Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.01,3.16,3.01,3.16,3400,0
2005-02-28,3.16,3.16,3.16,3.16,800,0
2005-03-01,3.12,3.2,3.1,3.15,18060,0
2005-03-02,3.15,3.15,3.15,3.15,1418,0
2005-03-03,3.18,3.2,3.1,3.1,2650,0
2005-03-04,3.1,3.28,3.08,3.18,11818,0
2005-03-07,3.28,3.28,3.1,3.1,4900,0
2005-03-08,3.1,3.1,3.09,3.09,1300,0
2005-03-09,3.2,3.2,3.08,3.12,8550,0
2005-03-10,3.14,3.14,3.12,3.12,2700,0
2005-03-11,3.1,3.1,3.1,3.1,5300,0
2005-03-14,3.08,3.12,3.08,3.12,600,0
2005-03-15,3.13,3.16,3.12,3.15,6100,0
2005-03-16,3.19,3.19,3.05,3.12,2400,0
2005-03-18,3.16,3.18,3.06,3.11,9000,0
2005-03-21,3.15,3.16,3.11,3.12,36600,0
2005-03-22,3,3.18,3,3.15,8400,0
2005-03-23,3.16,3.35,3.16,3.28,6100,0
2005-03-24,3.29,3.29,3.16,3.2,3600,0
2005-03-28,3.21,3.23,3.18,3.18,1394,0
2005-03-29,3.45,3.45,3.26,3.26,17700,0
2005-03-30,3.12,3.27,3.12,3.2,7900,0
2005-03-31,3.07,3.14,3.02,3.14,1100,0
2005-04-01,3.13,3.3,3.13,3.3,5700,0
2005-04-04,3.45,3.5,3.25,3.49,7400,0
2005-04-05,3.4,3.56,3.35,3.4,11418,0
2005-04-06,3.46,3.46,3.16,3.23,16370,0
2005-04-07,3.28,3.35,3.27,3.27,12700,0
2005-04-08,3.39,3.4,3.25,3.28,9700,0
2005-04-11,3.64,3.64,3.18,3.25,9672,0
2005-04-12,3.24,3.33,3.11,3.3,10400,0
2005-04-13,3.49,3.49,3.3,3.35,13055,0
2005-04-14,3.5,3.5,3.35,3.37,23442,0
2005-04-15,3.5,3.51,3.35,3.35,14242,0
2005-04-18,3.31,3.31,3.11,3.11,3405,0
2005-04-19,3.24,3.6,3.15,3.37,22518,0
2005-04-20,3.49,3.49,3.28,3.43,5879,0
2005-04-21,3.26,3.53,3.26,3.46,1751,0
2005-04-22,3.48,3.48,3.25,3.3,7015,0
2005-04-25,3.35,3.53,3.23,3.49,9050,0
2005-04-26,3.34,3.44,3.29,3.29,4800,0
2005-04-27,3.35,3.35,3.33,3.33,3500,0
2005-04-28,3.49,3.53,3.44,3.44,3200,0
2005-04-29,3.6,3.61,3.27,3.43,11262,0
2005-05-02,3.68,3.68,3.31,3.42,10975,0
2005-05-03,3.42,3.42,3.37,3.37,1550,0
2005-05-04,3.42,3.55,3.3,3.32,8202,0
2005-05-05,3.31,3.36,3.31,3.36,5050,0
2005-05-06,3.36,3.41,3.3,3.41,6372,0
2005-05-09,3.41,3.41,3.26,3.3,5228,0
2005-05-10,3.3,3.3,3.27,3.27,1600,0
2005-05-11,3.27,3.35,3.25,3.34,4278,0
2005-05-12,3.37,3.37,3.3,3.34,3599,0
2005-05-13,3.34,3.4,3.28,3.28,7300,0
2005-05-16,3.37,4.53,3.35,3.92,68305,0
2005-05-17,4.25,4.25,3.25,3.55,50264,0
2005-05-18,3.45,4.13,3.35,3.85,54409,0
2005-05-19,4.05,4.05,3.75,3.86,25099,0
2005-05-20,3.89,4,3.85,3.95,13379,0
2005-05-23,4.15,4.15,3.72,3.87,23768,0
2005-05-24,3.93,3.95,3.76,3.95,14114,0
2005-05-25,4.1,4.1,3.9,3.93,13250,0
2005-05-26,4.01,4.15,3.87,4.01,28753,0
2005-05-27,4,4.03,4,4.03,1500,0
2005-05-31,4.15,4.15,3.88,4,23007,0
2005-06-01,4.02,4.02,3.95,3.95,3820,0
2005-06-02,3.36,4.01,3.36,3.98,26184,0
2005-06-03,4,4,3.77,3.82,16809,0
2005-06-06,3.82,3.9,3.82,3.9,4350,0
2005-06-07,3.95,3.95,3.89,3.93,4000,0
2005-06-08,3.94,3.94,3.75,3.79,16930,0
2005-06-09,3.75,3.95,3.75,3.9,4800,0
2005-06-10,3.95,3.95,3.95,3.95,260,0
2005-06-13,3.95,3.95,3.88,3.88,200,0
2005-06-14,3.69,3.95,3.69,3.94,1620,0
2005-06-15,3.84,3.95,3.84,3.92,3100,0
2005-06-16,3.85,3.94,3.85,3.94,3545,0
2005-06-17,3.87,3.94,3.85,3.93,3500,0
2005-06-20,3.94,3.94,3.83,3.83,2715,0
2005-06-21,3.95,3.95,3.88,3.9,3518,0
2005-06-22,3.87,3.92,3.83,3.92,1400,0
2005-06-23,3.93,3.99,3.76,3.88,14596,0
2005-06-24,3.64,3.88,3.64,3.8,1279,0
2005-06-27,3.96,3.96,3.88,3.88,22500,0
2005-06-28,4.07,4.07,3.88,3.88,2206,0
2005-06-29,3.99,3.99,3.99,3.99,1200,0
2005-06-30,4.1,4.1,3.96,3.96,9610,0
2005-07-01,4.1,4.1,3.87,3.87,3364,0
2005-07-05,3.86,3.86,3.86,3.86,100,0
2005-07-06,4,4,3.88,3.89,716,0
2005-07-07,3.96,3.96,3.85,3.85,5850,0
2005-07-08,3.86,3.95,3.8,3.94,2000,0
2005-07-11,4,4,3.95,3.95,3300,0
2005-07-12,4.02,4.02,3.88,3.88,2410,0
2005-07-14,3.82,3.85,3.82,3.82,2070,0
2005-07-15,3.71,3.82,3.71,3.71,2350,0
2005-07-18,3.74,3.74,3.64,3.64,2850,0
2005-07-19,3.61,4.08,3.61,3.74,7815,0
2005-07-20,4.02,4.02,3.63,3.63,8757,0
2005-07-21,3.8,3.81,3.8,3.81,2700,0
2005-07-22,3.7,3.71,3.7,3.71,800,0
2005-07-25,3.8,3.95,3.8,3.92,5492,0
2005-07-26,3.76,3.89,3.74,3.79,2327,0
2005-07-27,3.96,3.96,3.92,3.92,2420,0
2005-07-28,3.8,3.93,3.71,3.78,5245,0
2005-07-29,3.89,3.89,3.7,3.8,4675,0
2005-08-01,3.49,3.83,3.49,3.76,11765,0
2005-08-02,3.65,3.82,3.65,3.82,1447,0
2005-08-03,3.79,3.86,3.79,3.79,6624,0
2005-08-04,3.67,3.79,3.67,3.79,960,0
2005-08-05,3.79,3.83,3.73,3.75,3571,0
2005-08-08,3.78,3.83,3.78,3.78,2100,0
2005-08-09,3.79,3.79,3.79,3.79,950,0
2005-08-10,3.83,3.83,3.83,3.83,2470,0
2005-08-11,3.83,3.88,3.76,3.76,25161,0
2005-08-12,3.75,3.81,3.75,3.81,3025,0
2005-08-15,4.25,4.5,3.85,4.35,53014,0
2005-08-16,4.69,4.69,4.35,4.38,20090,0
2005-08-17,4.45,4.45,4.26,4.45,16592,0
2005-08-18,4.1,4.36,4.1,4.14,14900,0
2005-08-19,4.21,4.23,4.16,4.21,6192,0
2005-08-22,4.65,4.65,4.4,4.4,2125,0
2005-08-23,4.26,4.39,4.25,4.39,1800,0
2005-08-24,4.4,4.4,4.18,4.18,11355,0
2005-08-25,4.16,4.16,4.16,4.16,700,0
2005-08-26,4.15,4.2,4.14,4.19,2400,0
2005-08-29,4.17,4.17,3.87,4.07,14072,0
2005-08-30,4.03,4.04,4,4,4400,0
2005-08-31,4.15,4.15,3.99,4.15,2146,0
