Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.99,7.5,6.99,7.15,14719,0
2005-02-28,7.87,7.87,7.06,7.18,5190,0
2005-03-01,7.05,7.06,7.05,7.06,1100,0
2005-03-02,7.16,7.18,7.15,7.18,900,0
2005-03-03,7.22,7.38,7.05,7.08,2640,0
2005-03-04,7.07,7.08,6.92,7,5749,0
2005-03-07,7,7.05,7,7.05,1800,0
2005-03-08,7.1,7.1,6.9,6.97,4151,0
2005-03-09,6.9,7.02,6.9,7.02,2429,0
2005-03-10,7.1,7.4,7.1,7.11,8245,0
2005-03-11,7.19,7.25,7.19,7.21,6712,0
2005-03-14,7.07,7.09,6.99,7.09,1900,0
2005-03-15,7.09,7.2,6.95,6.95,3580,0
2005-03-16,6.95,6.95,6.91,6.95,3400,0
2005-03-17,6.95,7.03,6.91,7,5450,0
2005-03-18,6.91,7.24,6.85,7.18,11761,0
2005-03-21,7,7.32,6.41,6.98,14845,0
2005-03-22,6.95,6.98,6.77,6.77,1450,0
2005-03-23,6.24,6.59,6.24,6.5,7950,0
2005-03-24,6.59,6.98,6.4,6.54,19646,0
2005-03-28,6.24,6.98,6.23,6.82,15664,0
2005-03-29,6.9,6.9,6.65,6.67,6705,0
2005-03-30,6.62,6.99,6.62,6.96,22049,0
2005-03-31,7,7.15,7,7.15,12308,0
2005-04-01,7.2,7.25,6.82,7.18,16042,0
2005-04-04,7.23,7.23,6.5,6.59,1084,0
2005-04-05,6.67,7.15,6.67,7.04,12181,0
2005-04-06,7.04,7.17,6.93,7.12,22806,0
2005-04-07,7.19,8.26,6.95,7.12,149579,0
2005-04-08,7.25,7.74,7.05,7.18,42997,0
2005-04-11,7.1,7.67,7.02,7.2,22454,0
2005-04-12,7.21,7.22,7.1,7.15,4361,0
2005-04-13,7.28,7.42,7.2,7.23,3588,0
2005-04-14,7.15,7.56,7.09,7.2,12904,0
2005-04-15,7.32,7.32,6.6,7.1,14862,0
2005-04-18,6.85,7.33,6.4,7.07,16730,0
2005-04-19,7.42,7.63,6.75,6.87,8200,0
2005-04-20,7.23,7.45,6.96,7.25,3101,0
2005-04-21,7,7.25,7,7.2,7062,0
2005-04-22,7.12,7.5,7.05,7.06,9219,0
2005-04-25,7.05,8.6,7.05,8.13,55134,0
2005-04-26,8.28,8.4,7.56,8.28,45830,0
2005-04-27,8.5,8.5,7.8,7.83,14938,0
2005-04-28,7.54,8.37,7.54,8.02,9516,0
2005-04-29,7.84,8.46,7.84,8.31,10798,0
2005-05-02,7.97,8.48,7.67,8.3,23005,0
2005-05-03,8.3,8.3,7.87,8,15020,0
2005-05-04,8.25,8.41,8.21,8.21,1910,0
2005-05-05,8.11,8.5,8.1,8.44,7640,0
2005-05-06,8.65,9,8.27,8.98,26616,0
2005-05-09,9,9.15,8.65,8.74,36441,0
2005-05-10,9.14,9.14,8.67,8.67,11811,0
2005-05-11,8.6,8.97,8.6,8.75,15100,0
2005-05-12,8.6,8.85,8.6,8.79,10915,0
2005-05-13,8.46,8.75,7.75,8.75,28673,0
2005-05-16,8.35,8.68,8.16,8.51,9098,0
2005-05-17,8.34,8.6,8.14,8.4,12542,0
2005-05-18,8.85,8.85,8.21,8.37,2320,0
2005-05-19,8.14,8.45,8.14,8.33,4981,0
2005-05-20,8.34,8.52,8.21,8.52,5833,0
2005-05-23,9,9.05,8.53,8.99,15129,0
2005-05-24,8.89,9.25,8.66,9.23,17223,0
2005-05-25,9.35,9.45,9.25,9.45,15243,0
2005-05-26,9.45,9.58,9.4,9.42,12167,0
2005-05-27,9.7,9.7,9.21,9.37,12741,0
2005-05-31,9.38,9.38,9.21,9.3,3440,0
2005-06-01,9.25,9.75,9.2,9.47,13947,0
2005-06-02,9.5,9.5,9.41,9.45,7150,0
2005-06-03,9.45,9.5,9.11,9.28,13465,0
2005-06-06,9.45,9.5,9.23,9.5,7702,0
2005-06-07,9.58,9.58,9.52,9.58,3475,0
2005-06-08,9.6,9.78,9.5,9.78,20933,0
2005-06-09,9.85,9.85,9.2,9.68,15470,0
2005-06-10,9.75,10.01,9.41,9.93,21480,0
2005-06-13,10,10,9.56,9.8,9735,0
2005-06-14,9.57,9.78,9.25,9.33,8192,0
2005-06-15,9.6,9.7,9.44,9.69,8772,0
2005-06-16,9.85,9.85,9.68,9.68,1128,0
2005-06-17,9.34,9.61,8.06,8.8,120562,0
2005-06-20,8.18,8.9,8.18,8.75,22121,0
2005-06-21,8.75,8.88,8.67,8.85,3480,0
2005-06-22,8.62,8.66,7.8,8.16,69397,0
2005-06-23,7.92,8.3,7.92,8.28,7823,0
2005-06-24,8.1,8.26,7.69,8.2,24200,0
2005-06-27,8.04,8.32,8,8.32,6800,0
2005-06-28,8.15,8.3,8,8.29,19706,0
2005-06-29,8.01,8.4,8.01,8.38,1899,0
2005-06-30,8.14,8.43,8.14,8.2,2426,0
2005-07-01,8.15,8.36,8.15,8.25,2765,0
2005-07-05,8.59,8.65,8.39,8.59,5870,0
2005-07-06,8.59,8.59,8.59,8.59,250,0
2005-07-07,8.85,8.85,8.26,8.68,4500,0
2005-07-08,8.66,8.69,8.45,8.69,5061,0
2005-07-11,8.89,9,8.8,8.95,10073,0
2005-07-12,9.1,9.17,9.1,9.17,1100,0
2005-07-13,9.98,9.98,8.97,9.73,27753,0
2005-07-14,9.75,9.8,9.09,9.12,7153,0
2005-07-15,9.12,9.66,9.06,9.63,11890,0
2005-07-18,9.74,9.76,9.42,9.42,4195,0
2005-07-19,9.56,11.95,9.41,9.9,758648,0
2005-07-20,11.06,11.61,10.05,10.21,1125611,0
2005-07-21,10.24,10.25,9.04,9.26,157868,0
2005-07-22,9.06,9.48,8.8,8.8,92572,0
2005-07-25,8.4,9.38,8.32,8.5,61532,0
2005-07-26,8.4,8.69,8.04,8.14,37413,0
2005-07-27,8.6,8.75,8.12,8.45,58922,0
2005-07-28,8.5,8.6,8.5,8.55,6690,0
2005-07-29,8.61,8.61,8.5,8.6,23670,0
2005-08-01,8.43,8.65,8.25,8.26,31495,0
2005-08-02,8.3,8.43,8,8.37,57359,0
2005-08-03,8.19,8.41,8.19,8.4,12301,0
2005-08-04,8.29,8.57,8.1,8.35,38380,0
2005-08-05,8.35,8.35,8.1,8.15,6250,0
2005-08-08,8.07,8.12,7.79,7.95,34752,0
2005-08-09,8,8.22,7.95,8,27492,0
2005-08-10,8.05,8.07,7.96,7.96,14667,0
2005-08-11,8,8.46,8,8.24,17078,0
2005-08-12,8.37,8.37,8.1,8.16,3300,0
2005-08-15,8.23,8.23,8.1,8.1,4400,0
2005-08-16,8.1,8.15,8,8.09,3657,0
2005-08-17,8,8.48,8,8.28,20838,0
2005-08-18,8.2,8.47,8.19,8.41,8800,0
2005-08-19,8.49,8.49,8.15,8.15,10550,0
2005-08-22,8.1,8.15,8.05,8.15,8583,0
2005-08-23,8.06,8.4,8.05,8.32,6990,0
2005-08-24,8.15,8.44,8.05,8.39,5595,0
2005-08-25,8.11,8.24,8.11,8.16,1900,0
2005-08-26,8.15,8.25,8.13,8.15,7235,0
2005-08-29,8.07,8.4,8.05,8.23,9668,0
2005-08-30,8.05,8.16,7.99,8.1,7501,0
2005-08-31,8.1,8.32,8.1,8.32,14126,0
2005-09-01,8.2,8.24,8.12,8.24,5000,0
2005-09-02,8.13,8.16,8.1,8.16,5766,0
2005-09-06,8.23,8.25,8.14,8.14,12300,0
2005-09-07,8.14,8.17,8.01,8.01,8347,0
2005-09-08,8.02,8.02,7.47,7.7,41415,0
2005-09-09,7.51,7.99,7.51,7.84,20729,0
2005-09-12,7.7,7.97,7.7,7.89,12492,0
2005-09-13,7.7,7.88,7.7,7.88,1998,0
2005-09-14,7.89,8,7.82,7.99,13763,0
2005-09-15,8.2,8.2,7.83,7.83,4195,0
2005-09-16,8.03,8.03,7.82,7.82,2900,0
2005-09-19,7.82,7.87,7.8,7.82,10440,0
2005-09-20,7.7,7.97,7.7,7.8,2600,0
2005-09-21,7.95,7.95,7.9,7.9,5100,0
2005-09-22,7.9,7.9,7.6,7.64,12587,0
2005-09-23,7.5,7.7,7.5,7.65,11925,0
2005-09-26,7.73,8.13,7.53,7.89,25685,0
2005-09-27,8.16,9.1,8,8.25,77826,0
2005-09-28,8.27,8.34,8.01,8.29,6148,0
2005-09-29,7.16,7.9,6.2,7.2,143026,0
2005-09-30,7.19,7.19,6.88,6.88,18550,0
2005-10-03,6.73,6.98,6.24,6.58,54054,0
2005-10-04,6.6,6.71,6.6,6.67,12586,0
2005-10-05,6.69,6.81,6.62,6.81,16583,0
2005-10-06,6.85,6.85,6.8,6.8,2600,0
2005-10-07,6.8,6.8,6.58,6.65,11294,0
2005-10-10,7.83,7.83,6.8,6.87,13069,0
2005-10-11,6.66,6.94,6.66,6.66,4820,0
2005-10-12,6.67,6.76,6.57,6.74,5800,0
2005-10-13,6.8,6.8,6.77,6.8,1980,0
2005-10-14,6.9,7,6.81,6.93,3500,0
2005-10-17,7.17,7.17,6.94,6.94,1030,0
2005-10-18,7.19,7.19,6.61,6.79,11650,0
2005-10-19,6.71,6.71,6.51,6.6,13342,0
2005-10-20,6.92,6.92,6.88,6.88,1300,0
2005-10-21,6.61,6.67,6.61,6.61,3455,0
2005-10-24,6.6,6.76,6.6,6.76,1600,0
2005-10-25,6.6,6.61,6.6,6.6,1100,0
2005-10-26,6.88,6.88,6.6,6.67,4000,0
2005-10-27,6.6,6.62,6.55,6.62,2770,0
2005-10-28,6.58,6.67,6.01,6.33,12646,0
2005-10-31,6.55,6.55,5.65,5.8,26937,0
2005-11-01,5.64,6.3,5.4,5.93,27784,0
2005-11-02,6.27,6.27,5.87,6.1,34302,0
2005-11-03,6.09,6.24,5.9,5.9,40985,0
2005-11-04,6,6,5.87,5.87,3632,0
2005-11-07,6,6.11,5.87,5.99,10900,0
2005-11-08,6.15,6.22,6.07,6.07,1602,0
2005-11-09,5.9,6,5.87,5.9,2958,0
2005-11-10,6.06,6.1,5.8,5.8,9642,0
2005-11-11,5.88,6.1,5.88,5.93,6713,0
2005-11-14,5.81,5.99,5.81,5.9,2295,0
2005-11-15,5.65,6.01,5.5,5.78,26635,0
2005-11-16,5.75,6,5.75,5.81,8165,0
2005-11-17,5.81,5.9,5.81,5.85,2300,0
2005-11-18,6.02,6.02,5.81,5.9,4370,0
2005-11-21,5.81,5.96,5.81,5.95,1600,0
2005-11-22,5.81,5.82,5.76,5.76,2502,0
2005-11-23,5.76,5.97,5.74,5.97,9500,0
2005-11-25,5.99,5.99,5.99,5.99,167,0
2005-11-28,6.01,6.01,5.85,5.9,6500,0
2005-11-29,5.9,5.9,5.65,5.7,18206,0
2005-11-30,5.68,5.81,5.68,5.7,1600,0
2005-12-01,5.75,5.83,5.67,5.68,1300,0
2005-12-02,5.65,5.8,5.65,5.73,500,0
2005-12-05,5.7,5.71,5.5,5.5,10050,0
2005-12-06,5.7,5.93,5.47,5.8,18478,0
2005-12-07,5.81,6.98,5.8,6.98,81212,0
2005-12-08,6.99,7.45,6.43,7.14,46090,0
2005-12-09,7.14,7.25,6.84,6.96,34687,0
2005-12-12,6.89,7,6.47,6.61,31841,0
2005-12-13,6.47,6.94,6.45,6.84,36133,0
2005-12-14,6.76,6.98,6.55,6.75,34985,0
2005-12-15,6.58,6.9,6.25,6.25,24763,0
2005-12-16,6.36,6.66,6.34,6.43,5127,0
2005-12-19,6.25,6.74,6.25,6.45,1200,0
2005-12-20,6.26,6.45,6.25,6.39,22063,0
2005-12-21,6.43,6.43,6.3,6.3,3300,0
2005-12-22,6.55,6.55,6.1,6.1,6088,0
2005-12-23,6.2,6.44,6.2,6.22,900,0
2005-12-27,6.3,6.34,6.09,6.09,8902,0
2005-12-28,6.2,6.41,6.2,6.37,1506,0
2005-12-29,6.3,6.71,6.3,6.62,19996,0
2005-12-30,6.62,6.62,6.12,6.23,16298,0
2006-01-03,6.13,6.35,6.06,6.26,2944,0
2006-01-04,6.37,6.47,6.16,6.28,1600,0
2006-01-05,6.16,6.39,6,6.31,7075,0
2006-01-06,6.27,6.75,6.23,6.34,37750,0
2006-01-09,6.74,7.47,6.27,6.62,84528,0
2006-01-10,6.57,6.57,6.16,6.18,38570,0
2006-01-11,6.26,6.57,6.26,6.45,20900,0
2006-01-12,6.76,6.76,6.15,6.16,9133,0
2006-01-13,6.1,6.33,6.1,6.14,9087,0
2006-01-17,6.2,6.31,6.06,6.25,8760,0
2006-01-18,6.49,6.51,6.27,6.31,3240,0
2006-01-19,6.25,6.35,6.1,6.23,15400,0
2006-01-20,6.5,6.5,6.4,6.4,1974,0
2006-01-23,6.6,6.6,6.36,6.5,2342,0
2006-01-24,6.59,6.59,6.21,6.5,18046,0
2006-01-25,6.41,6.5,6.4,6.4,4821,0
2006-01-26,6.4,6.4,6.36,6.36,1756,0
2006-01-27,6.52,6.61,6.17,6.23,28604,0
2006-01-30,6.49,7.4,6.08,6.85,86451,0
2006-01-31,7.19,7.19,6.85,6.92,10016,0
2006-02-01,6.82,6.82,6.57,6.67,800,0
2006-02-02,6.74,7.18,6.67,6.83,7516,0
2006-02-03,6.67,6.83,6.67,6.83,1726,0
2006-02-06,7,7.11,6.83,6.87,5266,0
2006-02-07,6.85,6.85,6.56,6.59,3467,0
2006-02-08,6.7,6.81,6.55,6.63,7073,0
2006-02-09,6.64,6.66,6.57,6.57,2520,0
2006-02-10,6.57,6.8,6.57,6.57,9454,0
2006-02-13,6.5,6.51,6.5,6.51,1000,0
2006-02-14,6.61,6.61,6.61,6.61,100,0
2006-02-15,6.79,6.79,6.65,6.65,633,0
2006-02-16,6.62,6.64,6.5,6.5,2167,0
2006-02-17,6.16,6.86,6.1,6.52,5767,0
2006-02-21,6.37,6.79,6.33,6.55,15100,0
2006-02-22,6.55,6.74,6.43,6.43,19794,0
2006-02-23,6.55,6.7,6.55,6.7,1600,0
2006-02-24,6.68,6.69,6.54,6.69,975,0
2006-02-27,6.5,6.5,6.32,6.32,5505,0
2006-02-28,6.39,6.65,6.32,6.42,8100,0
2006-03-01,6.65,6.67,6.42,6.47,11247,0
2006-03-02,6.36,6.68,6.36,6.46,4805,0
2006-03-03,6.47,6.65,6.42,6.65,9300,0
2006-03-06,6.7,6.7,6.41,6.42,8726,0
2006-03-07,6.42,6.49,6.35,6.35,6450,0
2006-03-08,6.32,6.39,6.24,6.26,8093,0
2006-03-09,6.29,6.3,6.26,6.26,4060,0
2006-03-10,6.3,6.54,6.25,6.25,12176,0
2006-03-13,6.2,6.6,6.15,6.4,7658,0
2006-03-14,6.51,6.55,6.44,6.45,9218,0
2006-03-15,6.55,6.87,6.42,6.49,3104,0
2006-03-16,6.65,6.65,6.6,6.65,9300,0
2006-03-17,6.53,6.53,6.42,6.47,1900,0
2006-03-20,6.57,6.57,6.43,6.43,4120,0
2006-03-21,6.42,6.42,6.22,6.32,6332,0
2006-03-22,6.31,6.37,6.31,6.33,5632,0
2006-03-23,6.36,6.38,6.35,6.36,10868,0
2006-03-24,6.37,6.37,6.37,6.37,2940,0
2006-03-27,6.5,6.57,6.46,6.5,3865,0
2006-03-28,6.5,6.62,6.5,6.54,10581,0
2006-03-29,6.55,6.55,6.52,6.52,600,0
2006-03-30,6.6,6.65,6.52,6.54,5916,0
2006-03-31,6.7,6.71,6.6,6.68,4910,0
2006-04-03,6.64,6.65,6.25,6.27,68772,0
2006-04-04,6.25,6.28,5.89,5.93,31959,0
2006-04-05,5.78,6.1,5.78,5.95,10834,0
2006-04-06,6,6.22,5.9,6.12,7702,0
2006-04-07,5.96,6,5.96,6,2002,0
2006-04-10,6.16,6.16,5.98,6,1468,0
2006-04-11,6.02,6.02,5.96,6.01,1500,0
2006-04-12,6.05,6.14,5.97,6.03,2400,0
2006-04-17,5.96,6.11,5.92,6.06,9000,0
2006-04-18,5.99,6.25,5.95,6.03,9739,0
2006-04-19,6.03,6.04,5.97,5.99,1950,0
2006-04-20,5.97,5.97,5.95,5.95,2784,0
2006-04-21,6.13,6.22,6.12,6.13,8924,0
2006-04-24,6.27,6.42,6.13,6.42,3014,0
2006-04-25,6.42,8.39,6.41,7.51,117692,0
2006-04-26,7.73,7.81,7.05,7.49,29837,0
2006-04-27,7.49,7.55,7.11,7.18,13018,0
2006-04-28,7.11,7.27,7.11,7.15,2400,0
2006-05-01,7.05,7.46,7.05,7.46,7170,0
2006-05-02,7.46,7.46,6.92,6.98,10228,0
2006-05-03,6.95,6.98,6.8,6.98,12863,0
2006-05-04,7.04,7.04,7.04,7.04,100,0
2006-05-05,7.03,7.03,6.86,6.99,7069,0
2006-05-08,7.29,7.33,7.15,7.3,5000,0
2006-05-09,7.39,7.39,7.01,7.22,4100,0
2006-05-10,7.15,7.15,6.84,6.85,16104,0
2006-05-11,6.9,7.1,6.9,7.09,22357,0
2006-05-12,7,7.05,6.96,6.96,2851,0
2006-05-15,7,7.04,6.81,6.82,7990,0
2006-05-16,6.9,6.96,6.81,6.95,2267,0
2006-05-17,7.05,7.45,6.81,6.98,15035,0
2006-05-18,7.05,7.05,6.58,6.85,15919,0
2006-05-19,6.99,7.09,6.59,6.93,16000,0
2006-05-22,6.7,7.03,6.27,6.5,16995,0
2006-05-23,6.33,6.53,6.33,6.39,5445,0
2006-05-24,6.45,6.86,6.4,6.48,16911,0
2006-05-25,6.43,6.58,6.43,6.5,300,0
2006-05-26,6.6,6.6,6.6,6.6,1150,0
2006-05-30,6.52,6.92,6.46,6.56,7288,0
2006-05-31,6.83,7.04,6.55,6.9,5675,0
2006-06-01,7.1,7.14,7,7,2500,0
2006-06-02,7.01,7.01,6.99,7.01,400,0
2006-06-05,7.2,7.2,7.04,7.18,7300,0
2006-06-06,7.08,7.08,6.95,6.95,9364,0
2006-06-07,7.09,7.09,6.97,6.98,1350,0
2006-06-08,6.95,6.98,6.75,6.81,7700,0
