05-17,16.67,16.67,16.67,16.67,720,0
2006-05-23,16.67,16.67,16.04,16.04,2160,0
2006-05-24,16.67,16.67,16.08,16.08,240,0
2006-05-25,16.04,16.04,16.04,16.04,540,0
2006-05-30,16.67,16.67,15.75,15.75,4260,0
2006-05-31,15.75,16.17,15.75,16.17,1680,0
2006-06-02,16.46,16.46,16.46,16.46,840,0
2006-06-12,16.46,16.46,16.46,16.46,966,0
2006-06-13,16.46,16.46,16.46,16.46,240,0
2006-06-15,16.46,16.46,16.46,16.46,249,0
2006-06-27,16.46,16.46,16.46,16.46,540,0
2006-06-28,16.46,16.67,16.46,16.67,564,0
2006-06-29,16.67,16.67,16.67,16.67,1550,0
2006-06-30,16.67,16.67,16.04,16.38,130134,0
2006-07-03,16.67,16.67,16.67,16.67,3294,0
2006-07-05,16.67,16.88,16.47,16.68,1560,0
2006-07-06,16.46,16.67,16.46,16.67,7800,0
2006-07-07,16.67,16.79,16.67,16.67,4560,0
2006-07-10,16.46,16.5,16.46,16.5,270,0
2006-07-11,16.69,18.61,16.12,16.79,48235,0
2006-07-12,16.87,16.87,15.97,16.48,24609,0
2006-07-13,16.75,16.83,16.53,16.53,24966,0
2006-07-14,16.31,16.75,16.31,16.73,11730,0
2006-07-17,16.87,16.87,16.74,16.74,3300,0
2006-07-18,16.67,16.67,16.67,16.67,1200,0
2006-07-19,16.83,16.83,16.67,16.67,37152,0
2006-07-20,16.81,16.83,16.77,16.83,1680,0
2006-07-21,16.83,16.83,16.28,16.32,35436,0
2006-07-24,16.46,16.59,16.46,16.52,7314,0
2006-07-25,16.94,16.94,16.56,16.61,9360,0
2006-07-26,16.85,16.95,16.79,16.79,1200,0
2006-07-27,16.79,16.79,16.27,16.32,19442,0
2006-07-28,16.25,16.26,16.25,16.26,361,0
2006-07-31,16.62,16.64,16.62,16.64,602,0
2006-08-01,16.64,16.65,16.17,16.65,4740,0
2006-08-02,16.65,16.65,16.21,16.21,4670,0
2006-08-03,16.38,16.38,16.22,16.22,5493,0
2006-08-04,16.31,16.5,16.31,16.5,721,0
2006-08-07,16.65,16.65,16.53,16.54,1824,0
2006-08-08,16.38,16.38,16.34,16.34,1137,0
2006-08-09,16.62,16.62,16.32,16.32,780,0
2006-08-10,16.62,16.62,16.34,16.56,2121,0
2006-08-11,16.62,16.62,16.62,16.62,240,0
2006-08-14,16.62,16.62,16.59,16.59,300,0
2006-08-15,16.58,16.65,16.58,16.65,8092,0
2006-08-16,16.62,16.62,16.62,16.62,1440,0
2006-08-17,16.62,16.62,16.62,16.62,1413,0
2006-08-21,16.62,16.62,16.5,16.5,360,0
2006-08-22,16.62,16.62,16.5,16.5,1860,0
2006-08-23,16.62,16.62,16.57,16.57,480,0
2006-08-24,16.56,16.56,16.56,16.56,240,0
2006-08-28,16.46,16.46,16.25,16.33,4600,0
2006-08-29,16.46,16.46,16.25,16.46,7770,0
2006-08-30,16.46,16.46,16.35,16.46,3360,0
2006-08-31,16.46,16.46,16.35,16.46,3354,0
2006-09-01,16.46,16.46,16.22,16.22,1707,0
2006-09-05,16.29,16.29,16.25,16.25,480,0
2006-09-06,16.25,16.25,16.2,16.2,360,0
2006-09-07,16.25,16.34,16.25,16.34,1320,0
2006-09-08,16.34,16.34,16.34,16.34,840,0
2006-09-11,16.21,16.34,16.21,16.34,1200,0
2006-09-12,16.04,16.25,16.04,16.21,136639,0
2006-09-13,16.17,16.17,16.08,16.08,1200,0
2006-09-14,16.05,16.16,16.05,16.16,2052,0
2006-09-15,16.16,16.17,16.16,16.17,1200,0
2006-09-18,16.17,16.17,16.17,16.17,360,0
2006-09-19,16.17,16.17,15.91,16.16,14640,0
2006-09-20,16.12,16.17,16.12,16.12,158293,0
2006-09-21,16.19,16.5,16.18,16.37,3538,0
2006-09-22,16.48,16.62,16.48,16.62,1080,0
2006-09-25,16.49,16.49,16.25,16.26,2880,0
2006-09-26,16.29,16.29,16.12,16.29,45696,0
2006-09-27,16.36,16.36,16.2,16.2,3120,0
2006-09-28,16.56,16.56,16.35,16.43,8641,0
2006-09-29,16.28,16.55,16.28,16.55,6840,0
2006-10-02,16.33,16.49,16.33,16.41,3121,0
2006-10-03,16.42,16.42,16.42,16.42,3000,0
2006-10-04,16.55,16.58,16.55,16.58,1800,0
2006-10-05,16.48,16.48,16.42,16.42,2476,0
2006-10-06,16.18,16.41,15.96,16.41,4920,0
2006-10-09,16.18,16.18,16.18,16.18,1440,0
2006-10-10,16.27,16.27,16.27,16.27,480,0
2006-10-12,16.27,16.29,16.04,16.05,4143,0
2006-10-13,16.04,16.04,16.04,16.04,240,0
2006-10-16,16.1,16.1,16.1,16.1,238,0
2006-10-17,16.13,16.18,16.13,16.18,360,0
2006-10-18,16.27,16.33,16.27,16.33,1080,0
2006-10-19,16.27,16.27,16.17,16.17,680,0
2006-10-20,16.35,16.35,16.32,16.32,240,0
2006-10-23,16.47,16.57,16.47,16.54,1320,0
2006-10-27,16.23,16.37,16.21,16.37,3120,0
2006-10-30,16.33,16.33,16.25,16.25,1320,0
2006-10-31,16.32,16.32,16.04,16.07,7350,0
2006-11-01,16.08,16.15,16.08,16.15,4590,0
2006-11-02,16.08,16.34,16.08,16.32,6898,0
2006-11-03,16.34,16.34,16.34,16.34,120,0
2006-11-06,16.35,16.37,16.32,16.36,600,0
2006-11-07,16.21,16.21,16.21,16.21,120,0
2006-11-08,15.62,16.04,15.62,16.04,216600,0
2006-11-09,16.33,16.34,16.21,16.21,720,0
2006-11-10,16.52,16.54,16.42,16.42,2520,0
2006-11-13,16.52,16.68,16.52,16.68,2286,0
2006-11-14,16.7,16.74,16.47,16.52,4458,0
2006-11-15,16.48,16.83,16.48,16.83,5520,0
2006-11-16,16.9,17.25,16.9,16.92,12145,0
2006-11-17,16.92,16.93,16.88,16.92,1680,0
2006-11-20,17.08,17.27,17.07,17.25,13032,0
2006-11-21,17.29,17.31,17.18,17.28,11892,0
2006-11-22,17.39,17.4,17.38,17.4,3440,0
2006-11-24,17.95,18.99,17.95,18.68,7961,0
2006-11-27,19.44,20.16,18.99,20.06,11644,0
2006-11-28,16,19.86,16,18.5,5208,0
2006-11-29,18,18.8,18,18.8,2000,0
2006-11-30,19.12,19.29,19.02,19.2,6131,0
2006-12-01,18.31,18.9,18.31,18.31,2200,0
2006-12-05,18.25,18.25,18.04,18.15,1300,0
2006-12-07,18.82,18.82,18.82,18.82,200,0
2006-12-08,18.04,18.04,18.02,18.02,500,0
2006-12-11,17.86,17.99,17.86,17.99,400,0
2006-12-12,17.84,17.84,17.84,17.84,400,0
2006-12-13,17.61,17.61,17.33,17.33,1134,0
2006-12-14,17.25,17.25,17,17.01,1232,0
2006-12-15,17.14,17.22,17.09,17.09,3035,0
2006-12-18,17.03,17.03,16.86,16.86,3941,0
2006-12-19,16.99,16.99,16.99,16.99,200,0
2006-12-20,16.86,16.86,16.6,16.6,620,0
2006-12-21,16.45,16.82,16.45,16.46,1050,0
2006-12-22,16.36,16.36,16.11,16.14,1868,0
2006-12-26,16.11,16.11,16.11,16.11,200,0
2006-12-27,16.99,16.99,16.01,16.51,1875,0
2006-12-28,16.84,16.84,16.84,16.84,160,0
2006-12-29,16.99,16.99,16.99,16.99,100,0
2007-01-03,16.85,16.85,16.3,16.3,3000,0
2007-01-04,16.42,16.42,16.1,16.2,1301,0
2007-01-05,16,16.1,16,16.1,777,0
2007-01-08,16.45,16.45,16.1,16.1,1300,0
2007-01-09,16.99,16.99,16.1,16.11,5082,0
2007-01-11,16.15,16.33,16.15,16.33,800,0
2007-01-12,16.34,16.34,16.04,16.04,1032,0
2007-01-16,16.1,16.1,16.1,16.1,700,0
2007-01-17,16.07,16.07,16.07,16.07,400,0
2007-01-18,16.2,16.2,15.96,15.96,1000,0
2007-01-19,16.2,16.2,16,16.02,2103,0
2007-01-24,15.98,16,15.61,16,6952,0
2007-01-25,15.95,15.95,15.95,15.95,100,0
2007-01-26,15.61,15.75,15.61,15.75,549,0
2007-01-29,15.91,16,15.75,15.8,1900,0
2007-01-31,15.89,15.92,15.8,15.9,2850,0
2007-02-01,15.99,15.99,15.99,15.99,200,0
2007-02-06,16.2,16.2,15.81,15.81,4052,0
2007-02-07,15.9,16,15.9,15.9,3035,0
2007-02-08,15.9,15.9,15.9,15.9,1000,0
2007-02-13,15.75,15.9,15.75,15.75,2213,0
2007-02-14,15.75,15.8,15.75,15.75,2810,0
2007-02-15,15.9,15.97,15.65,15.66,5140,0
2007-02-20,15.51,15.53,15.11,15.11,9002,0
2007-02-21,15.48,15.5,15.08,15.45,2122,0
2007-02-22,15.31,15.72,15.31,15.42,512,0
2007-02-26,15.76,15.76,15.76,15.76,100,0
2007-02-27,15.76,16,15.65,16,1050,0
2007-02-28,15.85,15.85,15.84,15.85,626,0
2007-03-06,15.25,15.36,15.25,15.36,625,0
2007-03-08,15.61,15.61,15.61,15.61,320,0
2007-03-09,15.4,15.5,15.4,15.42,500,0
2007-03-12,15.42,15.42,15.11,15.11,936,0
2007-03-13,15.22,15.54,15.1,15.54,1144,0
2007-03-14,15.47,15.47,15.11,15.15,3127,0
2007-03-15,15.52,15.8,15.14,15.14,39144,0
2007-03-16,15.08,15.1,14.51,14.86,10240,0
2007-03-19,14.75,15.08,14.75,14.75,3143,0
2007-03-20,14.75,14.98,14.75,14.8,6200,0
2007-03-21,14.75,14.82,14.75,14.8,300,0
2007-03-22,14.9,15.25,14.9,15.25,20500,0
2007-03-23,15.14,15.14,14.96,14.96,200,0
2007-03-26,14.97,14.97,14.8,14.88,500,0
2007-03-27,14.88,15.25,14.88,15.25,2689,0
2007-03-28,15.19,15.19,14.96,14.96,800,0
2007-03-29,14.86,14.9,14.86,14.9,214,0
2007-03-30,14.8,14.8,14.79,14.79,200,0
2007-04-03,14.75,14.75,14.74,14.74,1096,0
2007-04-04,14.9,14.9,14.9,14.9,1200,0
2007-04-05,14.61,14.62,14.56,14.6,2196,0
2007-04-09,14.55,14.58,14.55,14.55,2459,0
2007-04-10,14.5,14.5,13.96,13.96,6789,0
2007-04-11,14,14.15,13.95,13.95,3523,0
2007-04-12,13.75,13.75,13.07,13.69,3945,0
2007-04-13,13.75,13.75,13.24,13.62,1955,0
2007-04-16,13.38,13.38,13,13.11,3538,0
2007-04-17,13.65,13.76,13.1,13.16,2650,0
2007-04-18,13.17,13.23,13.1,13.23,1240,0
2007-04-19,13.38,13.54,13.38,13.49,3081,0
2007-04-20,13.85,13.86,13.8,13.8,4795,0
2007-04-23,13.92,13.92,13.4,13.65,4294,0
2007-04-24,13.84,13.84,13.78,13.8,1325,0
2007-04-25,13.65,13.8,13.42,13.45,2728,0
2007-04-26,13.5,13.76,13.4,13.46,772,0
2007-04-27,13.79,13.79,13.47,13.73,300,0
2007-04-30,13.7,13.7,13.7,13.7,100,0
2007-05-01,13.51,13.7,13.51,13.7,1160,0
2007-05-03,13.7,13.7,13.45,13.55,6394,0
2007-05-04,13.64,13.7,13.6,13.6,17270,0
2007-05-07,13.5,13.74,13.5,13.69,32636,0
2007-05-08,14,14.18,14,14.14,74624,0
2007-05-09,14.15,14.15,14,14.1,8742,0
2007-05-10,14,14.15,14,14.03,10600,0
2007-05-11,14.01,14.08,14.01,14.03,3079,0
2007-05-14,14.05,14.05,14,14,1451,0
2007-05-15,14.19,14.19,14,14,5990,0
2007-05-16,14,14.04,14,14.04,700,0
2007-05-17,14.05,14.05,14.02,14.02,2200,0
2007-05-18,13.95,14.02,13.95,14.02,3600,0
2007-05-21,14.01,14.01,13.64,13.84,20214,0
2007-05-25,13.75,13.75,13.75,13.75,200,0
2007-05-29,14.02,14.02,14,14,2978,0
2007-05-30,14.12,14.12,14.12,14.12,1000,0
2007-05-31,14.12,14.12,14.02,14.02,3959,0
2007-06-01,14.11,14.11,14,14,4100,0
2007-06-04,14,14,14,14,400,0
2007-06-05,14,14,13.9,13.9,6200,0
2007-06-06,14,14,14,14,900,0
2007-06-07,14.13,14.28,14.13,14.15,700,0
2007-06-08,14.16,14.16,14.1,14.1,200,0
2007-06-11,14.02,14.02,13.85,14,3428,0
2007-06-12,13.96,13.96,13.96,13.96,100,0
2007-06-13,13.92,13.92,13.82,13.82,1071,0
2007-06-14,13.82,13.82,13.66,13.8,1700,0
2007-06-15,13.81,13.82,13.81,13.82,500,0
2007-06-18,13.6,13.66,13.6,13.66,1167,0
2007-06-19,13.64,13.68,13.64,13.67,2100,0
2007-06-20,13.4,13.55,13.04,13.08,7552,0
2007-06-21,13.11,13.11,12.97,13.02,3300,0
2007-06-22,12.95,12.95,12.81,12.82,2307,0
2007-06-25,12.89,12.89,12.5,12.5,2396,0
2007-06-26,12.42,12.43,12.42,12.42,795,0
2007-06-29,12.84,12.84,12.84,12.84,300,0
2007-07-02,12.7,12.7,12.41,12.41,1940,0
2007-07-03,12.31,12.4,12.31,12.4,400,0
2007-07-05,12.93,12.93,12.16,12.16,983,0
2007-07-06,12.49,12.5,12.49,12.5,1504,0
2007-07-09,12.35,12.43,12.27,12.35,1390,0
2007-07-10,12.35,12.39,12.35,12.39,2678,0
2007-07-11,12.6,12.6,12.29,12.3,1400,0
2007-07-12,11.95,12.07,11.95,12.07,1560,0
2007-07-13,12.3,12.3,12.11,12.11,640,0
2007-07-16,12.03,12.09,12.03,12.09,200,0
2007-07-17,12.1,12.46,12.1,12.45,1300,0
2007-07-18,12,12,11.7,12,2399,0
2007-07-19,11.93,12.43,11.91,12.04,1200,0
2007-07-20,12.13,12.13,11.85,12.07,3680,0
2007-07-23,11.95,11.95,11.67,11.7,500,0
2007-07-24,11.5,11.5,11,11.04,14302,0
2007-07-25,11,11.08,11,11.08,400,0
2007-07-26,10.88,10.89,10.52,10.75,3352,0
2007-07-27,10.56,10.62,10.5,10.57,7535,0
2007-07-30,10.57,10.57,10.4,10.4,5900,0
2007-07-31,10.35,10.38,10.35,10.38,900,0
2007-08-01,10.36,10.36,10.36,10.36,200,0
2007-08-02,10.13,10.13,9.87,9.92,2240,0
2007-08-03,9.96,10,9.8,9.9,9742,0
2007-08-06,9.9,9.9,9,9,6969,0
2007-08-07,9.5,9.69,9.37,9.49,33248,0
2007-08-08,9.5,9.8,9.5,9.78,64132,0
2007-08-09,9.51,9.8,9.51,9.8,52105,0
2007-08-10,9.78,9.8,9.75,9.8,6046,0
2007-08-13,10.1,10.1,9.5,9.66,10680,0
2007-08-14,9.5,9.8,9.5,9.69,13842,0
2007-08-15,9.75,9.8,9.51,9.7,15846,0
2007-08-16,9.8,9.8,9.77,9.8,800,0
2007-08-17,10.4,10.55,10.01,10.55,1800,0
2007-08-20,10.52,10.6,10.38,10.6,825,0
2007-08-21,10.68,11.05,10.68,11.05,21502,0
2007-08-22,11.35,11.35,11.02,11.03,25251,0
2007-08-23,11.05,11.05,11,11.05,3625,0
2007-08-24,11.05,11.05,11,11,26310,0
2007-08-27,11.01,11.02,11.01,11.02,1272,0
2007-08-28,11.01,11.01,11.01,11.01,100,0
2007-08-29,11,11,11,11,1100,0