2005-09-01,4.15,4.21,4.12,4.12,10836,0
2005-09-02,4.14,4.14,4.06,4.06,600,0
2005-09-06,4,4.11,4,4.01,1970,0
2005-09-07,4.03,4.1,4.03,4.03,4663,0
2005-09-08,4.03,4.09,4,4,1600,0
2005-09-09,4.03,4.15,4.03,4.13,2900,0
2005-09-12,4,4.19,4,4.15,9800,0
2005-09-13,4,4.2,4,4.2,21700,0
2005-09-14,4.02,4.2,4.02,4.17,7575,0
2005-09-15,4.25,4.25,4.1,4.16,4383,0
2005-09-16,4.16,4.28,4.1,4.24,4003,0
2005-09-19,4.58,4.58,4.15,4.15,32432,0
2005-09-20,4.22,4.43,4.12,4.43,19669,0
2005-09-21,4.43,4.45,4.32,4.32,5200,0
2005-09-22,4.4,4.4,4.11,4.17,8712,0
2005-09-23,4.28,4.28,4.19,4.21,4900,0
2005-09-26,4.6,5.03,4.29,5.03,63917,0
2005-09-27,5.2,5.2,4.57,4.9,22653,0
2005-09-28,4.92,5.14,4.91,5.03,10390,0
2005-09-29,5,5.46,5,5.07,10878,0
2005-09-30,5.05,5.05,5,5.03,1500,0
2005-10-03,5.03,5.11,5.03,5.08,34301,0
2005-10-04,6.13,6.13,5.1,5.1,22630,0
2005-10-05,5.48,5.48,4.9,4.98,53150,0
2005-10-06,5.05,5.09,5,5.06,36200,0
2005-10-07,4.7,5.14,4.54,4.95,18295,0
2005-10-10,4.66,4.95,4.66,4.95,10655,0
2005-10-11,4.7,5.02,4.7,4.89,11082,0
2005-10-12,4.7,5,4.44,4.82,46542,0
2005-10-13,4.81,4.84,4.75,4.83,2635,0
2005-10-14,5,5,4.53,4.8,7932,0
2005-10-17,4.8,4.95,4.8,4.95,9156,0
2005-10-18,5,5.05,4.78,4.79,15118,0
2005-10-19,5.13,5.13,4.76,4.9,7995,0
2005-10-20,5.18,5.23,4.82,4.83,9900,0
2005-10-21,5.31,5.41,5,5.01,30284,0
2005-10-24,5,5.03,4.9,5.03,11695,0
2005-10-25,5.1,5.49,4.95,5,24344,0
2005-10-26,5,5.24,5,5.07,8275,0
2005-10-27,5.32,5.32,5.05,5.12,15090,0
2005-10-28,5.24,5.32,5.09,5.32,5225,0
2005-10-31,5.2,6.15,5.2,5.77,75728,0
2005-11-01,6,6.49,5.77,6.29,57734,0
2005-11-02,6.01,6.5,6.01,6.32,37609,0
2005-11-03,6.5,7,6.4,6.66,41980,0
2005-11-04,6.66,7.25,6.66,6.89,54495,0
2005-11-07,7.1,7.42,7.01,7.42,60559,0
2005-11-08,7.9,8.49,7.31,7.9,136009,0
2005-11-09,8.22,8.36,7.52,8.24,52488,0
2005-11-10,8.28,8.92,8.24,8.77,108879,0
2005-11-11,8.68,8.68,6.21,6.44,231191,0
2005-11-14,6.44,7.25,6.31,6.75,95507,0
2005-11-15,6.82,6.94,5.76,5.93,147644,0
2005-11-16,5.84,6,5.6,5.72,116143,0
2005-11-17,5.66,5.76,5.5,5.6,46147,0
2005-11-18,5.55,5.7,5.26,5.49,81829,0
2005-11-21,5.35,5.49,5.16,5.43,55457,0
2005-11-22,5.4,5.85,5.18,5.65,53398,0
2005-11-23,5.71,5.87,5.55,5.67,30280,0
2005-11-25,5.8,6.04,5.65,5.81,13575,0
2005-11-28,6.26,6.26,5.34,5.52,39803,0
2005-11-29,5.3,5.8,5.3,5.58,24406,0
2005-11-30,5.78,6,5.74,5.87,22085,0
2005-12-01,5.96,6.08,5.61,5.99,32259,0
2005-12-02,6.07,6.25,5.71,5.91,52437,0
2005-12-05,6.07,6.07,5.75,5.95,12610,0
2005-12-06,5.95,5.98,5.79,5.81,13827,0
2005-12-07,5.75,5.75,5.64,5.75,16656,0
2005-12-08,5.69,5.91,5.5,5.7,21623,0
2005-12-09,5.64,5.82,5.47,5.56,9979,0
2005-12-12,5.49,5.63,5.42,5.51,6789,0
2005-12-13,5.51,5.74,5.45,5.63,4702,0
2005-12-14,5.65,5.77,5.45,5.67,19950,0
2005-12-15,5.67,5.69,5.45,5.65,26851,0
2005-12-16,5.51,5.59,5.46,5.58,7129,0
2005-12-19,5.5,5.67,5.48,5.5,28842,0
2005-12-20,5.48,5.48,5.1,5.11,21691,0
2005-12-21,5.1,5.15,4.75,5.11,19011,0
2005-12-22,5.04,5.1,5,5.09,7667,0
2005-12-23,5,5.05,4.98,5.05,28400,0
2005-12-27,4.96,5.15,4.79,5,33228,0
2005-12-28,4.98,5.25,4.74,5.09,20663,0
2005-12-29,5.05,5.12,5,5,1900,0
2005-12-30,5,5.06,4.9,4.9,35491,0
2006-01-03,4.88,5.05,4.88,5,27028,0
2006-01-04,5,5.04,4.8,4.97,26735,0
2006-01-05,4.97,5.02,4.85,5.02,7780,0
2006-01-06,4.9,5.08,4.9,5,28073,0
2006-01-09,5,5.23,5,5.2,34605,0
2006-01-10,5.71,5.71,5.14,5.48,20157,0
2006-01-11,5.85,5.9,5.75,5.89,18244,0
2006-01-12,5.9,6.05,5.66,6.04,8838,0
2006-01-13,5.87,6.06,5.85,5.94,4365,0
2006-01-17,5.68,5.89,5.25,5.67,13440,0
2006-01-18,5.8,5.87,5.54,5.7,2190,0
2006-01-19,5.78,5.85,5.7,5.8,2300,0
2006-01-20,5.85,5.85,5.56,5.69,13446,0
2006-01-23,5.85,5.86,5.55,5.86,2915,0
2006-01-24,5.81,6.05,5.81,5.98,13100,0
2006-01-25,6,6.47,5.71,6.4,53047,0
2006-01-26,6.5,6.94,6.31,6.89,21521,0
2006-01-27,6.95,7.05,6.41,6.72,38159,0
2006-01-30,6.64,6.64,6.35,6.55,5205,0
2006-01-31,6.6,7,6.6,6.9,7580,0
2006-02-01,7.15,7.2,7,7.1,15907,0
2006-02-02,7.25,7.25,6.75,6.93,12463,0
2006-02-03,7.2,7.2,6.75,6.89,3970,0
2006-02-06,7.15,7.15,6.89,7,15119,0
2006-02-07,6.91,7,6.84,6.84,4158,0
2006-02-08,6.85,6.9,6.5,6.9,12261,0
2006-02-09,6.83,7.02,6.54,6.94,5162,0
2006-02-10,7,7,6.87,6.87,2150,0
2006-02-13,6.89,6.89,6.86,6.88,1500,0
2006-02-14,6.9,7,6.62,6.9,15134,0
2006-02-15,6.95,6.95,6.73,6.9,2045,0
2006-02-16,6.9,7.45,6.88,7.44,34995,0
2006-02-17,7.55,7.55,7.13,7.14,6735,0
2006-02-21,7.46,7.46,6.89,6.89,13706,0
2006-02-22,6.73,7.03,6.5,6.88,13426,0
2006-02-23,6.8,6.83,6.51,6.6,14286,0
2006-02-24,6.6,6.6,6.6,6.6,300,0
2006-02-27,6.9,6.9,6.62,6.81,3999,0
2006-02-28,6.75,7.07,6.65,7.07,8273,0
2006-03-01,6.94,7.2,6.76,7.19,4600,0
2006-03-02,7.06,7.25,7,7,2097,0
2006-03-03,7,7,6.8,6.88,10420,0
2006-03-06,6.86,6.86,6.55,6.74,7863,0
2006-03-07,6.6,6.75,6.6,6.71,38661,0
2006-03-08,6.73,6.73,6.24,6.24,17874,0
2006-03-09,6.61,6.68,6.3,6.68,4313,0
2006-03-10,6.68,7.67,6.68,7.56,64263,0