2006-06-09,6.81,7.06,6.79,6.93,22116,0
2006-06-12,7,7,6.78,6.79,7550,0
2006-06-13,7.06,7.06,6.86,6.88,9302,0
2006-06-14,6.74,6.95,6.74,6.78,5000,0
2006-06-15,6.91,6.94,6.75,6.81,5595,0
2006-06-16,6.97,6.99,6.82,6.97,7800,0
2006-06-19,6.9,6.99,6.75,6.8,4803,0
2006-06-20,6.83,7.03,6.83,6.95,13279,0
2006-06-21,7.06,7.06,6.8,6.8,8468,0
2006-06-22,6.88,6.88,6.81,6.87,4784,0
2006-06-23,6.9,7.02,6.84,6.87,5200,0
2006-06-26,6.88,7.05,6.88,6.97,2200,0
2006-06-27,7,7.05,7,7,4641,0
2006-06-28,7.06,7.33,7.06,7.28,3860,0
2006-06-29,7.4,7.49,7.33,7.44,13500,0
2006-06-30,7.49,7.49,7.45,7.45,1500,0
2006-07-05,7.44,7.73,7.21,7.73,13451,0
2006-07-06,7.71,7.91,7.68,7.89,5500,0
2006-07-07,7.66,7.86,7.6,7.69,9274,0
2006-07-10,7.86,7.94,7.75,7.85,5258,0
2006-07-11,7.75,7.92,7.71,7.83,5900,0
2006-07-12,7.89,7.98,7.82,7.93,8696,0
2006-07-13,7.9,7.97,7.9,7.97,998,0
2006-07-14,7.86,7.98,7.64,7.77,4980,0
2006-07-17,7.75,7.87,7.67,7.74,1200,0
2006-07-18,7.97,7.97,7.04,7.57,28525,0
2006-07-19,7.6,7.99,6.97,7.5,32463,0
2006-07-20,7.51,7.51,6.98,7.35,11700,0
2006-07-21,7.35,7.87,7.08,7.49,22426,0
2006-07-24,7.32,7.55,6.9,7.04,16491,0
2006-07-25,7.09,7.24,7.04,7.04,4151,0
2006-07-26,6.91,6.91,6.85,6.85,3399,0
2006-07-27,6.98,7.18,6.86,7.18,10190,0
2006-07-28,7.01,7.05,6.85,6.85,7322,0
2006-07-31,6.83,6.96,6.83,6.9,5200,0
2006-08-01,6.95,7.16,6.85,7.05,6395,0
2006-08-02,7.05,7.19,6.58,6.78,21610,0
2006-08-03,6.61,6.76,6.6,6.75,9814,0
2006-08-04,6.82,6.87,6.68,6.78,5620,0
2006-08-07,6.79,6.98,6.6,6.78,10182,0
2006-08-08,6.61,6.8,6.6,6.66,6560,0
2006-08-09,6.9,6.95,6.7,6.77,3835,0
2006-08-10,6.67,6.67,6.6,6.6,906,0
2006-08-14,6.9,6.9,6.64,6.69,11102,0
2006-08-15,6.72,6.89,6.68,6.77,7392,0
2006-08-16,6.73,6.86,6.65,6.65,6049,0
2006-08-17,6.74,6.86,6.65,6.65,11288,0
2006-08-18,6.87,6.99,6.73,6.81,7341,0
2006-08-21,6.8,6.95,6.8,6.8,5560,0
2006-08-22,6.95,6.95,6.7,6.7,4779,0
2006-08-23,6.95,6.95,6.72,6.85,1400,0
2006-08-24,6.72,6.97,6.72,6.8,700,0
2006-08-25,6.8,6.98,6.76,6.84,7051,0
2006-08-28,6.81,6.91,6.74,6.78,4318,0
2006-08-29,6.8,6.9,6.77,6.77,3100,0
2006-08-30,6.75,6.79,6.75,6.79,1750,0
2006-08-31,6.8,6.8,6.8,6.8,2216,0
2006-09-01,6.82,6.83,6.8,6.83,950,0
2006-09-05,6.93,6.96,6.75,6.75,5833,0
2006-09-06,6.75,6.81,6.27,6.7,9272,0
2006-09-07,6.6,6.84,6.45,6.6,10259,0
2006-09-08,6.78,6.78,6.58,6.69,2150,0
2006-09-11,6.78,6.86,6.52,6.78,3103,0
2006-09-12,6.97,6.98,6.56,6.78,7120,0
2006-09-13,6.77,6.96,6.75,6.82,4995,0
2006-09-14,6.98,6.99,6.68,6.7,8625,0
2006-09-15,6.75,6.81,6.65,6.76,7200,0
2006-09-18,6.6,6.78,6.6,6.75,3277,0
2006-09-19,6.7,6.75,6.7,6.75,540,0
2006-09-20,6.8,6.92,6.8,6.88,3758,0
2006-09-21,6.75,6.99,6.75,6.99,2333,0
2006-09-22,6.99,6.99,6.99,6.99,200,0
2006-09-25,6.75,6.85,6.75,6.77,3628,0
2006-09-26,6.79,6.93,6.79,6.8,6900,0
2006-09-27,6.78,6.88,6.71,6.73,2521,0
2006-09-28,6.73,6.73,6.72,6.72,1200,0
2006-09-29,6.73,7,6.63,6.78,10352,0
2006-10-02,6.95,6.95,6.41,6.89,2546,0
2006-10-03,6.93,6.93,6.66,6.66,3870,0
2006-10-04,6.76,6.85,6.76,6.85,1500,0
2006-10-05,6.67,6.87,6.66,6.66,3733,0
2006-10-06,6.75,6.83,6.75,6.75,800,0
2006-10-09,6.77,6.93,6.73,6.85,6955,0
2006-10-10,6.82,6.9,6.6,6.6,13858,0
2006-10-11,6.76,6.8,6.71,6.71,600,0
2006-10-12,6.67,6.7,6.61,6.7,470,0
2006-10-13,6.55,6.73,6.55,6.73,734,0
2006-10-16,6.74,6.75,6.74,6.75,1576,0
2006-10-17,6.71,6.85,6.71,6.83,633,0
2006-10-18,6.76,6.83,6.76,6.82,600,0
2006-10-19,6.75,6.82,6.72,6.81,5738,0
2006-10-20,6.75,6.83,6.68,6.83,3638,0
2006-10-23,6.87,6.91,6.6,6.6,6700,0
2006-10-24,6.74,6.92,6.71,6.76,9327,0
2006-10-25,6.9,6.9,6.7,6.71,3090,0
2006-10-26,7.05,7.05,6.65,6.8,11078,0
2006-10-27,6.74,6.92,6.71,6.79,3340,0
2006-10-30,6.69,6.82,6.69,6.74,700,0
2006-10-31,6.65,6.79,6.65,6.79,681,0
2006-11-01,6.75,6.75,6.75,6.75,586,0
2006-11-02,6.73,6.81,6.72,6.72,3600,0
2006-11-03,6.71,6.71,6.7,6.7,1100,0
2006-11-06,6.71,6.85,6.67,6.8,3916,0
2006-11-08,6.66,6.77,6.66,6.76,2950,0
2006-11-09,6.75,6.75,6.74,6.75,1000,0
2006-11-10,6.75,6.79,6.75,6.75,1896,0
2006-11-13,6.86,6.91,6.66,6.66,13224,0
2006-11-14,6.76,6.9,6.76,6.81,3400,0
2006-11-15,6.94,6.94,6.67,6.77,13760,0
2006-11-16,6.72,6.94,6.67,6.78,7085,0
2006-11-17,6.7,6.91,6.68,6.74,5499,0
2006-11-20,6.72,6.82,6.58,6.82,15114,0
2006-11-21,6.91,7,6.85,7,8691,0
2006-11-22,7,7.86,7,7.76,50442,0
2006-11-24,7.77,7.83,7.38,7.49,8140,0
2006-11-27,7.56,7.74,7.25,7.42,15630,0
2006-11-28,7.54,7.54,7.36,7.48,4860,0
2006-11-29,7.38,7.38,7.06,7.24,9886,0
2006-11-30,7.1,7.22,7.06,7.18,4355,0
2006-12-01,7.08,7.14,7.08,7.13,6000,0
2006-12-04,7.13,7.83,7.13,7.38,21786,0
2006-12-05,7.31,7.66,7.29,7.47,20123,0
2006-12-06,7.38,7.6,7.31,7.44,7860,0
2006-12-07,7.5,7.6,7.39,7.48,5666,0
2006-12-08,7.42,7.55,7.42,7.5,1400,0
2006-12-11,7.5,7.5,7.36,7.38,6210,0
2006-12-12,7.5,7.5,7.38,7.46,7618,0
2006-12-13,7.35,7.42,7.16,7.25,17613,0
2006-12-14,7.18,7.38,7.16,7.29,6020,0
2006-12-15,7.22,7.29,7.1,7.21,11960,0
2006-12-18,7.21,7.24,7.21,7.23,6964,0
2006-12-19,7.24,7.43,7.24,7.35,4904,0
2006-12-20,7.4,7.42,7.35,7.37,3466,0
2006-12-21,7.37,7.44,7.3,7.44,10080,0
2006-12-22,7.4,7.45,7.39,7.45,450,0
2006-12-26,7.32,7.4,7.31,7.4,400,0
2006-12-27,7.35,7.45,7.35,7.4,3429,0
2006-12-28,7.37,7.4,7.3,7.38,9197,0
2006-12-29,7.37,7.44,7.34,7.36,9911,0
2007-01-03,7.28,7.4,7.28,7.36,2633,0
2007-01-04,7.36,7.36,7.2,7.2,3826,0
2007-01-05,7.14,7.34,7.04,7.25,22902,0
2007-01-08,7.22,7.25,7.1,7.25,32695,0
2007-01-09,7.25,7.25,7.15,7.15,7824,0
2007-01-10,7.15,7.23,7.11,7.16,4500,0
2007-01-11,7.19,7.19,7.1,7.15,527,0
2007-01-12,7.17,7.25,7.15,7.15,11346,0
2007-01-16,7.16,7.23,7.16,7.23,1870,0
2007-01-17,7.23,7.35,7.23,7.31,3220,0
2007-01-18,7.31,7.34,7.19,7.23,4783,0
2007-01-19,7.31,7.34,7.25,7.25,4166,0
2007-01-22,7.33,7.33,7.21,7.28,1400,0
2007-01-23,7.23,7.26,7.23,7.23,1200,0
2007-01-24,7.22,7.28,7.05,7.08,2965,0
2007-01-25,7.17,7.17,7.09,7.15,2900,0
2007-01-26,7.19,7.23,7.08,7.21,4600,0
2007-01-29,7.33,7.4,7.29,7.4,10020,0
2007-01-30,7.44,7.45,7.35,7.4,3422,0
2007-01-31,7.41,7.65,7.4,7.46,11551,0
2007-02-01,7.48,7.5,7.45,7.5,5810,0
2007-02-02,7.55,7.65,7.43,7.61,9721,0
2007-02-05,7.62,7.62,7.51,7.62,5381,0
2007-02-06,7.57,7.83,7.52,7.52,14534,0
2007-02-07,7.48,7.5,7.35,7.42,11626,0
2007-02-08,7.39,7.68,7.38,7.6,9602,0
2007-02-09,7.55,7.68,7.43,7.56,11601,0
2007-02-12,7.43,7.63,7.42,7.49,9313,0
2007-02-13,7.57,7.63,7.56,7.63,500,0
2007-02-14,7.39,7.63,7.39,7.63,300,0
2007-02-15,7.52,7.61,7.27,7.33,4170,0
2007-02-16,7.27,7.54,7.27,7.51,6813,0
2007-02-20,7.5,7.52,7.47,7.47,3328,0
2007-02-21,7.5,7.7,7.42,7.6,40153,0
2007-02-22,7.6,7.68,7.6,7.6,2493,0
2007-02-23,7.76,7.76,7.6,7.6,5600,0
2007-02-26,7.6,7.98,7.6,7.82,9625,0
2007-02-27,7.95,7.95,7.6,7.64,14333,0
2007-02-28,7.49,7.66,7.36,7.66,5311,0
2007-03-01,7.6,7.85,7.57,7.65,14565,0
2007-03-02,7.69,7.85,7.66,7.85,4200,0
2007-03-05,7.67,7.84,7.65,7.75,2900,0
2007-03-07,7.45,7.66,7.36,7.66,4904,0
2007-03-08,7.69,7.74,7.43,7.65,3700,0
2007-03-09,7.7,7.7,7.5,7.58,6798,0
2007-03-12,7.6,7.7,7.44,7.52,8500,0
2007-03-13,7.58,7.59,7.52,7.57,1200,0
2007-03-14,7.6,7.6,7.48,7.59,2500,0
2007-03-15,7.53,7.59,7.53,7.55,900,0
2007-03-16,7.56,7.82,7.56,7.59,6204,0
2007-03-19,7.62,7.84,7.2,7.53,15071,0
2007-03-20,7.49,7.64,7.44,7.6,4912,0
2007-03-21,7.55,7.65,7.45,7.6,6000,0
2007-03-22,7.49,7.6,7.45,7.54,6000,0
2007-03-23,7.48,7.79,7.48,7.69,21398,0
2007-03-26,7.68,7.69,7.41,7.62,11958,0
2007-03-27,7.62,7.8,7.42,7.5,9250,0
2007-03-28,7.42,7.75,7.42,7.48,12105,0
2007-03-29,7.64,7.84,7.5,7.5,11063,0
2007-03-30,7.56,8.2,7.45,7.62,58345,0
2007-04-02,7.85,7.88,7.48,7.8,26586,0
2007-04-03,7.9,7.9,7.5,7.66,10327,0
2007-04-04,7.62,7.72,7.5,7.52,2293,0
2007-04-05,7.57,7.69,7.51,7.68,4630,0
2007-04-09,7.63,7.99,7.63,7.85,29830,0
2007-04-10,7.98,8.03,7.79,7.86,31063,0
2007-04-11,7.88,8.03,7.74,7.98,13550,0
2007-04-12,7.99,8.03,7.8,7.99,10342,0
2007-04-13,7.91,8,7.74,7.91,5733,0
2007-04-16,7.98,8.02,7.78,7.93,15595,0
2007-04-17,7.9,8.03,7.9,7.99,10230,0
2007-04-18,7.92,8.1,7.92,7.96,3333,0
2007-04-19,7.95,8.09,7.95,8.03,5639,0
2007-04-20,8.13,8.14,8.01,8.07,2773,0
2007-04-23,8,8.14,7.95,8.13,10462,0
2007-04-24,8.06,8.06,7.87,7.91,4092,0
2007-04-25,7.99,8.15,7.95,8.15,7000,0
2007-04-26,8.16,8.16,7.99,8.08,4091,0
2007-04-27,7.8,8.1,7.8,8.04,3915,0
2007-04-30,8.07,8.1,7.9,7.97,6813,0
2007-05-01,8.08,8.15,7.91,8.02,7451,0
2007-05-02,8,8.15,7.8,7.95,20291,0
2007-05-03,7.92,8.05,7.8,7.95,6478,0
2007-05-04,7.93,8.1,7.52,7.96,25067,0
2007-05-07,8.09,8.16,8.05,8.1,11219,0
2007-05-08,8.1,8.1,7.76,7.86,15450,0
2007-05-09,7.95,8,7.63,7.94,14680,0
2007-05-10,7.69,7.99,7.69,7.94,12031,0
2007-05-11,7.81,8.06,7.66,7.99,30460,0
2007-05-14,7.84,8.1,7.84,8,8020,0
2007-05-15,7.85,7.97,7.67,7.85,5820,0
2007-05-16,7.89,8.02,7.81,7.99,2900,0
2007-05-17,8,8.04,7.81,7.85,11200,0
2007-05-18,7.98,7.98,7.85,7.89,3651,0
2007-05-21,7.85,8,7.83,7.89,5394,0
2007-05-22,7.92,7.94,7.88,7.89,4150,0
2007-05-23,7.95,7.98,7.52,7.91,21305,0
2007-05-24,7.76,7.92,7.76,7.9,1740,0
2007-05-25,7.78,7.9,7.77,7.89,1800,0
2007-05-29,7.73,7.9,7.7,7.89,12064,0
2007-05-30,7.9,7.91,7.72,7.8,8275,0
2007-05-31,7.88,7.88,7.74,7.85,10949,0
2007-06-01,7.83,7.88,7.76,7.87,2300,0
2007-06-04,7.89,8.05,7.88,8.05,15308,0
2007-06-05,8.14,8.18,8,8.18,43691,0
2007-06-06,8.15,8.99,8.13,8.7,39917,0
2007-06-07,8.85,8.93,8.42,8.9,21881,0
2007-06-08,8.93,8.93,8.03,8.81,23202,0
2007-06-11,8.8,8.88,8.4,8.71,22155,0
2007-06-12,8.66,8.71,7.88,8.08,28791,0
2007-06-13,8.2,8.39,7.89,8.21,13776,0
2007-06-14,8.38,8.41,8.16,8.32,6153,0
2007-06-15,8.34,8.34,8.11,8.33,5044,0
2007-06-18,8.33,8.5,8.11,8.5,20226,0
2007-06-19,8.42,8.86,8.42,8.64,6640,0
2007-06-20,8.65,8.81,8.44,8.78,16301,0
2007-06-21,8.6,8.67,8.47,8.51,11514,0
2007-06-22,8.56,8.86,8.56,8.84,7153,0
2007-06-25,8.86,9.63,8.86,9.59,85100,0
2007-06-26,9.64,10.17,9.43,9.5,39119,0
2007-06-27,9.65,9.95,9.42,9.65,32443,0
2007-06-28,9.3,9.63,9.3,9.37,21183,0
2007-06-29,9.43,9.63,9.39,9.46,13478,0
2007-07-02,9.6,10.35,9.6,10.24,41175,0
2007-07-03,10.25,10.48,10.12,10.35,34354,0
2007-07-05,10.27,10.65,10.13,10.32,51318,0
2007-07-06,10.14,10.4,10.01,10.2,16821,0
2007-07-09,10.2,10.25,10.01,10.01,13953,0
2007-07-10,10.07,10.75,10.06,10.59,58872,0
2007-07-11,10.45,10.66,10.01,10.48,31554,0
2007-07-12,10.5,11.1,10.5,11,31261,0
2007-07-13,10.89,11.16,10.89,11.09,15171,0
2007-07-16,11.1,11.73,11.01,11.69,43420,0
2007-07-17,11.68,11.74,11.19,11.4,31282,0
2007-07-18,11.52,11.69,11.03,11.2,51790,0
2007-07-19,8.79,8.82,7.93,8.28,417339,0
2007-07-20,8.4,8.79,8.2,8.55,87434,0
2007-07-23,8.12,8.55,8.1,8.22,47944,0
2007-07-24,8.25,8.38,7.81,8.02,57117,0
2007-07-25,8.03,8.21,8.03,8.12,13000,0
2007-07-26,8.1,8.55,7.78,8.55,56054,0
2007-07-27,8.27,8.59,8.27,8.45,3600,0
2007-07-30,8.35,8.35,8.1,8.13,4092,0
2007-07-31,8.12,8.48,8.08,8.18,11735,0
2007-08-01,8.08,8.35,8.08,8.32,10700,0
2007-08-02,8.19,8.34,8.16,8.19,3977,0
2007-08-03,8.06,8.29,7.86,8.06,9950,0
2007-08-06,8.06,8.2,7.95,8.2,7900,0
2007-08-07,7.75,8.17,7.75,8.17,18798,0
2007-08-08,8.15,8.15,7.8,7.96,7153,0
2007-08-09,7.81,8.1,7.75,7.77,29108,0
2007-08-10,7.6,7.98,7.47,7.98,5687,0
2007-08-13,8,8.2,8,8.2,3300,0
2007-08-14,8.17,8.17,7.8,7.8,5079,0
2007-08-15,7.61,7.76,7.56,7.65,9043,0
2007-08-16,7.5,7.5,7.38,7.5,12315,0
2007-08-17,7.52,7.6,7.49,7.59,2300,0
2007-08-20,7.5,8.2,7.48,7.94,19614,0
2007-08-21,7.74,8.04,7.58,7.88,8978,0
2007-08-22,7.72,8.1,7.68,7.83,6097,0
2007-08-23,7.66,7.93,7.66,7.75,3400,0
2007-08-24,7.77,7.8,7.77,7.8,300,0
2007-08-27,7.61,7.94,7.58,7.87,9800,0
2007-08-28,7.86,7.91,7.68,7.79,2546,0
2007-08-29,7.75,7.89,7.75,7.84,1100,0
2007-08-30,7.72,7.95,7.61,7.91,8802,0
2007-08-31,8,8,7.58,7.78,7200,0
2007-09-04,7.66,7.89,7.59,7.76,19003,0
2007-09-05,7.68,7.8,7.58,7.8,2033,0
2007-09-06,7.66,7.79,7.66,7.79,700,0
2007-09-07,7.73,7.76,7.57,7.58,9324,0
2007-09-10,7.54,7.76,7.25,7.42,27864,0
2007-09-11,7.53,7.83,7.47,7.77,16104,0
2007-09-12,7.6,7.77,7.45,7.75,13203,0
2007-09-13,7.75,7.88,7.67,7.69,15928,0
2007-09-14,7.46,7.55,7.41,7.42,7404,0
2007-09-17,7.39,7.47,7.31,7.47,1553,0
2007-09-18,7.5,7.72,7.5,7.72,300,0
2007-09-19,7.62,7.62,7.37,7.42,3200,0
2007-09-20,7.36,7.49,7.3,7.3,4430,0
2007-09-21,7.41,7.53,7.34,7.34,2550,0
2007-09-24,7.2,7.44,7.2,7.29,8106,0