2007-08-30,11,11,11,11,300,0
2007-08-31,10.99,11,10.99,11,400,0
2007-09-04,11.04,11.05,11,11,3400,0
2007-09-05,11.04,11.04,10.76,11.02,1507,0
2007-09-06,11.1,11.1,10.75,10.85,34823,0
2007-09-07,10.84,11.03,10.84,11.02,7600,0
2007-09-10,11.04,11.04,11.02,11.02,1101,0
2007-09-11,11.02,11.02,11,11,3010,0
2007-09-12,11,11,10.75,10.75,740,0
2007-09-17,10.8,10.9,10.8,10.9,9000,0
2007-09-18,10.75,10.75,10.75,10.75,956,0
2007-09-19,10.75,10.75,10.75,10.75,120,0
2007-09-21,10.37,11.1,8.35,11.1,202726,0
2007-09-24,10.02,10.78,10.02,10.78,73650,0
2007-09-25,10.63,10.73,10.37,10.55,3557,0
2007-09-26,10.73,10.74,10.66,10.66,596,0
2007-09-27,10.81,10.85,10.81,10.85,600,0
2007-09-28,10.87,10.87,10.71,10.77,300,0
2007-10-01,10.7,11,10.54,10.54,8689,0
2007-10-02,10.42,10.69,10.37,10.69,978,0
2007-10-03,10.65,10.66,10.47,10.59,1200,0
2007-10-04,10.59,10.87,10.59,10.87,506,0
2007-10-05,10.86,10.86,10.86,10.86,300,0
2007-10-09,10.85,10.86,10.85,10.86,1102,0
2007-10-10,10.92,10.92,10.85,10.85,1104,0
2007-10-11,10.85,10.85,9.72,10.23,13867,0
2007-10-15,10.26,10.68,10.26,10.68,1386,0
2007-10-16,10.74,10.74,10.6,10.6,1241,0
2007-10-19,9.99,9.99,9.5,9.86,4769,0
2007-10-22,9.66,10.54,9.6,10,4441,0
2007-10-23,9.97,9.97,9.9,9.9,450,0
2007-10-24,9.91,10,9.91,10,400,0
2007-10-25,9.93,9.99,9.91,9.94,1493,0
2007-10-29,9.94,9.99,9.94,9.99,450,0
2007-10-30,9.94,9.94,9.93,9.93,400,0
2007-10-31,9.91,9.97,9.91,9.96,600,0
2007-11-01,9.92,10,9.5,9.5,14434,0
2007-11-02,9.03,9.9,9.03,9.88,7800,0
2007-11-05,9.71,9.71,9.71,9.71,200,0
2007-11-06,9.7,9.71,9.42,9.71,2100,0
2007-11-07,9.8,9.8,9.69,9.8,10200,0
2007-11-09,10.45,10.45,10.45,10.45,500,0
2007-11-12,11,11,10.47,10.77,850,0
2007-11-13,10.84,11,10.73,10.73,3000,0
2007-11-14,10.72,10.72,10.72,10.72,200,0
2007-11-15,10.69,10.7,10.69,10.69,400,0
2007-11-16,10.7,11,10.7,10.8,9976,0
2007-11-19,10.66,10.66,10.61,10.61,1240,0
2007-11-20,10.7,10.8,10.7,10.75,820,0
2007-11-21,10.83,11,10.8,10.83,6312,0
2007-11-27,10.55,10.55,10.46,10.46,1160,0
2007-11-29,10.63,10.64,9.47,9.47,2228,0
2007-11-30,9.38,9.38,9,9,2954,0
2007-12-03,9.1,9.1,9.1,9.1,1200,0
2007-12-04,9.49,9.49,9.3,9.42,3294,0
2007-12-05,9.41,9.47,9.41,9.47,1100,0
2007-12-06,9.5,10,9.5,10,1900,0
2007-12-07,9.7,10.06,9.7,9.98,21960,0
2007-12-11,10.1,10.1,10.03,10.1,500,0
2007-12-12,10.1,10.1,9.85,9.85,900,0
2007-12-13,9.84,9.88,9.84,9.88,300,0
2007-12-19,9.83,9.83,9.5,9.5,12052,0
2007-12-20,9.5,9.55,9.5,9.5,4164,0
2007-12-24,9.5,9.5,9.21,9.21,1402,0
2007-12-26,9,9,9,9,200,0
2007-12-27,9.5,9.5,8.5,8.5,4200,0
2007-12-28,8.6,10.13,8.6,8.76,18160,0
2007-12-31,8.54,8.89,8.25,8.25,11087,0
2008-01-02,8.45,8.75,8.35,8.35,2800,0
2008-01-03,8.5,8.5,8.46,8.49,1699,0
2008-01-04,8.48,8.59,8.48,8.59,985,0
2008-01-07,8.44,8.44,7.71,7.99,6715,0
2008-01-08,7.99,8.4,7.99,8.4,4341,0
2008-01-09,8.4,8.4,8.4,8.4,10000,0
2008-01-10,8.01,8.4,7.74,8.4,6851,0
2008-01-11,8.39,8.6,8.39,8.4,1097,0
2008-01-16,8.4,8.4,8.39,8.39,314,0
2008-01-17,8.69,8.7,8.4,8.4,1700,0
2008-01-18,7.82,8.6,7.38,8.6,2217,0
2008-01-22,7.3,7.3,7.3,7.3,100,0
2008-01-23,8.07,8.07,7.82,7.82,300,0
2008-01-24,7.9,8.4,7.9,8.4,800,0
2008-01-25,8.39,8.5,8.39,8.5,1983,0
2008-01-29,8.34,8.35,7.95,7.95,1000,0
2008-01-30,8.38,8.5,8.3,8.4,2599,0
2008-01-31,8.39,8.39,8.39,8.39,200,0
2008-02-01,8.5,8.5,8.41,8.41,8200,0
2008-02-04,8.4,8.4,8.32,8.32,573,0
2008-02-05,8.39,8.39,8.25,8.25,786,0
2008-02-06,8.26,8.4,8.2,8.23,3791,0
2008-02-07,8.24,8.24,8.2,8.2,830,0
2008-02-08,8.2,8.2,8.2,8.2,200,0
2008-02-11,8.58,8.58,8.58,8.58,300,0
2008-02-12,8.23,9.88,8.23,9,10000,0
2008-02-13,8.99,8.99,8.4,8.41,10100,0
2008-02-14,8.74,8.74,8.51,8.57,2480,0
2008-02-15,9,9.45,9,9.45,480,0
2008-02-19,8.55,8.55,8.55,8.55,300,0
2008-02-20,8.73,8.73,8.4,8.4,1900,0
2008-02-21,8.52,8.55,8.44,8.44,1004,0
2008-02-22,8.55,8.95,8.55,8.85,6943,0
2008-02-25,8.45,9,8.45,8.8,10228,0
2008-02-26,8.95,8.95,8.4,8.45,3792,0
2008-02-28,9.21,9.21,8.4,8.4,66556,0
2008-02-29,8.98,8.98,8.4,8.59,1436,0
2008-03-03,8.47,8.49,8.4,8.49,900,0
2008-03-04,8.4,8.4,8.4,8.4,1100,0
2008-03-06,8.43,8.43,8.4,8.4,1514,0
2008-03-07,8.41,8.41,8.41,8.41,100,0
2008-03-10,8.41,8.49,8,8.02,52185,0
2008-03-11,8.34,8.34,8.2,8.2,800,0
2008-03-13,8.46,8.46,8,8,1250,0
2008-03-17,8.1,8.1,8,8,2000,0
2008-03-18,8.2,8.2,8,8,1000,0
2008-03-19,8,8,8,8,3200,0
2008-03-20,8.49,8.9,8,8.01,2395,0
2008-03-24,8.1,8.2,8.03,8.2,2400,0
2008-03-26,8.25,8.25,8.25,8.25,700,0
2008-03-27,8,8.25,8,8,6343,0
2008-03-28,8,8.3,8,8,17624,0
2008-03-31,8.5,8.5,8.5,8.5,100,0
2008-04-01,8.13,8.13,8.1,8.1,300,0
2008-04-04,8.26,8.26,7.3,7.35,17038,0
2008-04-07,8,8,7.3,7.31,17204,0
2008-04-09,7.5,7.86,7.36,7.53,6350,0
2008-04-10,7.37,7.55,7.37,7.5,600,0
2008-04-11,7.36,7.5,7.3,7.33,4910,0
2008-04-17,7.5,7.5,7.49,7.5,1224,0
2008-04-18,7.3,7.35,7.27,7.27,1417,0
2008-04-21,7.35,7.82,7.35,7.82,400,0
2008-04-22,7.84,7.85,7.27,7.27,1566,0
2008-04-23,7.74,7.74,7.26,7.26,422,0
2008-04-24,7.5,7.5,7.5,7.5,210,0
2008-04-25,7.73,7.73,7.51,7.71,626,0
2008-04-29,7.73,7.75,7.38,7.38,858,0
2008-05-01,7.37,7.37,7.37,7.37,386,0
2008-05-02,7.65,7.65,7.65,7.65,500,0
2008-05-05,7.67,7.67,7.39,7.39,900,0
2008-05-06,7.56,7.56,7.5,7.5,2100,0
2008-05-07,7.85,8.18,7.85,7.9,3438,0
2008-05-08,7.77,7.77,7.77,7.77,100,0
2008-05-09,7.8,8.24,7.4,7.4,23829,0
2008-05-12,7.56,7.95,7.56,7.95,300,0
2008-05-14,7.4,7.4,7.4,7.4,200,0
2008-05-15,7.43,7.85,7.43,7.85,625,0
2008-05-16,7.75,7.75,7.75,7.75,100,0
2008-05-19,7.84,7.84,7.51,7.84,1200,0
2008-05-20,7.5,7.51,7.5,7.5,3506,0
2008-05-21,7.73,7.73,7.73,7.73,100,0
2008-05-27,7.82,7.86,7.38,7.38,5502,0
2008-05-28,7.38,7.38,7.1,7.1,2500,0
2008-05-29,7.07,7.07,6.76,6.76,2280,0
2008-05-30,6.68,6.9,6.6,6.6,10530,0
2008-06-02,6.8,6.85,6.5,6.85,970,0
2008-06-03,6.85,6.85,6.05,6.51,137698,0
2008-06-04,7.48,7.48,7.2,7.2,800,0
2008-06-09,6.78,7.46,6.78,7.46,300,0
2008-06-10,7.31,7.95,7.3,7.95,900,0
2008-06-11,7.17,7.31,7.17,7.31,538,0
2008-06-12,7.91,7.94,7.88,7.94,840,0
2008-06-13,7.31,7.46,7.31,7.45,800,0
2008-06-16,7.4,7.4,7.4,7.4,360,0
2008-06-18,7.44,7.94,7.41,7.94,715,0
2008-06-19,7.41,7.41,7.41,7.41,753,0
2008-06-20,7.86,7.86,7.57,7.57,1200,0
2008-06-23,7.72,7.72,7.5,7.5,640,0
2008-06-24,7.49,7.49,7.49,7.49,100,0
2008-06-25,7.1,7.1,7.1,7.1,473,0
2008-06-26,7.93,7.93,7.88,7.93,1058,0
2008-06-30,7.75,7.75,7.2,7.2,420,0
2008-07-01,7,7.23,7,7.22,554,0
2008-07-02,7.11,7.11,7.04,7.04,596,0
2008-07-07,7.72,7.75,7.65,7.75,800,0
2008-07-09,7.74,7.74,7.74,7.74,200,0
2008-07-10,7,7,7,7,100,0
2008-07-11,7,7,7,7,400,0
2008-07-14,6.9,6.9,6.05,6.05,4825,0
2008-07-15,6.03,6.03,5.31,5.31,1940,0
2008-07-16,5.2,5.73,5.2,5.73,2000,0
2008-07-17,5.67,5.68,5.67,5.67,800,0
2008-07-18,5.75,5.75,5.7,5.7,1700,0
2008-07-21,6.25,6.25,6.25,6.25,100,0
2008-07-22,6.04,6.04,5.25,5.56,15715,0
2008-07-23,5.5,5.7,5.45,5.6,3040,0
2008-07-28,6.25,6.25,6.25,6.25,2591,0
2008-07-29,5.75,5.75,5.75,5.75,978,0
2008-07-30,5.85,6,5.85,6,1500,0
2008-07-31,5.85,5.85,5.85,5.85,500,0
2008-08-01,5.84,6.42,5.83,6.42,5026,0
2008-08-04,6.96,7.9,6.96,7.65,18474,0
2008-08-05,7.95,8.34,7.95,8.34,17475,0
2008-08-06,8.07,9.2,8.07,8.55,6522,0
2008-08-08,9.04,9.04,9,9,324,0
2008-08-11,9.02,9.6,9.02,9.27,4582,0
2008-08-12,9.49,10.21,9.47,10.21,4774,0
2008-08-13,10.03,10.09,9.91,9.91,1253,0
2008-08-14,10.07,10.21,10,10,2040,0
2008-08-15,10.05,10.09,9.79,9.79,600,0
2008-08-18,9.77,10.09,9.76,10.09,810,0
2008-08-19,9.25,9.68,9.25,9.66,2438,0
2008-08-20,9.52,9.68,9.4,9.4,2100,0
2008-08-21,9.22,9.22,9.22,9.22,200,0
2008-08-25,9.7,9.71,9.35,9.56,1008,0
2008-08-26,9.5,9.97,9.5,9.67,800,0
2008-08-27,9.98,9.99,9.98,9.99,266,0
2008-08-28,9.22,9.99,9.22,9.97,1000,0
2008-08-29,9.6,9.6,9.23,9.23,805,0
2008-09-02,9.19,9.19,9.19,9.19,1000,0
2008-09-03,9.21,9.21,9.19,9.19,517,0
2008-09-05,9.11,9.5,9.1,9.5,9117,0
2008-09-08,9.11,9.4,9.07,9.4,10087,0
2008-09-09,9.4,9.4,9.4,9.4,2100,0
2008-09-10,8.9,8.9,8.52,8.52,1500,0
2008-09-11,8.51,8.51,8.21,8.21,1600,0
2008-09-12,8.2,8.5,8.12,8.12,900,0
2008-09-15,8.01,8.21,7.95,7.95,3216,0
2008-09-16,8.12,8.12,8,8,950,0
2008-09-17,8.02,8.02,7.95,7.95,1500,0
2008-09-18,8,8,7.37,7.5,2525,0
2008-09-19,7.99,8.01,7.88,8.01,1950,0
2008-09-22,7.68,7.68,7.67,7.67,500,0
2008-09-23,7.75,7.76,7.71,7.72,3300,0
2008-09-26,7.7,7.85,7.7,7.85,4000,0
2008-09-30,7.55,7.55,7.01,7.1,1932,0
2008-10-01,7.1,7.1,7.1,7.1,325,0
2008-10-02,7.15,7.15,7.15,7.15,1700,0
2008-10-06,7.12,7.25,7.09,7.09,10167,0
2008-10-07,7,7,7,7,200,0
2008-10-08,6.8,6.8,6.2,6.29,500,0
2008-10-10,6.12,6.32,5.26,5.63,6697,0
2008-10-14,6.15,6.15,6.14,6.14,1400,0
2008-10-15,5.8,5.8,5.8,5.8,478,0
2008-10-22,5.83,5.83,5.75,5.75,3102,0
2008-10-24,5.75,5.75,5.6,5.6,1965,0
2008-10-27,5.6,6.15,5.5,6.14,1831,0
2008-10-29,5.71,5.71,5.7,5.7,1800,0
2008-10-30,5.12,5.12,5.12,5.12,7200,0
2008-10-31,5.6,6.49,5.6,5.75,4300,0
2008-11-04,5.98,6.5,5.1,5.7,13321,0
2008-11-05,6.25,6.25,5.27,5.98,6852,0
2008-11-10,6,6.05,6,6.05,11397,0
2008-11-11,6.24,6.24,6.24,6.24,100,0
2008-11-12,6.25,6.5,6.25,6.5,300,0
2008-11-14,6.85,6.85,6.85,6.85,500,0
2008-11-17,6.5,6.51,6,6.4,6700,0
2008-11-18,6.84,6.84,6.25,6.5,400,0
2008-11-21,6.19,6.25,6,6.25,2973,0
2008-11-24,6.25,6.25,6,6.06,1100,0
2008-11-26,6.29,6.29,6.29,6.29,100,0
2008-12-01,6.01,6.25,6.01,6.25,2300,0
2008-12-02,6,6,6,6,5200,0
2008-12-03,6.15,6.15,6.15,6.15,5400,0
2008-12-05,6.25,6.25,6.25,6.25,200,0
2008-12-09,6,6.1,5.99,6.1,10000,0
2008-12-11,6.01,6.1,6,6.1,22800,0
2008-12-12,6,6,5.9,5.9,1900,0
2008-12-16,5.85,5.85,5.5,5.5,400,0
2008-12-17,5.3,5.3,5.05,5.05,6003,0
2008-12-18,5.05,5.1,5,5.1,6103,0
2008-12-19,5.18,5.84,5,5,1451,0
2008-12-22,5.11,5.11,5,5,930,0
2008-12-23,5.03,5.03,5,5,2300,0
2008-12-24,5.45,5.45,5.45,5.45,100,0
2008-12-26,5.46,5.49,5.37,5.48,1563,0
2008-12-29,5.31,5.48,5,5.23,3000,0
2008-12-30,5.25,5.28,4.9,4.9,19604,0
2008-12-31,5.1,5.1,5,5,7200,0
2009-01-02,5.74,5.74,5.74,5.74,300,0
2009-01-05,4.9,4.9,4.9,4.9,100,0
2009-01-07,5.23,5.23,5.23,5.23,100,0
2009-01-08,5.06,5.25,4.9,5.25,2900,0
2009-01-12,5.25,5.25,5.25,5.25,300,0
2009-01-13,4.8,5.06,4.8,5.06,519,0
2009-01-14,4.9,4.9,4.9,4.9,600,0
2009-01-15,4.79,4.79,4.75,4.75,500,0
2009-01-21,5.15,5.2,5.15,5.2,750,0
2009-01-22,5.01,5.01,5,5,900,0
2009-01-23,4.8,4.8,4.8,4.8,750,0
2009-01-26,4.99,5.01,4.99,5,1328,0
2009-01-27,5,5,5,5,900,0
2009-01-30,5,5,5,5,122,0
2009-02-02,5,5.01,5,5.01,478,0
2009-02-05,5.05,5.05,5.04,5.04,2828,0
2009-02-06,5.25,5.25,5.01,5.01,1153,0
2009-02-09,5.01,5.01,5,5,1898,0
2009-02-10,5.1,5.99,5.1,5.99,320,0
2009-02-12,5.1,5.14,5.05,5.05,2300,0
2009-02-13,5.05,5.3,5.05,5.05,14652,0
2009-02-17,5.05,5.05,4.67,4.8,6228,0
2009-02-20,4.8,4.8,4.7,4.7,1700,0
2009-02-23,4.7,4.7,4.7,4.7,100,0
2009-02-24,4.7,4.9,4.7,4.9,8115,0
2009-02-26,4.78,4.78,4.55,4.55,500,0
2009-03-02,4.5,4.5,4.2,4.2,1554,0
2009-03-04,4.35,4.35,4.35,4.35,1427,0
2009-03-05,4.35,5.37,4.35,5.17,2281,0
2009-03-10,4.77,4.77,4.77,4.77,840,0
2009-03-11,4.78,4.78,4.61,4.61,400,0
2009-03-17,4.55,4.59,4.55,4.55,1500,0
2009-03-18,4.49,4.5,4,4.1,1700,0
2009-03-19,4.45,6.25,4.45,5.25,11880,0
2009-03-20,5.25,5.25,4.23,5,964,0
2009-03-23,4.25,4.25,4.25,4.25,100,0
2009-03-25,4.74,5.43,4.64,4.7,3900,0
2009-03-27,4.9,4.9,4.5,4.5,855,0
2009-03-31,5.16,5.5,4.71,4.71,700,0
2009-04-01,4.31,4.31,4.31,4.31,100,0
2009-04-03,4.77,4.78,4.77,4.78,823,0
2009-04-06,4.51,4.7,4.31,4.31,300,0
2009-04-08,5.71,5.71,5.25,5.25,836,0