2006-03-13,7.75,7.75,7.01,7.36,51698,0
2006-03-14,7.65,7.65,7.08,7.15,20557,0
2006-03-15,7,7.06,6.62,6.71,20813,0
2006-03-16,6.71,6.97,6.66,6.71,8400,0
2006-03-17,6.65,6.92,6.5,6.55,27035,0
2006-03-20,6.55,6.88,6.51,6.88,6907,0
2006-03-21,6.65,6.95,6.65,6.91,14173,0
2006-03-22,6.9,7,6.7,6.86,3005,0
2006-03-23,6.7,6.9,6.7,6.76,2295,0
2006-03-24,6.91,6.98,6.7,6.87,3225,0
2006-03-27,6.65,6.93,6.61,6.63,3385,0
2006-03-28,6.65,6.91,6.35,6.59,25632,0
2006-03-29,6.84,6.84,6.39,6.57,2898,0
2006-03-30,6.46,6.83,6.46,6.8,1900,0
2006-03-31,6.75,6.79,6.37,6.51,5813,0
2006-04-03,6.5,6.51,6.05,6.45,31050,0
2006-04-04,6.32,6.5,6.26,6.5,19670,0
2006-04-05,6.33,6.72,6.3,6.67,4665,0
2006-04-06,6.72,6.72,6.45,6.7,4734,0
2006-04-07,6.72,6.72,6.57,6.57,3662,0
2006-04-10,6.47,6.5,6.26,6.38,8123,0
2006-04-11,6.3,6.3,5.79,5.95,24161,0
2006-04-12,5.79,6.3,5.79,6.16,25179,0
2006-04-13,5.8,6.65,5.8,6.02,13702,0
2006-04-17,5.85,6.04,5.85,5.93,20496,0
2006-04-18,6.64,6.64,5.85,6.03,8695,0
2006-04-19,6.25,6.25,5.91,5.98,3204,0
2006-04-20,6,6.15,5.9,5.9,5000,0
2006-04-21,5.99,6.14,5.91,6.11,9868,0
2006-04-24,6.12,6.48,6.12,6.28,7360,0
2006-04-25,6.4,6.48,6.4,6.48,4800,0
2006-04-26,6.4,6.68,6.4,6.65,5716,0
2006-04-27,6.7,6.7,6.28,6.36,15515,0
2006-04-28,6.23,6.69,6.23,6.51,11250,0
2006-05-01,6.65,7.28,6.51,7.11,48316,0
2006-05-02,7.15,7.41,6.76,7.41,20603,0
2006-05-03,7.5,7.5,6.62,7.26,27910,0
2006-05-04,7.2,7.25,7.01,7.01,12360,0
2006-05-05,7,7.05,6.76,7.04,6161,0
2006-05-08,7.4,7.5,7.03,7.03,28805,0
2006-05-09,7.22,7.3,7.03,7.03,5055,0
2006-05-10,7.03,7.37,7.03,7.31,13553,0
2006-05-11,7.5,7.5,7.15,7.3,1645,0
2006-05-12,7.5,7.5,7.15,7.22,2713,0
2006-05-15,7.1,7.39,7.03,7.26,4350,0
2006-05-16,7.75,8.28,7.36,7.66,42203,0
2006-05-17,7.3,7.65,7.02,7.38,32602,0
2006-05-18,7.51,7.51,7.37,7.43,6455,0
2006-05-19,7.4,7.46,7.31,7.32,3556,0
2006-05-22,7.32,7.32,6.38,6.76,19902,0
2006-05-23,6.66,6.82,6.65,6.78,10354,0
2006-05-24,6.79,6.79,6.36,6.67,6750,0
2006-05-25,6.85,6.85,6.77,6.82,3335,0
2006-05-26,6.82,6.99,6.82,6.96,4466,0
2006-05-30,7.11,7.11,6.65,6.84,6986,0
2006-05-31,6.81,6.81,6.7,6.78,7363,0
2006-06-01,6.72,6.83,6.72,6.77,4388,0
2006-06-02,6.76,6.9,6.76,6.9,8529,0
2006-06-05,7.25,8.25,7.19,8.05,96523,0
2006-06-06,7.95,8.23,7.57,7.72,71799,0
2006-06-07,7.6,7.6,6.9,7.05,69545,0
2006-06-08,7.43,7.43,6.79,7.1,25742,0
2006-06-09,7.26,7.26,6.89,7.14,9866,0
2006-06-12,6.98,7.38,6.8,7.16,31981,0
2006-06-13,7.25,7.26,6.7,7,55810,0
2006-06-14,6.5,7.01,6.5,7,27430,0
2006-06-15,7.24,7.24,7.1,7.19,6825,0
2006-06-16,7.3,7.4,7.19,7.31,10478,0
2006-06-19,7,8.21,7,7.9,36280,0
2006-06-20,7.96,7.96,7.53,7.88,29160,0
2006-06-21,7.75,7.96,7.63,7.75,21577,0
2006-06-22,7.82,8.19,7.7,7.96,43265,0
2006-06-23,7.97,8.2,7.92,8.2,28746,0
2006-06-26,8.25,9.5,8.21,9.17,124327,0
2006-06-27,9,9.77,8.3,8.43,210393,0
2006-06-28,8.4,8.94,8.36,8.56,35759,0
2006-06-29,8.67,8.89,8.67,8.84,35527,0
2006-06-30,9.25,9.25,8.7,8.75,37122,0
2006-07-03,8.7,8.88,8.25,8.83,39968,0
2006-07-05,8.91,9.15,8.45,8.49,78839,0
2006-07-06,8.5,8.57,7.6,7.9,153802,0
2006-07-07,7.9,8.24,7.84,8.16,49733,0
2006-07-10,8.17,8.4,8.04,8.35,38017,0
2006-07-11,8.31,8.31,8.01,8.16,35651,0
2006-07-12,8.35,8.5,7.25,7.6,140695,0
2006-07-13,7.6,7.6,7.1,7.13,51253,0
2006-07-14,7.01,7.4,7.01,7.25,34311,0
2006-07-17,7.11,7.47,7,7.08,46274,0
2006-07-18,7.16,7.27,6.79,6.93,22705,0
2006-07-19,6.81,7.34,6.81,7.21,14869,0
2006-07-20,7.01,7.24,6.93,7.05,44511,0
2006-07-21,7.06,7.08,6.99,7,18940,0
2006-07-24,7.41,7.45,7.15,7.25,35735,0
2006-07-25,7.25,7.67,7.25,7.4,19719,0
2006-07-26,7.5,7.69,7.35,7.57,41783,0
2006-07-27,7.75,7.75,7.31,7.38,30488,0
2006-07-28,7.6,7.6,7.36,7.46,7899,0
2006-07-31,7.85,7.85,7.27,7.51,63355,0
2006-08-01,8,8,7.4,7.68,49264,0
2006-08-02,7.76,7.86,7.6,7.62,14768,0
2006-08-03,7.7,7.93,7.35,7.53,41715,0
2006-08-04,8,8,7.55,7.75,20164,0
2006-08-07,7.34,7.83,7.01,7.07,79598,0
2006-08-08,7.15,7.39,7,7.2,38646,0
2006-08-09,7.22,7.22,6.86,7,38000,0
2006-08-10,7.21,7.21,7,7.01,14170,0
2006-08-11,7.2,7.39,6.79,6.93,54554,0
2006-08-14,7.25,7.48,7,7.41,24417,0
2006-08-15,7.29,7.29,6.67,6.76,112839,0
2006-08-16,6.61,7.15,6.2,6.86,43109,0
2006-08-17,7.15,7.15,6.8,6.85,7462,0
2006-08-18,7,7,6.66,6.87,22042,0
2006-08-21,6.7,6.73,6.31,6.42,33487,0
2006-08-22,6.52,6.76,6.21,6.69,36154,0
2006-08-23,6.46,6.62,6.43,6.45,6907,0
2006-08-24,6.5,6.62,6.41,6.62,13499,0
2006-08-25,6.62,6.74,6.52,6.62,19386,0
2006-08-28,6.35,6.71,6.35,6.37,37316,0
2006-08-29,6.32,6.5,6.18,6.45,41896,0
2006-08-30,6.46,6.79,6.33,6.75,39640,0
2006-08-31,6.84,6.84,6.7,6.71,25084,0
2006-09-01,6.7,6.71,6.6,6.64,9498,0
2006-09-05,6.5,6.8,6.2,6.72,74497,0
2006-09-06,6.51,6.82,6.42,6.61,10406,0
2006-09-07,6.55,6.7,6.53,6.61,8716,0
2006-09-08,6.61,6.69,6.2,6.55,21489,0
2006-09-11,6.3,6.49,6.3,6.42,17562,0
2006-09-12,6.36,6.53,6.36,6.4,46978,0
2006-09-13,6.36,6.43,6.3,6.34,15055,0