2007-09-25,7.29,7.32,6.9,7,23468,0
2007-09-26,7.1,7.19,7.03,7.18,1200,0
2007-09-27,7.05,7.25,7.05,7.25,6690,0
2007-09-28,7.11,7.25,7,7.15,5011,0
2007-10-01,7.06,7.32,7.05,7.3,4850,0
2007-10-02,7.08,7.21,7.08,7.21,1200,0
2007-10-03,7.07,7.15,7.07,7.15,950,0
2007-10-04,7.15,7.2,7.01,7.2,6490,0
2007-10-05,7.09,7.18,7.09,7.18,400,0
2007-10-08,7.18,7.18,7.02,7.06,2500,0
2007-10-09,7.27,7.27,7,7.02,9719,0
2007-10-10,6.95,7,6.8,6.97,10100,0
2007-10-11,6.81,7.08,6.5,7,13868,0
2007-10-12,6.79,7.07,6.65,7.07,3721,0
2007-10-15,7.05,7.05,6.95,6.99,6616,0
2007-10-16,6.74,6.74,5.76,6.01,86896,0
2007-10-17,5.99,6.1,5.74,6.1,13486,0
2007-10-18,6.01,6.15,6,6.11,3130,0
2007-10-19,6.35,6.45,6.3,6.45,8300,0
2007-10-22,6.28,6.45,6.28,6.45,1757,0
2007-10-23,6.17,6.36,6.17,6.29,699,0
2007-10-24,6.25,6.45,6.25,6.45,200,0
2007-10-25,6.53,7,6.4,6.88,19915,0
2007-10-26,6.91,7.39,6.79,7.34,12469,0
2007-10-29,7.66,7.66,7.19,7.3,9928,0
2007-10-30,7.21,7.35,7.2,7.31,3198,0
2007-10-31,7.25,7.39,7.25,7.27,1960,0
2007-11-01,7.06,7.1,7.03,7.03,1800,0
2007-11-02,7.01,7.13,7.01,7.13,200,0
2007-11-05,7.19,7.44,7.19,7.32,1800,0
2007-11-08,7.12,7.12,6.45,6.45,3093,0
2007-11-09,6.17,6.17,6.17,6.17,404,0
2007-11-12,6.25,6.35,6.25,6.35,1124,0
2007-11-13,6.25,6.64,6.25,6.61,1447,0
2007-11-19,6.73,6.73,6.6,6.6,700,0
2007-11-20,6.47,7.19,6.31,7.07,9942,0
2007-11-21,6.9,6.9,6.9,6.9,400,0
2007-11-23,6.4,6.97,6.38,6.75,4500,0
2007-11-26,6.53,7.07,6.38,6.38,3600,0
2007-11-27,6.51,6.82,6.39,6.8,35980,0
2007-11-28,6.7,6.91,6.35,6.79,1605,0
2007-11-29,6.43,6.44,6.4,6.44,600,0
2007-11-30,6.38,6.88,6.35,6.68,14297,0
2007-12-03,6.47,6.89,6.35,6.62,7946,0
2007-12-04,6.46,6.46,6.19,6.37,2603,0
2007-12-05,6.08,6.89,6.08,6.75,4945,0
2007-12-06,6.84,6.95,6.84,6.87,1900,0
2007-12-07,6.94,7.05,6.94,7.01,2120,0
2007-12-10,6.51,6.9,6.51,6.76,1400,0
2007-12-11,6.63,6.84,6.11,6.78,11825,0
2007-12-12,6.7,6.7,6.08,6.08,4670,0
2007-12-13,6.1,6.1,6.1,6.1,300,0
2007-12-14,6.25,6.53,6.08,6.53,21250,0
2007-12-17,6.42,6.42,6.25,6.25,1791,0
2007-12-18,6.11,6.23,6.11,6.23,2810,0
2007-12-19,6.12,6.22,6.06,6.18,2161,0
2007-12-20,6.09,6.09,5.8,5.85,6220,0
2007-12-21,5.85,6.05,5.85,5.86,1208,0
2007-12-24,5.85,5.98,5.85,5.85,2200,0
2007-12-26,6,6.22,6,6.2,1900,0
2007-12-27,6.19,6.62,5.97,6.47,11973,0
2007-12-28,6.5,6.71,6.04,6.24,36814,0
2007-12-31,6.11,6.41,6.11,6.27,9334,0
2008-01-02,6.6,6.6,6.11,6.19,2480,0
2008-01-03,6.08,6.59,6.08,6.23,10630,0
2008-01-04,6.07,6.5,6,6.09,3926,0
2008-01-07,6.4,6.75,6.06,6.73,12471,0
2008-01-08,6.74,6.74,6.05,6.21,6480,0
2008-01-09,6.2,6.57,6.01,6.43,8038,0
2008-01-10,6.02,6.26,6.02,6.12,8000,0
2008-01-11,6.29,6.29,6.24,6.25,3500,0
2008-01-14,6.12,6.23,6.12,6.23,200,0
2008-01-15,6.21,6.21,6.16,6.21,2200,0
2008-01-16,6.31,6.31,6,6.2,18076,0
2008-01-17,6.21,6.29,6.05,6.16,1510,0
2008-01-18,6.29,6.29,6.07,6.29,1800,0
2008-01-22,6,6.14,6,6.14,550,0
2008-01-23,6.08,6.24,6.06,6.24,1600,0
2008-01-24,6.04,6.23,5.72,6.15,22413,0
2008-01-25,6.11,6.11,5.71,5.85,12179,0
2008-01-28,5.8,5.8,5.64,5.77,3400,0
2008-01-29,5.77,5.87,5.75,5.81,800,0
2008-01-30,5.92,5.92,5.73,5.83,2040,0
2008-01-31,5.85,5.95,5.69,5.77,1325,0
2008-02-01,5.56,5.91,5.24,5.91,1800,0
2008-02-04,5.8,5.87,5.74,5.74,533,0
2008-02-05,5.73,5.86,5.7,5.8,1200,0
2008-02-06,5.71,5.98,5.51,5.91,12777,0
2008-02-08,5.67,5.67,5.64,5.67,1638,0
2008-02-11,5.62,5.71,5.6,5.61,3127,0
2008-02-12,5.65,5.65,5.48,5.56,2900,0
2008-02-13,5.6,5.85,5.6,5.71,7500,0
2008-02-14,5.39,5.62,5.32,5.52,2881,0
2008-02-15,5.49,5.73,5.3,5.66,9748,0
2008-02-19,5.75,5.89,5.75,5.82,2800,0
2008-02-20,5.68,5.9,5.68,5.9,8619,0
2008-02-21,5.89,5.9,5.65,5.68,2100,0
2008-02-22,5.59,5.9,5.5,5.87,3503,0
2008-02-25,6.1,6.38,5.65,6.2,38053,0
2008-02-26,6.2,6.5,6.15,6.15,2560,0
2008-02-27,6.19,6.47,6.19,6.38,863,0
2008-02-28,6.39,6.39,6.01,6.01,2462,0
2008-02-29,6.05,6.29,6.05,6.14,700,0
2008-03-03,6.24,6.24,6.24,6.24,200,0
2008-03-05,6.38,6.38,6.38,6.38,909,0
2008-03-06,6.38,6.39,6.3,6.3,2200,0
2008-03-07,6.16,6.16,6.16,6.16,1050,0
2008-03-10,6.18,6.36,6.15,6.25,1300,0
2008-03-11,6.15,6.15,6.15,6.15,155,0
2008-03-12,5.96,5.96,5.35,5.41,4950,0
2008-03-13,5.76,5.85,5.55,5.55,2300,0
2008-03-14,5.56,5.56,5.56,5.56,100,0
2008-03-18,5.45,5.75,5.43,5.55,2315,0
2008-03-19,5.44,5.44,5.43,5.44,800,0
2008-03-20,5.45,5.77,5.4,5.41,15046,0
2008-03-24,5.55,5.55,5.3,5.3,1335,0
2008-03-25,5.5,5.5,5.5,5.5,200,0
2008-03-26,5.5,5.5,5.5,5.5,100,0
2008-03-27,5.5,5.5,5.46,5.46,1321,0
2008-03-28,5.49,5.5,5.49,5.5,900,0
2008-03-31,5.77,5.96,5.65,5.65,1064,0
2008-04-01,5.68,5.68,5.66,5.66,384,0
2008-04-02,5.8,5.8,5.8,5.8,195,0
2008-04-03,5.8,6.61,5.78,5.91,23611,0
2008-04-04,5.95,6.19,5.51,6.19,2207,0
2008-04-07,6.23,6.39,5.72,5.91,6500,0
2008-04-08,5.81,6.34,5.73,6.34,7800,0
2008-04-09,6.29,6.36,5.51,5.61,7635,0
2008-04-10,5.6,6.2,5.6,5.85,1400,0
2008-04-11,6.28,6.28,5.95,6,6004,0
2008-04-14,6.45,6.5,5.95,5.95,16320,0
2008-04-15,5.88,6.27,5.86,5.98,800,0
2008-04-16,5.97,5.97,5.97,5.97,100,0
2008-04-17,5.85,5.85,5.85,5.85,600,0
2008-04-18,6.17,6.17,5.88,5.88,1100,0
2008-04-21,5.84,5.88,5.66,5.66,2224,0
2008-04-22,5.65,5.91,5.65,5.75,766,0
2008-04-24,5.92,5.92,5.92,5.92,100,0
2008-04-25,5.92,6.06,5.92,6.06,1133,0
2008-04-28,6,6,6,6,331,0
2008-04-29,6.05,6.06,5.95,6.06,910,0
2008-04-30,6.1,6.34,5.8,6.32,600,0
2008-05-01,6.31,6.31,5.8,5.8,3293,0
2008-05-02,6,6.04,5.8,6,8512,0
2008-05-05,6,6.05,6,6,3250,0
2008-05-06,6.27,6.27,6.27,6.27,100,0
2008-05-07,6.27,6.27,5.95,6.15,10730,0
2008-05-08,6.27,6.29,6.2,6.25,3225,0
2008-05-09,6.27,6.28,6.22,6.28,5860,0
2008-05-12,6.28,6.28,6.25,6.25,300,0
2008-05-13,6.2,6.28,6.2,6.28,300,0
2008-05-14,6.25,6.25,6.25,6.25,100,0
2008-05-15,6.28,6.28,6.28,6.28,200,0
2008-05-16,5.97,6.2,5.97,6.2,1800,0
2008-05-19,6,6,5.93,5.93,2704,0
2008-05-20,6.22,6.22,6.22,6.22,100,0
2008-05-21,6.1,6.1,6.1,6.1,1000,0
2008-05-23,6.27,6.27,6.27,6.27,100,0
2008-05-27,6.24,6.24,6.24,6.24,100,0
2008-05-28,6.11,6.24,6.11,6.24,200,0
2008-05-29,6.14,6.2,6.1,6.14,1244,0
2008-05-30,6.24,6.27,6.1,6.25,10360,0
2008-06-02,6.25,6.25,6.25,6.25,100,0
2008-06-03,6,6,6,6,1766,0
2008-06-04,6,6,6,6,100,0
2008-06-05,6,6,6,6,100,0
2008-06-09,6.18,6.18,5.95,5.95,100,0
2008-06-10,5.9,5.9,5.85,5.85,1100,0
2008-06-11,5.95,5.95,5.95,5.95,100,0
2008-06-12,6,6,6,6,200,0
2008-06-13,6,6,6,6,400,0
2008-06-16,6,6,5.85,5.97,600,0
2008-06-17,5.88,5.88,5.88,5.88,100,0
2008-06-18,5.85,5.97,5.85,5.97,2125,0
2008-06-19,6,6.27,6,6.27,3738,0
2008-06-20,6.4,6.4,6.16,6.4,1200,0
2008-06-23,6.3,6.3,6.04,6.05,1100,0
2008-06-24,6.14,6.24,6.04,6.04,500,0
2008-06-25,6.03,6.03,5.85,5.85,3163,0
2008-06-26,5.85,5.9,5.85,5.9,1400,0
2008-06-27,5.9,5.9,5.85,5.85,1700,0
2008-06-30,6,6,6,6,200,0
2008-07-01,6,6,5.85,5.99,2030,0
2008-07-07,5.85,5.85,5.54,5.62,4970,0
2008-07-08,5.6,5.75,5.6,5.75,1602,0
2008-07-10,5.79,5.8,5.79,5.8,1100,0
2008-07-14,5.68,5.95,5.66,5.66,1133,0
2008-07-15,5.65,5.65,5.65,5.65,200,0
2008-07-17,5.9,6.03,5.76,5.76,800,0
2008-07-18,5.77,5.77,4.8,4.95,6811,0
2008-07-21,4.85,4.85,4.8,4.8,400,0
2008-07-22,4.8,4.8,4.75,4.75,1430,0
2008-07-23,4.66,4.98,4.5,4.62,2100,0
2008-07-25,4.5,4.88,4.5,4.88,800,0
2008-07-28,4.88,4.88,4.5,4.5,920,0
2008-07-29,4.53,5.03,4.53,5.03,2370,0
2008-07-30,4.95,5.03,4.94,5,5600,0
2008-07-31,5.07,5.07,5.07,5.07,550,0
2008-08-01,5.07,5.1,5.07,5.1,3000,0
2008-08-04,5.03,5.38,4.9,5.24,4550,0
2008-08-05,5.03,5.03,4.85,4.9,1200,0
2008-08-07,4.96,4.96,4.96,4.96,100,0
2008-08-08,4.96,4.96,4.96,4.96,100,0
2008-08-11,4.96,4.96,4.96,4.96,100,0
2008-08-12,4.84,4.84,4.84,4.84,150,0
2008-08-13,4.95,5,4.95,4.99,400,0
2008-08-14,4.95,4.95,4.95,4.95,200,0
2008-08-15,4.95,5.37,4.83,5.37,12822,0
2008-08-18,5.25,5.25,4.75,4.75,6223,0
2008-08-19,4.65,4.95,4.65,4.95,4100,0
2008-08-20,4.99,5.53,4.95,5.4,30430,0
2008-08-21,5.52,5.85,5.52,5.57,5860,0
2008-08-22,5.61,5.75,5.61,5.75,337,0
2008-08-25,5.57,6,5.51,5.73,2034,0
2008-08-26,5.76,5.76,5.73,5.73,1037,0
2008-08-27,6.12,6.25,5.83,5.95,8679,0
2008-08-28,6.18,6.2,5.99,6,6220,0
2008-08-29,6.21,6.48,6.21,6.35,8461,0
2008-09-02,6.25,6.7,6.25,6.7,2328,0
2008-09-03,6.53,6.53,6.48,6.5,4700,0
2008-09-04,6.5,6.7,6.45,6.7,8609,0
2008-09-05,6.53,6.86,6.5,6.86,41875,0
2008-09-08,6.42,6.66,6.42,6.66,300,0
2008-09-09,6.83,6.83,6.62,6.62,550,0
2008-09-10,6.75,6.8,6.75,6.78,10200,0
2008-09-11,6.75,6.96,6.75,6.95,33956,0
2008-09-12,7,7.15,7,7.08,1280,0
2008-09-15,6.93,7.01,6.89,7.01,2979,0
2008-09-16,7,7,7,7,9000,0
2008-09-18,6.43,6.43,6.43,6.43,100,0
2008-09-19,6.51,7,6.51,6.75,5000,0
2008-09-22,6.97,7,6.75,7,2600,0
2008-09-23,6.8,7,6.75,6.97,41962,0
2008-09-25,6.95,7,6.95,6.95,1458,0
2008-09-26,7.06,7.06,7,7,317,0
2008-09-29,6.37,6.37,5.86,5.96,1200,0
2008-10-01,5.85,6.05,5.45,5.55,5170,0
2008-10-02,5.7,5.99,5.7,5.95,3200,0
2008-10-06,5.48,5.48,5.3,5.3,9177,0
2008-10-07,5.94,6.05,5.1,5.93,4338,0
2008-10-08,5.99,6,5.99,6,5903,0
2008-10-09,5.28,5.31,5.01,5.2,26805,0
2008-10-10,5.2,5.2,4.8,5.08,13389,0
2008-10-13,5.52,5.52,4.9,5,1903,0
2008-10-14,5,5,5,5,400,0
2008-10-15,5.05,5.05,5.05,5.05,400,0
2008-10-16,5.08,5.08,4.75,4.75,2100,0
2008-10-17,4.97,5.26,4.97,5.26,200,0
2008-10-21,5.05,5.05,5.05,5.05,333,0
2008-10-22,5.1,5.1,4.81,4.81,900,0
2008-10-24,4.81,5.19,4.81,5.14,400,0
2008-10-28,5.1,5.13,4.79,5.13,1200,0
2008-10-29,4.9,5.05,4.9,5,1109,0
2008-10-31,4.8,4.8,4.8,4.8,100,0
2008-11-04,5,5,4.9,4.97,1112,0
2008-11-05,4.9,4.9,4.75,4.75,1111,0
2008-11-06,4.75,4.75,4.75,4.75,2290,0
2008-11-10,4.69,4.69,4.58,4.58,2043,0
2008-11-11,4.56,4.56,4.31,4.31,1063,0
2008-11-12,4.06,4.5,4.06,4.5,200,0
2008-11-17,4.58,4.61,4.58,4.61,1587,0
2008-11-21,4.96,4.96,4.25,4.25,7320,0
2008-11-24,4.91,4.91,4.4,4.4,700,0
2008-11-28,4.6,4.6,4.6,4.6,225,0
2008-12-02,4.64,4.64,4.6,4.6,1666,0
2008-12-03,4.65,4.99,4.65,4.65,2700,0
2008-12-04,4.85,4.85,4.04,4.04,10075,0
2008-12-05,4,4.77,4,4.05,466,0
2008-12-08,4.05,4.08,4,4,1000,0
2008-12-11,4,4,4,4,1300,0
2008-12-12,4,4.68,4,4.68,3353,0
2008-12-15,4.48,4.66,4.38,4.38,200,0
2008-12-16,4.17,4.17,4.1,4.1,1358,0
2008-12-17,4.1,4.1,4.1,4.1,158,0
2008-12-19,4.24,4.47,4.24,4.25,3058,0
2008-12-23,4.47,4.47,4.46,4.46,200,0
2008-12-29,4.13,4.13,4.1,4.11,2601,0
2008-12-30,3.91,3.97,3.26,3.59,35570,0
2008-12-31,3.5,3.95,3.5,3.9,14245,0
2009-01-02,3.9,3.9,3.55,3.55,200,0
2009-01-05,3.65,4.1,3.65,4.1,209,0
2009-01-07,4,4,3.84,3.84,200,0
2009-01-08,3.99,3.99,3.99,3.99,600,0
2009-01-09,3.99,3.99,3.99,3.99,200,0
2009-01-12,3.7,3.7,3.6,3.6,200,0
2009-01-14,3.6,3.6,3.01,3.08,7400,0
2009-01-15,3.08,3.5,3.05,3.05,300,0
2009-01-20,3.3,3.3,3.3,3.3,5500,0
2009-01-22,3.5,3.9,3.5,3.9,2070,0
2009-01-23,3.9,4.19,3.9,4.15,2100,0
2009-01-26,3.95,3.96,3.95,3.95,1033,0
2009-01-27,4.19,4.44,4.15,4.25,6395,0
2009-02-02,4.15,4.15,3.65,3.65,200,0
2009-02-05,3.5,3.5,3,3.5,6547,0
2009-02-09,3.25,3.25,3.25,3.25,166,0
2009-02-10,3.4,3.65,3.4,3.65,1783,0
2009-02-12,3.56,3.56,3.56,3.56,100,0
2009-02-13,3.6,3.65,3.6,3.65,900,0
2009-02-17,3.44,3.44,2.95,3.25,6404,0
2009-02-18,2.95,3.1,2.95,3.1,3200,0
2009-02-20,3.09,3.09,3.07,3.09,586,0
2009-02-24,2.75,3,2.75,3,8665,0
2009-02-25,2.76,3.1,2.76,3.1,2833,0
2009-02-27,3.07,3.07,3.07,3.07,100,0
2009-03-02,2.96,3.37,2.76,3.01,2150,0
2009-03-05,2.81,2.81,2.6,2.6,3900,0
2009-03-06,2.61,2.61,2.61,2.61,200,0
2009-03-09,2.61,2.61,2.61,2.61,4400,0
2009-03-10,2.74,2.74,2.61,2.61,400,0
2009-03-11,2.62,2.62,2.61,2.61,400,0
2009-03-12,3.08,3.08,2.84,2.84,200,0
2009-03-13,2.64,2.64,2.61,2.61,5800,0
2009-03-16,2.6,2.6,2.55,2.55,4320,0
2009-03-17,2.56,2.56,2.56,2.56,150,0
2009-03-18,2.75,2.75,2.6,2.6,500,0
2009-03-19,2.75,3.18,2.75,3.18,2600,0
2009-03-20,3.06,3.06,3.05,3.05,200,0
2009-03-24,3,3,2.9,2.9,5800,0
2009-03-25,2.9,2.9,2.89,2.9,4400,0
2009-03-27,3,3,2.75,2.75,300,0
2009-03-30,3,3,2.9,2.9,900,0
2009-03-31,2.87,2.95,2.76,2.77,600,0
2009-04-01,2.79,2.8,2.76,2.8,300,0
2009-04-02,2.95,2.95,2.76,2.76,500,0
2009-04-03,2.79,2.79,2.75,2.76,6491,0
2009-04-06,2.86,2.86,2.8,2.86,1200,0
2009-04-07,2.8,2.82,2.8,2.8,2400,0
2009-04-08,2.8,2.8,2.55,2.55,4200,0
2009-04-09,2.65,2.65,2.61,2.61,1900,0
2009-04-13,2.55,2.55,2.55,2.55,800,0
2009-04-14,2.7,2.7,2.6,2.6,450,0
2009-04-15,2.61,2.61,2.61,2.61,100,0
2009-04-16,2.61,2.61,2.61,2.61,200,0
2009-04-17,2.98,3,2.86,2.95,1040,0