2009-04-09,5.45,5.45,4.32,4.32,1000,0
2009-04-13,4.95,5.71,4.82,4.93,1454,0
2009-04-15,5.08,5.08,5.08,5.08,100,0
2009-04-17,5.26,5.76,5.13,5.43,600,0
2009-04-21,4.39,5.65,4.38,4.79,2700,0
2009-04-22,4.79,6,4.75,6,1927,0
2009-05-01,5.49,5.49,5.49,5.49,166,0
2009-05-04,5.5,5.86,5.5,5.5,1382,0
2009-05-05,5.81,5.9,5.81,5.9,300,0
2009-05-11,5.51,6,5.51,6,5605,0
2009-05-12,6,6.01,5.99,5.99,6350,0
2009-05-19,5.93,5.93,5.9,5.91,1000,0
2009-05-21,6,6,6,6,200,0
2009-05-22,6.24,6.5,6.24,6.5,2205,0
2009-05-27,6.75,6.75,6.5,6.5,1300,0
2009-06-02,6.16,6.16,6.16,6.16,166,0
2009-06-04,6,6.04,6,6,1250,0
2009-06-05,6.99,7.25,6.5,6.54,1350,0
2009-06-09,6.55,6.56,6.05,6.05,2171,0
2009-06-11,6.08,6.08,6.05,6.05,784,0
2009-06-12,6.25,6.7,5.26,5.26,21062,0
2009-06-15,5.53,7,5.53,7,2816,0
2009-06-16,7.66,7.67,5.91,5.95,8841,0
2009-06-18,6.33,6.33,6.33,6.33,285,0
2009-06-19,6.39,6.5,6.25,6.4,4701,0
2009-06-22,6.38,6.38,6.38,6.38,415,0
2009-06-24,6.07,6.57,6.05,6.07,966,0
2009-06-25,6.08,6.1,5.51,6.1,1034,0
2009-07-06,5.5,6.05,5.5,6.05,720,0
2009-07-09,5.75,5.75,5.75,5.75,500,0
2009-07-13,6.25,6.26,6.25,6.25,1700,0
2009-07-14,6.27,6.27,6.25,6.25,400,0
2009-07-24,5.76,5.76,5.5,5.5,300,0
2009-07-27,5.5,5.5,5.5,5.5,0,0
2009-07-28,5.85,6.25,5.85,6.25,1600,0
2009-07-29,6.24,6.24,6.24,6.24,200,0
2009-07-30,6.24,6.24,6,6,430,0
2009-07-31,6,6,6,6,0,0
2009-08-03,6,6.04,6,6,560,0
2009-08-04,6,6,6,6,0,0
2009-08-05,6.22,6.5,6.21,6.25,2500,0
2009-08-06,6.25,6.25,6.25,6.25,0,0
2009-08-07,6.72,6.72,6.25,6.44,900,0
2009-08-10,6.34,6.35,6.34,6.35,468,0
2009-08-11,6.35,6.35,6.35,6.35,0,0
2009-08-12,6.5,6.5,6.5,6.5,100,0
2009-08-13,6.74,6.74,6.74,6.74,581,0
2009-08-14,6.25,6.3,6,6.05,6403,0
2009-08-17,6.05,6.5,6.05,6.3,7500,0
2009-08-18,6.15,6.35,6.05,6.35,10202,0
2009-08-21,6.35,6.35,6.35,6.35,600,0
2009-08-24,6.35,6.35,6.1,6.1,2963,0
2009-08-25,6.1,6.1,6.1,6.1,600,0
2009-08-26,6.29,6.35,5.64,6.35,3925,0
2009-08-27,6.25,6.25,6.25,6.25,1383,0
2009-08-28,6.25,6.25,6.25,6.25,240,0
2009-08-31,6.2,6.2,6.1,6.1,1860,0
2009-09-01,6.62,6.62,6.25,6.25,2996,0
2009-09-02,6.25,6.25,6.25,6.25,100,0
2009-09-03,6.18,6.26,5.76,6.22,3074,0
2009-09-04,6.1,6.1,6.1,6.1,1500,0
2009-09-08,6.75,7,6.75,7,1000,0
2009-09-09,6.95,6.95,6.95,6.95,386,0
2009-09-10,6.15,6.95,5.63,5.95,13920,0
2009-09-11,6.67,6.8,6.1,6.3,4050,0
2009-09-14,6.34,6.34,6.15,6.15,1660,0
2009-09-15,6.15,6.3,6.15,6.15,8612,0
2009-09-17,6.25,6.25,6.25,6.25,700,0
2009-09-18,6.49,6.49,6.49,6.49,340,0
2009-09-23,6.48,6.5,6.48,6.5,1575,0
2009-09-25,6.25,6.26,6.25,6.26,900,0
2009-09-29,6.25,6.3,6.24,6.3,2788,0
2009-09-30,6.1,6.1,6.1,6.1,100,0
2009-10-06,6.1,6.1,6.1,6.1,215,0
2009-10-07,6.1,6.1,6.1,6.1,400,0
2009-10-08,6,6.01,6,6,2900,0
2009-10-09,6.02,6.02,6,6,600,0
2009-10-12,6.25,6.25,6,6,800,0
2009-10-13,6,6,5.9,6,4930,0
2009-10-14,6,6,6,6,300,0
2009-10-16,6.23,6.24,6.23,6.24,300,0
2009-10-20,5.86,5.86,5.86,5.86,482,0
2009-10-21,5.99,6,5.99,6,400,0
2009-10-22,5.84,5.84,5.84,5.84,2000,0
2009-10-28,5.5,5.5,5.5,5.5,2300,0
2009-10-29,5.75,5.75,5.5,5.5,321,0
2009-11-02,5.8,5.8,5.36,5.4,12004,0
2009-11-03,5.5,5.5,5.5,5.5,500,0
2009-11-04,5.52,5.8,5.5,5.75,3300,0
2009-11-05,5.75,6,5.5,5.64,18661,0
2009-11-16,5.77,5.77,5.75,5.75,500,0
2009-11-17,5.76,5.76,5.65,5.65,1860,0
2009-11-19,5.05,5.81,5,5,4580,0
2009-11-20,5.11,5.32,5,5,5280,0
2009-11-25,5.24,5.24,5.24,5.24,535,0
2009-11-27,5.01,5.03,5,5,1733,0
2009-12-01,4.52,4.52,4.35,4.35,2400,0
2009-12-02,4.3,5,4.3,4.9,7276,0
2009-12-03,4.9,4.9,4.9,4.9,2740,0
2009-12-04,4.75,4.75,4.39,4.4,2000,0
2009-12-07,4.5,4.97,4.02,4.02,2800,0
2009-12-08,4.82,4.82,4,4,7117,0
2009-12-09,4.56,4.56,3.95,3.95,7644,0
2009-12-10,4.18,4.2,4.18,4.19,1467,0
2009-12-11,4.35,4.35,4.35,4.35,300,0
2009-12-15,4.1,4.1,3.95,3.95,7300,0
2009-12-16,4.1,4.1,3.81,3.81,31702,0
2009-12-17,4,4,3.88,3.88,7052,0
2009-12-18,4.13,4.2,4.13,4.2,3001,0
2009-12-21,4.4,4.54,4.36,4.53,3961,0
2009-12-22,4.5,4.95,4.5,4.95,10000,0
2009-12-23,4.58,4.9,4.55,4.65,3274,0
2009-12-24,4.65,4.65,4.64,4.64,200,0
2009-12-29,4.55,5.12,4.25,5.05,6479,0
2009-12-31,4.75,4.75,4.75,4.75,500,0
2010-01-04,5.19,5.19,5.19,5.19,100,0
2010-01-05,4.53,4.53,4.53,4.53,400,0
2010-01-06,5.3,5.3,5.3,5.3,200,0
2010-01-12,5.03,5.03,5.03,5.03,100,0
2010-01-13,5.41,5.41,5.41,5.41,100,0
2010-01-15,5.05,5.05,4.32,4.32,3200,0
2010-01-19,4.88,5.39,4.45,5.17,3735,0
2010-01-20,5.25,5.26,5.01,5.01,1179,0
2010-01-21,5.02,5.05,5.01,5.05,1114,0
2010-01-22,5,5,5,5,100,0
2010-01-25,5.24,5.24,5.24,5.24,401,0
2010-01-26,5.01,5.01,5,5,342,0
2010-01-29,4.7,5.24,4.6,5.24,1200,0
2010-02-01,5.2,5.2,5.2,5.2,1170,0
2010-02-03,5.29,5.29,5.29,5.29,2900,0
2010-02-08,5.3,5.3,5.1,5.2,3816,0
2010-02-09,5.3,5.3,5.3,5.3,190,0
2010-02-10,5.31,5.31,5.31,5.31,1100,0
2010-02-12,5.3,5.3,5.3,5.3,600,0
2010-02-16,5.24,5.24,5.24,5.24,1700,0
2010-02-17,5.3,5.5,5.2,5.37,12622,0
2010-02-18,5.15,5.5,5.15,5.48,600,0
2010-02-22,5.16,5.16,5.1,5.15,1495,0
2010-02-23,5.07,5.1,5.06,5.1,700,0
2010-03-02,5.2,5.21,5.19,5.2,6100,0
2010-03-03,5.2,5.2,5.2,5.2,1100,0
2010-03-04,5.1,5.25,4.25,5.15,7328,0
2010-03-05,4.76,5.25,4.35,5.08,3573,0
2010-03-09,4.56,5,4.56,4.68,7700,0
2010-03-10,4.65,5.2,4.65,5.2,2000,0
2010-03-11,5.35,5.35,5,5,17418,0
2010-03-12,4.75,5,4.75,5,4166,0
2010-03-15,4.98,5,4.75,4.99,2568,0
2010-03-16,4.81,5,4.81,5,2822,0
2010-03-17,5,5.01,5,5,5200,0
2010-03-18,5.05,5.05,4.9,5,5000,0
2010-03-19,5.01,5.09,5,5.09,982,0
2010-03-23,5,5.01,4.95,5,6300,0
2010-03-24,5.09,5.09,5,5,1464,0
2010-03-25,4.9,5.1,4.9,4.93,23246,0
2010-03-26,4.99,5.2,4.99,5.15,9903,0
2010-03-29,5.1,5.15,5.1,5.15,7979,0
2010-03-30,5.34,5.98,5.3,5.93,22552,0
2010-03-31,5.96,6.23,5.96,6.23,4576,0
2010-04-01,6.24,6.24,6,6.04,6400,0
2010-04-05,5.5,6.25,5.5,6,1840,0
2010-04-07,6.23,6.25,5.6,6.15,15584,0
2010-04-08,5.79,6.09,5.75,6.09,1940,0
2010-04-12,5.67,6.15,5.67,5.97,7901,0
2010-04-13,5.9,6.04,5.86,6.04,1585,0
2010-04-14,6,6,6,6,1000,0
2010-04-15,6,6.14,6,6.14,1100,0
2010-04-16,5.92,6,5.92,6,14900,0
2010-04-20,6,6,6,6,2632,0
2010-04-22,6.05,6.05,6.05,6.05,200,0
2010-04-26,6.01,6.01,6,6.01,791,0
2010-04-27,6,6,6,6,10000,0
2010-04-28,5.9,6.01,5.7,6,15300,0
2010-04-29,6.04,6.04,6.04,6.04,5000,0
2010-04-30,6.02,6.04,5.9,5.9,1700,0
2010-05-03,6,6,6,6,500,0
2010-05-05,6.25,6.25,6.25,6.25,500,0
2010-05-07,6.1,6.13,6.1,6.13,350,0
2010-05-10,6.1,6.1,5.84,6.04,3151,0
2010-05-12,5.93,5.93,5.93,5.93,1000,0
2010-05-13,5.99,6.02,5.99,6,3500,0
2010-05-14,6.23,6.4,6.23,6.4,22844,0
2010-05-17,6.25,6.43,6.06,6.2,5820,0
2010-05-18,6.16,6.4,6.16,6.2,7471,0
2010-05-19,6.4,6.4,5.9,5.9,2300,0
2010-05-20,6.04,6.17,5.96,5.96,624,0
2010-05-25,5.25,6.2,5.25,5.79,3996,0
2010-05-26,6.01,6.39,6,6,2133,0
2010-05-27,6.35,6.4,6,6,8220,0
2010-05-28,6.33,6.44,6,6.36,8836,0
2010-06-02,6.2,6.2,6.2,6.2,9100,0
2010-06-03,6.05,6.05,6.04,6.04,1629,0
2010-06-04,6.04,6.04,6.04,6.04,1000,0
2010-06-07,6,6,6,6,1000,0
2010-06-08,6,6,6,6,2100,0
2010-06-09,6.01,6.01,5.99,6,2902,0
2010-06-10,5.99,6.08,5.95,6.08,3400,0
2010-06-11,6,6,6,6,2595,0
2010-06-14,6,6,5.95,5.95,1100,0
2010-06-15,5.99,6,5.95,5.95,1700,0
2010-06-16,5.99,6,5.8,6,2562,0
2010-06-17,6,6,6,6,1000,0
2010-06-18,6,6.24,6,6.24,1112,0
2010-06-21,6,6,5.92,5.92,1697,0
2010-06-22,6.02,6.02,5.99,6,1582,0
2010-06-23,5.97,6.06,5.97,6.01,1770,0
2010-06-24,5.78,5.8,5.75,5.8,600,0
2010-06-25,5.87,5.87,5.87,5.87,200,0
2010-06-29,5.75,5.75,5.7,5.7,1200,0
2010-06-30,5.57,5.7,5.57,5.7,200,0
2010-07-01,5.5,5.55,5.5,5.5,6796,0
2010-07-09,5.55,5.55,5.55,5.55,1371,0
2010-07-12,5.5,5.86,5.5,5.86,2539,0
2010-07-19,5.66,5.66,5.6,5.62,16200,0
2010-07-20,5.7,5.72,5.65,5.72,2200,0
2010-07-21,5.56,5.82,5.55,5.77,4100,0
2010-07-22,5.71,5.71,5.55,5.55,6582,0
2010-07-23,5.68,5.89,5.66,5.67,11020,0
2010-07-26,5.71,5.71,5.71,5.71,100,0
2010-07-30,5.75,5.75,5.75,5.75,200,0
2010-08-02,5.75,5.75,5.7,5.7,34400,0
2010-08-03,5.5,5.5,5.5,5.5,10100,0
2010-08-04,5.56,5.89,5.56,5.72,5126,0
2010-08-05,5.72,6,5.72,5.99,2506,0
2010-08-06,5.94,5.94,5.94,5.94,1351,0
2010-08-09,5.95,6.06,5.95,6.05,6835,0
2010-08-10,6.01,6.17,6,6.02,7271,0
2010-08-11,5.79,5.79,5.79,5.79,957,0
2010-08-13,5.53,5.61,5.11,5.21,29520,0
2010-08-16,5.24,5.65,5.1,5.36,6103,0
2010-08-17,5.51,5.51,5.13,5.22,22551,0
2010-08-18,5.23,5.51,5.04,5.21,8799,0
2010-08-19,5.41,5.41,5.23,5.24,1700,0
2010-08-20,5.41,5.41,5.19,5.19,700,0
2010-08-23,5.09,5.14,5.09,5.14,204,0
2010-08-24,5.3,5.3,5.15,5.15,2635,0
2010-08-25,5.22,5.22,5.22,5.22,206,0
2010-08-27,5.18,5.21,5.15,5.15,1400,0
2010-08-30,5.04,5.14,5.04,5.09,1001,0
2010-08-31,5.3,5.3,5.07,5.07,1000,0
2010-09-01,5.3,5.72,5.3,5.44,1214,0
2010-09-02,5.43,5.44,5.1,5.1,6452,0
2010-09-03,4.82,5,4.74,4.91,9400,0
2010-09-07,4.91,4.91,4.64,4.73,6640,0
2010-09-08,4.7,4.7,4.5,4.58,12584,0
2010-09-09,4.72,4.72,4.45,4.5,6535,0
2010-09-10,4.5,4.5,4.5,4.5,1000,0
2010-09-13,4.44,4.6,4.31,4.5,14132,0
2010-09-14,4.4,4.4,4,4.25,6914,0
2010-09-15,4.25,4.32,4.2,4.25,4534,0
2010-09-16,4.15,4.3,4.15,4.3,5303,0
2010-09-17,4.5,4.5,4.24,4.28,8786,0
2010-09-20,4.12,4.12,3.86,3.92,15290,0
2010-09-21,3.95,4,3.95,3.95,6690,0
2010-09-22,3.98,3.98,3.33,3.62,40898,0
2010-09-23,3.62,3.71,3.19,3.71,40422,0
2010-09-24,3.75,4.25,3.75,4.15,27469,0
2010-09-27,4.11,4.15,4,4,14123,0
2010-09-28,4.02,4.02,3.8,4,23778,0
2010-09-29,4.36,4.36,3.87,4.13,6052,0
2010-09-30,4.23,4.24,3.96,3.96,1400,0
2010-10-01,3.8,4.24,3.8,4.09,5796,0
2010-10-05,3.9,4.04,3.8,3.8,5013,0
2010-10-06,3.8,3.99,3.8,3.9,3970,0
2010-10-08,3.79,3.79,3.71,3.71,6182,0
2010-10-11,3.79,3.79,3.73,3.79,8305,0
2010-10-12,3.8,4.36,3.8,4.36,2400,0
2010-10-14,4.27,4.27,4.14,4.17,1300,0
2010-10-15,4,4,4,4,2000,0
2010-10-18,3.99,4.26,3.99,4.25,1700,0
2010-10-19,4.04,4.05,4.04,4.04,900,0
2010-10-22,3.86,4.23,3.76,4.15,6342,0
2010-10-25,3.95,3.95,3.75,3.8,5002,0
2010-10-26,3.8,3.8,3.75,3.8,2760,0
2010-10-27,3.95,3.95,3.95,3.95,1000,0
2010-10-28,3.76,3.76,3.76,3.76,714,0
2010-10-29,3.98,3.98,3.98,3.98,100,0
2010-11-01,3.99,4.12,3.94,4.11,5379,0
2010-11-02,3.97,3.97,3.9,3.91,1715,0
2010-11-03,3.91,4.05,3.91,4,2272,0
2010-11-04,4,4,3.75,3.88,3838,0
2010-11-05,3.99,4.1,3.99,4.1,12900,0
2010-11-08,4.19,4.19,3.87,4.05,19450,0
2010-11-09,3.98,4.2,3.9,3.9,22166,0
2010-11-11,3.96,4,3.89,3.97,7088,0
2010-11-12,3.85,3.85,3.8,3.8,716,0
2010-11-16,3.85,3.91,3.85,3.91,913,0
2010-11-17,3.96,3.96,3.86,3.92,800,0
2010-11-18,3.88,4,3.88,4,6200,0
2010-11-19,4,4,3.96,3.96,1100,0
2010-11-22,3.96,3.96,3.8,3.8,6194,0
2010-11-23,3.99,4.1,3.99,4.01,3461,0
2010-11-24,4,4.05,4,4.05,2752,0
2010-11-26,4.05,4.05,4,4,2554,0
2010-11-29,4,4.1,3.9,4.1,10483,0
2010-12-01,4.15,4.15,4.05,4.1,2417,0
2010-12-02,4.06,4.2,4.06,4.2,1500,0
2010-12-03,4.06,4.1,4.06,4.06,824,0
2010-12-06,4.22,4.27,4.22,4.27,726,0
2010-12-07,4.11,4.34,3.91,4.05,7277,0
2010-12-08,4.13,4.13,4.13,4.13,679,0
2010-12-09,4.09,4.2,4.05,4.15,500,0
2010-12-10,4.16,4.18,4.05,4.18,1634,0
2010-12-13,4.19,4.36,4.19,4.2,2640,0
2010-12-14,4.18,4.21,4.13,4.13,5201,0
2010-12-15,4.1,4.36,4.09,4.36,6556,0
2010-12-16,4.33,4.41,4.28,4.41,6014,0
2010-12-17,4.15,4.38,4.15,4.28,6901,0
2010-12-20,4.11,4.15,3.82,3.82,3157,0
2010-12-21,3.91,4.4,3.9,4.32,11082,0
2010-12-22,4.35,4.5,4.25,4.5,17800,0
2010-12-23,4.3,5,4.3,4.9,9050,0
2010-12-27,4.5,4.98,4.5,4.5,2200,0
2010-12-28,4.5,4.85,4.4,4.85,4400,0
2010-12-29,4.97,5,4.97,5,491,0
2010-12-30,4.85,4.98,4.85,4.98,6100,0
2011-01-03,5,5,5,5,1000,0