2006-09-14,6.25,6.42,6.25,6.3,28062,0
2006-09-15,6.23,6.43,6.19,6.21,19926,0
2006-09-18,6.15,6.26,6.02,6.02,49917,0
2006-09-19,6.21,6.22,5.85,6.02,23500,0
2006-09-20,6,6,5.7,5.85,23281,0
2006-09-21,5.95,6.01,5.74,5.99,8716,0
2006-09-22,6,6,5.88,5.9,3984,0
2006-09-25,5.72,5.8,5.71,5.72,10939,0
2006-09-26,5.72,5.9,5.72,5.86,5804,0
2006-09-27,5.7,5.86,5.6,5.77,9628,0
2006-09-28,5.77,5.83,5.75,5.76,1750,0
2006-09-29,5.74,5.74,5.7,5.71,18020,0
2006-10-02,5.72,5.78,5.65,5.71,12186,0
2006-10-03,5.65,5.74,5.65,5.71,8174,0
2006-10-04,5.65,5.85,5.65,5.8,27399,0
2006-10-05,5.8,6.09,5.77,6.02,44731,0
2006-10-06,6.07,6.22,5.95,6.18,13933,0
2006-10-09,6.11,6.25,6.11,6.25,10735,0
2006-10-10,6.4,6.64,6.26,6.39,24070,0
2006-10-11,6.31,6.39,6.3,6.31,6017,0
2006-10-12,6.3,6.5,5.95,6.45,63934,0
2006-10-13,6.34,6.35,5.96,6.24,54563,0
2006-10-16,6.48,6.48,6.36,6.39,7819,0
2006-10-17,6.3,6.5,6.18,6.48,34882,0
2006-10-18,6.55,6.63,6.33,6.5,6042,0
2006-10-19,6.5,6.6,6.46,6.55,7850,0
2006-10-20,6.41,6.9,6.41,6.9,30263,0
2006-10-23,6.83,7.15,6.61,6.88,12730,0
2006-10-24,6.81,7.06,6.65,6.75,8464,0
2006-10-25,6.69,6.97,6.41,6.55,3536,0
2006-10-26,6.4,6.94,6.3,6.75,11390,0
2006-10-27,6.9,6.9,6.8,6.82,1792,0
2006-10-30,6.75,6.92,6.54,6.78,8707,0
2006-10-31,6.64,6.88,6.57,6.74,12625,0
2006-11-01,6.66,6.84,6.66,6.8,3755,0
2006-11-02,6.85,6.93,6.83,6.92,7328,0
2006-11-03,6.93,6.93,6.84,6.9,4250,0
2006-11-06,6.9,7.14,6.82,7.14,23233,0
2006-11-07,7.03,7.24,7.02,7.21,12672,0
2006-11-08,7.2,7.23,7.1,7.22,13486,0
2006-11-09,7.2,7.21,7.14,7.15,5696,0
2006-11-10,7.16,7.16,7.03,7.14,3300,0
2006-11-13,7.17,7.17,7.01,7.09,2370,0
2006-11-14,7.03,7.1,7,7,7687,0
2006-11-15,6.3,7.04,6.25,7.01,17859,0
2006-11-16,6.96,6.99,6.91,6.91,3600,0
2006-11-17,6.9,6.95,6.89,6.95,3618,0
2006-11-20,6.8,6.94,6.8,6.89,4605,0
2006-11-21,6.88,7.05,6.75,7,68953,0
2006-11-22,6.83,7.09,6.83,7.04,4800,0
2006-11-24,7.1,7.13,7.1,7.11,1750,0
2006-11-27,7.03,7.15,7.03,7.14,11890,0
2006-11-28,7.16,7.45,7.16,7.45,36530,0
2006-11-29,7.39,7.45,7.25,7.44,11066,0
2006-11-30,7.4,7.48,7.2,7.33,8128,0
2006-12-01,7.4,7.4,7.3,7.38,2062,0
2006-12-04,7.55,7.55,7.03,7.2,34663,0
2006-12-05,7.05,7.27,7.05,7.18,6312,0
2006-12-06,7.2,7.36,6.9,7.14,45717,0
2006-12-07,7.2,7.2,6.98,6.99,14800,0
2006-12-08,6.99,7.03,6.95,6.99,19000,0
2006-12-11,6.98,7.12,6.95,7,9103,0
2006-12-12,7,7.08,6.9,7,22626,0
2006-12-13,6.95,7.06,6.88,6.98,9464,0
2006-12-14,6.9,6.93,6.88,6.88,14439,0
2006-12-15,6.91,6.95,6.75,6.95,11724,0
2006-12-18,6.96,6.97,6.86,6.9,11070,0
2006-12-19,6.96,6.96,6.84,6.92,3815,0
2006-12-20,6.85,7.09,6.85,7,11132,0
2006-12-21,7.4,7.4,6.98,7,25347,0
2006-12-22,6.98,7.03,6.92,7,20800,0
2006-12-26,6.9,6.99,6.9,6.99,8573,0
2006-12-27,6.94,7,6.88,6.92,8366,0
2006-12-28,6.85,6.96,6.85,6.9,8575,0
2006-12-29,6.85,6.95,6.81,6.82,6819,0
2007-01-03,6.93,6.93,6.67,6.72,36260,0
2007-01-04,6.65,6.88,6.62,6.72,10373,0
2007-01-05,6.65,6.69,6.53,6.56,15280,0
2007-01-08,6.56,6.6,6.31,6.43,15318,0
2007-01-09,6.25,6.42,6.25,6.36,11304,0
2007-01-10,6.22,6.39,6.22,6.35,85922,0
2007-01-11,6.3,6.61,6.3,6.4,5839,0
2007-01-12,6.34,6.49,6.34,6.45,8655,0
2007-01-16,6.5,6.5,6.32,6.43,3300,0
2007-01-17,6.35,6.36,6.3,6.3,5651,0
2007-01-18,6.3,6.35,6.3,6.35,3270,0
2007-01-19,6.3,6.4,6.3,6.38,2600,0
2007-01-22,6.44,6.44,6.3,6.38,31229,0
2007-01-23,6.3,6.5,6.3,6.45,4680,0
2007-01-24,6.36,6.5,6.36,6.5,4230,0
2007-01-25,6.55,6.55,6.48,6.53,4995,0
2007-01-26,6.7,6.7,6.56,6.58,847,0
2007-01-29,6.7,6.7,6.56,6.69,4675,0
2007-01-30,6.53,6.85,6.52,6.85,7967,0
2007-01-31,6.5,6.86,6.5,6.8,18300,0
2007-02-01,6.79,6.79,6.71,6.71,2650,0
2007-02-02,6.65,6.76,6.65,6.75,11218,0
2007-02-05,6.75,6.82,6.71,6.79,7200,0
2007-02-06,6.79,6.88,6.79,6.88,4228,0
2007-02-07,6.9,6.9,6.53,6.84,82993,0
2007-02-08,6.92,6.93,6.63,6.74,7620,0
2007-02-09,6.79,7.4,6.79,7.19,16775,0
2007-02-12,7.4,7.4,7.19,7.31,9200,0
2007-02-13,7.28,7.29,7.15,7.2,9824,0
2007-02-14,7.2,7.25,7.16,7.19,2280,0
2007-02-15,7.2,7.21,7.19,7.19,6263,0
2007-02-16,7.24,7.24,7.17,7.21,5697,0
2007-02-20,7.27,7.27,7.07,7.12,9742,0
2007-02-21,7.29,7.29,7.07,7.17,3911,0
2007-02-22,7.09,7.25,7.04,7.2,6004,0
2007-02-23,7.2,7.2,7.09,7.18,2890,0
2007-02-26,7.25,7.25,7.15,7.18,5874,0
2007-02-27,7.3,7.3,7.1,7.14,97744,0
2007-02-28,6.96,7.12,6.8,7.1,20935,0
2007-03-01,7.15,7.15,6.99,7,9620,0
2007-03-02,7.2,7.2,6.99,6.99,25230,0
2007-03-05,6.8,6.88,6.79,6.88,9940,0
2007-03-06,7,7,6.9,7,3172,0
2007-03-07,7.17,7.17,6.88,7,7406,0
2007-03-08,6.85,7.05,6.85,6.93,11690,0
2007-03-09,7,7,6.95,6.99,1800,0
2007-03-12,7.04,7.04,6.9,7,4784,0
2007-03-13,7.09,7.09,6.91,6.94,650,0
2007-03-14,6.94,7.11,6.9,7.08,4930,0
2007-03-15,7.12,7.13,6.95,7.1,11976,0
2007-03-16,7.1,7.1,6.99,7.01,5200,0
2007-03-19,6.96,7,6.95,6.99,2500,0
2007-03-20,7.14,7.22,7.01,7.01,10100,0
2007-03-21,6.99,7.09,6.94,6.96,3477,0
2007-03-22,6.91,7.04,6.87,7,6404,0
2007-03-23,6.95,7.01,6.95,7.01,1547,0