2009-04-20,3,3,2.6,2.6,2800,0
2009-04-21,2.6,2.6,2.6,2.6,300,0
2009-04-22,2.68,3,2.68,3,19576,0
2009-04-23,3.06,3.68,3.06,3.5,3235,0
2009-04-24,3.13,3.15,3.13,3.13,1165,0
2009-04-27,3.7,3.7,3.15,3.15,1745,0
2009-04-28,3.15,3.15,3.07,3.07,4415,0
2009-04-30,3.24,3.4,3.21,3.21,8182,0
2009-05-01,3.28,3.3,3.28,3.3,1668,0
2009-05-05,3.48,3.48,3.2,3.26,500,0
2009-05-06,3.35,3.49,3.26,3.26,510,0
2009-05-07,3.49,3.5,3.49,3.5,625,0
2009-05-13,3.33,3.35,3.27,3.35,1933,0
2009-05-14,3.49,3.5,3.45,3.5,1290,0
2009-05-18,3.5,3.5,3.27,3.27,600,0
2009-05-19,3.27,3.27,3.27,3.27,300,0
2009-05-20,3.65,3.65,3.65,3.65,315,0
2009-05-21,3.45,3.45,3.3,3.3,1083,0
2009-05-22,3.54,3.54,3.3,3.3,4144,0
2009-05-26,3.27,3.54,3.27,3.54,2284,0
2009-05-27,3.65,3.75,3.65,3.75,306,0
2009-05-28,3.5,3.5,3.3,3.3,500,0
2009-06-01,3.48,3.75,3.48,3.75,500,0
2009-06-02,3.35,3.39,3.27,3.27,2700,0
2009-06-03,3.27,3.27,3.27,3.27,100,0
2009-06-08,3.25,3.25,3.25,3.25,400,0
2009-06-09,3.35,3.35,3.35,3.35,400,0
2009-06-11,3.24,3.25,3.24,3.25,600,0
2009-06-12,3.2,3.2,3.2,3.2,114,0
2009-06-15,3.3,3.3,3.3,3.3,100,0
2009-06-16,2.98,3,2.98,3,1840,0
2009-06-17,2.9,3.08,2.9,3.05,1000,0
2009-06-18,2.95,2.95,2.95,2.95,2000,0
2009-06-19,3.07,3.08,3.07,3.08,300,0
2009-06-22,3.05,3.05,3.02,3.02,2069,0
2009-06-23,3.08,3.2,3.08,3.2,300,0
2009-06-24,3.1,3.1,3.1,3.1,1000,0
2009-06-25,2.95,3.1,2.95,3.1,373,0
2009-06-26,3.2,4.75,3.2,4.55,209407,0
2009-06-29,4.26,4.42,3.88,4.39,20424,0
2009-06-30,4.35,4.4,4.2,4.2,6210,0
2009-07-01,4.24,4.24,4.24,4.24,222,0
2009-07-02,4.59,6,4.54,5.33,24983,0
2009-07-06,5.42,5.8,4.86,5.53,5866,0
2009-07-07,5.4,5.5,5.01,5.06,5198,0
2009-07-08,5.27,5.74,5.27,5.5,1475,0
2009-07-09,5.5,5.75,5.5,5.5,1913,0
2009-07-10,5.48,5.48,5.48,5.48,200,0
2009-07-13,5.05,5.05,5.05,5.05,375,0
2009-07-14,4.95,5.15,4.95,5.01,2500,0
2009-07-15,4.08,4.63,4.05,4.39,11327,0
2009-07-16,4.36,4.65,4.2,4.65,1918,0
2009-07-20,4.74,4.75,4.74,4.75,596,0
2009-07-21,4.6,4.7,4.6,4.7,1904,0
2009-07-22,4.5,4.75,4.49,4.75,3247,0
2009-07-23,4.8,5.28,4.8,5.1,2200,0
2009-07-24,5.1,5.77,5.1,5.1,11393,0
2009-07-27,4.41,5.05,4.41,5.05,1900,0
2009-07-28,5.1,5.1,4.35,4.49,9768,0
2009-07-29,4.15,4.15,4.15,4.15,1600,0
2009-07-30,4.15,4.15,4.15,4.15,0,0
2009-07-31,5.47,5.47,4.2,4.4,2000,0
2009-08-03,4.48,5.4,4.48,5.37,423,0
2009-08-04,4.61,4.76,4.6,4.76,630,0
2009-08-05,4.91,5,4.77,5,922,0
2009-08-06,5,5,4.74,4.74,1100,0
2009-08-07,4.74,4.74,4.74,4.74,0,0
2009-08-10,4.74,4.75,4.74,4.75,300,0
2009-08-11,4.75,4.75,4.75,4.75,0,0
2009-08-12,4.74,5,4.72,5,4151,0
2009-08-13,5,5.25,4.72,5.25,6108,0
2009-08-14,5.25,5.25,5.25,5.25,0,0
2009-08-19,5.15,5.23,4.74,5.2,1305,0
2009-08-20,5.2,5.2,4.73,5.2,700,0
2009-08-21,4.75,5.25,4.75,5.25,879,0
2009-08-24,5.25,5.25,5.25,5.25,0,0
2009-08-25,5.25,5.25,5.25,5.25,0,0
2009-08-27,5.18,5.18,5.18,5.18,100,0
2009-08-28,4.9,5.15,4.72,5,1400,0
2009-08-31,5,5,4.99,4.99,200,0
2009-09-01,5.2,5.2,4.72,5,2993,0
2009-09-02,4.75,4.75,4.75,4.75,100,0
2009-09-04,4.91,4.91,4.91,4.91,200,0
2009-09-08,4.72,4.79,4.72,4.72,3480,0
2009-09-09,4.72,4.79,4.5,4.78,4640,0
2009-09-10,4.17,4.75,4.13,4.75,1800,0
2009-09-11,4.69,4.72,4.69,4.7,519,0
2009-09-15,4.14,4.26,4.12,4.18,1300,0
2009-09-17,4.17,4.18,4.17,4.18,1100,0
2009-09-22,4,4,4,4,500,0
2009-09-23,4.05,4.05,4.05,4.05,1000,0
2009-09-24,4.05,4.05,4.05,4.05,400,0
2009-09-28,4.07,4.07,4.07,4.07,900,0
2009-10-02,4.01,4.01,4.01,4.01,937,0
2009-10-06,4.01,4.01,4,4,7326,0
2009-10-07,3.93,3.93,3.93,3.93,100,0
2009-10-09,4,4,3.94,3.95,812,0
2009-10-14,3.94,3.94,3.94,3.94,243,0
2009-10-15,3.94,3.94,3.94,3.94,765,0
2009-10-16,3.9,3.9,3.9,3.9,200,0
2009-10-19,3.94,3.94,3.94,3.94,1300,0
2009-10-20,3.91,3.91,3.91,3.91,276,0
2009-10-21,3.85,4,3.85,3.86,3666,0
2009-10-22,3.86,3.86,3.85,3.86,1800,0
2009-10-26,3.82,3.82,3.82,3.82,400,0
2009-10-30,3.83,3.83,3.83,3.83,2000,0
2009-11-02,3.95,3.95,3.95,3.95,100,0
2009-11-03,3.15,3.65,3.15,3.65,500,0
2009-11-05,3.27,3.9,3.25,3.9,600,0
2009-11-10,3.35,3.4,3.31,3.35,1033,0
2009-11-12,3.5,3.56,3.43,3.43,2100,0
2009-11-13,3.43,3.53,3.43,3.5,5519,0
2009-11-18,3.35,3.35,3.35,3.35,500,0
2009-11-19,3.33,3.55,3.33,3.41,4404,0
2009-11-20,3.53,3.54,3.37,3.37,1100,0
2009-11-23,3.33,3.5,3.33,3.41,1531,0
2009-11-24,3.38,3.38,3.38,3.38,1989,0
2009-11-27,3.49,3.49,3.49,3.49,100,0
2009-11-30,3.5,3.5,3.5,3.5,368,0
2009-12-01,3.44,3.44,3.38,3.38,300,0
2009-12-02,3.38,3.49,3.38,3.49,1900,0
2009-12-04,3.43,3.49,3.38,3.4,2100,0
2009-12-07,3.38,3.38,3.38,3.38,500,0
2009-12-08,3.32,3.38,3.32,3.38,1400,0
2009-12-11,3.38,3.38,3.38,3.38,866,0
2009-12-14,3.49,3.56,3.49,3.49,16602,0
2009-12-15,3.48,3.5,3.48,3.5,2000,0
2009-12-16,3.47,3.5,3.03,3.38,1498,0
2009-12-17,3.49,3.65,3.4,3.4,39300,0
2009-12-18,3.38,3.39,3.38,3.38,900,0
2009-12-21,3.37,3.39,3.37,3.38,2933,0
2009-12-22,3.4,3.4,3.38,3.38,1000,0
2009-12-24,3.38,3.38,3.37,3.37,2266,0
2009-12-28,3.38,3.38,3.38,3.38,100,0
2009-12-29,3.38,3.38,3.38,3.38,166,0
2009-12-30,3.5,3.5,3.5,3.5,766,0
2009-12-31,3.5,3.5,3.5,3.5,100,0
2010-01-06,3.49,3.54,3.49,3.54,1920,0
2010-01-08,3.38,3.38,3.38,3.38,1199,0
2010-01-11,3.38,3.38,3.38,3.38,960,0
2010-01-12,3.38,3.38,3.38,3.38,500,0
2010-01-13,3.31,3.54,3.31,3.54,200,0
2010-01-14,3.45,3.45,3.45,3.45,500,0
2010-01-15,3.45,3.54,3.45,3.54,2100,0
2010-01-19,3.5,3.5,3.49,3.49,6643,0
2010-01-20,3.5,3.53,3.5,3.53,1516,0
2010-01-21,3.54,3.55,3.54,3.55,2100,0
2010-02-09,3.38,3.38,3.38,3.38,2896,0
2010-02-10,3.52,3.52,3.52,3.52,200,0
2010-02-11,3.49,3.5,3.49,3.5,4479,0
2010-02-12,3.55,3.55,3.55,3.55,1000,0
2010-02-19,3.38,3.45,3.38,3.45,1612,0
2010-02-23,3.45,3.55,3.38,3.55,2732,0
2010-02-24,3.59,4,3.59,4,1400,0
2010-02-25,3.75,3.9,3.75,3.9,400,0
2010-03-01,3.5,3.61,3.46,3.49,13257,0
2010-03-02,3.98,3.98,3.75,3.75,1482,0
2010-03-04,3.51,3.71,3.51,3.71,783,0
2010-03-05,3.53,3.55,3.51,3.55,1700,0
2010-03-08,3.53,3.56,3.5,3.52,7200,0
2010-03-09,3.53,3.69,3.51,3.69,1199,0
2010-03-10,3.49,3.7,3.47,3.6,5081,0
2010-03-12,3.52,3.65,3.47,3.5,54081,0
2010-03-24,3.55,3.55,3.54,3.54,200,0
2010-03-25,3.53,3.55,3.53,3.55,3436,0
2010-03-29,3.51,3.51,3.51,3.51,800,0
2010-03-31,3.53,3.65,3.53,3.65,200,0
2010-04-01,3.53,3.53,3.53,3.53,300,0
2010-04-06,3.54,3.62,3.47,3.62,4917,0
2010-04-07,3.6,3.8,3.56,3.8,3633,0
2010-04-08,3.83,4,3.8,3.82,1700,0
2010-04-09,3.98,4.05,3.98,4,10028,0
2010-04-13,3.91,3.91,3.91,3.91,100,0
2010-04-14,4.09,4.1,4,4,2766,0
2010-04-15,4,4,3.95,4,21800,0
2010-04-16,4,4,3.9,3.92,5602,0
2010-04-19,3.9,3.9,3.89,3.9,6090,0
2010-04-20,3.85,3.85,3.85,3.85,480,0
2010-04-21,3.9,4,3.9,4,26544,0
2010-04-22,3.9,3.9,3.8,3.9,5300,0
2010-04-26,3.9,3.9,3.9,3.9,640,0
2010-04-28,3.8,3.8,3.8,3.8,687,0
2010-04-29,3.89,3.89,3.8,3.8,2100,0
2010-05-03,3.65,3.9,3.65,3.9,1100,0
2010-05-06,3.72,3.85,3.3,3.84,11993,0
2010-05-07,3.68,3.68,3.5,3.5,481,0
2010-05-10,3.55,3.55,3.47,3.47,383,0
2010-05-12,3.88,4.08,3.87,4.08,10157,0
2010-05-13,3.5,4,3.5,3.8,3000,0
2010-05-14,3.48,3.99,3.48,3.69,5809,0
2010-05-17,3.62,3.62,3.48,3.56,637,0
2010-05-18,3.55,3.76,3.47,3.47,4800,0
2010-05-19,3.52,3.97,3.47,3.84,4213,0
2010-05-20,3.8,3.88,3.62,3.88,5298,0
2010-05-26,4.2,4.2,3.59,4,1668,0
2010-05-28,3.52,4.05,3.52,4.05,2866,0
2010-06-01,3.75,4.06,3.5,3.52,536,0
2010-06-02,3.86,3.86,3.58,3.58,600,0
2010-06-07,3.62,3.65,3.62,3.65,200,0
2010-06-08,4.08,4.08,3.45,3.57,800,0
2010-06-11,3.56,3.57,3.56,3.57,2479,0
2010-06-14,3.4,3.93,3.4,3.46,1301,0
2010-06-17,3.47,3.7,3.47,3.48,466,0
2010-06-18,3.43,3.5,3.4,3.41,744,0
2010-06-23,3.43,3.43,3.31,3.31,8210,0
2010-06-29,3.3,3.5,3.3,3.5,1200,0
2010-06-30,3.32,3.89,3.32,3.56,1300,0
2010-07-08,3.39,3.41,3.38,3.41,599,0
2010-07-12,3.3,3.3,3.3,3.3,190,0
2010-07-21,3.28,3.28,3.28,3.28,333,0
2010-07-22,3.29,3.29,3.27,3.27,523,0
2010-07-28,3.19,3.35,3.14,3.14,1674,0
2010-07-29,3.19,3.53,3.15,3.51,2766,0
2010-07-30,3.25,3.66,3.25,3.25,4500,0
2010-08-03,3.48,3.48,3.16,3.16,4500,0
2010-08-04,3.58,3.58,3.15,3.15,3800,0
2010-08-05,3.14,3.15,3.05,3.05,3328,0
2010-08-09,3.05,3.05,3.05,3.05,383,0
2010-08-10,3.05,3.05,3,3,1562,0
2010-08-11,3.03,3.03,3.01,3.01,3340,0
2010-08-19,3.01,3.01,3,3.01,900,0
2010-08-20,3.01,3.01,2.98,2.98,900,0
2010-08-26,2.99,2.99,2.99,2.99,1000,0
2010-08-30,2.99,2.99,2.99,2.99,129,0
2010-08-31,2.99,3,2.99,3,1000,0
2010-09-01,2.78,2.8,2.75,2.75,2771,0
2010-09-07,2.75,2.75,2.75,2.75,100,0
2010-09-10,2.75,2.75,2.73,2.73,1044,0
2010-09-13,2.84,2.84,2.84,2.84,100,0
2010-09-15,2.75,2.8,2.75,2.8,1900,0
2010-09-17,2.73,2.83,2.22,2.22,289917,0
2010-09-20,2.32,2.42,2.26,2.42,67880,0
2010-09-21,2.42,2.46,2.4,2.45,18200,0
2010-09-23,2.41,2.46,2.35,2.4,29808,0
2010-09-24,2.46,2.47,2.4,2.41,3867,0
2010-09-27,2.41,2.48,2.41,2.48,4300,0
2010-09-28,2.49,2.51,2.49,2.51,2630,0
2010-09-29,2.4,2.51,2.4,2.51,2100,0
2010-09-30,2.4,2.49,2.4,2.49,1200,0
2010-10-01,2.49,2.54,2.49,2.54,1930,0
2010-10-04,2.54,2.58,2.42,2.58,8750,0
2010-10-05,2.46,2.6,2.4,2.6,4350,0
2010-10-06,2.42,2.6,2.42,2.55,3903,0
2010-10-07,2.55,2.6,2.54,2.6,1580,0
2010-10-08,2.55,2.55,2.35,2.35,16897,0
2010-10-11,2.53,2.74,2.53,2.65,5750,0
2010-10-12,2.62,2.89,2.55,2.8,15681,0
2010-10-13,2.85,2.86,2.85,2.86,800,0
2010-10-15,2.9,2.9,2.73,2.78,1200,0
2010-10-18,2.72,2.96,2.72,2.96,400,0
2010-10-19,2.7,2.7,2.69,2.69,2700,0
2010-10-20,2.67,2.75,2.6,2.6,1100,0
2010-10-22,2.64,2.64,2.64,2.64,206,0
2010-10-25,2.9,2.93,2.76,2.86,3100,0
2010-10-26,3.01,3.01,3.01,3.01,1000,0
2010-10-27,2.9,2.91,2.9,2.91,866,0
2010-10-28,2.9,2.95,2.76,2.95,2167,0
2010-10-29,3,3,2.81,2.81,200,0
2010-11-01,2.63,2.76,2.63,2.75,2100,0
2010-11-02,2.98,2.99,2.78,2.83,665,0
2010-11-03,2.8,2.8,2.8,2.8,1900,0
2010-11-04,2.85,2.87,2.85,2.85,1516,0
2010-11-05,2.95,3,2.95,2.99,4900,0
2010-11-09,2.98,3,2.95,3,2865,0
2010-11-16,2.95,2.95,2.95,2.95,300,0
2010-11-18,2.98,3.01,2.97,3.01,15362,0
2010-11-22,2.95,2.99,2.95,2.99,337,0
2010-11-23,2.95,2.96,2.95,2.96,3100,0
2010-11-29,3,3,2.98,3,6830,0
2010-11-30,2.9,2.9,2.78,2.78,1000,0
2010-12-01,2.8,2.81,2.8,2.81,1000,0
2010-12-02,2.82,2.82,2.8,2.8,633,0
2010-12-08,2.99,3.04,2.92,3,6000,0
2010-12-09,3,3.1,3,3,3006,0
2010-12-13,3,3.01,3,3.01,3850,0
2010-12-14,3.06,3.06,3.06,3.06,2080,0
2010-12-16,3.02,3.02,2.92,3.01,4900,0
2010-12-17,2.99,3,2.99,3,1500,0
2010-12-20,3.02,3.02,2.92,3,4700,0
2010-12-23,2.92,2.92,2.92,2.92,316,0
2010-12-27,3.02,3.07,2.8,3.01,16366,0
2010-12-28,3.05,3.05,3.01,3.01,2100,0
2010-12-29,3.05,3.05,2.92,2.92,1800,0
2010-12-30,2.92,2.92,2.92,2.92,1700,0
2011-01-04,3.19,3.2,3.15,3.2,2784,0
2011-01-05,3.16,3.22,3.15,3.16,3705,0
2011-01-06,3.34,3.46,3.34,3.45,8700,0
2011-01-07,3.8,3.82,3.77,3.77,1173,0
2011-01-10,3.36,3.43,3.35,3.4,700,0
2011-01-11,3.6,3.62,3.6,3.62,500,0
2011-01-12,3.6,3.6,3.36,3.36,1817,0
2011-01-13,3.28,3.28,3.26,3.28,500,0
2011-01-14,3.25,3.27,3.2,3.25,5140,0
2011-01-18,3.28,3.28,3.28,3.28,900,0
2011-01-19,3.26,3.27,3.25,3.26,2389,0
2011-01-20,3.35,3.35,3.35,3.35,500,0
2011-01-24,3.44,3.47,3.44,3.47,2682,0
2011-01-25,3.37,3.37,3.37,3.37,133,0
2011-01-26,3.88,3.88,3.88,3.88,489,0
2011-01-27,3.88,3.91,3.86,3.9,3400,0
2011-01-28,4,4.09,3.9,3.9,2200,0
2011-02-03,3.3,3.75,3.2,3.75,11383,0
2011-02-04,3.8,3.9,3.52,3.9,1963,0
2011-02-07,3.9,3.9,3.9,3.9,100,0
2011-02-10,3.85,3.89,3.75,3.82,1534,0
2011-02-11,3.8,3.8,3.75,3.75,5500,0
2011-02-14,3.59,3.85,3.59,3.85,1449,0
2011-02-16,3.75,3.75,3.42,3.52,1300,0
2011-02-17,3.52,3.6,3.36,3.6,686,0
2011-02-22,3.5,3.55,3.37,3.45,500,0
2011-02-28,3.59,3.9,3.46,3.5,1404,0
2011-03-01,3.45,3.55,3.45,3.55,1200,0
2011-03-03,3.26,3.65,3.26,3.65,900,0
2011-03-04,3.24,3.65,3.24,3.65,1000,0
2011-03-08,3.27,3.64,3.2,3.64,2204,0
2011-03-10,3.5,3.5,3.5,3.5,154,0
2011-03-18,3.3,3.5,3.3,3.48,4366,0
2011-03-22,3.94,3.94,3.94,3.94,100,0
2011-03-23,3.94,3.96,3.87,3.87,584,0
2011-03-24,3.99,3.99,3.45,3.56,4205,0
2011-03-25,3.99,4,3.96,4,4406,0
2011-03-28,3.97,4.1,3.92,4.1,30494,0
2011-03-29,3.87,4.2,3.87,4.2,1750,0
2011-03-30,4.18,4.2,4.15,4.19,2800,0
2011-03-31,4.19,4.2,4.15,4.2,2103,0
2011-04-01,4.14,4.15,3.31,3.85,16890,0
2011-04-04,3.99,4,3.79,3.93,4850,0
2011-04-06,4.08,4.11,4.01,4.05,1400,0
2011-04-07,4.1,4.1,4.03,4.03,800,0
2011-04-08,4.07,4.08,4.07,4.08,300,0
2011-04-11,4,4.08,4,4,521,0
2011-04-13,4,4,3.9,4,6356,0
2011-04-15,3.79,3.93,3.79,3.89,6450,0