2011-01-05,4.98,5.49,4.88,5.38,16532,0
2011-01-06,5.03,6,5.03,5.5,14326,0
2011-01-07,5.75,5.75,5.5,5.66,30847,0
2011-01-10,5.75,5.75,5.71,5.71,927,0
2011-01-12,5.61,5.87,5.44,5.87,3723,0
2011-01-13,5.03,5.9,4.41,5.75,2355,0
2011-01-14,5.26,5.26,5.25,5.25,1536,0
2011-01-18,5.25,5.25,5.25,5.25,892,0
2011-01-19,5.25,5.27,5.06,5.27,1089,0
2011-01-20,5.05,5.08,5.01,5.01,2800,0
2011-01-24,4.99,5,4.96,4.96,4000,0
2011-01-25,4.9,4.98,4.75,4.9,5021,0
2011-01-26,4.91,5.75,4.91,4.93,28547,0
2011-01-27,4.91,5.07,4.91,4.93,900,0
2011-01-28,5.02,5.5,5.02,5.24,1800,0
2011-01-31,5.04,5.04,4.91,5.03,800,0
2011-02-01,4.91,5.25,4.91,5.15,2340,0
2011-02-02,5.1,5.1,5.09,5.09,700,0
2011-02-03,5.1,5.1,5.1,5.1,900,0
2011-02-04,4.96,4.96,4.96,4.96,100,0
2011-02-07,5.1,5.15,5.1,5.15,1221,0
2011-02-08,5.7,5.75,5.42,5.46,31031,0
2011-02-10,5.35,5.35,5.13,5.26,1677,0
2011-02-11,5.3,5.3,5.3,5.3,300,0
2011-02-14,5.04,5.08,5.01,5.01,5666,0
2011-02-15,4.96,4.96,4.96,4.96,1501,0
2011-02-16,5.07,5.25,5.02,5.25,800,0
2011-02-17,5.11,5.14,5.04,5.04,1072,0
2011-02-18,5.13,5.15,5.03,5.12,1150,0
2011-02-22,5.15,5.54,5.03,5.03,3575,0
2011-02-23,5.13,5.28,5.03,5.28,1500,0
2011-02-24,5.03,5.04,5.03,5.03,1296,0
2011-02-25,5.03,5.03,4.75,4.75,1894,0
2011-02-28,4.88,5.07,4.75,4.75,4910,0
2011-03-01,4.97,4.97,4.87,4.87,666,0
2011-03-02,4.75,5.24,4.6,4.77,4534,0
2011-03-03,5.17,5.17,4.87,4.87,708,0
2011-03-04,4.92,4.92,4.76,4.78,1292,0
2011-03-07,4.7,5.1,4.7,4.92,601,0
2011-03-08,5.19,5.24,5.13,5.13,1200,0
2011-03-09,5.13,5.13,4.64,4.88,2191,0
2011-03-10,4.61,4.61,4.61,4.61,100,0
2011-03-11,4.68,4.89,4.64,4.7,4865,0
2011-03-14,4.69,4.69,4.35,4.69,5400,0
2011-03-16,4.55,4.64,4.5,4.56,1400,0
2011-03-17,4.71,4.71,4.71,4.71,500,0
2011-03-21,4.87,4.87,4.74,4.74,200,0
2011-03-22,4.92,4.98,4.9,4.98,1000,0
2011-03-23,4.92,5,4.92,4.95,600,0
2011-03-28,4.74,4.85,4.74,4.78,2778,0
2011-03-29,4.77,4.77,4.5,4.6,2778,0
2011-03-30,4.6,4.65,4.6,4.65,500,0
2011-04-01,4.61,4.61,4.61,4.61,1387,0
2011-04-04,4.56,4.56,4.51,4.51,1130,0
2011-04-05,4.5,4.6,4.5,4.5,5500,0
2011-04-06,4.5,4.5,4.5,4.5,400,0
2011-04-07,4.58,4.6,4.58,4.59,1877,0
2011-04-08,5,5.75,4.97,5.25,22647,0
2011-04-11,5.25,5.26,5.25,5.26,2778,0
2011-04-12,5.02,5.4,5.02,5.4,2160,0
2011-04-13,5.4,5.5,5.4,5.5,1200,0
2011-04-14,5.28,5.48,5.05,5.2,5300,0
2011-04-15,5.19,5.39,5.15,5.39,3218,0
2011-04-18,5.06,5.15,5.01,5.1,12228,0
2011-04-19,5.12,5.12,5.1,5.1,770,0
2011-04-21,4.78,5.25,4.63,5.03,5946,0
2011-04-25,5,5,5,5,200,0
2011-04-26,5,5.24,5,5.11,7027,0
2011-04-27,5.1,5.1,5.08,5.09,400,0
2011-04-28,4.9,5.15,4.75,4.8,4352,0
2011-04-29,4.88,4.88,4.88,4.88,400,0
2011-05-02,4.91,5.02,4.91,4.91,870,0
2011-05-03,4.9,4.9,4.9,4.9,100,0
2011-05-05,4.9,4.93,4.9,4.91,1096,0
2011-05-10,5.25,5.25,5.2,5.24,1035,0
2011-05-11,5,5,4.84,4.85,2300,0
2011-05-12,4.84,5.08,4.8,4.8,4714,0
2011-05-13,5.24,5.25,5.21,5.25,1675,0
2011-05-17,4.83,4.91,4.8,4.8,2147,0
2011-05-18,4.82,4.84,4.8,4.84,1152,0
2011-05-20,4.84,4.96,4.84,4.91,1780,0
2011-05-23,4.8,4.8,4.8,4.8,240,0
2011-05-25,4.8,4.8,4.8,4.8,500,0
2011-05-26,4.77,4.81,4.75,4.77,1900,0
2011-05-27,4.78,4.79,4.78,4.79,1000,0
2011-06-03,4.78,4.85,4.78,4.85,710,0
2011-06-06,4.84,5.1,4.84,5.1,10204,0
2011-06-09,4.76,5.08,4.76,4.95,4900,0
2011-06-13,4.79,4.83,4.75,4.76,4140,0
2011-06-16,4.75,4.76,4.75,4.76,4450,0
2011-06-17,4.78,4.79,4.75,4.79,625,0
2011-06-20,4.75,4.76,4.75,4.76,4100,0
2011-06-21,4.76,4.76,4.75,4.75,2200,0
2011-06-22,4.77,4.83,4.77,4.83,200,0
2011-06-24,4.75,4.97,4.75,4.97,2472,0
2011-06-27,4.96,4.98,4.79,4.9,3757,0
2011-06-28,4.77,4.77,4.49,4.57,5778,0
2011-06-30,4.6,4.64,4.45,4.63,1400,0
2011-07-01,4.47,4.47,4.4,4.4,1000,0
2011-07-05,4.61,4.63,4.61,4.63,2000,0
2011-07-06,4.48,4.56,4.43,4.56,777,0
2011-07-07,4.43,4.63,4.42,4.63,3500,0
2011-07-08,4.6,4.6,4.52,4.6,400,0
2011-07-11,4.45,4.61,4.45,4.61,1200,0
2011-07-12,4.51,4.63,4.51,4.63,400,0
2011-07-13,4.63,4.63,4.63,4.63,3400,0
2011-07-14,4.65,4.65,4.26,4.51,1196,0
2011-07-15,4.79,4.79,4.35,4.44,1840,0
2011-07-18,4.76,4.76,4.27,4.4,400,0
2011-07-19,4.69,4.69,4.36,4.57,4049,0
2011-07-20,4.93,4.99,4.9,4.98,500,0
2011-07-21,4.55,4.98,4.52,4.91,2900,0
2011-07-22,4.52,4.6,4.27,4.27,1804,0
2011-07-25,4.28,4.28,4.25,4.25,500,0
2011-07-27,4.25,4.25,4.25,4.25,340,0
2011-07-28,4.55,4.55,4.25,4.26,2910,0
2011-07-29,4.26,4.26,4.26,4.26,2142,0
2011-08-01,4.5,4.5,4.34,4.48,800,0
2011-08-02,4.26,4.27,4.26,4.26,2347,0
2011-08-08,4.26,4.31,4.26,4.26,2188,0
2011-08-09,4.24,4.24,4.24,4.24,1482,0
2011-08-10,3.5,4,3,3.24,8222,0
2011-08-11,3.29,3.5,3.25,3.5,5092,0
2011-08-12,3.3,3.35,3.3,3.3,1700,0
2011-08-15,3.63,3.63,3.23,3.23,3000,0
2011-08-17,3.25,3.53,3.25,3.53,3212,0
2011-08-18,3.53,3.85,3.03,3.19,5128,0
2011-08-19,3.05,3.16,3.05,3.1,4818,0
2011-08-22,3.23,3.23,3.1,3.1,510,0
2011-08-23,3.19,3.19,3.07,3.09,700,0
2011-08-24,3.08,3.12,3.08,3.12,480,0
2011-08-25,3.12,3.12,3.12,3.12,918,0
2011-08-26,3.42,3.54,3.2,3.2,1751,0
2011-08-30,3.27,3.27,3.2,3.2,1592,0
2011-08-31,3.24,3.24,3.19,3.2,1700,0
2011-09-01,3.19,3.25,3.08,3.13,4188,0
2011-09-06,3.2,3.3,3.2,3.3,5550,0
2011-09-07,3.19,3.3,3.12,3.12,400,0
2011-09-13,3.09,3.13,3.05,3.05,1594,0
2011-09-14,3.05,3.07,3.05,3.07,620,0
2011-09-16,3.05,3.05,3.05,3.05,2124,0
2011-09-19,3.07,3.07,3.05,3.05,1600,0
2011-09-20,3.29,3.3,3.22,3.25,9296,0
2011-09-23,3.12,3.12,3.12,3.12,100,0
2011-09-29,3.14,3.14,3.14,3.14,100,0
2011-09-30,3.15,3.31,3.1,3.1,3404,0
2011-10-03,3.1,3.1,3.1,3.1,114,0
2011-10-05,3,3.05,3,3.05,12675,0
2011-10-06,3.01,3.02,3,3.02,1000,0
2011-10-11,2.5,3.2,2.5,3.2,3300,0
2011-10-13,3.16,3.62,3.16,3.55,3428,0
2011-10-14,3.26,3.55,3.15,3.2,2708,0
2011-10-17,3.2,3.26,2.68,2.94,12451,0
2011-10-18,3.09,3.14,2.8,2.85,7611,0
2011-10-20,2.84,2.84,2,2.38,9791,0
2011-10-21,2.65,2.91,2.21,2.78,6689,0
2011-10-24,2.9,2.9,2.8,2.8,440,0
2011-10-25,2.64,2.69,2.38,2.65,7403,0
2011-10-26,2.79,2.82,2.77,2.82,3100,0
2011-10-27,2.53,2.68,2.53,2.65,2278,0
2011-10-28,2.8,2.82,2.8,2.82,496,0
2011-10-31,2.67,2.81,2.65,2.81,520,0
2011-11-02,2.65,2.79,2.04,2.46,9603,0
2011-11-03,2.3,2.33,2.2,2.2,1900,0
2011-11-04,2.07,2.34,2.07,2.26,2400,0
2011-11-07,2.27,2.29,2.1,2.1,5279,0
2011-11-08,2.24,2.24,2.1,2.2,3600,0
2011-11-09,2.23,2.35,2.2,2.2,2179,0
2011-11-10,2.25,2.35,2.25,2.35,3300,0
2011-11-11,2.35,2.4,2.3,2.4,1000,0
2011-11-14,2.54,2.56,2.41,2.41,7742,0
2011-11-15,2.45,2.45,2.36,2.36,2500,0
2011-11-16,2.53,2.53,2.43,2.43,1380,0
2011-11-18,2.45,2.45,2.45,2.45,5900,0
2011-11-21,2.43,2.54,2.43,2.45,900,0
2011-11-22,2.45,2.45,2.45,2.45,100,0
2011-11-23,2.53,2.55,2.45,2.45,3500,0
2011-11-28,2.47,2.47,2.45,2.45,400,0
2011-11-29,2.35,2.37,2.35,2.35,1632,0
2011-11-30,2.35,2.35,2.35,2.35,500,0
2011-12-01,2.54,2.54,2.35,2.35,1108,0
2011-12-02,2.45,2.45,2.35,2.36,13032,0
2011-12-06,2.43,2.43,2.37,2.37,1380,0
2011-12-07,2.36,2.36,2.35,2.35,4700,0
2011-12-08,2.35,2.4,2.35,2.4,22000,0
2011-12-09,2.35,2.35,2.35,2.35,9900,0
2011-12-12,2.35,2.4,2.28,2.3,7285,0
2011-12-13,2.06,2.36,2.06,2.07,400,0
2011-12-14,2.05,2.1,2.02,2.1,2260,0
2011-12-15,2.11,2.2,2.11,2.15,3185,0
2011-12-16,2.08,2.15,2.08,2.1,3170,0
2011-12-20,2.13,2.39,2.1,2.1,4079,0
2011-12-21,2.13,2.22,2.1,2.19,1400,0
2011-12-22,2.18,2.2,2.05,2.05,10559,0
2011-12-23,2.01,2.25,1.98,1.98,42605,0
2011-12-27,2,2,1.9,1.9,16669,0
2011-12-28,1.84,2,1.84,1.98,15682,0
2011-12-29,2.16,2.18,1.98,2,24739,0
2011-12-30,1.84,2.25,1.84,2,40802,0
2012-01-03,2.04,2.13,1.9,2.08,14120,0
2012-01-04,1.82,1.94,1.82,1.94,11210,0
2012-01-05,1.99,1.99,1.84,1.99,3500,0
2012-01-06,1.87,1.96,1.87,1.89,31458,0
2012-01-09,1.92,1.92,1.86,1.9,2049,0
2012-01-10,1.9,2.4,1.9,2,4399,0
2012-01-11,2.12,2.35,2.12,2.32,4753,0
2012-01-12,2.35,2.4,2.24,2.24,4667,0
2012-01-13,2.17,2.17,1.96,2.05,4384,0
2012-01-17,2.07,2.25,2.07,2.25,600,0
2012-01-19,2.43,2.43,2.25,2.25,1000,0
2012-01-20,2.4,2.4,2.2,2.2,500,0
2012-01-23,2.1,2.28,2.1,2.15,24311,0
2012-01-24,2.34,2.34,2.24,2.25,6200,0
2012-01-25,2.25,2.25,2.09,2.18,5300,0
2012-01-27,2.23,2.38,2.22,2.22,1100,0
2012-01-31,2.4,2.43,2.2,2.3,7700,0
2012-02-01,2.4,2.4,2.25,2.25,1400,0
2012-02-02,2.29,2.3,2.2,2.2,1100,0
2012-02-03,2.39,2.39,2.22,2.31,900,0
2012-02-06,2.4,2.4,2.23,2.39,500,0
2012-02-07,2.3,2.3,2.23,2.23,10159,0
2012-02-08,2.25,2.3,2.25,2.3,11612,0
2012-02-09,2.29,2.3,2.21,2.21,4000,0
2012-02-10,2.29,2.29,2.2,2.2,1937,0
2012-02-13,2.19,2.4,2.08,2.22,12817,0
2012-02-21,2.4,2.5,2.4,2.49,3100,0
2012-02-22,2.4,2.4,2.4,2.4,903,0
2012-02-23,2.5,2.5,2.49,2.5,2795,0
2012-02-24,2.51,2.55,2.49,2.55,2008,0
2012-02-28,2.55,2.55,2.55,2.55,1400,0
2012-02-29,2.53,2.55,2.5,2.51,1300,0
2012-03-02,2.35,2.4,2.35,2.4,600,0
2012-03-07,2.35,2.35,2.35,2.35,1000,0
2012-03-12,2.45,2.45,2.45,2.45,100,0
2012-03-14,2.35,2.4,2.35,2.36,2678,0
2012-03-15,2.36,2.36,2.36,2.36,500,0
2012-03-16,2.48,2.48,2.47,2.48,2158,0
2012-03-21,2.37,2.37,2.3,2.3,8000,0
2012-03-22,2.42,2.42,2.42,2.42,735,0
2012-03-23,2.48,2.55,2.48,2.55,2440,0
2012-03-26,2.6,2.99,2.6,2.6,20898,0
2012-03-27,2.96,2.96,2.7,2.76,440,0
2012-03-28,2.93,2.93,2.75,2.75,2031,0
2012-03-29,2.81,3.15,2.81,3.1,9295,0
2012-03-30,3.13,3.4,3.13,3.3392,2764,0
2012-04-02,3.02,3.37,3.02,3.2,22301,0
2012-04-03,3.14,3.2,3.05,3.1,4324,0
2012-04-04,3.02,3.02,3,3.02,439,0
2012-04-05,3,3.02,3,3,1600,0
2012-04-10,2.92,2.94,2.92,2.94,1098,0
2012-04-11,2.97,2.97,2.97,2.97,100,0
2012-04-13,2.98,3.29,2.98,3.29,230,0
2012-04-17,3.26,3.26,3.26,3.26,284,0
2012-04-18,3.23,3.23,3.1,3.1,4038,0
2012-04-19,3.1,3.1,3.1,3.1,1330,0
2012-04-20,3.81,3.98,3.5,3.98,4043,0
2012-04-23,3.97,3.97,3.65,3.65,856,0
2012-04-24,3.55,4.55,3.44,4.08,26987,0
2012-04-25,4.3,4.32,4,4,13336,0
2012-04-26,4.02,4.22,4.02,4.22,3450,0
2012-04-27,4.2,4.25,4.2,4.24,26160,0
2012-04-30,4.29,4.53,4.26,4.32,7731,0
2012-05-01,4.4,4.4,4.16,4.35,9272,0
2012-05-03,4.39,4.39,4.39,4.39,1100,0
2012-05-04,4.4,4.75,4.4,4.6,2831,0
2012-05-07,4.6,4.6,4.4,4.4,6100,0
2012-05-08,4.54,4.54,4.45,4.5,4920,0
2012-05-09,4.5,4.7,4.49,4.7,19828,0
2012-05-10,4.7,4.7,4.57,4.69,19772,0
2012-05-11,4.69,4.7,4.65,4.7,9710,0
2012-05-14,4.74,4.74,4.2,4.35,3929,0
2012-05-15,5,5,4.5,4.5,1886,0
2012-05-16,4.32,4.32,4.32,4.32,336,0
2012-05-17,4.55,4.65,4.33,4.34,6138,0
2012-05-18,4.4,4.4,4.29,4.29,300,0
2012-05-21,4.28,4.57,4.23,4.53,2877,0
2012-05-22,4.41,4.88,4.4,4.88,1902,0
2012-05-23,4.37,4.77,4.32,4.37,8220,0
2012-05-24,4.42,4.42,4.3,4.3,400,0
2012-05-25,4.4,4.4,4.4,4.4,300,0
2012-05-29,4.45,4.9,4.45,4.9,22268,0
2012-05-30,4.79,4.79,4.5,4.5,1300,0
2012-05-31,4.58,4.65,4.58,4.65,700,0
2012-06-01,4.55,4.55,4.55,4.55,300,0
2012-06-05,4.55,4.55,4.55,4.55,100,0
2012-06-06,4.61,4.61,4.61,4.61,100,0
2012-06-07,4.62,4.62,4.5,4.5,2636,0
2012-06-08,4.52,4.52,4.25,4.26,10747,0
2012-06-11,4.19,5,4.19,4.4,3428,0
2012-06-12,4.5,4.65,4.5,4.65,11579,0
2012-06-13,4.61,4.64,4.6,4.64,1196,0
2012-06-14,4.63,4.85,4.55,4.85,3822,0
2012-06-15,4.85,4.9,4.8,4.9,6735,0
2012-06-18,4.96,4.96,4.8,4.8,3024,0
2012-06-19,4.88,4.88,4.8,4.88,2170,0
2012-06-20,4.73,4.73,4.73,4.73,1000,0
2012-06-21,4.7,4.7,4.6,4.6,1000,0
2012-06-22,4.74,4.97,4.7,4.7,1118,0
2012-06-28,5,5,4.7,4.7,1449,0
2012-06-29,4.71,4.71,4.65,4.7,1638,0
2012-07-02,4.99,5,4.94,4.94,1002,0
2012-07-03,4.76,4.99,4.5,4.75,1168,0
2012-07-05,4.75,4.75,4.75,4.75,450,0
2012-07-06,4.99,5,4.95,4.95,1400,0
2012-07-10,4.75,4.99,4.75,4.99,1200,0
2012-07-11,4.75,4.8,4.75,4.8,2078,0