2007-03-26,6.89,7.01,6.88,6.92,6063,0
2007-03-27,7,7.09,7,7,5043,0
2007-03-28,6.92,7.06,6.92,7,1773,0
2007-03-29,6.98,6.99,6.76,6.99,6015,0
2007-03-30,6.96,6.98,6.84,6.97,1600,0
2007-04-02,6.92,6.92,6.88,6.88,2695,0
2007-04-03,6.98,6.99,6.8,6.97,4090,0
2007-04-04,6.99,7,6.94,7,42524,0
2007-04-05,7.02,7.02,6.99,6.99,1691,0
2007-04-09,6.95,7,6.95,7,2420,0
2007-04-10,7.01,7.01,6.8,6.96,8307,0
2007-04-11,6.87,6.96,6.81,6.94,10052,0
2007-04-12,6.97,6.97,6.85,6.93,2580,0
2007-04-13,6.94,7,6.94,7,2263,0
2007-04-16,7.01,7.01,6.85,7,9436,0
2007-04-17,6.9,7,6.9,7,13033,0
2007-04-18,7,7,6.91,7,8723,0
2007-04-19,7,7,6.97,7,4875,0
2007-04-20,6.99,7,6.9,6.99,5400,0
2007-04-23,6.91,6.96,6.86,6.86,17296,0
2007-04-24,7,7,7,7,100,0
2007-04-25,6.89,7.01,6.89,7,16583,0
2007-04-26,6.93,7,6.9,6.96,8500,0
2007-04-27,6.91,7,6.91,6.98,9135,0
2007-04-30,7,7,6.92,6.98,7700,0
2007-05-01,6.91,6.99,6.91,6.95,1050,0
2007-05-02,7,7,6.95,6.95,26385,0
2007-05-03,6.9,6.99,6.86,6.97,6658,0
2007-05-04,6.95,7.01,6.95,7,18187,0
2007-05-07,6.88,7.03,6.88,7,7929,0
2007-05-08,7.08,7.08,7,7.02,11864,0
2007-05-09,7,7.01,6.98,6.98,10754,0
2007-05-10,6.93,7.02,6.93,7.01,2200,0
2007-05-11,6.99,7,6.9,7,4600,0
2007-05-14,6.94,7.01,6.94,6.95,6900,0
2007-05-15,7.01,7.01,7,7,10250,0
2007-05-16,6.99,7,6.95,6.96,1250,0
2007-05-17,6.99,6.99,6.96,6.96,960,0
2007-05-18,6.95,7,6.95,6.96,3110,0
2007-05-21,6.96,7,6.75,6.96,6271,0
2007-05-22,6.91,7,6.91,6.97,4962,0
2007-05-23,6.88,6.99,6.85,6.99,8491,0
2007-05-24,6.85,6.94,6.85,6.93,4093,0
2007-05-25,6.88,6.94,6.86,6.94,4100,0
2007-05-29,6.89,6.95,6.88,6.94,5560,0
2007-05-30,6.96,6.96,6.96,6.96,300,0
2007-05-31,6.89,7,6.89,6.97,4497,0
2007-06-01,6.89,7,6.89,7,3300,0
2007-06-04,6.89,6.95,6.86,6.89,5526,0
2007-06-05,6.93,6.98,6.89,6.9,4734,0
2007-06-06,6.92,6.96,6.92,6.93,400,0
2007-06-07,6.88,6.93,6.85,6.93,6900,0
2007-06-08,6.99,7,6.94,6.94,3497,0
2007-06-11,6.97,6.97,6.9,6.94,3239,0
2007-06-12,6.84,6.98,6.84,6.98,9160,0
2007-06-13,6.99,6.99,6.91,6.93,1736,0
2007-06-14,6.96,6.96,6.88,6.93,2840,0
2007-06-15,7,7,6.92,6.92,2100,0
2007-06-18,6.93,7,6.9,6.94,12757,0
2007-06-19,6.96,6.96,6.96,6.96,710,0
2007-06-20,6.81,6.99,6.81,6.96,1150,0
2007-06-21,6.95,7,6.9,6.95,3108,0
2007-06-22,6.88,6.96,6.88,6.92,1400,0
2007-06-25,6.94,6.95,6.86,6.95,1472,0
2007-06-26,6.89,6.95,6.86,6.88,10650,0
2007-06-27,6.86,6.98,6.84,6.95,2200,0
2007-06-28,6.87,6.98,6.87,6.98,200,0
2007-06-29,6.85,6.99,6.85,6.98,11058,0
2007-07-02,6.81,6.98,6.8,6.94,2900,0
2007-07-03,6.96,6.96,6.85,6.94,1001,0
2007-07-05,6.95,6.95,6.5,6.92,14900,0
2007-07-06,6.82,6.96,6.82,6.91,6000,0
2007-07-09,6.9,6.91,6.81,6.84,2844,0
2007-07-10,6.86,6.9,6.85,6.9,900,0
2007-07-11,6.9,6.94,6.9,6.92,7320,0
2007-07-12,6.87,6.95,6.86,6.95,1635,0
2007-07-13,6.85,6.95,6.78,6.93,6416,0
2007-07-16,6.87,6.88,6.77,6.87,8995,0
2007-07-17,6.81,6.87,6.8,6.84,2500,0
2007-07-18,6.79,6.95,6.79,6.95,600,0
2007-07-19,6.82,6.87,6.82,6.84,4050,0
2007-07-20,6.85,6.85,6.84,6.84,700,0
2007-07-23,6.79,6.84,6.68,6.8,28001,0
2007-07-24,6.72,6.84,6.72,6.84,2450,0
2007-07-25,6.83,6.83,6.74,6.76,18800,0
2007-07-26,6.8,6.8,6.74,6.8,21774,0
2007-07-27,6.8,6.8,6.7,6.7,85700,0
2007-07-30,6.7,6.7,6.65,6.65,1815,0
2007-07-31,6.67,6.69,6.66,6.69,2300,0
2007-08-01,6.6,6.7,6.6,6.7,4344,0
2007-08-02,6.7,6.7,6.68,6.68,1329,0
2007-08-03,6.7,6.7,6.62,6.69,2950,0
2007-08-06,6.69,6.84,6.6,6.75,14087,0
2007-08-07,6.69,6.79,6.69,6.7,1400,0
2007-08-08,6.6,6.7,6.6,6.67,14534,0
2007-08-09,6.68,6.68,6.67,6.67,850,0
2007-08-10,6.6,6.7,6.58,6.7,8537,0
2007-08-13,6.7,6.7,6.69,6.69,1050,0
2007-08-14,6.69,6.77,6.69,6.73,600,0
2007-08-15,6.6,6.73,6.5,6.7,7251,0
2007-08-16,6.53,6.84,6.53,6.84,5255,0
2007-08-17,6.79,6.81,6.71,6.81,1938,0
2007-08-20,6.85,6.85,6.75,6.82,975,0
2007-08-21,6.74,6.81,6.74,6.81,645,0
2007-08-22,6.75,6.77,6.66,6.75,1500,0
2007-08-23,6.61,6.66,6.6,6.66,1690,0
2007-08-24,6.56,6.72,6.56,6.65,31745,0
2007-08-27,6.65,6.67,6.65,6.65,2414,0
2007-08-28,6.56,6.6,6.52,6.6,8398,0
2007-08-29,6.56,6.72,6.5,6.59,7060,0
2007-08-30,6.68,6.68,6.61,6.61,950,0
2007-08-31,6.67,6.74,6.65,6.67,2200,0
2007-09-04,6.59,6.72,6.59,6.62,6541,0
2007-09-05,6.62,6.68,6.58,6.61,2170,0
2007-09-06,6.55,6.65,6.55,6.63,3893,0
2007-09-07,6.63,6.68,6.63,6.68,1712,0
2007-09-10,6.56,6.63,6.56,6.6,3515,0
2007-09-11,6.55,6.65,6.55,6.61,4420,0
2007-09-12,6.57,6.6,6.57,6.6,1620,0
2007-09-13,6.6,6.62,6.6,6.6,1520,0
2007-09-14,6.58,6.6,6.5,6.57,5900,0
2007-09-17,6.51,6.69,6.51,6.69,13585,0
2007-09-18,6.64,6.68,6.51,6.65,2060,0
2007-09-19,6.6,6.65,6.58,6.61,7461,0
2007-09-20,6.46,6.63,6.46,6.55,7600,0
2007-09-21,6.51,6.57,6.46,6.51,7414,0
2007-09-24,6.45,6.55,5.87,5.87,34170,0
2007-09-25,6.29,6.31,6.05,6.05,22728,0
2007-09-26,6,6.19,6,6.09,14600,0
2007-09-27,6.1,6.54,6.1,6.54,21570,0
2007-09-28,6.17,6.77,6.17,6.77,3120,0
2007-10-01,6.72,6.79,6.58,6.7,3192,0
2007-10-02,6.56,6.65,6.5,6.6,15560,0