2011-04-18,3.66,3.9,3.45,3.8,79212,0
2011-04-19,3.81,3.81,3.55,3.76,1550,0
2011-04-20,3.77,3.8,3.6,3.6,2315,0
2011-04-25,3.59,3.7,3.39,3.41,1999,0
2011-04-26,3.45,3.5,3.45,3.46,1800,0
2011-04-27,3.42,3.66,3.36,3.45,4467,0
2011-04-28,3.38,3.49,3.25,3.45,10294,0
2011-04-29,3.45,3.5,3.45,3.45,10300,0
2011-05-05,3.49,3.7,3.48,3.7,4445,0
2011-05-09,3.46,3.65,3.37,3.65,2943,0
2011-05-10,3.31,3.65,3.31,3.65,1766,0
2011-05-11,3.65,3.65,3.5,3.5,600,0
2011-05-12,3.58,3.58,3.33,3.5,2580,0
2011-05-13,3.5,3.63,3.5,3.55,12366,0
2011-05-16,3.55,3.55,3.35,3.35,200,0
2011-05-17,3.6,3.6,3.6,3.6,100,0
2011-05-18,3.6,3.6,3.34,3.6,1666,0
2011-05-19,3.6,3.65,3.5,3.5,1500,0
2011-05-20,3.5,3.5,3.5,3.5,800,0
2011-05-23,3.4,3.4,3.24,3.3,1213,0
2011-05-24,3.4,3.47,3.4,3.47,2300,0
2011-05-25,3.45,3.5,3.45,3.5,900,0
2011-05-26,3.5,3.75,3.5,3.75,1953,0
2011-05-31,3.5,3.65,3.5,3.65,2200,0
2011-06-01,3.75,3.9,3.75,3.87,310,0
2011-06-03,4,4.04,3.68,3.75,3800,0
2011-06-07,3.65,4,3.65,3.65,6900,0
2011-06-08,3.75,3.75,3.7,3.7,400,0
2011-06-09,3.75,3.8,3.7,3.8,700,0
2011-06-10,3.5,3.53,3.28,3.53,1700,0
2011-06-13,3.55,3.55,3.33,3.33,500,0
2011-06-14,3.36,3.48,3.24,3.48,550,0
2011-06-16,3.5,3.5,3.2,3.2,1798,0
2011-06-17,3.15,3.34,3.08,3.18,1633,0
2011-06-20,3.2,3.36,3.09,3.25,1663,0
2011-06-21,3.18,3.44,3.18,3.44,300,0
2011-06-22,3.3,3.39,3.18,3.35,600,0
2011-06-24,3.4,3.57,3.4,3.4,3076,0
2011-06-27,3.59,4.03,3.51,3.51,4099,0
2011-06-28,3.61,3.84,3.5,3.63,2100,0
2011-06-29,3.52,3.74,3.52,3.52,700,0
2011-06-30,3.37,3.65,3.32,3.4,16700,0
2011-07-01,3.35,3.6,3.34,3.6,2100,0
2011-07-05,3.61,3.65,3.46,3.6,5030,0
2011-07-06,3.6,3.6,3.4,3.55,6300,0
2011-07-07,3.52,3.6,3.5,3.53,10200,0
2011-07-08,4.03,4.03,3.52,3.67,14605,0
2011-07-11,3.7,3.7,3.5,3.5,5600,0
2011-07-12,3.48,3.73,3.48,3.68,700,0
2011-07-13,3.75,4,3.6,3.62,9202,0
2011-07-14,3.74,3.75,3.45,3.62,5050,0
2011-07-15,3.66,4.03,3.51,3.51,2000,0
2011-07-18,3.53,3.98,3.52,3.73,4500,0
2011-07-19,3.73,3.73,3.56,3.6,9150,0
2011-07-20,3.52,3.59,3.45,3.45,6550,0
2011-07-22,3.43,3.69,3.43,3.69,1110,0
2011-07-25,3.52,3.64,3.5,3.5,3600,0
2011-07-26,3.5,3.6,3.48,3.48,2700,0
2011-07-27,3.55,3.55,3.31,3.45,6211,0
2011-07-28,3.49,3.49,3.32,3.47,1166,0
2011-07-29,3.33,3.54,3.32,3.54,2766,0
2011-08-02,3.5,3.5,3.5,3.5,1000,0
2011-08-03,3.52,3.52,3.48,3.5,2900,0
2011-08-04,3.5,3.51,3.31,3.41,5900,0
2011-08-05,3.43,3.59,3.43,3.57,1957,0
2011-08-08,3.56,3.56,3.41,3.55,900,0
2011-08-09,3.46,3.56,3.41,3.55,1494,0
2011-08-10,3.56,3.56,3.55,3.56,5769,0
2011-08-12,3.56,3.56,3.56,3.56,900,0
2011-08-15,3.5,3.5,3.5,3.5,2400,0
2011-08-16,3.48,3.5,3.48,3.5,6000,0
2011-08-18,3.5,3.5,3.5,3.5,1426,0
2011-08-19,3.54,3.54,3.31,3.37,1250,0
2011-08-23,3.36,3.36,3.36,3.36,333,0
2011-08-24,3.55,3.55,3.55,3.55,100,0
2011-08-25,3.49,3.49,3.3,3.31,3190,0
2011-08-26,3.3,3.3,3.3,3.3,3643,0
2011-08-29,3.3,3.45,3,3.23,4346,0
2011-08-30,3.23,3.25,3.23,3.25,1101,0
2011-08-31,3.45,3.5,3.45,3.5,1495,0
2011-09-02,3.38,3.38,3.38,3.38,100,0
2011-09-06,3.38,3.49,3.28,3.28,1952,0
2011-09-07,3.3,3.47,3.3,3.39,6800,0
2011-09-08,3.28,3.36,3.28,3.36,3900,0
2011-09-14,3.34,3.49,3.34,3.49,500,0
2011-09-15,3.32,3.37,3.32,3.32,400,0
2011-09-16,3.48,3.48,3.48,3.48,300,0
2011-09-19,3.49,3.49,3.47,3.49,4420,0
2011-09-20,3.49,3.49,3.49,3.49,300,0
2011-09-21,3.49,3.5,3.49,3.5,2330,0
2011-09-22,3.25,3.35,3.2,3.35,4500,0
2011-09-23,3.25,3.25,3.25,3.25,3000,0
2011-09-27,3.26,3.34,3.26,3.26,400,0
2011-09-28,3.2,3.25,3.2,3.21,1735,0
2011-09-29,3.33,3.33,3.33,3.33,1700,0
2011-09-30,3.24,3.25,3.2,3.2,3500,0
2011-10-04,3.2,3.4,3,3.4,4456,0
2011-10-05,3.4,3.4,2.99,3.38,500,0
2011-10-06,3.36,3.38,2.88,3.22,1500,0
2011-10-10,3.21,3.38,3.2,3.38,2875,0
2011-10-12,3.59,4,3.41,3.94,13342,0
2011-10-13,3.94,3.94,3.63,3.93,1935,0
2011-10-14,3.93,3.93,3.63,3.63,700,0
2011-10-18,3.91,4,3.86,4,7812,0
2011-10-19,3.98,3.98,3.93,3.93,1350,0
2011-10-21,3.41,3.7,3.35,3.65,7982,0
2011-10-25,3.28,3.45,3,3.45,1450,0
2011-10-26,3.25,3.86,3.25,3.64,466,0
2011-10-27,3.71,3.96,3.71,3.96,1300,0
2011-10-28,3.17,3.96,3.17,3.96,3326,0
2011-11-01,3.6,3.62,3.6,3.6,5500,0
2011-11-02,3.95,3.95,3.4,3.74,401,0
2011-11-04,3.36,3.96,3.32,3.34,2975,0
2011-11-08,3.69,3.69,3.57,3.57,200,0
2011-11-10,3.36,3.36,3.34,3.34,632,0
2011-11-11,3.5,3.5,3.5,3.5,200,0
2011-11-14,3.31,3.5,3.31,3.5,200,0
2011-11-15,3.32,3.39,3.31,3.33,1312,0
2011-11-17,3.48,3.5,3.48,3.5,5700,0
2011-11-18,3.6,3.6,3.57,3.58,1534,0
2011-11-23,3.6,3.6,3.6,3.6,1000,0
2011-11-28,3.6,3.7,3.5,3.55,4500,0
2011-11-29,3.5,3.52,3.5,3.5,1600,0
2011-11-30,3.51,3.75,3.41,3.75,1310,0
2011-12-02,3.49,3.5,3.31,3.31,690,0
2011-12-05,3.33,3.51,3.33,3.33,310,0
2011-12-06,3.33,3.35,3.33,3.35,1030,0
2011-12-07,3.34,3.36,3.3,3.3,1990,0
2011-12-09,3.31,3.5,3.3,3.5,600,0
2011-12-13,3.31,3.31,3.3,3.3,2754,0
2011-12-14,3.3,3.3,3.25,3.3,6100,0
2011-12-16,3.31,3.35,3.3,3.35,1133,0
2011-12-19,3.35,3.4,3.35,3.4,1200,0
2011-12-20,3.44,3.45,3.32,3.45,1800,0
2011-12-21,3.32,3.32,3.2,3.2,11432,0
2011-12-23,3.35,3.35,3.21,3.21,7400,0
2011-12-27,3.19,3.19,3.1,3.1,14215,0
2011-12-28,3.14,3.31,3.11,3.15,2200,0
2011-12-29,3.26,3.4,3.12,3.15,400,0
2011-12-30,3.19,3.3,3.12,3.2,6133,0
2012-01-03,3.26,3.26,3.26,3.26,200,0
2012-01-04,3.29,3.6,3.25,3.4,5174,0
2012-01-05,3.39,3.45,3.39,3.4,1300,0
2012-01-06,3.29,3.59,3.29,3.58,3100,0
2012-01-09,3.57,3.57,3.57,3.57,400,0
2012-01-10,3.59,3.59,3.59,3.59,100,0
2012-01-11,3.7,3.73,3.4,3.48,1419,0
2012-01-12,3.64,3.65,3.58,3.58,700,0
2012-01-13,3.32,3.7,3.32,3.63,1315,0
2012-01-17,3.64,3.64,3.5,3.5,200,0
2012-01-19,3.45,3.45,3.31,3.35,2270,0
2012-01-20,3.34,3.34,3.19,3.28,8575,0
2012-01-24,3.3,3.35,3.2,3.35,1200,0
2012-01-26,3.27,3.4,3.27,3.4,5496,0
2012-01-30,3.23,3.23,3.11,3.21,4981,0
2012-01-31,3.37,3.51,3.36,3.36,2100,0
2012-02-01,3.4,3.4,3.3,3.36,1750,0
2012-02-02,3.27,3.27,3.27,3.27,100,0
2012-02-03,3.45,3.45,3.27,3.27,650,0
2012-02-08,3.4,3.4,3.1,3.1,1200,0
2012-02-13,3.14,3.25,3.14,3.25,2576,0
2012-02-14,3.29,3.35,3.29,3.35,1000,0
2012-02-15,3.37,3.37,3.36,3.37,800,0
2012-02-16,3.38,3.4,3.38,3.4,300,0
2012-02-21,3.25,3.25,3.15,3.17,3100,0
2012-02-22,3.25,3.4,3.25,3.38,5479,0
2012-02-23,3.35,3.45,3.35,3.45,18983,0
2012-02-27,3.45,3.63,3.4,3.63,3269,0
2012-03-06,3.27,3.27,3.27,3.27,100,0
2012-03-07,3.26,3.27,3.26,3.26,1266,0
2012-03-08,3.29,3.4,3.29,3.4,200,0
2012-03-13,3.41,3.41,3.4,3.4,400,0
2012-03-19,3.4,3.4,3.05,3.15,700,0
2012-03-21,3.16,3.16,3.11,3.11,652,0
2012-03-22,3.09,3.09,3.06,3.06,800,0
2012-03-26,3.27,3.47,3.27,3.47,3966,0
2012-03-27,3.47,3.47,3.09,3.09,800,0
2012-03-28,3.12,3.51,3.12,3.45,1576,0
2012-03-29,3.1,3.36,3.1,3.36,3400,0
2012-03-30,3.39,3.45,3.29,3.29,2956,0
2012-04-02,3.18,3.18,3.15,3.15,2940,0
2012-04-04,3.2,3.2,3.2,3.2,100,0
2012-04-05,3.25,3.25,3.25,3.25,100,0
2012-04-11,3.36,3.36,3.36,3.36,400,0
2012-04-13,3.35,3.35,3.25,3.25,6600,0
2012-04-17,3.34,3.35,3.29,3.3,6750,0
2012-04-18,3.13,3.22,3.13,3.22,3422,0
2012-04-19,3.15,3.15,3.13,3.14,6400,0
2012-04-20,3.13,3.18,3.1,3.1,4400,0
2012-04-23,3.13,3.23,3.13,3.23,3600,0
2012-04-24,3.24,3.33,3.24,3.26,1700,0
2012-04-26,3.31,3.4,3.31,3.4,5500,0
2012-04-27,3.39,3.44,3.24,3.44,6242,0
2012-04-30,3.42,3.47,3.42,3.47,2700,0
2012-05-01,3.5,3.51,3.5,3.51,200,0
2012-05-02,3.46,3.46,3.3,3.3,1300,0
2012-05-03,3.45,3.5,3.45,3.5,656,0
2012-05-04,3.5,3.59,3.5,3.59,6900,0
2012-05-07,3.56,3.56,3.47,3.47,1476,0
2012-05-08,3.45,3.47,3.33,3.33,1990,0
2012-05-09,3.45,3.5,3.45,3.49,16800,0
2012-05-10,3.5,3.6,3.5,3.55,7872,0
2012-05-11,3.46,3.6,3.46,3.55,7780,0
2012-05-14,3.52,3.52,3.45,3.45,1000,0
2012-05-15,3.37,3.37,3.37,3.37,100,0
2012-05-16,3.37,3.37,3.34,3.34,1940,0
2012-05-18,3.24,3.65,3.24,3.65,3000,0
2012-05-21,3.63,3.63,3.4,3.4,4724,0
2012-05-22,3.5,3.63,3.45,3.62,2400,0
2012-05-23,3.56,3.56,3.56,3.56,600,0
2012-05-24,3.3,3.4,3.27,3.4,1802,0
2012-05-25,3.47,3.47,3.38,3.45,2081,0
2012-05-29,3.56,3.56,3.56,3.56,400,0
2012-05-31,3.45,3.65,3.45,3.65,4100,0
2012-06-01,3.62,3.62,3.28,3.32,1152,0
2012-06-04,3.32,3.32,3.32,3.32,365,0
2012-06-05,3.35,3.35,3.35,3.35,2327,0
2012-06-06,3.35,3.37,3.35,3.35,1399,0
2012-06-07,3.36,3.36,3.27,3.33,2500,0
2012-06-08,3.33,3.33,3.3,3.3,300,0
2012-06-11,3.33,3.6,3.33,3.58,195600,0
2012-06-12,3.54,3.56,3.47,3.56,816,0
2012-06-13,3.53,3.63,3.38,3.59,3100,0
2012-06-14,3.54,3.63,3.54,3.63,200,0
2012-06-15,3.41,3.41,3.41,3.41,100,0
2012-06-18,3.42,3.6,3.42,3.6,1500,0
2012-06-20,3.4,3.65,3.4,3.4,3900,0
2012-06-21,3.58,3.75,3.58,3.65,3838,0
2012-06-27,3.63,3.72,3.63,3.72,557,0
2012-06-28,3.67,3.67,3.54,3.54,1200,0
2012-06-29,3.55,3.64,3.35,3.35,1200,0
2012-07-02,3.55,3.55,3.55,3.55,793,0
2012-07-05,3.59,3.59,3.23,3.45,22841,0
2012-07-09,3.26,3.45,3.25,3.45,5398,0
2012-07-11,3.44,3.56,3.25,3.56,6481,0
2012-07-12,3.52,3.6,3.52,3.6,5700,0
2012-07-16,3.8,3.84,3.6,3.6,8300,0
2012-07-17,3.75,3.75,3.75,3.75,500,0
2012-07-23,3.67,3.67,3.67,3.67,300,0
2012-07-31,3.6,3.6592,3.6,3.6,1600,0
2012-08-06,3.43,3.43,3.43,3.43,200,0
2012-08-07,3.44,3.44,3.4,3.4,641,0
2012-08-08,3.3,3.3,3.256,3.256,1300,0
2012-08-13,3.32,3.32,3.32,3.32,100,0
2012-08-14,3.37,3.4,3.33,3.4,300,0
2012-08-15,3.29,3.68,3.29,3.68,400,0
2012-08-16,3.35,3.4,3.33,3.4,850,0
2012-08-17,3.45,3.45,3.4,3.4,3300,0
2012-08-20,3.7122,3.7122,3.7122,3.7122,200,0
2012-08-22,3.52,3.56,3.49,3.55,15100,0
2012-08-23,3.5,3.5,3.49,3.49,1164,0
2012-08-30,3.55,3.65,3.39,3.39,4627,0
2012-08-31,3.33,3.54,3.33,3.54,4400,0
2012-09-05,3.45,3.49,3.45,3.49,600,0
2012-09-06,3.55,3.55,3.55,3.55,200,0
2012-09-10,3.3464,3.5,3.3464,3.5,2296,0
2012-09-12,3.48,3.48,3.34,3.4,2600,0
2012-09-13,3.26,3.34,3.25,3.3,1532,0
2012-09-14,3.13,3.48,3.13,3.39,198866,0
2012-09-18,3.26,3.2617,3.26,3.2617,2000,0
2012-09-19,3.28,3.28,3.21,3.28,300,0
2012-09-20,3.24,3.24,3.24,3.24,1177,0
2012-09-21,3.36,3.38,3.36,3.38,557,0
2012-09-24,3.38,3.3899,3.25,3.25,840,0
2012-09-26,3.2,3.21,3.15,3.18,15802,0
2012-09-27,3.15,3.15,3.15,3.15,2900,0
2012-09-28,3.23,3.3,3.23,3.25,3342,0
2012-10-01,3.0101,3.2499,3,3.2499,7939,0
2012-10-02,3.2,3.25,3.1,3.1,34504,0
2012-10-03,3.14,3.14,3.07,3.07,2900,0
2012-10-04,3.1,3.105,3.08,3.105,6500,0
2012-10-05,3.16,3.2,3.03,3.1999,8832,0
2012-10-08,3.17,3.3,3.15,3.3,1600,0
2012-10-09,3.28,3.28,3.176,3.176,300,0
2012-10-10,3.16,3.16,3.15,3.15,437,0
2012-10-12,3.1,3.2,3.07,3.07,12813,0
2012-10-15,3.1,3.14,3.06,3.06,10300,0
2012-10-16,3.11,3.11,3.09,3.09,900,0
2012-10-17,3.09,3.09,3.0777,3.09,1900,0
2012-10-18,3.08,3.09,3.07,3.07,4400,0
2012-10-19,3.1,3.1,3.08,3.08,6081,0
2012-10-22,3.06,3.06,3.06,3.06,500,0
2012-10-23,3.05,3.065,3.05,3.05,2600,0
2012-10-24,3.03,3.03,2.97,3,75849,0
2012-10-25,3,3.15,2.98,3.05,6500,0
2012-10-26,2.99,3.04,2.97,3.04,18300,0
2012-10-31,3.04,3.05,3.04,3.04,2300,0
2012-11-01,3.03,3.05,3.02,3.04,21400,0
2012-11-02,2.97,2.97,2.91,2.95,4900,0
2012-11-05,2.92,3.03,2.8601,3.03,333,0
2012-11-06,3.04,3.04,2.84,2.91,12275,0
2012-11-07,3,3,3,3,136,0
2012-11-09,3.03,3.03,2.95,2.95,200,0
2012-11-12,3,3.0299,2.84,3,8990,0
2012-11-13,2.88,2.99,2.81,2.9,13415,0
2012-11-14,2.99,3.04,2.83,3.04,7400,0
2012-11-15,3.02,3.02,3,3,1300,0
2012-11-20,3.02,3.03,3,3,2540,0
2012-11-21,3,3.02,3,3.02,2100,0
2012-11-26,3,3,3,3,300,0
2012-11-27,3.02,3.02,3.02,3.02,5200,0
2012-11-28,2.98,3.02,2.98,3.02,19850,0
2012-11-29,3,3.02,2.95,3,55895,0
2012-11-30,3.01,3.02,3,3.02,30000,0
2012-12-03,3,3.05,2.97,3.02,145148,0
2012-12-04,3,3.02,2.99,3.02,3200,0
2012-12-05,3,3.02,2.99,3.01,3500,0
2012-12-06,3.02,3.03,3,3.02,70589,0
2012-12-07,3,3.02,2.99,3.01,25500,0
2012-12-10,3,3.03,2.985,3.03,1421,0
2012-12-11,3,3.03,2.98,3.03,4403,0
2012-12-12,3.01,3.01,3,3,3400,0
2012-12-17,3.02,3.02,2.9848,2.9848,5575,0
2012-12-18,3.02,3.02,3,3,4544,0
2012-12-19,2.99,3.02,2.99,3.02,5967,0
2012-12-20,3.02,3.03,3.01,3.03,16700,0
2012-12-21,2.9801,3.01,2.9801,3.01,2500,0
2012-12-24,2.95,2.95,2.95,2.95,5634,0
2012-12-27,2.93,3,2.85,3,500,0
2012-12-28,3,3.03,2.99,3.02,23934,0
2012-12-31,3.01,3.02,2.95,3,3600,0
2013-01-02,3.02,3.02,3.01,3.02,200,0
2013-01-03,3.02,3.03,3.02,3.03,8700,0
2013-01-04,3.02,3.03,3.02,3.03,2933,0
2013-01-07,3.04,3.04,2.9201,2.95,3247,0
2013-01-08,3.02,3.02,3.018,3.0199,5595,0
2013-01-09,2.96,2.96,2.96,2.96,1400,0
2013-01-11,2.97,3.02,2.96,3.02,1000,0