2012-07-13,4.76,4.76,4.76,4.76,100,0
2012-07-16,4.79,4.79,4.79,4.79,100,0
2012-07-18,4.85,4.85,4.85,4.85,100,0
2012-07-19,4.87,4.87,4.87,4.87,100,0
2012-07-20,4.96,4.96,4.94,4.96,1500,0
2012-07-23,4.93,4.93,4.8,4.8,641,0
2012-07-24,4.85,4.85,4.85,4.85,400,0
2012-07-25,4.87,4.87,4.87,4.87,100,0
2012-07-26,4.87,4.87,4.75,4.75,1881,0
2012-07-27,4.75,4.75,4.25,4.73,6537,0
2012-07-30,4.42,4.52,4.4,4.52,300,0
2012-07-31,4.6,4.67,4.6,4.638,3918,0
2012-08-01,4.6,4.77,4.6,4.77,11635,0
2012-08-03,4.78,4.91,4.78,4.91,918,0
2012-08-06,4.95,4.99,4.93,4.99,2220,0
2012-08-07,4.86,5.12,4.86,5.08,3456,0
2012-08-08,5.02,5.02,5.02,5.02,195,0
2012-08-09,5.4899,5.4899,5.06,5.06,200,0
2012-08-10,5.13,5.13,5.13,5.13,100,0
2012-08-15,5.07,5.07,5.07,5.07,195,0
2012-08-16,5.33,5.33,5.3299,5.3299,327,0
2012-08-20,5.3,5.3,5.3,5.3,186,0
2012-08-21,5.15,5.1515,5.15,5.1515,421,0
2012-08-22,5.15,5.15,5.06,5.06,5366,0
2012-08-23,5.07,5.11,5.06,5.06,2494,0
2012-08-27,5.1,5.15,5.1,5.15,700,0
2012-08-28,5.15,5.15,5.15,5.15,100,0
2012-09-04,5.0601,5.0601,5.0601,5.0601,200,0
2012-09-05,5.06,5.06,5.06,5.06,724,0
2012-09-07,5.07,5.07,5.07,5.07,100,0
2012-09-10,5.06,5.06,5.06,5.06,3900,0
2012-09-11,5.01,5.02,4.8,4.99,2999,0
2012-09-12,4.99,5.04,4.86,4.96,2500,0
2012-09-13,4.96,4.97,4.84,4.95,2074,0
2012-09-14,5,5.01,4.96,5,9601,0
2012-09-19,4.96,4.96,4.96,4.96,100,0
2012-09-20,4.98,5.1,4.98,5.09,1344,0
2012-09-21,5.06,5.1,4.97,5.1,727,0
2012-09-25,5.03,5.22,5.03,5.22,2100,0
2012-09-26,5.2,5.43,5.09,5.43,14814,0
2012-09-27,5.43,5.79,5.43,5.75,32260,0
2012-09-28,5.79,5.79,5.75,5.75,3602,0
2012-10-02,5.77,5.77,5.77,5.77,100,0
2012-10-03,5.83,5.83,5.83,5.83,200,0
2012-10-04,5.87,5.87,5.87,5.87,100,0
2012-10-05,5.79,5.89,5.77,5.89,2047,0
2012-10-08,5.88,5.9,5.88,5.89,300,0
2012-10-09,5.9,5.9,5.9,5.9,100,0
2012-10-10,5.85,5.85,5.76,5.8,9891,0
2012-10-11,5.89,6.3,5.89,6.05,11524,0
2012-10-12,6.43,6.45,6.13,6.13,10476,0
2012-10-15,6.2999,6.2999,6.09,6.14,1100,0
2012-10-16,6.12,6.12,5.45,5.85,4000,0
2012-10-19,5.72,5.81,5.72,5.75,1100,0
2012-10-22,6.09,6.09,5.85,5.89,700,0
2012-10-24,5.44,5.78,5.32,5.78,700,0
2012-10-25,5.8,5.8,5.8,5.8,100,0
2012-10-31,5.3,5.69,5.27,5.69,1900,0
2012-11-02,5.71,5.71,5.5,5.55,8150,0
2012-11-05,5.61,5.61,5.61,5.61,100,0
2012-11-07,5.5,5.56,5.5,5.5,550,0
2012-11-09,5.25,5.3,4.96,5.3,4386,0
2012-11-12,5.38,5.4,5.2,5.3,3562,0
2012-11-13,5.67,5.67,5.39,5.39,2000,0
2012-11-15,5.33,5.33,5.33,5.33,2640,0
2012-11-16,5.38,5.4,5.38,5.4,1900,0
2012-11-19,5.42,5.86,5.42,5.72,18820,0
2012-11-20,5.74,5.81,5.54,5.58,4300,0
2012-11-21,5.81,5.91,5.58,5.66,4912,0
2012-11-23,5.49,5.67,5.48,5.65,3764,0
2012-11-26,5.53,5.53,5.49,5.5,1564,0
2012-11-27,5.49,5.6,5.49,5.6,1800,0
2012-11-28,5.57,5.57,5.57,5.57,100,0
2012-11-29,5.58,5.65,5.4,5.65,18475,0
2012-11-30,5.65,5.65,5.65,5.65,200,0
2012-12-03,5.94,5.94,5.94,5.94,100,0
2012-12-04,5.82,5.95,5.42,5.55,5040,0
2012-12-06,5.44,5.52,5.4,5.5,834,0
2012-12-07,5.5,5.55,5.39,5.55,2982,0
2012-12-10,5.5,5.5,5.3299,5.45,5500,0
2012-12-11,5.42,5.5,5.42,5.5,400,0
2012-12-12,5.4899,5.4899,5.4899,5.4899,100,0
2012-12-13,5.4,5.411,5.06,5.3,13880,0
2012-12-14,5.3,5.91,5.3,5.59,400,0
2012-12-17,4.96,5.3,4.96,5.3,200,0
2012-12-18,5.3,5.79,5.3,5.79,300,0
2012-12-19,5.79,6,5.3,5.95,3059,0
2012-12-24,5.26,5.96,5.26,5.96,642,0
2012-12-26,5.79,5.81,5.43,5.66,2361,0
2012-12-27,5.78,5.79,5.44,5.65,3227,0
2012-12-28,5.4,5.41,5.4,5.41,2000,0
2012-12-31,5.59,5.6,5.5,5.6,6595,0
2013-01-02,5.6,5.6,5.6,5.6,600,0
2013-01-07,5.5101,5.5101,5.5101,5.5101,230,0
2013-01-08,5.5,5.55,5.5,5.55,359,0
2013-01-10,5.7999,5.7999,5.6,5.62,700,0
2013-01-11,5.62,5.62,5.61,5.62,1300,0
2013-01-15,5.5,5.5,5.5,5.5,200,0
2013-01-16,5.5,5.75,5.5,5.72,2842,0
2013-01-17,5.8,5.96,5.78,5.96,7841,0
2013-01-18,5.83,5.9,5.73,5.73,1934,0
2013-01-22,5.8,5.8,5.8,5.8,1698,0
2013-01-24,5.85,5.85,5.85,5.85,102,0
2013-01-25,5.9992,6.22,5.9992,6.2,8272,0
2013-01-28,6.25,6.36,6.24,6.3,3800,0
2013-01-29,6.25,6.25,6.2,6.2,1200,0
2013-01-30,6.2,6.2,6.19,6.19,200,0
2013-02-04,6.25,6.3,6.22,6.3,4668,0
2013-02-06,6.32,6.32,6.25,6.2633,4913,0
2013-02-07,6.31,6.31,6.31,6.31,100,0
2013-02-08,6.47,6.47,6.47,6.47,100,0
2013-02-11,6.5999,6.5999,6.47,6.5,8309,0
2013-02-12,6.64,6.65,6.5,6.55,3916,0
2013-02-15,6.5,6.5,5.8601,6.5,8233,0
2013-02-19,6.2999,6.2999,6.2999,6.2999,100,0
2013-02-20,6.15,6.35,6.15,6.35,3100,0
2013-02-21,6.13,6.42,6.1,6.42,4100,0
2013-02-22,6.3,6.35,6.1775,6.26,10612,0
2013-02-25,6.25,6.4,6.23,6.3,9997,0
2013-02-27,6.28,6.49,6.28,6.49,4100,0
2013-03-01,6.28,6.3532,6.25,6.3532,2000,0
2013-03-04,6.3,6.32,6.3,6.3,2196,0
2013-03-05,6.3499,6.3499,6.3,6.305,1200,0
2013-03-06,6.3,6.3,6.25,6.25,1350,0
2013-03-07,6.25,6.25,6.25,6.25,100,0
2013-03-08,6.25,6.2544,6.25,6.2544,850,0
2013-03-14,6.2854,6.2854,6.2854,6.2854,250,0
2013-03-18,6.25,6.2501,6.25,6.25,1800,0
2013-03-19,6.2614,6.2614,6.25,6.25,942,0
2013-03-20,6.25,6.25,6.25,6.25,100,0
2013-03-22,6.25,6.25,6.25,6.25,3981,0
2013-03-25,6.25,6.25,6.25,6.25,100,0
2013-03-26,6.25,6.25,6.25,6.25,1665,0
2013-03-27,6.256,6.256,6.256,6.256,537,0
2013-03-28,6.16,6.17,6.16,6.16,1617,0
2013-04-01,6.26,6.45,6.25,6.45,3192,0
2013-04-02,6.45,6.45,6.4,6.4,6568,0
2013-04-03,6.41,6.41,6.1,6.4,17172,0
2013-04-04,6.27,6.41,6.25,6.4,8358,0
2013-04-05,6.39,6.4001,6.26,6.4,9872,0
2013-04-08,6.39,6.4,6.3,6.355,3578,0
2013-04-09,6.33,6.41,6.33,6.39,3280,0
2013-04-10,6.41,6.41,6.36,6.41,1700,0
2013-04-12,6.27,6.36,6.25,6.3442,3617,0
2013-04-15,6.24,6.4,6.24,6.4,900,0
2013-04-16,6.4,6.4,6.35,6.4,3214,0
2013-04-17,6.23,6.47,6.15,6.44,25670,0
2013-04-18,6.27,6.27,6.16,6.25,5300,0
2013-04-22,6.29,6.3,6.29,6.3,2300,0
2013-04-23,6.28,6.469,6.28,6.443,2600,0
2013-04-24,6.47,6.47,6.21,6.25,2600,0
2013-04-25,6.29,6.31,6.29,6.3,3098,0
2013-04-29,6.3659,6.4,6.3659,6.4,1400,0
2013-04-30,6.39,6.41,6.3,6.3,4023,0
2013-05-01,6.4199,6.46,6.4199,6.46,3913,0
2013-05-02,6.3,6.32,6.3,6.32,1805,0
2013-05-03,6.33,6.35,6.33,6.35,1365,0
2013-05-07,6.4,6.4,6.4,6.4,800,0
2013-05-08,6.16,6.45,6.16,6.45,5164,0
2013-05-10,6.44,6.44,6.4,6.4,7559,0
2013-05-13,6.33,6.47,6.32,6.47,5899,0
2013-05-14,6.4646,6.4646,6.4646,6.4646,310,0
2013-05-17,6.46,6.46,6.45,6.45,1500,0
2013-05-20,6.46,6.46,6.4,6.4,1400,0
2013-05-21,6.5,6.5,6.15,6.4,18513,0
2013-05-22,6.37,6.37,6.35,6.35,900,0
2013-05-24,6.41,6.41,6.41,6.41,100,0
2013-05-28,6.37,6.37,6.37,6.37,225,0
2013-06-03,6.4,6.4,6.36,6.36,256,0
2013-06-04,6.39,6.4,6.39,6.4,200,0
2013-06-05,6.45,6.45,6.45,6.45,300,0
2013-06-06,6.4,6.4,6.359,6.359,1324,0
2013-06-07,6.37,6.4,6.35,6.4,652,0
2013-06-10,6.4,6.41,6.35,6.41,4002,0
2013-06-11,6.3,6.3,6.3,6.3,6436,0
2013-06-12,5.8,6,5.8,6,4891,0
2013-06-13,6,6.0001,5.43,5.81,9510,0
2013-06-17,5.89,6.1,5.89,6.06,2146,0
2013-06-18,6.15,6.16,6.15,6.16,500,0
2013-06-19,6.07,6.07,6.05,6.05,200,0
2013-06-20,6.12,6.12,6.07,6.07,201,0
2013-06-21,6.1,6.39,6.05,6.39,4126,0
2013-06-24,6.35,6.35,6.04,6.11,552,0
2013-06-25,6.1,6.29,6.1,6.276,3536,0
2013-06-27,6.18,6.4,6.16,6.4,8114,0
2013-06-28,6.39,6.3999,6.38,6.38,617,0
2013-07-01,6.3,6.3,6.3,6.3,100,0
2013-07-02,6.3,6.4,6.3,6.4,600,0
2013-07-05,6.16,6.18,6.16,6.18,700,0
2013-07-08,6.16,6.16,6.16,6.16,100,0
2013-07-09,6.21,6.21,6.21,6.21,100,0
2013-07-11,6.2,6.2,6.16,6.172,1319,0
2013-07-12,6.23,6.3,6.22,6.28,3667,0
2013-07-15,6.3,6.5,6.3,6.5,9386,0
2013-07-16,6.57,6.57,6.31,6.31,917,0
2013-07-17,6.35,6.84,6.35,6.75,7795,0
2013-07-18,6.77,7.42,6.7501,6.9,8173,0
2013-07-19,6.88,7.12,6.79,6.79,4464,0
2013-07-24,6.99,6.99,6.99,6.99,500,0
2013-07-25,6.82,6.82,6.75,6.777,6300,0
2013-07-26,6.7,6.75,6.59,6.7,2300,0
2013-07-29,6.69,6.82,6.69,6.7,3794,0
2013-07-30,6.69,6.79,6.6,6.6,1700,0
2013-07-31,6.63,6.63,6.52,6.52,1700,0
2013-08-01,6.59,6.8,6.59,6.8,2300,0
2013-08-02,6.68,6.68,6.68,6.68,300,0
2013-08-05,6.7999,6.7999,6.5,6.5101,8384,0
2013-08-06,6.73,6.73,6.53,6.53,822,0
2013-08-07,6.62,6.799,6.62,6.7499,2600,0
2013-08-08,6.71,6.71,6.7,6.7,3161,0
2013-08-09,6.79,7.33,6.79,7.09,29068,0
2013-08-12,7.09,7.09,6.95,6.9835,4105,0
2013-08-13,6.95,7,6.9,6.9,3561,0
2013-08-14,6.9,6.9,6.9,6.9,200,0
2013-08-15,6.9,6.9,6.9,6.9,1400,0
2013-08-16,6.9,6.9,6.79,6.9,4482,0
2013-08-19,6.9,6.9,6.71,6.8001,1500,0
2013-08-20,6.8,6.8,6.79,6.79,200,0
2013-08-21,6.79,6.9,6.79,6.81,5203,0
2013-08-22,6.8304,7.1999,6.71,6.76,1473,0
2013-08-27,6.75,7.05,6.64,6.71,5358,0
2013-08-28,6.65,6.65,6.62,6.62,764,0
2013-08-30,6.62,6.62,6.62,6.62,100,0
2013-09-03,6.65,7.16,6.65,6.68,2495,0
2013-09-04,6.87,6.87,6.71,6.71,400,0
2013-09-05,6.87,6.88,6.71,6.81,1187,0
2013-09-09,6.75,6.75,6.635,6.74,1000,0
2013-09-10,6.83,6.9,6.83,6.9,300,0
2013-09-11,6.63,6.63,6.63,6.63,100,0
2013-09-12,6.63,6.63,6.63,6.63,100,0
2013-09-13,6.7,6.9,6.67,6.67,778,0
2013-09-16,6.68,6.7,6.63,6.66,5254,0
2013-09-18,6.62,6.7,6.62,6.65,901,0
2013-09-19,6.85,6.9,6.67,6.9,1497,0
2013-09-20,6.88,7.12,6.7,7.12,1967,0
2013-09-23,7.1,7.1,6.82,6.82,2100,0
2013-09-24,6.83,6.83,6.83,6.83,200,0
2013-09-25,6.85,6.85,6.83,6.83,400,0
2013-09-26,6.78,6.9,6.76,6.76,5210,0
2013-09-27,6.85,6.98,6.77,6.87,800,0
2013-09-30,6.81,6.9,6.75,6.75,3200,0
2013-10-02,6.71,6.71,5.9,6.5,105100,0
2013-10-03,6.5,6.75,6.11,6.13,1401,0
2013-10-04,6.25,6.45,6.25,6.25,700,0
2013-10-07,6.71,6.79,6.31,6.75,3000,0
2013-10-08,6.28,6.7,6.27,6.41,3300,0
2013-10-09,6.48,6.48,6.48,6.48,100,0
2013-10-10,6.55,6.92,6.51,6.51,300,0
2013-10-11,6.33,6.33,6.33,6.33,300,0
2013-10-14,6.31,6.97,6.28,6.97,6000,0
2013-10-15,6.89,6.89,6.89,6.89,100,0
2013-10-22,6.79,6.79,6.49,6.5,5000,0
2013-10-23,6.5,6.5,6.34,6.48,1800,0
2013-10-24,6.47,6.47,6.26,6.26,2236,0
2013-10-25,6.26,6.26,6.26,6.26,200,0
2013-10-28,6.46,6.5,6.32,6.49,2500,0
2013-10-29,6.43,6.74,6.43,6.56,6400,0
2013-10-30,6.6,6.8,6.28,6.58,800,0
2013-10-31,6.72,6.91,6.45,6.61,600,0
2013-11-04,6.61,6.61,6.61,6.61,2000,0
2013-11-05,6.91,6.91,6.88,6.88,300,0
2013-11-07,6.62,6.62,6.62,6.62,600,0
2013-11-08,6.8001,6.857,6.68,6.857,6633,0
2013-11-11,6.56,6.8,6.56,6.66,1700,0
2013-11-12,6.61,7,6.61,6.86,7200,0
2013-11-13,6.79,6.9,6.68,6.8,14000,0
2013-11-14,6.8,6.8,6.75,6.8,3100,0
2013-11-15,6.8,6.8001,6.8,6.8,3787,0
2013-11-19,6.94,6.94,6.93,6.93,1000,0
2013-11-21,7,7,7,7,400,0
2013-11-22,7.01,7.2,6.78,7.13,7500,0
2013-11-27,7.2,7.2,7.1332,7.1332,699,0
2013-11-29,6.88,6.94,6.85,6.92,2500,0
2013-12-02,6.85,7,6.85,6.85,2176,0
2013-12-04,6.85,6.85,6.85,6.85,400,0
2013-12-05,6.82,6.83,6.8,6.81,3000,0
2013-12-06,6.88,6.88,6.85,6.85,200,0
2013-12-09,6.85,6.99,6.65,6.8,2200,0
2013-12-10,6.85,6.85,6.85,6.85,1500,0
2013-12-11,6.8501,6.875,6.85,6.85,2990,0
2013-12-16,6.98,6.98,6.95,6.95,400,0
2013-12-17,6.81,6.9,6.8,6.85,3300,0
2013-12-18,6.95,6.95,6.95,6.95,135,0
2013-12-19,6.8,6.95,6.8,6.95,2600,0
2013-12-24,6.85,6.85,6.85,6.85,2800,0
2013-12-26,6.8,6.8,6.8,6.8,900,0
2013-12-31,6.71,6.74,6.66,6.67,2200,0
2014-01-02,6.7,6.85,6.7,6.85,1338,0
2014-01-07,6.86,6.86,6.7,6.7,1500,0
2014-01-08,6.47,6.61,6.47,6.6,1700,0
2014-01-09,6.63,6.75,6.63,6.75,400,0
2014-01-10,6.79,6.8,6.79,6.8,251,0
2014-01-14,6.5999,6.6,6.5999,6.6,606,0
2014-01-15,6.94,6.94,6.61,6.61,1200,0
2014-01-17,6.75,6.75,6.75,6.75,300,0
2014-01-21,6.84,6.84,6.6,6.7,4157,0
2014-01-22,6.61,6.66,6.61,6.66,320,0
2014-01-23,6.6,6.61,6.6,6.61,1300,0
2014-01-24,6.64,6.65,6.6,6.65,2700,0
2014-01-27,6.76,6.76,6.6,6.6,2100,0
2014-01-28,6.62,6.62,6.35,6.46,9200,0
2014-01-31,6.73,6.73,6.73,6.73,500,0