2007-10-03,6.53,6.61,6.5,6.61,4966,0
2007-10-04,6.8,6.8,6.44,6.5,4055,0
2007-10-05,6.5,6.5,5.84,6.1,43205,0
2007-10-08,6.3,6.35,5.81,6.07,9423,0
2007-10-09,5.96,6.08,5.85,5.93,12320,0
2007-10-10,6.17,6.24,6,6.14,9451,0
2007-10-11,6.09,6.16,5.9,5.98,11948,0
2007-10-12,5.92,6.21,5.83,6.03,17727,0
2007-10-15,5.91,6.02,5.89,5.89,6335,0
2007-10-16,5.95,6,5.95,6,3220,0
2007-10-17,6,6,5.81,5.98,15300,0
2007-10-18,5.82,5.98,5.82,5.93,1202,0
2007-10-19,5.93,5.93,5.9,5.9,8071,0
2007-10-22,5.95,5.95,5.81,5.92,10168,0
2007-10-23,5.94,6.19,5.93,6.11,9556,0
2007-10-24,6,6.03,5.89,6.03,1850,0
2007-10-25,6.1,6.1,6,6.07,1650,0
2007-10-26,6.1,6.1,5.92,6.09,12140,0
2007-10-29,6.05,6.09,5.81,6.09,5616,0
2007-10-30,5.86,6.09,5.78,6.04,12575,0
2007-10-31,5.96,6.01,5.61,5.93,37131,0
2007-11-01,5.83,5.83,5.64,5.76,24241,0
2007-11-02,5.84,5.84,5.23,5.36,19121,0
2007-11-05,5.08,5.25,5.08,5.2,16167,0
2007-11-06,5.22,5.26,5.12,5.26,5487,0
2007-11-07,5.27,5.27,5.21,5.21,844,0
2007-11-08,5.2,5.35,5.2,5.33,38900,0
2007-11-09,5.22,5.6,5.2,5.4,5800,0
2007-11-12,5.37,5.37,5.2,5.2,22906,0
2007-11-13,5.37,5.87,5.26,5.7,10001,0
2007-11-14,5.85,5.88,5.72,5.83,5108,0
2007-11-15,6.28,6.39,6.25,6.38,15765,0
2007-11-16,6.01,6.49,6,6.29,13251,0
2007-11-19,6.21,6.39,6.04,6.34,9020,0
2007-11-20,6,6.5,6,6.44,3044,0
2007-11-21,6.24,6.5,6.1,6.45,2704,0
2007-11-23,6.41,6.41,6.28,6.29,2250,0
2007-11-26,6.17,6.38,6.17,6.3,2100,0
2007-11-27,6.17,6.39,5.79,5.94,30528,0
2007-11-28,5.86,6.15,5.86,6.05,10500,0
2007-11-29,6.05,6.23,6.05,6.23,6547,0
2007-11-30,6.26,6.5,6.26,6.5,13274,0
2007-12-03,6.37,6.43,6.36,6.43,1778,0
2007-12-04,6.45,6.45,6.35,6.35,4041,0
2007-12-05,6.28,6.28,6.16,6.26,1542,0
2007-12-06,6.15,6.35,6,6.29,9522,0
2007-12-07,6.37,6.43,6.02,6.29,7500,0
2007-12-10,6.1,6.11,6.09,6.1,14400,0
2007-12-11,6.19,6.19,6.11,6.12,8200,0
2007-12-12,6.08,6.23,5.95,6.23,9705,0
2007-12-13,6.15,6.24,6.15,6.24,1670,0
2007-12-14,6.2,6.3,6.01,6.17,8955,0
2007-12-17,6.07,6.2,6.02,6.14,1882,0
2007-12-18,6.11,6.11,6.01,6.1,700,0
2007-12-19,6,6,5.74,5.88,26520,0
2007-12-20,5.73,5.92,5.73,5.89,3600,0
2007-12-21,5.93,5.93,5.9,5.9,1000,0
2007-12-24,5.8,5.93,5.8,5.93,4850,0
2007-12-26,5.9,5.94,5.9,5.94,1798,0
2007-12-27,5.94,5.95,5.81,5.9,7495,0
2007-12-28,5.92,6.2,5.92,6.2,5670,0
2007-12-31,6.27,6.45,6.25,6.45,3604,0
2008-01-02,6.5,6.5,6.11,6.18,2904,0
2008-01-03,6.43,6.43,6.23,6.24,3800,0
2008-01-04,6.29,6.3,6.06,6.06,16080,0
2008-01-07,6,6.03,5.88,6.01,6409,0
2008-01-08,6,6,6,6,200,0
2008-01-09,5.8,6,5.8,5.88,6200,0
2008-01-10,5.95,5.95,5.76,5.86,2332,0
2008-01-11,5.78,5.94,5.78,5.86,4825,0
2008-01-14,5.8,5.94,5.78,5.78,8735,0
2008-01-15,5.8,5.93,5.7,5.75,9945,0
2008-01-16,5.61,5.83,5.61,5.83,2750,0
2008-01-17,5.92,5.92,5.7,5.78,2835,0
2008-01-18,5.62,5.91,5.62,5.91,1300,0
2008-01-22,5.86,5.9,5.7,5.84,3135,0
2008-01-23,5.62,5.87,5.62,5.87,8715,0
2008-01-24,5.9,5.9,5.9,5.9,100,0
2008-01-25,5.66,5.85,5.66,5.83,1782,0
2008-01-28,5.8,5.8,5.8,5.8,432,0
2008-01-29,5.84,5.85,5.84,5.85,470,0
2008-01-30,5.85,5.94,5.62,5.92,3674,0
2008-01-31,5.91,5.91,5.66,5.9,1384,0
2008-02-01,5.75,5.93,5.75,5.93,2850,0
2008-02-04,5.8,5.94,5.8,5.9,4950,0
2008-02-05,5.79,5.95,5.75,5.86,4225,0
2008-02-06,5.91,5.91,5.85,5.85,400,0
2008-02-07,5.85,5.92,5.85,5.92,2205,0
2008-02-08,5.77,5.94,5.77,5.94,6064,0
2008-02-11,5.88,5.95,5.84,5.9,3175,0
2008-02-12,5.8,5.95,5.8,5.93,1849,0
2008-02-13,5.8,5.94,5.75,5.94,2000,0
2008-02-14,5.79,5.95,5.79,5.95,1045,0
2008-02-15,5.92,5.95,5.92,5.95,425,0
2008-02-19,5.93,5.95,5.77,5.95,800,0
2008-02-20,5.95,5.96,5.94,5.96,2235,0
2008-02-21,5.96,5.97,5.95,5.95,900,0
2008-02-22,5.77,5.93,5.77,5.93,720,0
2008-02-25,5.86,5.91,5.8,5.91,1100,0
2008-02-26,5.81,5.98,5.66,5.98,10450,0
2008-02-28,5.67,6.37,5.67,6.24,27111,0
2008-02-29,6.3,6.44,6.25,6.44,16050,0
2008-03-03,6.4,6.54,6.4,6.5,15845,0
2008-03-04,6.5,6.5,6.26,6.44,5658,0
2008-03-05,6.5,6.59,6.4,6.4,2705,0
2008-03-06,6.37,6.45,6.23,6.27,4443,0
2008-03-07,6.3,6.55,6.3,6.54,4575,0
2008-03-10,6.6,6.6,6.35,6.35,26154,0
2008-03-11,6.21,6.36,6.07,6.32,14404,0
2008-03-12,6.44,6.6,6.43,6.59,6880,0
2008-03-13,6.45,6.84,6.45,6.83,11655,0
2008-03-14,6.83,6.83,6.67,6.8,3700,0
2008-03-17,6.79,6.83,6.54,6.74,6135,0
2008-03-18,6.83,6.83,6.6,6.64,3700,0
2008-03-19,6.53,6.64,6.53,6.64,4520,0
2008-03-20,6.64,6.64,6.53,6.64,8500,0
2008-03-24,6.74,6.88,6.74,6.83,7478,0
2008-03-25,6.88,6.99,6.82,6.99,10984,0
2008-03-26,6.98,7.5,6.98,7.16,18519,0
2008-03-27,7.28,7.28,7.05,7.19,12261,0
2008-03-28,7.3,7.3,7.15,7.15,8403,0
2008-03-31,7.29,7.29,7.06,7.25,8509,0
2008-04-01,7.48,7.5,7.16,7.49,15611,0
2008-04-02,7.5,7.5,7.43,7.45,16559,0
2008-04-03,7.5,7.5,7.2,7.3,7933,0
2008-04-04,7.39,7.41,7.39,7.41,6278,0
2008-04-07,7.45,7.45,7.06,7.42,4597,0
2008-04-08,7.42,7.42,7.2,7.35,1751,0
2008-04-09,7.44,7.44,7.07,7.22,7450,0
2008-04-10,7.3,7.3,7.25,7.25,1100,0
2008-04-11,7.17,7.28,6.76,7.28,8184,0