2013-01-14,2.99,2.99,2.92,2.93,10100,0
2013-01-15,3.01,3.03,3.01,3.03,5000,0
2013-01-22,3.02,3.03,2.93,2.93,3900,0
2013-01-23,3.02,3.02,3.02,3.02,1750,0
2013-01-25,3,3,3,3,1000,0
2013-01-28,3,3,3,3,600,0
2013-01-29,3.02,3.02,3.02,3.02,5000,0
2013-01-30,2.92,2.92,2.9185,2.9185,1497,0
2013-01-31,2.92,2.92,2.92,2.92,2844,0
2013-02-01,3,3,3,3,2256,0
2013-02-04,2.9,2.99,2.82,2.99,12310,0
2013-02-05,2.99,3.02,2.99,3.01,8733,0
2013-02-06,3.01,3.02,3,3.02,5400,0
2013-02-08,2.92,3.02,2.9,3.02,1300,0
2013-02-11,3.02,3.02,2.86,3.01,4050,0
2013-02-13,3.01,3.01,3,3.01,1100,0
2013-02-14,2.88,3.02,2.88,3.02,800,0
2013-02-19,2.91,2.97,2.91,2.96,2312,0
2013-02-20,2.99,3,2.95,2.95,4900,0
2013-02-21,2.95,2.95,2.95,2.95,100,0
2013-02-25,2.86,3,2.86,2.9,1745,0
2013-02-27,3,3,2.9831,2.99,1972,0
2013-02-28,2.99,2.99,2.99,2.99,200,0
2013-03-01,3.01,3.02,3.01,3.02,300,0
2013-03-04,3,3,3,3,100,0
2013-03-06,2.91,2.92,2.9,2.92,800,0
2013-03-07,2.94,2.94,2.94,2.94,100,0
2013-03-11,2.9001,2.9001,2.9001,2.9001,433,0
2013-03-12,2.928,2.928,2.928,2.928,168,0
2013-03-13,2.93,2.93,2.93,2.93,1000,0
2013-03-14,3,3.04,2.99,3.01,23400,0
2013-03-19,2.99,2.99,2.99,2.99,200,0
2013-03-20,2.99,2.99,2.99,2.99,100,0
2013-03-22,2.91,2.9405,2.9,2.9405,6653,0
2013-03-28,2.91,2.91,2.9,2.909,718,0
2013-04-01,2.98,3,2.98,2.9999,4857,0
2013-04-03,2.84,2.98,2.79,2.98,27948,0
2013-04-04,2.96,2.99,2.7625,2.96,1112,0
2013-04-05,2.9,3,2.9,3,19873,0
2013-04-08,2.9,2.9,2.9,2.9,100,0
2013-04-09,2.96,2.96,2.85,2.96,2386,0
2013-04-10,2.91,3.04,2.905,3,15116,0
2013-04-11,2.92,2.92,2.7,2.7,8385,0
2013-04-12,2.72,2.86,2.7,2.86,4911,0
2013-04-15,2.8,2.87,2.8,2.87,1200,0
2013-04-16,2.7101,2.7101,2.7101,2.7101,100,0
2013-04-17,2.67,2.86,2.67,2.86,800,0
2013-04-23,2.701,2.74,2.701,2.72,1346,0
2013-04-24,2.7,2.7,2.7,2.7,100,0
2013-04-25,2.9,2.9,2.89,2.89,400,0
2013-04-29,2.98,3,2.73,2.74,2700,0
2013-05-01,2.78,2.78,2.78,2.78,600,0
2013-05-02,2.79,2.82,2.79,2.8,3475,0
2013-05-08,2.82,2.84,2.7,2.75,5147,0
2013-05-10,2.79,2.79,2.79,2.79,1500,0
2013-05-14,2.96,2.99,2.91,2.99,4805,0
2013-05-17,2.99,2.99,2.99,2.99,900,0
2013-05-20,3,3,2.832,2.832,778,0
2013-05-21,2.87,2.99,2.87,2.99,1649,0
2013-05-22,2.81,2.82,2.764,2.764,5300,0
2013-05-23,2.81,2.95,2.81,2.95,1111,0
2013-05-28,2.7101,2.7101,2.7101,2.7101,150,0
2013-05-29,2.77,2.77,2.77,2.77,300,0
2013-05-30,2.93,2.99,2.93,2.99,8217,0
2013-05-31,2.97,2.99,2.9,2.99,23206,0
2013-06-03,3,3,2.99,2.99,300,0
2013-06-04,2.96,2.99,2.96,2.99,200,0
2013-06-05,3,3,3,3,5200,0
2013-06-06,2.95,2.95,2.9401,2.9401,643,0
2013-06-07,2.94,3,2.91,2.98,4055,0
2013-06-10,2.99,2.99,2.98,2.99,5100,0
2013-06-11,2.96,2.99,2.96,2.99,1800,0
2013-06-12,3,3,3,3,1600,0
2013-06-14,2.95,3,2.95,3,2076,0
2013-06-17,3,3,2.82,2.82,661,0
2013-06-18,2.87,3.02,2.87,3.02,40400,0
2013-06-19,3.02,3.02,2.91,2.91,400,0
2013-06-20,2.86,2.86,2.86,2.86,100,0
2013-06-21,3,3,2.85,2.99,3235,0
2013-06-24,3.01,3.01,2.94,2.94,2100,0
2013-06-25,3.01,3.01,3.01,3.01,100,0
2013-06-26,3.01,3.01,3.01,3.01,100,0
2013-06-27,2.99,3.06,2.99,3.05,4277,0
2013-06-28,2.95,2.95,2.95,2.95,100,0
2013-07-02,3.035,3.035,2.93,2.93,600,0
2013-07-05,3.02,3.02,3.02,3.02,100,0
2013-07-09,3,3,3,3,10200,0
2013-07-10,3,3.01,3,3.01,1700,0
2013-07-12,3.08,3.08,2.95,2.95,1600,0
2013-07-15,2.95,2.95,2.7499,2.93,9165,0
2013-07-16,2.78,2.78,2.72,2.75,12267,0
2013-07-17,2.78,2.8,2.7438,2.8,2308,0
2013-07-18,2.79,2.85,2.72,2.79,6014,0
2013-07-19,2.75,2.76,2.7,2.75,4798,0
2013-07-22,2.85,2.85,2.85,2.85,419,0
2013-07-23,2.75,2.75,2.72,2.74,8000,0
2013-07-24,2.78,2.78,2.72,2.72,200,0
2013-07-25,2.71,2.71,2.699,2.699,2582,0
2013-07-31,2.73,2.73,2.675,2.7,800,0
2013-08-01,2.72,2.7201,2.72,2.72,3870,0
2013-08-02,2.65,2.65,2.65,2.65,100,0
2013-08-07,2.66,2.73,2.65,2.7299,2396,0
2013-08-09,2.65,2.7399,2.601,2.73,6800,0
2013-08-12,2.68,2.68,2.67,2.67,240,0
2013-08-13,2.75,2.75,2.69,2.721,5010,0
2013-08-14,2.63,2.63,2.63,2.63,100,0
2013-08-15,2.62,2.6201,2.61,2.62,6310,0
2013-08-16,2.62,2.63,2.62,2.63,200,0
2013-08-19,2.71,2.73,2.7,2.72,2300,0
2013-08-20,2.62,2.74,2.531,2.55,28274,0
2013-08-21,2.6,2.61,2.6,2.6,300,0
2013-08-22,2.6,2.701,2.6,2.7,13600,0
2013-08-23,2.6,2.601,2.6,2.601,200,0
2013-08-26,2.6,2.61,2.56,2.56,2425,0
2013-08-27,2.55,2.6399,2.54,2.54,5233,0
2013-08-28,2.55,2.6,2.55,2.6,3636,0
2013-08-29,2.5101,2.63,2.5101,2.6199,12900,0
2013-08-30,2.51,2.51,2.51,2.51,100,0
2013-09-03,2.51,2.51,2.5,2.51,793,0
2013-09-04,2.5,2.6,2.5,2.6,2100,0
2013-09-05,2.6,2.6,2.6,2.6,100,0
2013-09-09,2.58,2.6,2.58,2.6,3000,0
2013-09-10,2.58,2.64,2.54,2.54,33530,0
2013-09-11,2.59,2.59,2.47,2.47,13900,0
2013-09-12,2.46,2.46,2.43,2.4399,8120,0
2013-09-13,2.44,2.46,2.4,2.44,39775,0
2013-09-16,2.46,2.7,2.46,2.69,2349,0
2013-09-17,2.5,2.5,2.4,2.4646,35431,0
2013-09-18,2.46,2.49,2.4445,2.489,3512,0
2013-09-19,2.42,2.49,2.42,2.49,16100,0
2013-09-20,2.5,2.59,2.43,2.53,46140,0
2013-09-23,2.5399,2.5399,2.5399,2.5399,2000,0
2013-09-24,2.47,2.55,2.46,2.55,8300,0
2013-09-27,2.53,2.62,2.53,2.61,3100,0
2013-09-30,2.52,2.52,2.52,2.52,1000,0
2013-10-01,2.62,2.62,2.56,2.56,5400,0
2013-10-02,2.55,2.63,2.55,2.63,6100,0
2013-10-03,2.55,2.63,2.5,2.62,11200,0
2013-10-04,2.53,2.62,2.53,2.53,400,0
2013-10-07,2.55,2.58,2.54,2.58,88000,0
2013-10-08,2.58,2.63,2.55,2.63,5300,0
2013-10-09,2.63,2.63,2.63,2.63,100,0
2013-10-10,2.6,2.6,2.55,2.55,17000,0
2013-10-11,2.56,2.56,2.54,2.55,9900,0
2013-10-14,2.53,2.53,2.52,2.52,3400,0
2013-10-15,2.53,2.55,2.52,2.55,4900,0
2013-10-16,2.55,2.64,2.55,2.64,15000,0
2013-10-17,2.55,2.55,2.55,2.55,3400,0
2013-10-18,2.55,2.62,2.55,2.62,1500,0
2013-10-21,2.62,2.62,2.55,2.56,17000,0
2013-10-22,2.55,2.55,2.55,2.55,10400,0
2013-10-23,2.55,2.55,2.55,2.55,400,0
2013-10-25,2.55,2.58,2.55,2.58,3300,0
2013-10-28,2.55,2.55,2.55,2.55,1400,0
2013-10-29,2.55,2.59,2.55,2.59,1100,0
2013-10-30,2.59,2.59,2.55,2.55,2600,0
2013-10-31,2.55,2.55,2.5,2.54,3545,0
2013-11-01,2.59,2.6,2.59,2.6,16400,0
2013-11-04,2.6,2.63,2.6,2.63,200,0
2013-11-05,2.54,2.55,2.54,2.54,4000,0
2013-11-06,2.5,2.6,2.5,2.6,6700,0
2013-11-07,2.58,2.6,2.58,2.6,200,0
2013-11-12,2.55,2.6,2.55,2.6,10800,0
2013-11-13,2.51,2.67,2.51,2.67,1500,0
2013-11-14,2.67,2.67,2.59,2.59,700,0
2013-11-19,2.67,2.67,2.67,2.67,600,0
2013-11-21,2.53,2.7,2.53,2.7,3806,0
2013-11-26,2.7,2.7,2.63,2.63,700,0
2013-12-02,2.58,2.58,2.53,2.58,9000,0
2013-12-03,2.55,2.55,2.55,2.55,200,0
2013-12-04,2.56,2.56,2.54,2.54,300,0
2013-12-05,2.54,2.68,2.54,2.68,2200,0
2013-12-06,2.65,2.65,2.52,2.52,4020,0
2013-12-10,2.55,2.58,2.55,2.557,15617,0
2013-12-12,2.53,2.54,2.53,2.54,500,0
2013-12-13,2.55,2.56,2.52,2.52,8800,0
2013-12-16,2.52,2.61,2.52,2.53,31600,0
2013-12-17,2.59,2.61,2.59,2.59,5600,0
2013-12-18,2.53,2.54,2.53,2.53,900,0
2013-12-19,2.53,2.6,2.53,2.6,717,0
2013-12-20,2.55,2.58,2.53,2.58,10731,0
2013-12-23,2.54,2.65,2.54,2.55,14192,0
2013-12-24,2.55,2.65,2.55,2.65,341,0
2013-12-26,2.55,2.56,2.55,2.56,200,0
2013-12-27,2.65,2.66,2.57,2.57,2100,0
2013-12-30,2.57,2.57,2.56,2.56,1700,0
2013-12-31,2.58,2.58,2.55,2.56,1900,0
2014-01-02,2.65,2.65,2.6499,2.65,4433,0
2014-01-03,2.66,2.67,2.66,2.66,900,0
2014-01-06,2.57,2.57,2.56,2.57,5200,0
2014-01-07,2.66,2.66,2.58,2.66,1362,0
2014-01-08,2.65,2.65,2.55,2.56,7525,0
2014-01-09,2.56,2.56,2.55,2.55,2030,0
2014-01-10,2.54,2.54,2.52,2.53,13800,0
2014-01-13,2.5,2.6,2.5,2.6,5310,0
2014-01-14,2.54,2.55,2.54,2.55,7100,0
2014-01-16,2.54,2.54,2.52,2.53,700,0
2014-01-17,2.53,2.57,2.52,2.53,11900,0
2014-01-21,2.53,2.6,2.53,2.6,12187,0
2014-01-22,2.58,2.58,2.54,2.54,1300,0
2014-01-23,2.63,2.63,2.54,2.54,400,0
2014-01-24,2.55,2.55,2.55,2.55,1000,0
2014-01-28,2.56,2.56,2.51,2.51,900,0
2014-01-29,2.541,2.6199,2.54,2.6199,6424,0
2014-01-30,2.62,2.63,2.55,2.62,8900,0
2014-01-31,2.54,2.54,2.54,2.54,500,0
2014-02-04,2.54,2.54,2.54,2.54,333,0
2014-02-05,2.52,2.52,2.52,2.52,4200,0
2014-02-07,2.5,2.509,2.5,2.509,600,0
2014-02-10,2.52,2.521,2.52,2.52,4041,0
2014-02-11,2.51,2.55,2.51,2.55,12766,0
2014-02-12,2.55,2.6,2.55,2.6,2700,0
2014-02-13,2.6,2.6,2.6,2.6,2566,0
2014-02-14,2.55,2.55,2.55,2.55,3234,0
2014-02-18,2.55,2.5501,2.55,2.55,3200,0
2014-02-19,2.55,2.64,2.55,2.64,4393,0
2014-02-20,2.601,2.601,2.51,2.53,8200,0
2014-02-21,2.53,2.53,2.53,2.53,685,0
2014-02-24,2.6,2.6,2.55,2.55,2800,0
2014-02-25,2.72,2.72,2.65,2.65,12215,0
2014-02-27,2.6,2.7,2.6,2.7,2610,0
2014-03-04,2.62,2.65,2.57,2.65,28800,0
2014-03-06,2.72,2.81,2.72,2.8084,8036,0
2014-03-07,2.76,2.76,2.76,2.76,100,0
2014-03-10,2.84,3.06,2.84,2.97,6811,0
2014-03-11,2.95,2.95,2.85,2.9,400,0
2014-03-12,2.95,2.95,2.95,2.95,2830,0
2014-03-14,2.7142,2.95,2.7142,2.9,2300,0
2014-03-17,2.8,2.8,2.75,2.76,466,0
2014-03-18,2.8,2.8,2.8,2.8,1201,0
2014-03-24,2.75,2.75,2.75,2.75,134,0
2014-03-26,2.96,3.31,2.87,3.02,10900,0
2014-03-27,2.88,3.03,2.88,2.95,1849,0
2014-03-28,2.95,2.95,2.95,2.95,5100,0
2014-03-31,2.95,2.95,2.95,2.95,129,0
2014-04-02,2.9,2.9,2.72,2.72,2182,0
2014-04-04,2.77,2.77,2.77,2.77,100,0
2014-04-10,2.8,2.8,2.8,2.8,1000,0
2014-04-11,2.8001,2.8001,2.73,2.8,5769,0
2014-04-14,2.75,2.95,2.75,2.95,1259,0
2014-04-16,2.94,3.03,2.89,3.03,6920,0
2014-04-17,3.5,3.5,2.76,2.97,10966,0
2014-04-21,2.87,2.87,2.87,2.87,199,0
2014-04-22,2.89,2.89,2.89,2.89,100,0
2014-04-23,2.86,3.3575,2.85,2.9,6434,0
2014-04-24,2.91,2.91,2.9,2.9,200,0
2014-04-25,2.79,2.87,2.79,2.86,3665,0
2014-04-28,2.75,2.88,2.75,2.77,1950,0
2014-04-29,2.8,2.8,2.79,2.79,300,0
2014-04-30,2.8,2.88,2.8,2.8501,4742,0
2014-05-02,2.8,2.81,2.75,2.75,4333,0
2014-05-05,2.75,2.81,2.75,2.75,3000,0
2014-05-07,2.75,2.76,2.75,2.75,3602,0
2014-05-08,2.74,2.81,2.74,2.79,901,0
2014-05-09,2.77,2.77,2.7268,2.74,2050,0
2014-05-12,2.9,2.9,2.8999,2.9,4000,0
2014-05-14,2.7,2.7,2.53,2.65,6332,0
2014-05-21,2.64,2.92,2.64,2.7805,3958,0
2014-05-22,2.72,2.9199,2.72,2.9199,2701,0
2014-05-23,2.83,2.9,2.83,2.9,11575,0
2014-05-27,2.84,2.85,2.84,2.85,405,0
2014-06-03,2.7,2.7,2.7,2.7,350,0
2014-06-10,2.71,2.73,2.71,2.73,800,0
2014-06-11,2.73,2.73,2.72,2.72,800,0
2014-06-13,2.72,2.75,2.72,2.75,1951,0
2014-06-16,2.77,2.77,2.77,2.77,1177,0
2014-06-17,2.85,2.85,2.8,2.8,5753,0
2014-06-18,2.77,2.77,2.77,2.77,644,0
2014-06-19,2.8,2.8,2.7501,2.7501,568,0
2014-06-23,2.95,2.95,2.7499,2.7499,2711,0
2014-06-24,2.7501,2.7501,2.7501,2.7501,505,0
2014-06-25,2.762,2.762,2.74,2.74,4535,0
2014-06-26,2.8,2.8,2.75,2.75,2413,0
2014-06-27,2.95,2.95,2.9,2.95,4000,0
2014-06-30,2.8,2.95,2.78,2.8,14042,0
2014-07-02,2.81,2.83,2.81,2.83,200,0
2014-07-07,2.87,2.9,2.82,2.82,1600,0
2014-07-08,2.87,2.9,2.81,2.81,1451,0
2014-07-09,2.81,2.88,2.81,2.88,5935,0
2014-07-10,2.87,2.87,2.7101,2.8,21647,0
2014-07-11,2.79,2.885,2.79,2.85,3827,0
2014-07-14,2.75,2.94,2.75,2.9,8833,0
2014-07-15,2.85,2.94,2.75,2.8,27251,0
2014-07-16,2.79,2.87,2.7001,2.87,1116,0
2014-07-18,2.72,2.72,2.72,2.72,502,0
2014-07-21,2.8,2.8,2.7,2.8,25759,0
2014-07-22,2.72,2.78,2.7,2.78,33442,0
2014-07-23,2.69,2.8,2.62,2.65,110678,0
2014-07-24,2.62,2.75,2.62,2.71,21362,0
2014-07-25,2.68,2.71,2.68,2.7,9300,0
2014-07-28,2.65,2.8,2.65,2.68,77510,0
2014-07-29,2.65,2.77,2.65,2.76,17200,0
2014-07-30,2.72,2.84,2.65,2.84,12389,0
2014-07-31,2.68,2.7,2.65,2.7,10300,0
2014-08-01,2.7,2.8081,2.68,2.75,32809,0
2014-08-04,2.78,2.82,2.73,2.77,9395,0
2014-08-05,2.73,2.85,2.7,2.78,44895,0
2014-08-06,2.77,2.78,2.71,2.74,5014,0
2014-08-07,2.76,2.83,2.68,2.74,33472,0
2014-08-08,2.72,2.73,2.65,2.71,63073,0
2014-08-11,2.82,3.22,2.8,3.06,174107,0
2014-08-12,3.085,3.2099,2.95,2.95,2309,0
2014-08-13,2.89,2.91,2.812,2.89,2404,0
2014-08-14,2.8,2.88,2.8,2.8659,1400,0
2014-08-15,2.78,2.78,2.78,2.78,595,0
2014-08-18,2.78,2.85,2.77,2.78,7400,0
2014-08-19,2.85,2.85,2.782,2.782,593,0
2014-08-20,2.78,2.8,2.76,2.76,7058,0
2014-08-21,2.74,2.74,2.74,2.74,267,0
2014-08-22,2.77,2.79,2.75,2.75,608,0
2014-08-25,2.72,2.72,2.71,2.718,1521,0
2014-08-26,2.76,2.79,2.76,2.79,3500,0
2014-08-27,2.71,3.05,2.68,3.04,44069,0
2014-08-28,3.05,3.2,2.9,2.94,79794,0
2014-08-29,3.1,3.14,2.73,2.88,47721,0
2014-09-02,2.95,3,2.7501,2.88,800,0
2014-09-03,2.79,2.85,2.78,2.82,5200,0
2014-09-04,2.72,2.84,2.72,2.84,1500,0
2014-09-05,2.7662,2.84,2.7662,2.81,1300,0
2014-09-08,2.78,2.78,2.7,2.76,11052,0
2014-09-09,2.76,2.819,2.72,2.76,1410,0
2014-09-11,2.7,2.7,2.7,2.7,957,0
2014-09-12,2.77,2.77,2.71,2.7652,1466,0