2014-02-03,6.32,6.32,6.3,6.3,1900,0
2014-02-04,6.51,6.555,6.51,6.51,1100,0
2014-02-05,6.3,6.3,6.3,6.3,1000,0
2014-02-06,6.4001,6.4001,6.4,6.4,1000,0
2014-02-07,6.4,6.4,6.4,6.4,100,0
2014-02-10,6.32,6.33,6.3,6.31,900,0
2014-02-11,6.35,6.35,6.35,6.35,528,0
2014-02-13,6.4,6.62,6.4,6.62,1500,0
2014-02-14,6.65,6.65,6.65,6.65,100,0
2014-02-24,6.4001,6.62,6.4,6.449,6215,0
2014-02-25,6.4001,6.4001,6.4001,6.4001,160,0
2014-02-26,6.6,6.6,6.5999,6.5999,2600,0
2014-02-28,6.6,6.62,6.6,6.62,3461,0
2014-03-03,6.599,6.599,6.599,6.599,100,0
2014-03-04,6.58,6.6,6.58,6.6,2700,0
2014-03-05,6.65,6.65,6.63,6.65,1100,0
2014-03-06,6.55,6.6,6.55,6.6,1357,0
2014-03-07,6.45,6.51,6.4,6.4,5979,0
2014-03-10,6.41,6.41,6.4001,6.4001,1088,0
2014-03-11,6.58,6.58,6.58,6.58,100,0
2014-03-12,6.46,6.46,6.41,6.41,1600,0
2014-03-13,6.38,6.38,6.38,6.38,1064,0
2014-03-17,6.31,6.31,6.31,6.31,217,0
2014-03-18,6.43,6.43,6.41,6.41,293,0
2014-03-19,6.5,6.75,6.5,6.75,335,0
2014-03-20,6.75,6.75,6.694,6.75,5083,0
2014-03-24,6.9371,6.9371,6.9371,6.9371,335,0
2014-03-26,6.74,6.85,6.74,6.85,8400,0
2014-03-27,6.95,6.99,6.9,6.95,15613,0
2014-03-28,6.95,7,6.85,7,27791,0
2014-03-31,7,7,7,7,1650,0
2014-04-01,6.7501,7.25,6.7501,7.25,12666,0
2014-04-02,7.4,7.4,7.4,7.4,500,0
2014-04-03,7.36,7.36,7.36,7.36,376,0
2014-04-07,7.43,7.43,7.43,7.43,270,0
2014-04-14,7.33,7.33,7,7,812,0
2014-04-15,7.05,7.05,7.05,7.05,165,0
2014-04-16,7.24,7.24,7.23,7.23,365,0
2014-04-21,7.22,7.22,7.22,7.22,100,0
2014-04-24,6.85,6.85,6.85,6.85,500,0
2014-04-29,6.88,7.19,6.75,7.19,4093,0
2014-04-30,7,7.8,7,7.5005,6794,0
2014-05-01,7.3,7.49,7.05,7.14,4126,0
2014-05-02,7.3,7.42,6.8,7.05,5663,0
2014-05-05,6.94,7.6999,6.79,7.12,7096,0
2014-05-06,6.95,7.1,6.95,7,1400,0
2014-05-07,6.82,7.05,6.78,7.05,4898,0
2014-05-12,6.7801,6.7801,6.7801,6.7801,217,0
2014-05-13,6.83,6.83,6.79,6.79,500,0
2014-05-14,7.16,7.19,7.116,7.116,1570,0
2014-05-15,7.12,7.15,7.12,7.15,6104,0
2014-05-16,6.84,7,6.84,6.856,2903,0
2014-05-19,6.9,6.9999,6.9,6.9999,200,0
2014-05-21,6.82,6.82,6.78,6.8,419,0
2014-05-22,6.78,6.78,6.21,6.26,5648,0
2014-05-23,6.3,6.52,6.294,6.5,3988,0
2014-05-28,6.53,6.6,6.52,6.52,3790,0
2014-05-29,6.6,6.6,6.6,6.6,501,0
2014-05-30,6.59,6.6,6.57,6.6,3627,0
2014-06-02,6.75,6.9,6.75,6.9,6856,0
2014-06-05,6.8,6.8,6.8,6.8,1135,0
2014-06-16,6.8,6.81,6.7,6.7,12899,0
2014-06-18,6.65,6.86,6.65,6.76,6297,0
2014-06-19,6.6,6.9,6.6,6.75,2202,0
2014-06-20,6.6501,6.899,6.65,6.8,7546,0
2014-06-23,6.8,6.8,6.66,6.66,2535,0
2014-06-25,6.7,6.7499,6.6,6.6001,6446,0
2014-06-26,6.6,6.6,6.56,6.6,2203,0
2014-06-27,6.8,6.95,6.66,6.66,2660,0
2014-06-30,6.75,6.85,6.62,6.62,463,0
2014-07-01,6.76,6.769,6.75,6.75,1060,0
2014-07-02,6.64,6.72,6.61,6.72,1800,0
2014-07-07,6.65,6.71,6.6,6.7,1634,0
2014-07-08,6.6,7.18,6.6,6.6,1677,0
2014-07-10,6.6,6.65,6.6,6.65,6252,0
2014-07-11,6.65,6.8,6.63,6.7501,5438,0
2014-07-14,6.93,7,6.71,6.8,5135,0
2014-07-15,6.7001,6.7001,6.7001,6.7001,800,0
2014-07-17,6.65,6.97,6.65,6.97,24100,0
2014-07-18,6.8852,6.8852,6.8852,6.8852,448,0
2014-07-21,6.69,6.69,6.63,6.68,3520,0
2014-07-22,6.6,6.64,6.51,6.6,4900,0
2014-07-23,6.6,6.624,6.6,6.61,3000,0
2014-07-25,6.6,6.9,6.6,6.76,47218,0
2014-07-29,7,7,7,7,108,0
2014-07-30,6.5,7,6.499,7,2680,0
2014-08-01,6.5001,6.5001,6.5001,6.5001,325,0
2014-08-04,6.26,6.26,6.25,6.25,700,0
2014-08-05,6.55,6.55,6.55,6.55,330,0
2014-08-06,6.35,6.61,6.25,6.61,4373,0
2014-08-07,6.75,6.75,6.56,6.7,2000,0
2014-08-08,6.7,7,6.69,7,4026,0
2014-08-11,6.8756,6.8756,6.8756,6.8756,318,0
2014-08-12,6.6001,7,6.6001,7,1378,0
2014-08-15,7,7.3999,6.98,7.3999,3323,0
2014-08-18,7.38,7.5,7.38,7.5,6419,0
2014-08-19,7.5,7.5,7.5,7.5,2279,0
2014-08-20,7.52,7.52,7.5,7.5,3769,0
2014-08-21,7.5,7.5,7.5,7.5,5401,0
2014-08-22,7.36,7.5,7.351,7.5,6909,0
2014-08-25,7.4,7.6,7.4,7.6,3319,0
2014-08-26,7.51,7.55,7.2056,7.55,6572,0
2014-08-28,7.55,7.55,7.54,7.55,2262,0
2014-08-29,7.5501,7.5501,7.5501,7.5501,255,0
2014-09-02,7.58,7.65,7.58,7.6,10334,0
2014-09-03,7.65,7.99,7.59,7.98,8068,0
2014-09-04,7.61,8.19,7.61,8.19,2434,0
2014-09-05,7.99,10.78,7.601,10.78,6640,0
2014-09-08,8.08,10.5,8.08,9.78,12697,0
2014-09-09,9.5,9.5,8.05,8.15,19333,0
2014-09-10,8.2,9.48,8.01,8.64,9168,0
2014-09-11,8.49,8.5,8,8.5,10351,0
2014-09-12,8.47,8.5,8.36,8.48,8988,0
2014-09-15,8.15,9,7.8,8.95,10140,0
2014-09-16,8.5,8.5,7.9,8.5,2577,0
2014-09-17,8.12,8.5,8.02,8.27,3802,0
2014-09-18,8.25,8.25,7.97,8.02,7024,0
2014-09-19,8.42,8.5,7.56,7.56,26259,0
2014-09-22,7.61,7.68,7.01,7.66,27683,0
2014-09-23,7.49,7.88,7.49,7.88,3274,0
2014-09-24,7.8799,7.8799,7.49,7.5,5316,0
2014-09-25,7.51,7.87,7.51,7.87,585,0
2014-09-26,7.1508,7.55,7.1508,7.55,1436,0
2014-09-29,7.45,7.535,7.45,7.45,1553,0
2014-10-01,7.45,7.8699,7.45,7.58,16018,0
2014-10-02,7.55,8,7.55,7.91,15088,0
2014-10-03,7.876,7.876,7.6,7.6,4247,0
2014-10-07,7.44,7.44,7.02,7.4145,3176,0
2014-10-08,7.15,7.25,7.07,7.07,1424,0
2014-10-09,6.7,7.29,6.7,7,4135,0
2014-10-10,7.35,7.43,7.15,7.26,4182,0
2014-10-13,6.71,7.35,6.71,7.3005,3364,0
2014-10-14,7.24,7.2499,6.85,7.2,1858,0
2014-10-15,6.6,7.22,6.6,7.22,12624,0
2014-10-17,7,7.5,7,7.48,10860,0
2014-10-20,6.79,6.84,6.68,6.68,353,0
2014-10-21,7.07,7.07,6.68,6.68,300,0
2014-10-22,6.73,7,6.68,6.97,1124,0
2014-10-23,6.72,6.989,6.6901,6.989,1300,0
2014-10-24,6.6901,6.6901,6.6901,6.6901,500,0
2014-10-27,6.6801,6.96,6.6801,6.8005,3765,0
2014-10-28,6.76,6.76,6.69,6.69,3973,0
2014-10-29,6.54,6.97,6.32,6.7,7400,0
2014-10-30,6.7,6.79,6.6,6.69,10639,0
2014-10-31,6.67,6.7901,6.67,6.74,13732,0
2014-11-03,6.76,6.77,6.4,6.71,9773,0
2014-11-04,6.62,6.62,6.57,6.6,6572,0
2014-11-06,6.69,6.78,6.69,6.77,3200,0
2014-11-07,6.769,6.7799,6.59,6.63,11196,0
2014-11-10,6.6,6.74,6.6,6.71,9862,0
2014-11-11,6.6,6.6224,6.58,6.6,6631,0
2014-11-12,6.4201,6.74,6.4201,6.71,4350,0
2014-11-13,6.59,7,6.4,6.98,27193,0
2014-11-14,6.76,6.89,6.7049,6.85,38076,0
2014-11-17,6.71,6.89,6.655,6.89,6047,0
2014-11-18,6.86,6.9,6.86,6.9,10656,0
2014-11-19,6.89,6.8949,6.89,6.89,2300,0
2014-11-20,6.9,6.93,6.801,6.93,12984,0
2014-11-21,6.95,7,6.75,6.99,13438,0
2014-11-24,6.9899,6.99,6.8001,6.83,1929,0
2014-11-25,6.79,7.25,6.79,7.11,24700,0
2014-11-26,6.75,7.0899,6.75,7,3515,0
2014-11-28,7.01,7.01,7,7,200,0
2014-12-01,6.77,7.13,6.71,7.05,11015,0
2014-12-02,6.8235,7.13,6.8235,7.13,1200,0
2014-12-03,6.76,7.13,6.71,7.12,7301,0
2014-12-04,7.119,7.4,6.901,7.16,18813,0
2014-12-05,7.04,7.5,7.04,7.41,2986,0
2014-12-08,7.097,7.175,7.097,7.15,3200,0
2014-12-09,7.15,7.4999,7.15,7.15,400,0
2014-12-10,7.2,7.38,7.2,7.26,1604,0
2014-12-11,7.3,7.35,7.3,7.35,2000,0
2014-12-12,7.38,7.5,7.3727,7.3727,8028,0
2014-12-15,7.14,7.33,7.13,7.1301,2216,0
2014-12-16,7.5,7.5,7.0501,7.4,1339,0
2014-12-17,7.13,7.26,7.05,7.2,1987,0
2014-12-18,7.06,7.38,7.06,7.3,6518,0
2014-12-19,7.09,7.6,7.09,7.6,7728,0
2014-12-22,7.52,7.55,7.5,7.55,3873,0
2014-12-23,7.5,7.55,7.5,7.55,1400,0
2014-12-24,7.53,7.56,7.5,7.56,2800,0
2014-12-26,7.97,7.97,7.1,7.97,18886,0
2014-12-29,7.21,7.8333,7.21,7.5,2413,0
2014-12-30,7.4,7.69,7.4,7.45,15351,0
2014-12-31,7.35,7.5,7.35,7.37,6233,0
2015-01-02,7.37,7.45,7.37,7.44,6699,0
2015-01-05,7.3001,7.5,7.3001,7.41,5879,0
2015-01-06,7.373,7.55,7.373,7.45,4839,0
2015-01-07,7.44,7.67,7.44,7.46,11399,0
2015-01-08,7.45,7.47,7.45,7.45,2999,0
2015-01-09,7.47,7.5699,7.45,7.56,1133,0
2015-01-12,7.55,7.55,7,7.1,6225,0
2015-01-13,7.36,7.53,7.3,7.4,2810,0
2015-01-14,7.02,7.1328,6.46,6.97,6520,0
2015-01-15,6.88,6.97,6.84,6.9,7600,0
2015-01-16,6.73,7.04,6.73,7,13350,0
2015-01-20,6.89,7.45,6.87,7.27,38088,0
2015-01-22,7,7.71,7,7.03,32480,0
2015-01-23,7.4,7.6,7.13,7.16,11538,0
2015-01-26,7.57,7.88,7.1,7.1,9362,0
2015-01-27,7.25,7.5,6.8,6.81,760,0
2015-01-28,6.94,7.27,6.33,6.75,10509,0
2015-01-29,6.51,6.66,6.5,6.62,2539,0
2015-01-30,6.63,7.95,6.61,7.17,4353,0
2015-02-02,6.73,7,6.547,6.9,23102,0
2015-02-03,6.8,7.34,6.8,7.07,34822,0
2015-02-04,7.08,7.35,7.05,7.07,4203,0
2015-02-05,6.66,7.07,6.66,7,1902,0
2015-02-06,7.21,7.36,7.04,7.05,9783,0
2015-02-09,6.7,7.28,6.7,7.01,3400,0
2015-02-10,6.85,7.25,6.85,7.25,2885,0
2015-02-11,6.7201,7.2895,6.7201,7.26,12325,0
2015-02-12,6.851,6.893,6.851,6.893,1000,0
2015-02-13,7,7.41,7,7.16,20608,0
2015-02-17,6.88,7.1001,6.88,7.099,2877,0
2015-02-18,6.9,7,6.88,6.95,18031,0
2015-02-19,6.95,7,6.95,6.95,9652,0
2015-02-20,6.95,7.1,6.95,6.96,8056,0
2015-02-23,7.1,7.1,6.96,6.97,4679,0
2015-02-25,6.95,6.95,6.95,6.95,2364,0
2015-02-26,7.09,7.09,7.09,7.09,500,0
2015-02-27,6.95,6.96,6.95,6.95,1384,0
2015-03-02,6.95,6.95,6.95,6.95,3500,0
2015-03-03,6.85,6.85,6.85,6.85,1100,0
2015-03-04,6.95,6.96,6.95,6.95,5900,0
2015-03-05,6.98,6.98,6.98,6.98,100,0
2015-03-06,6.95,7.08,6.95,7.08,2800,0
2015-03-09,7.08,7.08,6.96,7.05,1600,0
2015-03-10,7.06,7.19,7.05,7.17,12700,0
2015-03-11,7.07,7.17,7.05,7.13,11300,0
2015-03-12,6.98,6.98,6.98,6.98,100,0
2015-03-13,7.1,7.2,7.01,7.2,1800,0
2015-03-16,7.15,7.15,7.12,7.15,3500,0
2015-03-17,7.24,7.25,7.12,7.19,11400,0
2015-03-18,7.18,7.18,7.12,7.18,1100,0
2015-03-19,7.05,7.25,7.05,7.25,10700,0
2015-03-20,7.09,7.09,7.03,7.03,5600,0
2015-03-23,6.95,7.21,6.95,7.05,7000,0
2015-03-24,7.15,7.15,7.1,7.12,1100,0
2015-03-25,7.12,7.12,6.95,6.95,4000,0
2015-03-26,6.96,7.29,6.95,7.05,2600,0
2015-03-27,7.06,7.09,7,7,2300,0
2015-03-30,7,7.1,7,7.01,6100,0
2015-03-31,7.01,7.1,7.01,7.1,41620,0
2015-04-01,6.9,7.18,6.9,7,10100,0
2015-04-02,6.95,7.04,6.95,7.03,4700,0
2015-04-06,6.95,7,6.95,6.95,4600,0
2015-04-07,6.95,7,6.95,6.95,4321,0
2015-04-08,6.95,7.07,6.95,6.97,4000,0
2015-04-09,7.03,7.09,7.02,7.02,4473,0
2015-04-10,6.97,7.07,6.95,7.07,8100,0
2015-04-13,6.95,7.09,6.9,7.09,14200,0
2015-04-14,7,7.02,6.9,6.91,3300,0
2015-04-15,6.98,7.03,6.93,6.99,2252,0
2015-04-16,6.93,6.95,6.93,6.95,238,0
2015-04-17,6.93,6.93,6.93,6.93,100,0
2015-04-20,6.93,7.09,6.92,7.09,17800,0
2015-04-21,7.03,7.09,7,7,12194,0
2015-04-22,7,7.07,6.95,7.01,1890,0
2015-04-23,6.95,6.98,6.95,6.96,2600,0
2015-04-24,6.95,7.14,6.92,7.14,46562,0
2015-04-27,7,7.27,6.95,7.22,48400,0
2015-04-28,7.2,7.98,7.034,7.21,92576,0
2015-04-29,7.2,7.31,7.2,7.3,8200,0
2015-04-30,7.25,7.27,6.93,7.05,22000,0
2015-05-01,7.05,7.34,7.04,7.2,9900,0
2015-05-04,7.26,7.29,7.2,7.21,6900,0
2015-05-05,7.22,7.22,7.08,7.08,3200,0
2015-05-07,7.05,7.7,6.96,7.57,81966,0
2015-05-08,7.69,7.9,7.4,7.52,89300,0
2015-05-11,7.64,7.97,7.5,7.57,88000,0
2015-05-12,7.55,7.8,7.35,7.45,6566,0
2015-05-13,7.4,7.4,7.03,7.07,15800,0
2015-05-14,7.1,7.5,7.04,7.29,62000,0
2015-05-15,7.35,7.55,7.11,7.285,59794,0
2015-05-18,7.28,7.7,7.15,7.15,47254,0
2015-05-19,7.3,7.32,7.15,7.17,18027,0
2015-05-20,7.25,7.31,7.14,7.16,7000,0
2015-05-21,7.17,7.7,7.17,7.26,34900,0
2015-05-22,7.25,7.28,7.16,7.28,2600,0
2015-05-26,7.25,7.56,7.22,7.54,9828,0
2015-05-27,7.25,7.65,7.06,7.07,45400,0
2015-05-28,7.08,7.3252,6.92,6.99,15753,0
2015-05-29,7.11,7.32,7.01,7.02,9000,0
2015-06-01,6.94,7.0499,6.78,6.85,65048,0
2015-06-02,6.852,6.93,6.852,6.91,1466,0
2015-06-03,6.96,7.05,6.86,6.86,9400,0
2015-06-04,6.88,7.14,6.88,6.99,4300,0
2015-06-05,6.99,7.05,6.9,6.97,8200,0
2015-06-08,6.99,6.99,6.91,6.93,7900,0
2015-06-09,7,7,6.91,6.93,6618,0
2015-06-10,7.06,7.31,6.9,7.1,11773,0
2015-06-11,6.96,7.3,6.96,6.97,7795,0
2015-06-12,6.95,6.95,6.95,6.95,100,0
2015-06-15,7.12,7.16,6.9,6.92,12400,0
2015-06-16,6.98,7.15,6.98,6.98,3300,0
2015-06-17,6.95,7.01,6.95,6.95,5400,0
2015-06-18,6.91,6.92,6.9,6.91,2500,0