2008-04-14,7.4,7.4,7.02,7.23,5660,0
2008-04-15,7.15,7.41,6.9,6.99,11823,0
2008-04-16,7.15,7.15,6.89,6.9,10325,0
2008-04-17,7,7,6.75,6.9,8570,0
2008-04-18,6.91,6.99,6.78,6.98,7600,0
2008-04-21,6.95,7,6.87,6.99,4631,0
2008-04-22,6.97,7.1,6.97,7.06,4360,0
2008-04-23,7.02,7.1,6.91,7.05,4770,0
2008-04-24,6.9,6.9,6.8,6.88,4605,0
2008-04-25,6.8,6.8,6.52,6.74,14262,0
2008-04-28,6.84,7.17,6.77,7.07,8416,0
2008-04-29,7.1,7.1,7,7.05,1641,0
2008-04-30,7.18,7.23,7.06,7.23,2400,0
2008-05-01,7.24,7.28,7.2,7.27,1500,0
2008-05-02,7.27,7.5,7.27,7.34,16554,0
2008-05-05,7.43,7.5,7.01,7.31,19474,0
2008-05-06,7.37,7.48,7.37,7.4,4075,0
2008-05-07,7.25,7.4,7.21,7.35,4959,0
2008-05-08,7.48,7.49,7.35,7.42,6533,0
2008-05-09,7.19,7.45,7.15,7.4,3561,0
2008-05-12,7.33,7.49,7.04,7.35,8889,0
2008-05-13,7.14,7.4,7.14,7.14,950,0
2008-05-14,7.24,7.24,7.05,7.24,1200,0
2008-05-15,7.2,7.43,7.2,7.34,1571,0
2008-05-16,7.39,7.5,7.14,7.4,8634,0
2008-05-19,7.4,7.4,7.01,7.4,4661,0
2008-05-20,7.4,7.4,7.25,7.4,5125,0
2008-05-21,7.49,7.49,7.27,7.45,2231,0
2008-05-22,7.34,7.46,7.34,7.45,2400,0
2008-05-23,7.48,7.48,7.35,7.36,300,0
2008-05-27,7.3,7.3,7.13,7.2,10049,0
2008-05-28,7.04,7.08,7,7.08,11112,0
2008-05-29,6.95,6.95,6.61,6.93,10732,0
2008-05-30,6.58,6.59,6.48,6.54,26005,0
2008-06-02,6.5,6.5,5.8,5.8,49278,0
2008-06-03,5.51,5.76,5.48,5.54,33556,0
2008-06-04,5.66,5.72,5.32,5.48,55623,0
2008-06-05,5.48,5.62,5.23,5.4,50066,0
2008-06-06,5.5,5.58,5.3,5.3,9078,0
2008-06-09,5.44,5.49,5.3,5.3,14963,0
2008-06-10,5.51,5.53,5.36,5.42,18150,0
2008-06-11,5.46,5.46,5.42,5.44,4200,0
2008-06-12,5.43,5.43,5.32,5.32,2300,0
2008-06-13,5.26,5.38,5.26,5.32,7845,0
2008-06-16,5.37,5.55,5.37,5.55,4435,0
2008-06-17,5.5,5.5,5.4,5.46,1700,0
2008-06-18,5.39,5.43,4.96,5.15,17566,0
2008-06-19,5.22,5.35,5.15,5.16,1669,0
2008-06-20,5.2,5.27,5.02,5.02,7131,0
2008-06-23,5,5.13,5,5.1,7171,0
2008-06-24,5.03,5.14,5.03,5.14,2500,0
2008-06-25,5.09,5.1,5.02,5.02,2500,0
2008-06-26,5.03,5.04,5.02,5.02,7103,0
2008-06-27,5.15,5.15,5.14,5.15,6620,0
2008-06-30,5.15,5.15,5.15,5.15,300,0
2008-07-01,5.1,5.1,5.1,5.1,100,0
2008-07-02,5.15,5.15,5.05,5.09,5100,0
2008-07-03,5.02,5.14,5.02,5.14,800,0
2008-07-07,5.15,5.15,4.45,4.47,16353,0
2008-07-08,4.61,4.97,4.61,4.97,8535,0
2008-07-09,4.95,5.1,4.95,5.05,2900,0
2008-07-10,5.14,5.14,5,5.05,2062,0
2008-07-11,5.13,5.13,5,5.05,4345,0
2008-07-14,5,5.13,5,5.02,4845,0
2008-07-15,5,5,4.95,5,3780,0
2008-07-16,5,5.09,4.95,5.05,1305,0
2008-07-17,4.97,5.07,4.65,5.07,9266,0
2008-07-18,5.07,5.07,4.99,5,900,0
2008-07-21,5,5,5,5,400,0
2008-07-22,4.91,5.01,4.91,5.01,970,0
2008-07-23,5.07,5.07,5.07,5.07,200,0
2008-07-24,5.05,5.05,5.05,5.05,800,0
2008-07-25,5.13,5.13,5.02,5.12,2638,0
2008-07-28,5.02,5.02,5.02,5.02,100,0
2008-07-29,5.07,5.07,5.02,5.02,2200,0
2008-07-30,5.03,5.03,5.02,5.02,1000,0
2008-07-31,5.02,5.05,5.02,5.05,500,0
2008-08-01,5.02,5.07,5,5.07,1728,0
2008-08-04,5,5,5,5,1300,0
2008-08-05,5.12,5.12,5.05,5.05,700,0
2008-08-06,5.02,5.02,5.02,5.02,55400,0
2008-08-07,5.02,5.02,5,5.02,1150,0
2008-08-08,5,5.1,5,5.02,3000,0
2008-08-11,5.01,5.01,5.01,5.01,950,0
2008-08-12,5.09,5.09,5,5.09,3340,0
2008-08-13,5.1,5.1,5,5,100,0
2008-08-14,5.01,5.54,4.79,4.86,33521,0
2008-08-15,4.97,5,4.75,4.75,2250,0
2008-08-18,4.88,4.88,4.75,4.75,1100,0
2008-08-19,4.88,4.88,4.76,4.76,600,0
2008-08-20,4.73,4.88,4.73,4.8,2318,0
2008-08-21,4.92,4.92,4.85,4.85,1500,0
2008-08-22,4.78,4.78,4.78,4.78,323,0
2008-08-25,4.85,4.95,4.85,4.86,7880,0
2008-08-26,4.94,4.95,4.86,4.95,5456,0
2008-08-27,4.91,4.91,4.91,4.91,100,0
2008-08-28,4.8,4.89,4.58,4.89,5199,0
2008-08-29,4.85,4.85,4.85,4.85,400,0
2008-09-02,4.85,4.9,4.85,4.9,933,0
2008-09-03,4.94,4.94,4.94,4.94,300,0
2008-09-04,4.98,5,4.9,4.91,1400,0
2008-09-05,4.83,4.93,4.83,4.93,600,0
2008-09-08,4.89,4.89,4.89,4.89,100,0
2008-09-09,4.8,4.94,4.7,4.89,7147,0
2008-09-10,4.78,4.78,4.67,4.67,2481,0
2008-09-11,4.6,4.97,4.6,4.8,8116,0
2008-09-12,4.89,4.89,4.75,4.75,1000,0
2008-09-15,4.6,4.97,4,4.67,25386,0
2008-09-16,4.3,4.6,4.24,4.6,3313,0
2008-09-17,4.27,4.67,4.27,4.66,5450,0
2008-09-18,4.49,4.67,4.39,4.67,3282,0
2008-09-19,4.69,4.79,4.69,4.79,398,0
2008-09-22,4.67,4.67,4.61,4.61,1184,0
2008-09-23,4.59,4.76,4.59,4.76,6907,0
2008-09-24,4.79,4.79,4.78,4.78,200,0
2008-09-25,4.66,4.95,4.33,4.95,10290,0
2008-09-26,4.6,4.78,4.6,4.68,1600,0
2008-09-29,5,5,4.3,4.93,1700,0
2008-09-30,4.69,4.75,4.32,4.75,867,0
2008-10-01,4.76,4.76,4.4,4.74,2450,0
2008-10-02,4.76,5,4.38,4.91,7518,0
2008-10-03,4.92,4.99,4.81,4.99,1158,0
2008-10-06,5,5.35,4.18,4.83,12689,0
2008-10-07,5.19,5.19,4.2,4.24,5800,0
2008-10-08,4.98,5,3.9,4.3,38518,0
2008-10-09,4.85,4.93,3.9,4.93,3465,0
2008-10-10,4.95,4.95,4.34,4.95,20473,0
2008-10-13,4.92,5.17,4.6,4.74,3770,0
2008-10-14,4.65,4.96,4.34,4.72,5400,0
2008-10-15,4.58,4.7,4.5,4.7,3702,0
2008-10-16,4.48,4.86,3.96,4.54,4915,0
2008-10-17,4.6,4.6,4.57,4.57,315,0
2008-10-20,4.6,4.6,3.88,4.5,3290,0