2014-09-16,2.71,2.71,2.71,2.71,1454,0
2014-09-17,2.77,2.77,2.76,2.77,460,0
2014-09-19,2.7,2.72,2.67,2.72,2755,0
2014-09-23,2.72,2.72,2.7198,2.7198,380,0
2014-09-24,2.69,2.71,2.69,2.71,1840,0
2014-09-25,2.73,2.8,2.71,2.71,28062,0
2014-09-26,2.71,2.9,2.68,2.75,77531,0
2014-09-29,2.68,3.19,2.68,2.95,76547,0
2014-09-30,3.04,3.4,2.99,3.2,188304,0
2014-10-01,3.26,3.55,2.83,2.96,185529,0
2014-10-02,3.0584,3.0584,2.7,2.782,34000,0
2014-10-03,2.79,2.9504,2.788,2.82,11818,0
2014-10-06,2.88,3.0843,2.85,2.9,16720,0
2014-10-07,2.85,2.92,2.85,2.92,2235,0
2014-10-08,2.8,3.22,2.8,3.03,29239,0
2014-10-09,3.022,3.05,2.849,3.04,20900,0
2014-10-10,3,3.3799,2.81,3,68964,0
2014-10-13,2.98,3.27,2.72,2.81,12130,0
2014-10-14,2.82,2.848,2.69,2.82,20190,0
2014-10-15,2.76,2.9399,2.741,2.85,11094,0
2014-10-16,2.87,2.88,2.86,2.87,2709,0
2014-10-17,2.9986,2.9986,2.9,2.99,6475,0
2014-10-20,3.0099,3.01,3.0099,3.01,700,0
2014-10-21,2.87,2.93,2.85,2.93,7200,0
2014-10-22,2.9,3.15,2.9,3.14,5205,0
2014-10-23,3.024,3.0999,2.95,2.9999,5691,0
2014-10-24,3.1752,3.1752,2.97,3.105,1800,0
2014-10-27,3.0201,3.1325,2.9,3.12,11793,0
2014-10-28,2.94,2.99,2.93,2.93,22400,0
2014-10-29,2.99,3.07,2.84,2.84,2200,0
2014-10-30,2.83,2.9179,2.83,2.86,7607,0
2014-10-31,2.9,2.94,2.9,2.94,5016,0
2014-11-03,2.93,3.02,2.9,2.9,13933,0
2014-11-04,2.92,2.98,2.9,2.9699,13299,0
2014-11-05,2.9,2.9,2.9,2.9,200,0
2014-11-06,2.93,3,2.9,3,10279,0
2014-11-07,2.91,2.97,2.91,2.97,1220,0
2014-11-10,2.94,2.94,2.94,2.94,200,0
2014-11-11,2.93,2.98,2.93,2.97,2133,0
2014-11-12,2.93,2.94,2.93,2.93,1300,0
2014-11-14,2.93,2.99,2.93,2.94,17009,0
2014-11-17,2.9001,2.9001,2.9001,2.9001,210,0
2014-11-18,2.93,2.93,2.93,2.93,1063,0
2014-11-20,2.9401,2.99,2.9401,2.99,1400,0
2014-11-21,2.96,3.1,2.96,3.04,4611,0
2014-11-24,3.02,3.02,3,3,3900,0
2014-11-25,2.94,2.94,2.94,2.94,1502,0
2014-11-26,2.9,2.9,2.9,2.9,200,0
2014-11-28,2.99,3,2.99,3,2000,0
2014-12-01,2.95,2.95,2.89,2.89,1700,0
2014-12-02,2.9,2.9,2.9,2.9,635,0
2014-12-03,2.9,2.92,2.73,2.92,5611,0
2014-12-04,2.9,2.96,2.8348,2.96,1780,0
2014-12-05,2.95,2.95,2.94,2.95,5400,0
2014-12-10,2.8,2.99,2.8,2.97,400,0
2014-12-11,2.8,2.94,2.8,2.8305,10512,0
2014-12-15,2.88,2.88,2.8,2.87,2101,0
2014-12-16,2.8,2.87,2.8,2.87,1902,0
2014-12-17,2.85,2.94,2.75,2.9,9851,0
2014-12-18,2.84,2.84,2.76,2.78,7658,0
2014-12-19,2.77,2.95,2.76,2.95,1962,0
2014-12-22,2.91,2.91,2.91,2.91,860,0
2014-12-23,2.89,2.89,2.79,2.8,850,0
2014-12-26,2.9899,2.9899,2.9,2.97,2625,0
2014-12-29,3,3,2.9,2.9,8413,0
2014-12-30,2.93,2.95,2.9,2.95,802,0
2015-01-02,2.99,2.99,2.99,2.99,102,0
2015-01-05,2.91,2.91,2.75,2.77,7171,0
2015-01-06,2.77,2.84,2.75,2.82,2903,0
2015-01-07,2.95,2.95,2.95,2.95,1700,0
2015-01-09,2.78,2.7801,2.76,2.7601,2000,0
2015-01-12,2.76,2.97,2.76,2.97,350,0
2015-01-13,2.77,3,2.77,2.78,8560,0
2015-01-15,2.88,2.88,2.76,2.76,5380,0
2015-01-20,2.74,2.744,2.72,2.735,5600,0
2015-01-21,2.72,2.8,2.72,2.76,3000,0
2015-01-22,2.8,2.8,2.7276,2.7276,1900,0
2015-01-26,2.68,2.82,2.68,2.82,3850,0
2015-01-27,2.73,2.7516,2.69,2.7516,4633,0
2015-01-28,2.78,2.78,2.78,2.78,200,0
2015-01-29,2.7,2.85,2.6201,2.84,4700,0
2015-02-03,2.84,2.84,2.84,2.84,200,0
2015-02-09,2.79,2.8,2.79,2.8,500,0
2015-02-10,2.7271,2.7271,2.7271,2.7271,1000,0
2015-02-13,2.73,2.74,2.72,2.7344,1751,0
2015-02-17,2.7211,2.74,2.7211,2.74,334,0
2015-02-18,2.72,2.75,2.67,2.7,13980,0
2015-02-19,2.62,2.7,2.62,2.7,1200,0
2015-02-20,2.6688,2.6688,2.66,2.66,1300,0
2015-02-23,2.75,2.75,2.75,2.75,2700,0
2015-02-24,2.7,2.7,2.69,2.69,2000,0
2015-02-25,2.66,2.76,2.62,2.76,5400,0
2015-02-26,2.73,2.73,2.73,2.73,2000,0
2015-02-27,2.7,2.7,2.7,2.7,2500,0
2015-03-02,2.7,2.7,2.7,2.7,800,0
2015-03-03,2.7,2.7,2.68,2.68,300,0
2015-03-04,2.68,2.68,2.65,2.65,1900,0
2015-03-05,2.68,2.68,2.68,2.68,3700,0
2015-03-06,2.71,2.71,2.69,2.7,600,0
2015-03-09,2.71,2.71,2.68,2.68,1400,0
2015-03-10,2.68,2.7,2.68,2.7,2100,0
2015-03-11,2.7,2.7,2.68,2.68,500,0
2015-03-12,2.68,2.68,2.65,2.65,500,0
2015-03-13,2.67,2.7,2.67,2.7,400,0
2015-03-16,2.59,2.7,2.59,2.7,1200,0
2015-03-17,2.58,2.7,2.58,2.7,4400,0
2015-03-18,2.68,2.69,2.68,2.69,300,0
2015-03-19,2.66,2.68,2.66,2.68,1800,0
2015-03-20,2.62,2.62,2.62,2.62,100,0
2015-03-26,2.66,2.66,2.63,2.64,1600,0
2015-03-27,2.66,2.7,2.66,2.69,3100,0
2015-03-30,2.65,2.7,2.64,2.7,5600,0
2015-04-08,2.68,2.68,2.66,2.66,1100,0
2015-04-09,2.6212,2.64,2.6128,2.6164,955,0
2015-04-10,2.68,2.71,2.62,2.7,17100,0
2015-04-14,2.69,2.7,2.6,2.69,3700,0
2015-04-16,2.69,2.8,2.69,2.8,1849,0
2015-04-17,2.69,2.77,2.69,2.77,3300,0
2015-04-24,2.75,2.75,2.75,2.75,3000,0
2015-04-27,2.61,2.69,2.61,2.69,2700,0
2015-04-28,2.69,2.72,2.69,2.72,303,0
2015-04-29,2.71,2.73,2.71,2.73,400,0
2015-04-30,2.6,2.69,2.6,2.69,300,0
2015-05-08,2.64,2.64,2.64,2.64,500,0
2015-05-12,2.72,2.75,2.63,2.63,800,0
2015-05-13,2.63,2.69,2.58,2.69,9700,0
2015-05-15,2.75,2.75,2.75,2.75,1000,0
2015-05-20,2.6,2.73,2.6,2.72,10100,0
2015-05-22,2.65,2.65,2.65,2.65,5300,0
2015-05-26,2.62,2.62,2.62,2.62,200,0
2015-05-27,2.69,2.7,2.69,2.7,1000,0
2015-05-29,2.74,2.74,2.74,2.74,100,0
2015-06-05,2.61,2.65,2.61,2.65,300,0
2015-06-08,2.69,2.69,2.69,2.69,5000,0
2015-06-15,2.62,2.63,2.62,2.63,2700,0
2015-06-23,2.69,2.7,2.69,2.7,1400,0
2015-06-24,2.74,2.77,2.74,2.77,3000,0
2015-06-25,2.75,2.87,2.75,2.87,2600,0
2015-07-01,2.8,2.8,2.8,2.8,100,0
2015-07-15,2.65,2.7,2.65,2.65,6518,0
2015-07-16,2.79,2.79,2.79,2.79,200,0
2015-07-20,2.72,2.79,2.72,2.79,3800,0
2015-07-21,2.77,2.77,2.77,2.77,100,0
2015-07-23,2.72,2.74,2.72,2.72,2600,0
2015-07-24,2.72,2.79,2.72,2.79,1200,0
2015-07-27,2.86,2.87,2.75,2.79,14500,0
2015-07-28,2.79,2.82,2.79,2.82,3100,0
2015-07-29,2.79,2.92,2.79,2.89,6400,0
2015-07-30,2.85,2.86,2.85,2.85,600,0
2015-07-31,2.82,2.84,2.82,2.84,500,0
2015-08-03,2.85,2.86,2.85,2.86,547,0
2015-08-05,2.92,2.92,2.86,2.92,2400,0
2015-08-10,2.79,2.8,2.79,2.79,5800,0
2015-08-11,2.9,2.9001,2.9,2.9001,240,0
2015-08-12,2.79,2.79,2.79,2.79,400,0
2015-08-13,2.75,2.8,2.72,2.8,3300,0
2015-08-14,2.78,2.89,2.78,2.89,1600,0
2015-08-17,2.74,2.74,2.74,2.74,100,0
2015-08-18,2.8,2.8,2.8,2.8,100,0
2015-08-19,2.76,2.76,2.76,2.76,100,0
2015-08-21,2.74,2.74,2.72,2.72,500,0
2015-08-24,2.7,2.71,2.65,2.71,5836,0
2015-08-28,2.65,2.65,2.65,2.65,100,0
2015-09-01,2.68,2.68,2.68,2.68,1200,0
2015-09-02,2.78,2.83,2.74,2.74,3600,0
2015-09-03,2.75,2.82,2.74,2.82,6500,0
2015-09-04,2.74,2.74,2.74,2.74,100,0
2015-09-08,2.76,2.87,2.74,2.87,7400,0
2015-09-09,2.85,2.85,2.74,2.78,8800,0
2015-09-10,2.87,3.08,2.83,2.97,15408,0
2015-09-11,3.08,3.08,3.01,3.05,2100,0
2015-09-14,3.08,3.1,3.06,3.1,1200,0
2015-09-15,3.08,3.09,2.94,3.09,4700,0
2015-09-16,3.07,3.08,3.07,3.08,1100,0
2015-09-17,3.07,3.08,3.07,3.08,1371,0
2015-09-18,3.07,3.1,2.93,2.93,4600,0
2015-09-21,2.95,3.07,2.95,3.07,1100,0
2015-09-24,3.1621,3.1621,3.1621,3.1621,350,0
2015-09-28,2.9,3.01,2.9,2.92,1463,0
2015-09-29,2.92,2.92,2.92,2.92,200,0
2015-10-01,2.9,2.9,2.9,2.9,6200,0
2015-10-05,2.73,2.84,2.68,2.74,11147,0
2015-10-06,2.75,2.76,2.62,2.62,12200,0
2015-10-07,2.66,2.66,2.66,2.66,200,0
2015-10-08,2.64,2.64,2.6,2.6,2000,0
2015-10-09,2.61,2.61,2.54,2.56,4100,0
2015-10-12,2.75,2.75,2.75,2.75,100,0
2015-10-13,2.65,2.65,2.65,2.65,200,0
2015-10-15,2.63,2.75,2.6,2.73,7500,0
2015-10-19,2.61,2.61,2.61,2.61,700,0
2015-10-20,2.6601,2.67,2.6501,2.6501,700,0
2015-10-22,2.74,2.75,2.73,2.75,700,0
2015-10-23,2.62,2.76,2.62,2.76,1400,0
2015-10-28,2.72,2.72,2.72,2.72,4100,0
2015-10-29,2.68,2.68,2.68,2.68,1200,0
2015-10-30,2.64,2.64,2.63,2.64,2300,0
2015-11-02,2.61,2.7,2.61,2.61,432,0
2015-11-03,2.78,2.78,2.77,2.77,3700,0
2015-11-06,2.72,2.72,2.65,2.65,3900,0
2015-11-09,2.6192,2.6192,2.6192,2.6192,140,0
2015-11-10,2.61,2.61,2.6,2.6,4100,0
2015-11-13,2.6,2.62,2.6,2.62,4100,0
2015-11-17,2.74,2.74,2.66,2.69,500,0
2015-11-19,2.75,2.75,2.75,2.75,3000,0
2015-11-20,2.75,2.76,2.75,2.76,3000,0
2015-11-24,2.63,2.7,2.6,2.7,15300,0
2015-11-25,2.72,2.72,2.72,2.72,1500,0
2015-11-30,2.6,2.72,2.6,2.71,7500,0
2015-12-01,2.65,2.65,2.5307,2.5307,650,0
2015-12-03,2.53,2.54,2.53,2.53,531,0
2015-12-07,2.64,2.64,2.64,2.64,100,0
2015-12-09,2.52,2.52,2.52,2.52,200,0
2015-12-10,2.6,2.6,2.52,2.53,1600,0
2015-12-11,2.59,2.59,2.59,2.59,300,0
2015-12-14,2.59,2.59,2.59,2.59,300,0
2015-12-16,2.52,2.54,2.52,2.54,1500,0
2015-12-17,2.59,2.59,2.59,2.59,300,0
2015-12-18,2.53,2.53,2.53,2.53,100,0
2015-12-23,2.58,2.58,2.57,2.58,2500,0
2015-12-28,2.55,2.59,2.53,2.53,6270,0
2015-12-29,2.52,2.53,2.52,2.526,9104,0
2015-12-30,2.53,2.66,2.53,2.54,2510,0
2015-12-31,2.5899,2.67,2.53,2.67,6969,0
2016-01-04,2.5315,2.55,2.531,2.5315,1887,0
2016-01-05,2.62,2.62,2.55,2.62,800,0
2016-01-06,2.548,2.7,2.54,2.57,2970,0
2016-01-07,2.51,2.7,2.51,2.7,9000,0
2016-01-08,2.53,2.68,2.51,2.51,18000,0
2016-01-11,2.5,2.63,2.4,2.4,10202,0
2016-01-12,2.38,2.38,2.28,2.35,1800,0
2016-01-13,2.24,2.24,2.24,2.24,264,0
2016-01-14,2.23,2.23,2.23,2.23,100,0
2016-01-15,2.22,2.22,2.22,2.22,1000,0
2016-01-19,2.22,2.25,2.22,2.25,300,0
2016-01-20,2.09,2.178,2.08,2.178,300,0
2016-01-21,2.33,2.33,2.0799,2.0799,4823,0
2016-01-22,2.08,2.08,2.08,2.08,260,0
2016-01-25,2.12,2.12,2.12,2.12,139,0
2016-01-29,2.31,2.32,2.31,2.32,600,0
2016-02-05,2.25,2.25,2.25,2.25,120,0
2016-02-12,2.18,2.1801,2.18,2.1801,200,0
2016-02-16,2.18,2.1954,2.18,2.1954,1512,0
2016-02-17,2.18,2.18,2.18,2.18,300,0
2016-02-18,2.2,2.2,2.2,2.2,100,0
2016-02-19,2.23,2.23,2.23,2.23,380,0
2016-02-23,2.31,2.31,2.31,2.31,100,0
2016-02-26,2.26,2.26,2.26,2.26,400,0
2016-02-29,2.26,2.26,2.26,2.26,141,0
2016-03-07,2.49,2.49,2.49,2.49,100,0
2016-03-08,2.27,2.27,2.27,2.27,860,0
2016-03-11,2.356,2.356,2.356,2.356,166,0
2016-03-15,2.31,2.31,2.31,2.31,5000,0
2016-03-21,2.28,2.28,2.28,2.28,1200,0
2016-03-24,2.3,2.3401,2.26,2.3401,3829,0
2016-03-28,2.29,2.29,2.29,2.29,100,0
2016-03-29,2.29,2.29,2.29,2.29,131,0
2016-03-30,2.45,2.45,2.45,2.45,1000,0
2016-03-31,2.4,2.4,2.4,2.4,1114,0
2016-04-04,2.47,2.47,2.47,2.47,100,0
2016-04-11,2.29,2.29,2.29,2.29,1100,0
2016-04-13,2.35,2.5,2.1112,2.2,32505,0
2016-04-14,2.05,2.25,1.92,2.227,3429,0
2016-04-15,2.09,2.33,2.09,2.33,2489,0
2016-04-20,2.32,2.32,2.035,2.1517,1067,0
2016-04-21,2.33,2.33,2.3004,2.32,2317,0
2016-04-22,2.327,2.327,2.327,2.327,1337,0
2016-04-25,2.3,2.3,2.3,2.3,1600,0
2016-04-28,2.3048,2.3111,2.3,2.3111,429,0
2016-05-02,2.3001,2.3001,2.3,2.3,1000,0
2016-05-03,2.3,2.3,2.2446,2.2446,1815,0
2016-05-04,2.15,2.15,2.15,2.15,100,0
2016-05-16,2.15,2.15,2.15,2.15,467,0
2016-05-17,2.15,2.15,2.15,2.15,124,0
2016-05-23,2.13,2.13,2.11,2.11,1000,0
2016-05-25,2.12,2.13,2.12,2.12,3400,0
2016-05-26,2.2899,2.29,2.1828,2.1828,3500,0
2016-06-03,2.14,2.14,2.14,2.14,450,0
2016-06-07,2.14,2.2,2.14,2.2,2100,0
2016-06-09,2.11,2.19,2.11,2.12,1947,0
2016-06-10,2.1101,2.1101,2.11,2.11,800,0
2016-06-13,2.1,2.1,2.06,2.06,3281,0
2016-06-14,2.035,2.04,2,2,1311,0
2016-06-16,1.99,1.99,1.99,1.99,550,0
2016-06-17,2.09,2.09,2.09,2.09,296,0
2016-06-22,1.98,1.98,1.98,1.98,1650,0
2016-06-24,1.98,1.98,1.97,1.97,500,0
2016-06-27,1.98,1.98,1.98,1.98,100,0
2016-06-28,1.97,1.9701,1.82,1.855,8250,0
2016-06-30,1.85,1.911,1.848,1.85,7390,0
2016-07-01,1.9025,1.9365,1.82,1.9,6780,0
2016-07-06,1.78,1.92,1.78,1.9199,5058,0
2016-07-07,1.87,1.8887,1.86,1.87,9400,0
2016-07-08,1.849,1.849,1.849,1.849,1500,0
2016-07-11,1.78,1.78,1.75,1.7767,8262,0
2016-07-12,1.77,1.87,1.76,1.87,2562,0
2016-07-14,1.7801,1.94,1.78,1.79,5825,0
2016-07-19,1.8,1.8,1.8,1.8,2999,0
2016-07-21,1.8,1.85,1.8,1.85,5600,0
2016-07-22,1.96,4.49,1.81,2.02,2653645,0
2016-07-25,2.12,2.25,1.7801,1.82,281226,0
2016-07-26,1.9,1.98,1.7,1.86,75993,0
2016-07-27,1.79,1.92,1.65,1.81,191529,0
2016-07-28,1.84,1.95,1.75,1.8,231531,0
2016-07-29,1.76,1.79,1.6999,1.75,61248,0
2016-08-01,1.8208,1.8208,1.66,1.74,28509,0
2016-08-02,1.71,1.85,1.71,1.77,36063,0
2016-08-03,1.8001,1.92,1.77,1.81,145516,0
2016-08-04,1.85,1.95,1.73,1.74,109785,0
2016-08-05,1.75,1.79,1.62,1.73,89841,0
2016-08-08,1.7927,1.7927,1.66,1.72,61367,0
2016-08-09,1.7,1.7601,1.6957,1.74,72371,0
2016-08-10,1.7,1.77,1.65,1.72,46792,0
2016-08-11,1.69,1.72,1.68,1.68,10208,0
2016-08-12,1.67,1.94,1.67,1.74,211325,0
2016-08-15,1.79,1.79,1.7,1.72,35887,0
2016-08-16,1.71,1.74,1.62,1.63,67236,0
2016-08-17,1.63,1.74,1.63,1.74,22645,0