2015-06-19,6.9,7.04,6.9,7.03,11400,0
2015-06-22,6.96,7.14,6.9,6.95,16700,0
2015-06-23,7.11,7.11,6.9001,7,2970,0
2015-06-24,7.09,7.1,6.91,7.1,2800,0
2015-06-25,6.96,7.11,6.95,6.97,18700,0
2015-06-26,7.13,7.13,6.91,6.99,32700,0
2015-06-29,7.05,7.05,6.95,6.95,200,0
2015-06-30,7.06,7.27,7.06,7.1,23946,0
2015-07-01,7,7.01,7,7.01,600,0
2015-07-02,7.05,7.05,7.05,7.05,1800,0
2015-07-06,7.01,7.01,6.95,6.95,3100,0
2015-07-07,6.95,6.99,6.93,6.99,1400,0
2015-07-08,7.02,7.13,6.94,6.94,1000,0
2015-07-09,7.12,7.12,6.99,7,2400,0
2015-07-13,7,7,7,7,1200,0
2015-07-14,7.15,7.39,7.14,7.26,13198,0
2015-07-15,7.17,7.42,7.14,7.4,10838,0
2015-07-16,7.37,7.38,7.27,7.38,600,0
2015-07-17,7.21,7.31,7.19,7.23,3500,0
2015-07-20,7.23,7.23,7.09,7.1,1900,0
2015-07-21,7,7.1,7,7.09,1200,0
2015-07-22,7.02,7.15,7,7.1,3900,0
2015-07-23,7.06,7.19,7.06,7.19,1800,0
2015-07-24,7.15,7.15,7.1,7.11,1200,0
2015-07-27,7.06,7.46,7.05,7.46,19400,0
2015-07-28,7.36,7.6,7.36,7.52,4200,0
2015-07-29,7.57,7.6,7.48,7.48,12800,0
2015-07-30,7.45,7.45,7.45,7.45,200,0
2015-07-31,7.75,8.29,7.48,7.74,47300,0
2015-08-03,8.1999,8.1999,7.38,7.75,834,0
2015-08-04,7.24,7.77,7.24,7.77,700,0
2015-08-07,7.6,7.66,7.6,7.66,1200,0
2015-08-10,7.66,7.93,7.66,7.73,4500,0
2015-08-11,7.76,7.97,7.76,7.8001,1738,0
2015-08-12,7.9,8.05,7.67,8.05,7900,0
2015-08-13,8,8.08,7.62,7.96,62900,0
2015-08-14,7.93,7.95,7.93,7.93,2500,0
2015-08-17,7.85,8.25,7.85,8.25,400,0
2015-08-18,7.94,7.95,7.93,7.95,700,0
2015-08-19,7.98,7.99,7.77,7.85,5500,0
2015-08-20,7.85,8.01,7.85,7.94,2700,0
2015-08-21,7.85,8.12,7.85,8,4700,0
2015-08-24,7.75,7.75,7.6739,7.6739,801,0
2015-08-25,7.7,7.84,7.7,7.71,600,0
2015-08-26,7.71,7.99,7.65,7.99,3600,0
2015-08-27,7.73,7.73,7.71,7.71,300,0
2015-08-28,7.8,7.9,7.66,7.77,2200,0
2015-08-31,7.75,7.75,7.75,7.75,800,0
2015-09-01,7.52,7.66,7.37,7.38,3100,0
2015-09-02,7.34,7.5,7.27,7.29,5400,0
2015-09-03,7.31,7.35,7.31,7.35,3200,0
2015-09-04,7.31,7.44,7.31,7.37,2100,0
2015-09-08,7.46,7.46,7.3,7.3,2800,0
2015-09-09,7.32,7.32,7.31,7.31,800,0
2015-09-10,7.31,7.33,7.26,7.26,2083,0
2015-09-11,7.28,7.28,7.23,7.25,1300,0
2015-09-14,7.23,7.28,7.23,7.25,1200,0
2015-09-15,7.25,7.27,7.25,7.25,2900,0
2015-09-16,7.29,7.35,7.22,7.25,6600,0
2015-09-17,7.27,7.89,7.25,7.3,3168,0
2015-09-18,7.11,7.5,7.11,7.49,17000,0
2015-09-21,7.42,7.44,7.15,7.3,25600,0
2015-09-22,7.13,7.33,7.13,7.29,9500,0
2015-09-23,7.27,7.39,7.27,7.37,10178,0
2015-09-24,7.33,7.48,7.33,7.4,4303,0
2015-09-25,7.48,7.8,7.4,7.7,1800,0
2015-09-28,7.58,7.58,7.3,7.3,4773,0
2015-09-29,7.58,7.58,7.31,7.32,900,0
2015-10-01,7.3,7.34,7.3,7.3,12700,0
2015-10-05,7.18,7.74,7.12,7.53,6212,0
2015-10-06,7.5,7.7,7.5,7.7,2300,0
2015-10-07,7.71,7.71,7.45,7.45,900,0
2015-10-08,7.55,7.56,7.55,7.56,200,0
2015-10-09,7.49,7.49,7.32,7.32,2700,0
2015-10-12,7.34,7.35,7.32,7.32,1342,0
2015-10-13,7.35,7.59,7.1,7.32,12800,0
2015-10-14,7.32,7.49,7.32,7.49,800,0
2015-10-15,7.58,7.96,7.58,7.96,3300,0
2015-10-16,7.59,7.75,7.59,7.71,3900,0
2015-10-19,7.61,7.889,7.6,7.61,2328,0
2015-10-20,7.6,7.62,7.6,7.6,1600,0
2015-10-22,7.6,7.7,7.55,7.56,7700,0
2015-10-23,7.32,7.6,7.32,7.6,500,0
2015-10-26,7.65,7.7,7.65,7.7,1500,0
2015-10-27,7.34,7.7,7.34,7.58,1400,0
2015-10-28,7.73,7.74,7.65,7.74,6700,0
2015-10-29,7.75,7.75,7.75,7.75,200,0
2015-10-30,7.82,7.82,7.77,7.77,300,0
2015-11-02,7.75,7.84,7.75,7.81,4394,0
2015-11-05,7.86,7.88,7.8,7.86,13500,0
2015-11-06,7.88,8.1,7.85,8,20200,0
2015-11-10,8.05,8.47,8.05,8.47,3700,0
2015-11-11,8.05,8.36,7.84,7.84,6800,0
2015-11-12,7.82,7.9,7.51,7.75,37700,0
2015-11-13,7.81,7.98,7.81,7.98,300,0
2015-11-16,7.75,7.78,7.75,7.78,1600,0
2015-11-17,7.77,7.92,7.77,7.92,200,0
2015-11-18,8,8.15,7.9,7.95,11900,0
2015-11-19,7.89,8.01,7.7,7.84,3200,0
2015-11-20,7.96,7.96,7.92,7.92,600,0
2015-11-24,7.86,7.93,7.7,7.9,7200,0
2015-11-25,7.95,7.95,7.95,7.95,1500,0
2015-11-30,7.95,8.53,7.95,8.33,15700,0
2015-12-01,9.438,9.438,7.98,7.98,10163,0
2015-12-02,7.97,8.157,7.93,7.95,1807,0
2015-12-03,7.8,7.8,7.39,7.64,15857,0
2015-12-04,7.52,7.79,7.52,7.66,6500,0
2015-12-07,7.69,7.79,7.69,7.76,5200,0
2015-12-08,7.8,7.9,7.67,7.67,18817,0
2015-12-09,7.66,7.8,7.4,7.4,7100,0
2015-12-10,7.32,8.03,7.32,7.65,4400,0
2015-12-11,7.7,7.92,7.7,7.81,7300,0
2015-12-14,7.72,7.75,7.72,7.75,1378,0
2015-12-15,7.73,8.05,7.73,7.95,800,0
2015-12-16,7.9,7.9,7.75,7.9,4900,0
2015-12-17,8.04,8.04,7.86,7.9,2100,0
2015-12-18,7.83,7.86,7.83,7.86,1400,0
2015-12-21,7.93,7.93,7.75,7.87,2800,0
2015-12-22,7.57,7.972,7.57,7.9,3691,0
2015-12-23,7.9,7.95,7.9,7.95,1700,0
2015-12-24,7.9,7.95,7.9,7.9,3170,0
2015-12-28,7.9,7.9,7.88,7.89,590,0
2015-12-29,8,8.02,7.9,7.9,1879,0
2015-12-30,7.99,8.17,7.64,7.85,6544,0
2015-12-31,7.91,8.41,7.91,8.09,1347,0
2016-01-04,8.001,8.05,7.58,7.7,3283,0
2016-01-05,7.62,7.86,7.58,7.7,5531,0
2016-01-06,7.6,7.85,7.6,7.85,1400,0
2016-01-07,7.85,8,7.82,7.85,44783,0
2016-01-08,8.1325,8.1397,7.95,8.04,63272,0
2016-01-11,7.83,8.025,7.67,8,10609,0
2016-01-12,7.95,8.18,7.95,8.18,19770,0
2016-01-14,8.036,8.04,8.03,8.04,3500,0
2016-01-15,7.95,8.49,7.95,8,19972,0
2016-01-19,8,8,8,8,2000,0
2016-01-20,7.95,8,7.815,7.94,64251,0
2016-01-21,7.958,8.05,7.958,8.05,14496,0
2016-01-22,8.45,8.45,8.0201,8.1,6844,0
2016-01-25,8.04,8.09,8,8,5071,0
2016-01-26,8.02,8.08,8.0042,8.01,3041,0
2016-01-27,8.09,8.09,8.01,8.01,8679,0
2016-01-28,8.1,8.11,8.03,8.11,24260,0
2016-01-29,8.23,8.23,8.05,8.14,7679,0
2016-02-01,8.41,8.41,8.05,8.05,8401,0
2016-02-02,8.05,8.41,8.05,8.0501,3272,0
2016-02-03,8.05,8.05,7.95,7.9616,6954,0
2016-02-04,7.975,8.06,7.95,7.99,22990,0
2016-02-05,8,8.06,8,8.06,2377,0
2016-02-08,8,8.03,7.78,8.03,6702,0
2016-02-09,8.0323,8.0323,8.01,8.01,320,0
2016-02-10,8.09,8.09,8.01,8.05,6901,0
2016-02-11,8.01,8.06,8.01,8.06,8235,0
2016-02-12,8.11,8.11,8.11,8.11,100,0
2016-02-16,8.1,8.1,8.1,8.1,200,0
2016-02-17,8.0885,8.19,8.08,8.11,5482,0
2016-02-18,8.0499,8.11,8.0499,8.11,6367,0
2016-02-19,8.09,8.09,8.01,8.01,11147,0
2016-02-22,8.11,8.2899,8.09,8.09,2801,0
2016-02-23,8.0428,8.0604,8.03,8.0393,2430,0
2016-02-24,8.0899,8.0899,8.0899,8.0899,2500,0
2016-02-25,8.09,8.11,8,8.03,7690,0
2016-02-26,8.1,8.11,8.1,8.11,16894,0
2016-02-29,8.1505,8.1505,8.01,8.01,4511,0
2016-03-01,8.02,8.0275,8.02,8.0275,682,0
2016-03-02,8.02,8.1,8.01,8.01,6855,0
2016-03-03,8.09,8.1,8.01,8.05,12193,0
2016-03-04,8.13,8.29,8.11,8.11,4163,0
2016-03-07,8.01,8.3,8.01,8.12,1586,0
2016-03-08,8.13,8.13,8.13,8.13,180,0
2016-03-09,8.13,8.14,8.06,8.07,2278,0
2016-03-10,8.26,8.26,8.0601,8.11,520,0
2016-03-11,8.0972,8.0972,8.05,8.05,2900,0
2016-03-14,8.22,8.22,8.06,8.06,1112,0
2016-03-15,8.05,8.14,8.05,8.07,1301,0
2016-03-16,8.1,8.12,8.05,8.05,40670,0
2016-03-17,8.05,8.1,8.05,8.06,4028,0
2016-03-18,8.0996,8.1,8.06,8.06,1417,0
2016-03-21,8.09,8.1,8.09,8.1,1064,0
2016-03-22,8.06,8.1,8.06,8.1,2103,0
2016-03-23,8.05,8.12,8.04,8.06,22995,0
2016-03-24,8.06,8.12,7.91,8.1,22715,0
2016-03-28,8.052,8.1299,8.05,8.07,11485,0
2016-03-29,8.05,8.1,8.05,8.05,7259,0
2016-03-30,8.052,8.07,8.05,8.07,1220,0
2016-03-31,8.05,8.05,8,8,4292,0
2016-04-01,8,8.254,8,8.02,29036,0
2016-04-04,8.08,8.17,8.08,8.08,13072,0
2016-04-05,8.05,8.12,8.05,8.12,9214,0
2016-04-07,8.095,8.1,8.05,8.07,9711,0
2016-04-08,8.1,8.1,8.0648,8.1,893,0
2016-04-11,8.0999,8.12,8.0999,8.11,4410,0
2016-04-12,8.1,8.1,8.1,8.1,100,0
2016-04-13,8.11,8.11,8.06,8.06,499,0
2016-04-14,8.08,8.12,8.08,8.12,15249,0
2016-04-15,8.11,8.12,8.08,8.08,1549,0
2016-04-18,8.07,8.07,8.07,8.07,1932,0
2016-04-19,8.062,8.15,8.062,8.15,2380,0
2016-04-21,8.06,8.14,8.06,8.12,663,0
2016-04-22,8.07,8.07,8.07,8.07,195,0
2016-04-25,8.15,8.15,8.06,8.07,3518,0
2016-04-27,8.15,8.18,8.15,8.15,2119,0
2016-04-28,8.2,8.31,8.2,8.2304,4302,0
2016-04-29,8.19,8.2,8.19,8.2,500,0
2016-05-02,8.17,8.23,8.1,8.1,2805,0
2016-05-03,8.1,8.2453,8.1,8.16,4850,0
2016-05-04,8.1101,8.1101,8.01,8.0505,96928,0
2016-05-05,8,8.13,8,8.12,15600,0
2016-05-06,8.115,8.2,8.1,8.2,9569,0
2016-05-09,8.09,8.1988,8.08,8.11,7097,0
2016-05-11,8.0812,8.152,8.07,8.08,16952,0
2016-05-12,8.11,8.11,8.11,8.11,253,0
2016-05-13,8.15,8.18,8.15,8.18,328,0
2016-05-16,8.1001,8.19,8.1001,8.19,1676,0
2016-05-17,8.12,8.12,8.12,8.12,510,0
2016-05-18,8.14,8.17,8.1,8.11,1936,0
2016-05-19,8.1205,8.1205,8.1205,8.1205,111,0
2016-05-20,8.16,8.16,8.1,8.1,1487,0
2016-05-23,8.12,8.12,8.12,8.12,558,0
2016-05-24,8.1,8.13,8.06,8.13,19200,0
2016-05-25,8.13,8.13,8.09,8.13,5600,0
2016-05-26,8.13,8.13,8.09,8.09,28800,0
2016-05-31,8.11,8.11,8.09,8.09,900,0
2016-06-01,8.12,8.13,8.09,8.09,10845,0
2016-06-02,8.13,8.24,8.13,8.23,9811,0
2016-06-03,8.1494,8.1494,8.1494,8.1494,133,0
2016-06-08,8.14,8.17,8.14,8.17,2125,0
2016-06-13,8.1175,8.1175,8.11,8.11,700,0
2016-06-14,8.11,8.11,8.1,8.11,14971,0
2016-06-15,8,8,8,8,3081,0
2016-06-16,8.19,8.19,8.17,8.19,2919,0
2016-06-20,8.25,8.25,8.21,8.25,9329,0
2016-06-21,8.2304,8.25,8.2304,8.25,10550,0
2016-06-22,8.22,8.22,8.22,8.22,177,0
2016-06-23,8.2,8.2,8.1,8.1,1280,0
2016-06-24,8.09,8.09,8.09,8.09,331,0
2016-06-27,8.0905,8.0905,8.0905,8.0905,100,0
2016-06-28,8.05,8.05,8.05,8.05,383,0
2016-06-29,8.18,8.18,8.18,8.18,557,0
2016-06-30,8.085,8.2,8.07,8.08,12491,0
2016-07-01,8.07,8.07,8.05,8.06,691,0
2016-07-06,8.05,8.05,8.05,8.05,136,0
2016-07-07,8.2,8.2,8.1199,8.12,2809,0
2016-07-08,8.0501,8.0501,8.0501,8.0501,240,0
2016-07-11,8.1,8.135,8.1,8.1244,3068,0
2016-07-12,8.1181,8.12,8.102,8.12,2402,0
2016-07-13,8.1,8.1,8.0599,8.0616,11768,0
2016-07-15,8.057,8.07,8.05,8.07,4100,0
2016-07-18,8.08,8.08,8.06,8.06,2200,0
2016-07-19,8.05,8.07,8.05,8.06,17257,0
2016-07-20,8.02,8.06,7.9444,8.06,7065,0
2016-07-21,7.921,7.921,7.9,7.9,2162,0
2016-07-22,7.83,7.931,7.81,7.885,8479,0
2016-07-25,7.97,8.25,7.97,8.2001,25675,0
2016-07-26,8.28,8.28,7.96,8.03,3400,0
2016-07-27,8.05,8.16,8.05,8.09,4400,0
2016-07-28,8.08,8.085,8.08,8.08,2517,0
2016-07-29,8.08,8.106,8.08,8.08,10777,0
2016-08-01,8.05,8.1001,8.05,8.06,4416,0
2016-08-04,8.0587,8.06,8.057,8.06,1670,0
2016-08-05,8.0866,8.1393,8,8.13,16827,0
2016-08-08,8.09,8.13,8.09,8.125,1779,0
2016-08-09,8.01,8.05,8.01,8.05,1996,0
2016-08-10,8.1,8.1,8.1,8.1,1100,0
2016-08-11,8.1105,8.13,8.1089,8.1089,3024,0
2016-08-12,8.05,8.05,8.01,8.01,1330,0
2016-08-15,8.07,8.071,8.07,8.07,5807,0
2016-08-16,8.04,8.06,8.02,8.02,5542,0
2016-08-18,8.14,8.14,8.13,8.14,5332,0
2016-08-19,8.03,8.03,8.0001,8.01,438,0
2016-08-22,8,8.05,8,8.05,1832,0
2016-08-23,8.02,8.0608,8.02,8.0608,2000,0
2016-08-24,8.14,8.14,8.07,8.1,4671,0
2016-08-26,8.14,8.14,8.1399,8.1399,3700,0
2016-08-29,8.146,8.146,8.06,8.12,7253,0
2016-08-30,8.15,8.15,8.01,8.01,5796,0
2016-08-31,8.1531,8.1531,8.02,8.02,8275,0
2016-09-01,8.03,8.06,8.03,8.03,3904,0
2016-09-02,8.15,8.23,8.04,8.04,8302,0
2016-09-06,8.23,8.28,8.1,8.23,20936,0
2016-09-07,8.27,8.34,8.18,8.24,9313,0
2016-09-08,8.26,8.26,8.26,8.26,100,0
2016-09-09,8.2699,8.77,8.16,8.5429,41019,0
2016-09-12,8.66,8.99,8.37,8.49,16882,0
2016-09-13,8.6,8.87,8.49,8.7,33937,0
2016-09-14,8.92,9.051,8.175,8.32,36159,0
2016-09-15,8.36,8.3799,8.15,8.21,4578,0
2016-09-16,8.234,8.37,8.15,8.28,42633,0
2016-09-19,8.35,8.44,8.28,8.3599,86957,0
2016-09-20,8.37,8.4,8.26,8.29,8041,0
2016-09-21,8.35,8.35,8.31,8.32,913,0
2016-09-22,8.34,8.4,8.32,8.33,17855,0
2016-09-23,8.3,8.36,8.19,8.33,16950,0
2016-09-26,8.13,8.1518,7.78,8,111004,0
2016-09-27,8.01,8.05,7.92,8.03,23086,0
2016-09-28,7.99,8.19,7.9401,8.05,5669,0
2016-09-29,7.99,8.04,7.9201,8.03,6255,0
2016-09-30,8,8.05,7.9114,8,48438,0
2016-10-03,8.04,8.12,7.9056,8.03,18585,0
2016-10-04,8.05,8.08,7.95,8.01,4356,0
2016-10-05,8.04,8.11,8.0365,8.11,429,0
2016-10-07,8.11,8.24,7.9301,8.23,14625,0
2016-10-10,8.16,8.33,8.0432,8.16,18056,0
2016-10-11,8.23,8.24,8.1,8.13,40200,0
2016-10-12,8.22,8.22,8.1,8.14,700,0
2016-10-13,8.14,8.24,8.11,8.19,4288,0
2016-10-14,8.02,8.15,7.99,8.02,1324,0
2016-10-17,8.09,8.15,8.0329,8.15,1700,0
2016-10-18,8.2,8.21,8.0241,8.2,206254,0
2016-10-19,8.21,8.21,8.18,8.2,1300,0
2016-10-20,8.21,8.3,8.18,8.28,18011,0
2016-10-24,8.2489,8.3995,8.18,8.3,15653,0
2016-10-25,8.3,8.3,8.1,8.15,9972,0
2016-10-26,8.2,8.2,8.16,8.16,3685,0
2016-10-27,8.1699,8.24,8.1,8.1131,18989,0
2016-10-28,8.19,8.21,8.01,8.14,12210,0
2016-10-31,8.02,8.2,8.02,8.1,32976,0
2016-11-01,8.05,8.06,8.05,8.06,1041,0
2016-11-02,8.04,8.06,8.04,8.05,1043,0
2016-11-03,8.03,8.2,7.89,8.18,22349,0
2016-11-04,8.18,8.29,8.18,8.26,12552,0
2016-11-07,8.35,8.35,8.2,8.22,49776,0
2016-11-08,8.1415,8.29,8.1415,8.25,8500,0
2016-11-09,8.2866,8.34,8.2609,8.34,10186,0
2016-11-10,8.3,8.32,8.23,8.27,21855,0
2016-11-11,8.3,8.33,8.13,8.26,45569,0
2016-11-14,8.3,8.68,8.23,8.68,120128,0
2016-11-15,8.57,8.68,8.57,8.68,482,0
2016-11-16,8.65,8.9,8.65,8.82,13151,0
2016-11-17,8.71,8.75,8.3576,8.75,11826,0
2016-11-18,8.71,8.78,8.66,8.78,8459,0
2016-11-21,8.8534,8.88,8.75,8.85,9961,0
2016-11-22,8.86,8.88,8.71,8.86,16481,0
2016-11-23,8.87,8.9,8.82,8.9,10470,0
2016-11-25,8.88,9,8.87,9,12652,0
2016-11-28,9,9.25,8.89,9.24,15176,0
2016-11-29,9.22,9.49,8.8252,9.3,20889,0
2016-11-30,9.34,9.39,8.9717,9.33,15105,0
2016-12-01,9.3,9.59,9.3,9.33,9462,0
2016-12-02,9.38,9.43,9.37,9.38,1054,0
2016-12-05,9.385,10.86,9.36,10.35,81866,0
2016-12-06,10.38,10.5,10.26,10.48,38698,0
2016-12-07,10.45,10.5,10.2,10.37,29430,0
2016-12-08,10.2,10.2,10.04,10.07,20647,0
2016-12-09,10.09,10.19,9.76,9.99,52606,0
2016-12-12,10,10.065,9.69,9.84,27976,0
2016-12-13,9.89,9.89,9.0581,9.8,24939,0
2016-12-14,9.72,10,9.54,9.7,7992,0
2016-12-15,9.75,10,9.75,9.84,17749,0
2016-12-16,9.89,9.98,9.76,9.94,107080,0
2016-12-19,9.82,10,9.82,10,16679,0
2016-12-20,10,10.2,9.77,10.08,33263,0
2016-12-21,10.03,10.1592,9.67,9.88,36294,0
2016-12-22,9.83,10.07,9.23,9.95,26707,0
2016-12-23,9.95,10.2,9.78,10.2,8821,0
2016-12-27,10.14,10.2,10.08,10.11,10523,0
2016-12-28,10.08,10.08,9.87,9.93,12118,0
2016-12-29,9.88,10,9.8475,9.91,15639,0
2016-12-30,9.91,10.13,9.65,9.85,23677,0
2017-01-03,9.89,10,9.67,9.91,8469,0
2017-01-04,9.9,10.2,9.9,9.95,3382,0
2017-01-05,9.91,9.91,9.9,9.91,699,0
2017-01-06,9.6011,9.95,9.6011,9.95,256,0
2017-01-09,9.72,10,9.72,9.92,13064,0
2017-01-10,9.95,9.95,9.71,9.71,781,0
2017-01-11,9.95,9.95,9.8501,9.93,6186,0
2017-01-12,9.81,9.85,9.69,9.71,1695,0
2017-01-13,9.8,9.95,9.8,9.95,4962,0
2017-01-17,9.9,10.1,9.81,10.06,24530,0
2017-01-18,10,10.25,9.8201,10.18,34676,0
2017-01-19,10.18,10.2,9.81,10.05,44105,0
2017-01-20,9.98,10,9.98,10,2514,0
2017-01-23,10,10.15,9.9687,10.03,17060,0
2017-01-24,10.15,10.15,9.95,10.15,2823,0
2017-01-25,10.199,10.2,9.82,10.2,2835,0
2017-01-26,10.15,10.48,9.9,10.41,37636,0
2017-01-27,10.5273,10.5273,10.37,10.37,2747,0
2017-01-30,10.4,10.4,10.25,10.29,4627,0
2017-01-31,10.48,10.48,10.31,10.31,4101,0
2017-02-01,10.45,10.6,10.43,10.6,9818,0
2017-02-02,10.5525,10.69,10.5525,10.6,2872,0
2017-02-03,10.5283,10.5283,10.07,10.51,7002,0
2017-02-06,10.6399,10.7,10.6399,10.69,2755,0
2017-02-07,10.63,10.9,10.63,10.77,6595,0
2017-02-08,10.9075,10.94,10.89,10.89,5202,0
2017-02-09,10.91,11.05,10.85,10.87,32882,0
2017-02-10,10.931,11.04,10.931,11.04,4095,0
2017-02-13,11.12,11.12,11.0499,11.05,2224,0
2017-02-14,10.971,11.05,10.93,10.96,12877,0
2017-02-15,10.93,11.03,10.93,10.95,9350,0
2017-02-16,11,11.01,10.91,11.01,2153,0
2017-02-17,11.042,11.042,10.96,10.98,2408,0
2017-02-21,10.9,11.05,10.9,11.05,2314,0
2017-02-22,11.1,11.1,10.88,10.99,9842,0
2017-02-24,11,11,10.72,10.88,3436,0
2017-02-27,10.95,11,10.95,11,2785,0
2017-02-28,10.96,11,10.95,10.95,2451,0
2017-03-01,11,11,10.9,10.95,12615,0
2017-03-02,10.95,11,10.95,11,5035,0
2017-03-03,10.96,11,10.95,10.96,1900,0
2017-03-06,10.92,11,10.92,10.98,1736,0
2017-03-07,10.81,10.95,10.81,10.95,200,0
2017-03-08,10.95,10.99,10.95,10.98,1729,0
2017-03-10,10.91,10.99,10.91,10.96,2842,0
2017-03-13,10.89,10.99,10.89,10.99,3056,0
2017-03-14,10.9869,11,10.9869,11,782,0
2017-03-15,11,11,10.95,10.95,894,0
2017-03-16,10.8901,10.9999,10.89,10.96,5104,0
2017-03-17,10.968,11.22,10.968,11.22,13783,0
2017-03-20,11.05,11.1198,11.031,11.06,2637,0
2017-03-21,10.91,11.08,10.9,10.9,7984,0
2017-03-22,10.7463,11.04,10.74,10.87,3763,0
2017-03-24,10.87,10.97,10.84,10.91,1913,0
2017-03-28,10.86,11.1,10.86,11.08,2400,0
2017-03-29,10.96,11,10.95,10.98,12655,0
2017-03-30,10.9777,11.02,10.9,10.9,2841,0
2017-04-03,11.28,11.28,10.93,10.93,4158,0
2017-04-04,10.9821,11.14,10.95,10.97,1705,0
2017-04-05,11.179,11.19,10.93,10.95,12968,0
2017-04-06,11.01,11.48,11,11,21244,0
2017-04-07,11.1025,11.2,11.04,11.2,6292,0
2017-04-10,10.61,11,10.61,11,3921,0
2017-04-11,11.0165,11.34,11.0165,11.08,15798,0
2017-04-12,11.02,11.08,10.98,11.08,3167,0
2017-04-13,11.011,11.011,10.91,10.91,637,0
2017-04-17,10.95,11.14,10.95,10.97,27073,0
2017-04-18,10.91,11.05,10.582,11.02,5989,0
2017-04-19,11.15,11.1956,11.15,11.18,901,0
2017-04-20,11.19,11.19,10.95,10.96,1955,0
2017-04-21,10.98,11,10.98,11,1554,0
2017-04-24,10.98,11.06,10.97,10.99,6564,0
2017-04-25,10.98,11.25,10.98,11.16,8792,0
2017-04-26,11.39,11.44,11.35,11.35,2007,0
2017-04-28,11.29,11.415,11,11.26,8476,0
2017-05-01,11.5324,11.5324,11.19,11.19,3190,0
2017-05-02,11.16,11.4,11.16,11.32,4190,0
2017-05-03,11.38,11.6,11.38,11.6,45670,0
2017-05-04,11.51,11.51,11.51,11.51,1546,0
2017-05-05,11.726,12.01,11.726,11.96,4960,0
2017-05-08,12.08,12.1178,12.0496,12.0999,2257,0
2017-05-09,12.1,12.19,12.1,12.1184,2028,0
2017-05-10,12.18,12.24,11.941,11.98,22146,0
2017-05-11,11.96,12.25,11.96,12.23,112844,0
2017-05-12,12.25,12.25,12.25,12.25,738,0
2017-05-15,12.25,12.25,12.1084,12.24,4279,0
2017-05-16,12.15,12.25,12.12,12.25,6057,0
2017-05-17,12.24,12.24,11.8,11.82,4741,0
2017-05-18,11.9,11.9,11.78,11.84,4542,0
2017-05-19,11.89,11.89,11.61,11.81,2075,0
2017-05-22,11.74,11.74,11.511,11.62,4203,0
2017-05-23,11.75,11.75,11.625,11.65,4493,0
2017-05-24,11.65,11.86,11.65,11.86,3855,0
2017-05-25,11.85,11.9925,11.804,11.85,3987,0
2017-05-26,11.78,11.85,11.63,11.85,836,0
2017-05-30,11.88,11.955,11.61,11.61,9491,0
2017-05-31,11.8,11.989,11.76,11.92,4377,0
2017-06-01,11.91,11.91,11.75,11.75,6911,0
2017-06-02,11.75,11.82,11.2,11.81,52566,0
2017-06-05,11.86,11.9899,11.77,11.95,6521,0
2017-06-06,11.48,11.94,11.43,11.94,1299,0
2017-06-07,11.98,12.04,11.84,11.88,3058,0
2017-06-08,11.8265,12.05,11.812,12.05,5688,0
2017-06-09,12.01,12.25,12.01,12.19,3823,0
2017-06-12,11.992,12.24,11.81,11.81,3361,0
2017-06-13,11.89,12.5244,11.83,11.85,40658,0
2017-06-14,12.11,12.35,11.8,11.8,17978,0
2017-06-15,11.86,12.21,11.65,12.03,9797,0
2017-06-16,12.01,12.01,11.66,11.81,19640,0
2017-06-19,11.95,12.24,11.73,12.01,8503,0
2017-06-20,11.97,12,11.8778,11.98,19705,0
2017-06-21,12,12.2,12,12.14,4931,0
2017-06-22,12.19,12.2,11.92,11.955,5595,0
2017-06-23,11.63,11.9,11.5584,11.65,9741,0
2017-06-26,11.57,11.7,11.43,11.43,2373,0
2017-06-27,11.54,12.21,11.54,12.04,11473,0
2017-06-28,12.04,12.24,11.8288,11.99,5530,0
2017-06-29,12.21,12.35,12.0072,12.25,11012,0
2017-06-30,12.35,12.45,12.07,12.32,7524,0
2017-07-05,12.2832,12.51,12.16,12.16,20228,0
2017-07-06,12.107,12.6,12.107,12.6,8465,0
2017-07-07,12.65,12.7,12.466,12.7,3538,0
2017-07-10,12.75,12.75,12.61,12.6472,3362,0
2017-07-11,12.65,12.65,11.9,12.2,20303,0
2017-07-12,12.3746,12.4,12.01,12.17,6050,0
2017-07-13,12,12,11.9,12,3300,0
2017-07-14,11.75,11.86,11.72,11.86,310,0
2017-07-17,12.08,12.08,11.81,11.85,7832,0
2017-07-18,11.7,11.82,11.61,11.82,6973,0
2017-07-19,11.9199,11.9199,11.9199,11.9199,360,0
2017-07-20,11.82,11.9,11.82,11.89,942,0
2017-07-21,11.86,12.55,11.82,12.47,121129,0
2017-07-24,12.4,12.45,12.25,12.36,36031,0
2017-07-25,12.45,12.45,12.1,12.3,30536,0
2017-07-26,12.253,12.2601,12.25,12.25,17841,0
2017-07-27,12.25,12.25,12.05,12.07,4192,0
2017-07-28,11.903,12.08,11.8,11.95,11662,0
2017-07-31,11.87,11.93,11.63,11.84,28736,0
2017-08-01,11.85,11.88,11.62,11.68,3725,0
2017-08-02,11.62,11.62,11.4101,11.43,6820,0
2017-08-03,12.02,12.02,11.4,11.45,11436,0
2017-08-04,11.4521,11.5418,11.4521,11.53,663,0
2017-08-07,11.45,11.75,11.45,11.75,10656,0
2017-08-08,11.53,11.54,11.52,11.54,817,0
2017-08-09,11.5,11.815,11.5,11.58,5535,0
2017-08-10,11.6515,11.6515,11.45,11.45,10702,0
2017-08-11,11.4647,11.4675,11.2,11.26,18800,0
2017-08-14,11.4841,11.4841,11.3,11.35,8980,0
2017-08-15,11.35,11.399,11.3,11.3,3994,0
2017-08-16,11.4,11.46,11.35,11.46,10843,0
2017-08-17,11.4,11.4,11.39,11.4,582,0
2017-08-18,11.32,11.34,11.15,11.15,7735,0
2017-08-21,11.4,11.4144,11.4,11.4144,1983,0
2017-08-22,11.41,11.49,11.36,11.4525,5999,0
2017-08-23,11.5,11.5,11.4,11.4,8222,0
2017-08-24,11.4,11.41,11.36,11.41,13936,0
2017-08-25,11.1635,11.47,11.1635,11.46,1589,0
2017-08-28,11.39,11.79,11.39,11.5,7598,0
2017-08-29,11.55,11.7,11.19,11.37,15382,0
2017-08-30,11.5905,11.81,11.47,11.81,16859,0
2017-08-31,11.81,11.81,11.66,11.67,10915,0
2017-09-05,11.7,11.7225,11.56,11.7,9166,0
2017-09-06,11.63,11.63,11.27,11.27,18842,0
2017-09-07,11.49,11.6999,11.31,11.69,35748,0
2017-09-08,11.52,11.55,11,11.5,28695,0
2017-09-11,11.28,11.435,11.28,11.35,11244,0
2017-09-12,10.95,11.27,10.9,11.25,7620,0
2017-09-13,11.3,11.31,11.0255,11.29,12746,0
2017-09-14,11.34,11.34,11.27,11.3,3091,0
2017-09-15,11.19,11.87,11.18,11.86,23131,0
2017-09-18,11.38,11.5,11.38,11.5,1025,0
2017-09-19,11.4094,11.66,11.4094,11.66,12132,0
2017-09-20,11.52,11.65,11.24,11.65,13186,0
2017-09-21,11.51,11.7,11.41,11.7,14822,0
2017-09-22,11.67,12,11.67,12,3728,0
2017-09-25,11.3866,11.95,11.3866,11.87,2276,0
2017-09-26,11.441,11.75,11.441,11.75,606,0
2017-09-27,11.74,11.78,11.6369,11.711,6932,0
2017-09-28,11.7,11.89,11.7,11.78,25688,0
2017-09-29,11.71,11.82,11.7,11.71,4401,0
2017-10-02,11.7301,11.84,11.6,11.76,9388,0
2017-10-03,11.61,11.85,11.601,11.84,12041,0
2017-10-04,11.76,11.76,11.76,11.76,114,0
2017-10-05,11.7854,11.7854,11.7854,11.7854,393,0
2017-10-06,11.7161,11.78,11.7161,11.78,1938,0
2017-10-09,11.531,11.82,11.5301,11.65,14784,0
2017-10-10,11.65,11.69,11.61,11.65,6312,0
2017-10-11,11.57,11.85,11.57,11.65,7955,0
2017-10-12,11.63,11.79,11.6,11.61,4174,0
2017-10-13,11.78,11.78,11.62,11.74,2838,0
2017-10-16,11.74,11.7937,11.73,11.75,1757,0
2017-10-17,11.56,11.6732,11.56,11.61,4603,0
2017-10-18,11.52,11.65,11.5,11.58,7830,0
2017-10-19,11.59,11.88,11.59,11.88,7104,0
2017-10-20,11.57,11.57,11.55,11.55,826,0
2017-10-23,11.62,11.62,11.6,11.6,1350,0
2017-10-24,11.55,11.79,11.55,11.6,22693,0
2017-10-25,11.62,11.68,11.5,11.68,2738,0
2017-10-26,11.62,11.65,11.62,11.65,1700,0
2017-10-27,11.6,11.77,11.6,11.72,2725,0
2017-10-30,11.69,11.85,11.44,11.685,3263,0
2017-10-31,11.66,11.7,11.66,11.69,1950,0
2017-11-01,11.721,11.785,11.72,11.74,3417,0
2017-11-02,11.61,11.714,11.61,11.7,4207,0
2017-11-03,11.61,11.61,11.5,11.55,17554,0
2017-11-06,11.6581,11.6815,11.6,11.62,6420,0
2017-11-07,11.6459,11.6459,11.56,11.56,1192,0
2017-11-08,11.63,11.63,11.55,11.58,5950,0
2017-11-09,11.56,11.58,11.56,11.58,514,0
2017-11-10,11.55,11.66,11.55,11.61,8910,0