2016-08-18,1.79,1.79,1.68,1.75,42670,0
2016-08-19,1.73,1.769,1.62,1.68,56620,0
2016-08-22,1.6817,1.75,1.62,1.7099,28803,0
2016-08-23,1.65,1.7075,1.57,1.69,80116,0
2016-08-24,1.71,1.7185,1.56,1.65,18354,0
2016-08-25,1.6,1.69,1.56,1.56,17542,0
2016-08-26,1.55,1.55,1.41,1.45,77550,0
2016-08-29,1.55,1.6199,1.46,1.54,88463,0
2016-08-30,1.52,1.55,1.46,1.52,32661,0
2016-08-31,1.487,1.504,1.42,1.46,22630,0
2016-09-01,1.4901,1.56,1.49,1.53,29552,0
2016-09-02,1.54,1.56,1.53,1.53,31401,0
2016-09-06,1.5001,1.56,1.45,1.51,23441,0
2016-09-07,1.42,1.51,1.4001,1.42,3400,0
2016-09-08,1.42,1.47,1.41,1.4293,16873,0
2016-09-09,1.45,1.56,1.37,1.4301,92164,0
2016-09-12,1.5,1.5599,1.37,1.4899,74505,0
2016-09-13,1.4588,1.51,1.44,1.46,39965,0
2016-09-14,1.47,1.49,1.41,1.47,14277,0
2016-09-15,1.45,1.511,1.45,1.4902,15434,0
2016-09-16,1.48,1.901,1.46,1.59,262425,0
2016-09-19,1.59,1.73,1.59,1.59,15980,0
2016-09-20,1.5701,1.6436,1.56,1.56,14391,0
2016-09-21,1.56,1.68,1.56,1.57,13019,0
2016-09-22,1.601,1.65,1.6,1.6,4294,0
2016-09-23,1.64,1.64,1.58,1.59,21050,0
2016-09-26,1.58,1.61,1.56,1.56,3567,0
2016-09-27,1.57,1.5879,1.55,1.55,5800,0
2016-09-28,1.598,3,1.565,1.84,4110988,0
2016-09-29,1.95,1.99,1.66,1.71,466094,0
2016-09-30,1.79,1.79,1.55,1.56,261062,0
2016-10-03,1.55,1.69,1.53,1.55,102764,0
2016-10-04,1.6,1.6,1.52,1.5372,47734,0
2016-10-05,1.6,1.6899,1.56,1.5701,60568,0
2016-10-06,1.65,1.661,1.48,1.52,75583,0
2016-10-07,1.5,1.59,1.4,1.45,63376,0
2016-10-10,1.4201,1.61,1.42,1.58,213570,0
2016-10-11,1.59,1.59,1.53,1.5586,31226,0
2016-10-12,1.56,1.57,1.53,1.5489,29475,0
2016-10-13,1.53,1.5323,1.475,1.52,21907,0
2016-10-14,1.4803,1.5495,1.48,1.5193,47495,0
2016-10-17,1.5,1.51,1.48,1.48,34422,0
2016-10-18,1.486,1.52,1.484,1.484,7302,0
2016-10-19,1.49,1.55,1.4839,1.5177,32946,0
2016-10-20,1.53,1.62,1.53,1.6199,21180,0
2016-10-21,1.61,1.63,1.58,1.63,12300,0
2016-10-24,1.5834,1.7,1.5834,1.6401,32702,0
2016-10-25,1.63,1.67,1.6001,1.6399,10136,0
2016-10-26,1.632,1.64,1.6,1.6,1611,0
2016-10-27,1.6,1.6001,1.5676,1.57,9100,0
2016-10-28,1.56,1.5624,1.5,1.56,18353,0
2016-10-31,1.61,1.61,1.56,1.56,1697,0
2016-11-01,1.55,1.59,1.51,1.57,29126,0
2016-11-02,1.55,1.55,1.49,1.55,42413,0
2016-11-03,1.53,1.6,1.48,1.575,37636,0
2016-11-04,1.53,1.64,1.53,1.61,30958,0
2016-11-07,1.6189,1.63,1.6,1.6,11014,0
2016-11-08,1.6199,1.6199,1.61,1.61,277,0
2016-11-09,1.5408,1.6299,1.52,1.6,30654,0
2016-11-10,1.5776,1.64,1.5775,1.6111,20443,0
2016-11-11,1.59,1.7699,1.59,1.69,50212,0
2016-11-14,1.81,1.82,1.66,1.73,4303,0
2016-11-15,1.78,2.08,1.74,1.88,94011,0
2016-11-16,1.98,1.98,1.8292,1.88,19405,0
2016-11-17,1.9,1.9,1.77,1.8,11855,0
2016-11-18,1.7874,1.7874,1.7874,1.7874,1033,0
2016-11-21,1.9,1.9,1.84,1.84,978,0
2016-11-22,1.8,1.868,1.69,1.79,11127,0
2016-11-23,1.8,1.81,1.74,1.79,3077,0
2016-11-25,1.82,1.82,1.7672,1.7672,1457,0
2016-11-28,1.82,1.85,1.79,1.84,6620,0
2016-11-29,1.8763,1.8763,1.7879,1.79,3994,0
2016-11-30,1.77,1.79,1.73,1.7601,7207,0
2016-12-01,1.711,1.79,1.711,1.79,874,0
2016-12-02,1.7301,1.8,1.63,1.79,53992,0
2016-12-05,1.8,1.8528,1.78,1.83,7396,0
2016-12-06,1.86,1.87,1.86,1.87,3220,0
2016-12-07,1.87,1.87,1.768,1.84,3816,0
2016-12-08,1.88,2,1.74,1.75,108151,0
2016-12-09,1.88,1.88,1.7,1.7,20373,0
2016-12-12,1.73,1.87,1.73,1.79,17542,0
2016-12-13,1.79,1.8,1.72,1.72,6217,0
2016-12-14,1.7,1.74,1.65,1.69,30656,0
2016-12-15,1.6715,1.77,1.6715,1.75,1761,0
2016-12-16,1.6801,1.7099,1.68,1.7,2043,0
2016-12-19,1.7031,1.72,1.68,1.6921,8625,0
2016-12-20,1.69,1.69,1.69,1.69,100,0
2016-12-21,1.66,1.7,1.647,1.7,8365,0
2016-12-22,1.69,1.72,1.67,1.72,22515,0
2016-12-27,1.66,1.75,1.66,1.7,16226,0
2016-12-28,1.7,1.7,1.53,1.65,22168,0
2016-12-29,1.65,1.69,1.62,1.62,26841,0
2016-12-30,1.62,1.69,1.58,1.63,34251,0
2017-01-03,1.75,1.76,1.63,1.66,8769,0
2017-01-04,1.66,1.77,1.66,1.69,13594,0
2017-01-05,1.667,1.78,1.66,1.73,9637,0
2017-01-06,1.72,1.79,1.65,1.67,22005,0
2017-01-09,1.67,1.7045,1.57,1.59,40197,0
2017-01-10,1.6,1.6,1.55,1.59,28128,0
2017-01-11,1.6,1.88,1.58,1.74,211214,0
2017-01-12,1.66,1.74,1.6,1.7,29906,0
2017-01-13,1.68,1.7,1.63,1.63,27945,0
2017-01-17,1.68,1.6899,1.59,1.59,41902,0
2017-01-18,1.6,2,1.58,1.63,724744,0
2017-01-19,1.62,1.6373,1.58,1.6,50624,0
2017-01-20,1.63,1.72,1.58,1.69,63342,0
2017-01-23,1.6926,1.88,1.61,1.67,130454,0
2017-01-24,1.7108,1.83,1.62,1.78,199500,0
2017-01-25,1.78,1.85,1.7,1.76,113307,0
2017-01-26,1.72,1.84,1.685,1.74,66805,0
2017-01-27,1.73,1.83,1.66,1.74,29634,0
2017-01-30,1.68,1.75,1.668,1.75,34005,0
2017-01-31,1.68,1.6944,1.61,1.66,89012,0
2017-02-01,1.67,1.69,1.6,1.65,23412,0
2017-02-02,1.6,1.65,1.58,1.59,26062,0
2017-02-03,1.6,1.64,1.56,1.56,72874,0
2017-02-06,1.6374,1.6374,1.56,1.58,18486,0
2017-02-07,1.59,1.6,1.53,1.6,11566,0
2017-02-08,1.5624,1.58,1.5499,1.5499,14094,0
2017-02-09,1.59,1.6,1.5364,1.57,7535,0
2017-02-10,1.59,1.62,1.56,1.6,7664,0
2017-02-13,1.56,1.57,1.56,1.57,1921,0
2017-02-14,1.59,1.65,1.55,1.57,20094,0
2017-02-15,1.5874,1.6,1.57,1.57,12919,0
2017-02-16,1.6064,1.67,1.5895,1.61,33498,0
2017-02-17,1.66,1.97,1.6019,1.64,555214,0
2017-02-21,1.78,1.78,1.65,1.7,31417,0
2017-02-22,1.72,1.76,1.6,1.68,36909,0
2017-02-23,1.61,1.65,1.59,1.65,40395,0
2017-02-24,1.6135,1.75,1.6135,1.65,68665,0
2017-02-27,1.6483,1.68,1.64,1.68,9016,0
2017-02-28,1.6501,1.69,1.51,1.57,67021,0
2017-03-01,1.58,1.61,1.561,1.561,6601,0
2017-03-02,1.5544,1.58,1.53,1.56,32085,0
2017-03-03,1.56,1.57,1.5401,1.57,1160,0
2017-03-06,1.54,1.56,1.521,1.55,12960,0
2017-03-07,1.52,1.55,1.52,1.55,2529,0
2017-03-08,1.56,1.58,1.53,1.54,2708,0
2017-03-09,1.5427,1.5427,1.53,1.53,15471,0
2017-03-10,1.559,1.5887,1.54,1.57,16747,0
2017-03-13,1.56,1.5798,1.53,1.56,3726,0
2017-03-14,1.568,1.568,1.48,1.48,34306,0
2017-03-15,1.519,1.53,1.515,1.52,5265,0
2017-03-16,1.49,1.521,1.49,1.52,6707,0
2017-03-17,1.5,1.51,1.48,1.5,2314,0
2017-03-20,1.52,1.5215,1.52,1.52,1214,0
2017-03-21,1.524,1.5724,1.5,1.54,23951,0
2017-03-22,1.68,1.68,1.5,1.52,16795,0
2017-03-23,1.56,1.62,1.52,1.62,2296,0
2017-03-24,1.6,1.6,1.5001,1.5379,18164,0
2017-03-27,1.52,1.541,1.51,1.54,5964,0
2017-03-29,1.55,1.62,1.5299,1.62,11346,0
2017-03-30,1.5716,1.6,1.5716,1.6,1406,0
2017-03-31,1.56,1.674,1.56,1.63,26933,0
2017-04-03,1.61,1.65,1.61,1.65,5199,0
2017-04-04,1.56,1.58,1.55,1.56,5553,0
2017-04-05,1.5534,1.5984,1.5534,1.5547,10785,0
2017-04-06,1.57,1.58,1.55,1.56,7215,0
2017-04-07,1.5799,1.75,1.5799,1.61,68587,0
2017-04-10,1.81,1.81,1.56,1.56,244533,0
2017-04-11,1.6023,1.72,1.5932,1.7,44302,0
2017-04-12,1.7,1.7,1.67,1.7,18114,0
2017-04-13,1.6999,1.6999,1.67,1.678,3556,0
2017-04-17,1.66,1.72,1.6384,1.68,29517,0
2017-04-18,1.64,1.7,1.6301,1.7,5309,0
2017-04-19,1.69,1.7217,1.69,1.71,18398,0
2017-04-20,1.7099,1.82,1.7099,1.75,6520,0
2017-04-21,1.7,1.7,1.67,1.68,6423,0
2017-04-24,1.7401,1.7652,1.71,1.76,3756,0
2017-04-25,1.78,1.78,1.74,1.78,12533,0
2017-04-26,1.784,1.82,1.6325,1.69,68627,0
2017-04-27,1.69,1.8,1.69,1.74,27812,0
2017-04-28,1.79,1.79,1.65,1.66,81896,0
2017-05-01,1.68,1.78,1.66,1.67,45243,0
2017-05-03,1.65,1.7,1.65,1.7,6755,0
2017-05-04,1.701,1.701,1.64,1.6401,9664,0
2017-05-05,1.64,1.64,1.62,1.62,20206,0
2017-05-08,1.6795,1.6893,1.66,1.66,11049,0
2017-05-09,1.6686,1.6799,1.65,1.65,7749,0
2017-05-10,1.66,1.66,1.65,1.65,36331,0
2017-05-11,1.6528,1.69,1.65,1.65,15110,0
2017-05-12,1.6799,1.68,1.62,1.63,40839,0
2017-05-15,1.66,1.66,1.6182,1.62,4242,0
2017-05-16,1.689,1.7,1.65,1.65,30007,0
2017-05-17,1.65,1.65,1.61,1.64,4418,0
2017-05-18,1.61,1.65,1.61,1.6468,12464,0
2017-05-19,1.6625,1.666,1.62,1.62,1965,0
2017-05-22,1.63,1.68,1.61,1.68,32531,0
2017-05-23,1.648,1.68,1.64,1.68,2100,0
2017-05-24,1.7,1.72,1.62,1.65,9922,0
2017-05-25,1.6625,1.74,1.6625,1.72,32810,0
2017-05-26,1.72,1.72,1.6799,1.7,14408,0
2017-05-30,1.6985,1.7399,1.69,1.73,6418,0
2017-05-31,1.73,1.74,1.7299,1.74,15753,0
2017-06-01,1.76,1.95,1.75,1.83,86185,0
2017-06-02,1.9,1.938,1.75,1.75,3642,0
2017-06-05,1.78,1.83,1.75,1.81,21277,0
2017-06-06,1.83,1.85,1.8,1.85,26406,0
2017-06-07,1.8699,1.8699,1.78,1.79,14478,0
2017-06-08,1.7374,1.84,1.72,1.84,36771,0
2017-06-09,1.8428,1.92,1.68,1.83,41228,0
2017-06-12,1.9443,1.9443,1.76,1.89,18430,0
2017-06-13,1.87,1.94,1.7979,1.85,23726,0
2017-06-14,1.83,1.84,1.8025,1.8399,3488,0
2017-06-15,1.85,1.91,1.83,1.9,3890,0
2017-06-16,1.884,1.93,1.8299,1.899,1091,0
2017-06-19,1.8263,1.8263,1.77,1.77,5204,0
2017-06-20,1.78,1.89,1.77,1.89,29796,0
2017-06-21,1.89,1.93,1.77,1.89,26475,0
2017-06-22,1.85,1.86,1.81,1.81,700,0
2017-06-23,1.81,1.8104,1.75,1.75,18360,0
2017-06-26,1.78,1.78,1.75,1.78,1612,0
2017-06-27,1.7326,1.78,1.7326,1.764,1400,0
2017-06-28,1.727,1.8,1.727,1.8,2717,0
2017-06-29,1.79,1.79,1.7336,1.759,2637,0
2017-06-30,1.79,1.79,1.72,1.72,7113,0
2017-07-05,1.79,1.79,1.79,1.79,138,0
2017-07-06,1.7494,1.7494,1.7399,1.74,423,0
2017-07-07,1.746,1.8,1.718,1.73,8270,0
2017-07-10,1.75,1.8027,1.75,1.8,4384,0
2017-07-12,1.745,1.77,1.745,1.77,2626,0
2017-07-13,1.8,1.8264,1.79,1.81,10256,0
2017-07-14,1.81,1.84,1.81,1.84,2175,0
2017-07-17,1.761,1.8199,1.761,1.7699,3400,0
2017-07-18,1.7948,1.8085,1.7948,1.8085,1369,0
2017-07-19,1.8119,1.83,1.8,1.8,17003,0
2017-07-20,1.8048,1.81,1.8,1.8062,5604,0
2017-07-21,1.8,1.81,1.8,1.81,1153,0
2017-07-24,1.81,1.81,1.81,1.81,100,0
2017-07-25,1.8,1.8,1.75,1.75,5083,0
2017-07-27,1.7901,1.7901,1.78,1.78,807,0
2017-07-28,1.7899,1.83,1.7899,1.82,3621,0
2017-07-31,1.79,1.79,1.79,1.79,500,0
2017-08-01,1.8,1.8,1.7606,1.7606,1865,0
2017-08-04,1.7527,1.7527,1.7527,1.7527,618,0
2017-08-07,1.75,1.75,1.68,1.74,12266,0
2017-08-09,1.7176,1.719,1.68,1.68,19670,0
2017-08-10,1.74,1.74,1.6749,1.68,710,0
2017-08-11,1.65,1.65,1.6,1.65,29333,0
2017-08-14,1.64,1.65,1.6,1.616,925,0
2017-08-15,1.6,1.6001,1.55,1.57,6856,0
2017-08-16,1.619,1.64,1.619,1.64,2402,0
2017-08-18,1.5788,1.5788,1.5788,1.5788,297,0
2017-08-21,1.65,1.65,1.57,1.61,12022,0
2017-08-22,1.58,1.59,1.58,1.59,809,0
2017-08-23,1.588,1.59,1.58,1.58,3213,0
2017-08-24,1.64,1.64,1.59,1.62,2710,0
2017-08-25,1.601,1.61,1.5976,1.6,19062,0
2017-08-28,1.581,1.6,1.58,1.58,6498,0
2017-08-29,1.6,1.63,1.6,1.63,5463,0
2017-08-30,1.61,1.61,1.61,1.61,503,0
2017-08-31,1.62,1.62,1.5701,1.58,12948,0
2017-09-01,1.5999,1.74,1.5999,1.6519,84679,0
2017-09-05,1.7204,1.73,1.649,1.7147,20566,0
2017-09-06,1.75,1.8,1.7296,1.795,4524,0
2017-09-07,1.8399,1.9039,1.78,1.9039,13697,0
2017-09-08,1.9091,1.96,1.84,1.96,24065,0
2017-09-11,1.92,1.9455,1.7,1.76,38890,0
2017-09-12,1.77,2.04,1.74,1.9432,155323,0
2017-09-13,2.04,2.09,1.86,1.92,14658,0
2017-09-14,1.9,1.93,1.89,1.91,4884,0
2017-09-15,1.81,1.98,1.81,1.98,22630,0
2017-09-18,1.89,1.9,1.8553,1.8553,7245,0
2017-09-19,1.87,1.9697,1.84,1.9,8747,0
2017-09-20,1.92,1.93,1.8801,1.8801,2127,0
2017-09-21,1.8997,1.9,1.8036,1.8699,14227,0
2017-09-22,1.8544,1.8544,1.85,1.85,3198,0
2017-09-25,1.91,1.91,1.8146,1.9,9745,0
2017-09-26,1.87,1.89,1.87,1.87,738,0
2017-09-27,1.882,1.91,1.86,1.9,4594,0
2017-09-28,1.87,1.89,1.87,1.89,10282,0
2017-09-29,1.8511,1.8511,1.8511,1.8511,153,0
2017-10-02,1.89,1.9,1.811,1.85,43310,0
2017-10-03,1.791,1.8736,1.781,1.82,18557,0
2017-10-04,1.8,1.85,1.765,1.79,5704,0
2017-10-05,1.83,1.85,1.81,1.83,4415,0
2017-10-06,1.7846,1.85,1.7846,1.83,4790,0
2017-10-09,1.84,1.84,1.81,1.81,5182,0
2017-10-10,1.81,1.82,1.7438,1.81,21291,0
2017-10-11,1.85,2.179,1.7947,1.86,274720,0
2017-10-12,1.86,2.01,1.82,1.83,24544,0
2017-10-13,1.8101,1.92,1.8101,1.882,12575,0
2017-10-16,1.94,1.94,1.88,1.8804,20602,0
2017-10-17,1.85,1.94,1.82,1.86,65335,0
2017-10-18,1.8698,1.88,1.8462,1.85,12204,0
2017-10-19,1.8564,1.89,1.8,1.82,27987,0
2017-10-20,1.85,1.88,1.76,1.81,128906,0
2017-10-23,1.87,2.06,1.8501,1.9408,106511,0
2017-10-24,1.9296,2.19,1.9296,2.13,154012,0
2017-10-25,2.15,2.32,2.0701,2.2301,233737,0
2017-10-26,2.16,2.27,1.893,1.92,175576,0
2017-10-27,1.96,2.15,1.95,2.0399,64851,0
2017-10-30,2.04,2.04,1.91,1.98,22462,0
2017-10-31,1.98,2.08,1.89,1.96,37883,0
2017-11-01,2.05,2.08,1.96,1.9999,36109,0
2017-11-02,2.01,2.04,1.984,2.04,13439,0
2017-11-03,2.04,2.04,1.8492,1.9,165357,0
2017-11-06,1.96,1.9759,1.86,1.92,87273,0
2017-11-07,1.92,1.99,1.89,1.95,79272,0
2017-11-08,1.97,2.1099,1.95,2.09,44184,0
2017-11-09,2.11,2.11,1.99,2.0199,35780,0
2017-11-10,2,2.04,1.96,1.9901,14290,0