2008-10-21,4.39,4.42,4.38,4.4,2557,0
2008-10-22,4.25,4.26,4,4.25,2600,0
2008-10-23,4.24,4.25,3.92,4.25,7805,0
2008-10-24,4.1,4.6,4,4.6,23900,0
2008-10-27,4.24,4.96,4.24,4.96,950,0
2008-10-28,4.95,4.95,3.71,4,13094,0
2008-10-29,4.15,4.37,3.93,4.33,5200,0
2008-10-30,4.24,4.33,3.86,3.86,4576,0
2008-10-31,4.03,4.12,3.65,4.01,4976,0
2008-11-03,4.13,4.13,4.13,4.13,249,0
2008-11-04,4.03,4.06,3.52,4.02,6997,0
2008-11-05,4.06,4.06,4.04,4.04,5600,0
2008-11-06,4.04,4.04,3.5,4.02,1658,0
2008-11-07,4,4.11,3.63,4.02,1800,0
2008-11-10,3.79,4.02,3.72,4.02,670,0
2008-11-11,3.72,4.03,3.4,4.03,3169,0
2008-11-12,3.62,3.97,3.44,3.97,14076,0
2008-11-13,3.75,3.96,3.23,3.9,7824,0
2008-11-14,3.99,3.99,3.8,3.8,1300,0
2008-11-17,3.52,3.57,3.5,3.5,2455,0
2008-11-18,3.58,3.59,2.85,3.53,1895,0
2008-11-19,3.6,3.6,2.89,3.3,80218,0
2008-11-20,3.09,3.5,1.88,1.88,31237,0
2008-11-21,1.9,3.21,1.9,3.21,28534,0
2008-11-24,3.25,3.5,2.66,2.76,11016,0
2008-11-25,2.95,3.01,2.95,3.01,656,0
2008-11-26,2.8,3.24,2.8,3.19,2000,0
2008-12-01,3.25,3.25,3.04,3.04,1100,0
2008-12-02,3.2,3.2,3.09,3.2,1230,0
2008-12-03,3.36,3.4,2.75,2.75,5028,0
2008-12-04,2.94,3.1,2.84,2.84,1482,0
2008-12-05,2.66,3.2,2.66,3.2,1472,0
2008-12-08,2.82,3.08,2.6,2.85,1878,0
2008-12-09,3.04,3.2,3.02,3.09,1651,0
2008-12-10,3.21,3.22,2.95,2.95,1548,0
2008-12-11,2.74,2.75,2.59,2.59,3355,0
2008-12-12,2.81,3.28,2.81,3.25,1753,0
2008-12-15,3.6,3.68,3,3,1247,0
2008-12-16,2.8,3.01,2.8,3.01,300,0
2008-12-17,2.95,2.95,2.95,2.95,483,0
2008-12-18,3.14,3.14,2.93,2.93,1000,0
2008-12-19,2.56,2.75,2.56,2.69,2129,0
2008-12-22,2.75,2.75,2.65,2.71,1250,0
2008-12-23,2.5,3.09,2.5,3,5040,0
2008-12-26,3.24,3.24,2.91,2.91,300,0
2008-12-29,2.53,2.8,2.5,2.5,2500,0
2008-12-30,2.93,2.93,2.35,2.35,2895,0
2008-12-31,2.5,3.15,2.35,2.98,4630,0
2009-01-02,3.05,3.05,3.05,3.05,293,0
2009-01-05,3.48,3.48,2.85,2.85,2325,0
2009-01-06,2.85,3.5,2.85,3.5,1000,0
2009-01-07,2.52,3.6,2.52,3.23,2220,0
2009-01-08,2.84,3.38,2.56,2.8,5148,0
2009-01-09,3.49,3.49,2.7,2.7,6870,0
2009-01-12,2.65,2.65,2.57,2.57,3078,0
2009-01-13,2.61,2.91,2.57,2.57,3381,0
2009-01-14,2.94,2.94,2.64,2.89,3680,0
2009-01-15,2.57,2.87,2.57,2.87,3003,0
2009-01-16,2.75,2.75,2.56,2.56,1400,0
2009-01-20,2.86,2.86,2.85,2.85,300,0
2009-01-21,2.41,2.41,2.4,2.4,2510,0
2009-01-22,2.49,2.66,2.44,2.65,1880,0
2009-01-23,2.51,2.51,2.51,2.51,1000,0
2009-01-26,2.63,2.68,2.63,2.68,1870,0
2009-01-27,2.51,2.57,2.51,2.57,1300,0
2009-01-28,2.63,2.63,2.51,2.57,2700,0
2009-01-29,2.4,2.84,2.4,2.84,800,0
2009-01-30,2.77,2.77,2.39,2.4,7600,0
2009-02-02,2.41,2.41,2.25,2.35,6075,0
2009-02-04,2.4,2.4,2.4,2.4,1000,0
2009-02-05,2.25,2.49,2.25,2.49,8235,0
2009-02-06,2.49,2.5,2.33,2.49,2550,0
2009-02-09,2.33,2.33,2.2,2.27,3350,0
2009-02-10,2.2,2.53,2.2,2.23,5254,0
2009-02-11,2.25,2.51,2.2,2.2,8300,0
2009-02-12,2.2,2.45,2.2,2.2,1237,0
2009-02-13,2.2,2.51,2.2,2.24,8562,0
2009-02-17,2.5,2.5,2.5,2.5,820,0
2009-02-18,2.19,2.49,2.1,2.49,12370,0
2009-02-19,2.25,2.44,2.25,2.25,8843,0
2009-02-20,2.44,2.44,2.21,2.21,1713,0
2009-02-23,2.44,2.44,2.21,2.21,600,0
2009-02-24,2.29,2.29,2.29,2.29,100,0
2009-02-26,2.17,2.21,2.17,2.19,1805,0
2009-02-27,2.31,2.31,2.3,2.3,500,0
2009-03-02,2.2,2.24,2.2,2.2,500,0
2009-03-03,2.2,2.45,2.19,2.23,2746,0
2009-03-04,2.42,2.42,2.29,2.41,2000,0
2009-03-05,2.41,2.41,2.41,2.41,1000,0
2009-03-06,2.22,2.22,2.14,2.19,2040,0
2009-03-09,2.15,2.39,2.15,2.19,2400,0
2009-03-10,2.37,2.37,2.37,2.37,200,0
2009-03-11,2.26,2.26,2.25,2.25,405,0
2009-03-12,2.19,2.19,2.19,2.19,2000,0
2009-03-13,2.36,2.36,2.36,2.36,263,0
2009-03-16,2.35,2.35,2.34,2.35,876,0
2009-03-17,2.35,2.35,2.12,2.12,2540,0
2009-03-18,2.12,2.53,2.11,2.53,9346,0
2009-03-19,2.35,2.37,2.35,2.35,1090,0
2009-03-20,2.3,2.54,2.3,2.54,1100,0
2009-03-23,2.55,2.55,2.03,2.32,6128,0
2009-03-24,2.19,2.19,2.19,2.19,500,0
2009-03-25,2.33,2.55,2.33,2.55,800,0
2009-03-26,2.48,2.48,2.48,2.48,390,0
2009-03-27,2.25,2.54,2.25,2.54,700,0
2009-03-30,2.31,2.31,2.25,2.28,1673,0
2009-03-31,2.46,2.46,2.4,2.4,719,0
2009-04-01,2.28,2.31,2.28,2.31,900,0
2009-04-02,2.3,2.46,2.3,2.46,1722,0
2009-04-03,2.33,2.52,2.33,2.52,1446,0
2009-04-08,2.5,2.52,2.5,2.52,4919,0
2009-04-09,2.52,2.52,2.52,2.52,214,0
2009-04-13,2.55,2.88,2.5,2.75,7108,0
2009-04-14,3.4,3.4,2.9,3.25,11350,0
2009-04-15,3,3.25,3,3.24,2931,0
2009-04-16,3,3.2,3,3.2,2551,0
2009-04-17,2.5,3.36,2.5,3.1,2200,0
2009-04-20,3.38,3.38,3.02,3.04,1200,0
2009-04-22,3.11,3.38,3.1,3.1,1105,0
2009-04-24,3.2,3.31,3,3.3,2282,0
2009-04-28,3.37,3.37,3.25,3.25,300,0
2009-04-29,3.22,3.22,3.22,3.22,161,0
2009-04-30,3,3.02,3,3.02,500,0
2009-05-01,3.3,3.3,3.3,3.3,100,0
2009-05-04,3,3,3,3,100,0
2009-05-05,3,3.32,3,3.32,2569,0
2009-05-06,3.3,3.32,3.15,3.15,720,0
2009-05-07,3.35,3.35,3.15,3.15,1545,0
2009-05-08,3.3,3.3,3.3,3.3,100,0
2009-05-11,3.1,3.15,3.1,3.15,913,0
2009-05-12,3.1,3.1,3.1,3.1,495,0
2009-05-14,3.34,3.34,3.34,3.34,100,0
2009-05-15,3.35,3.44,3.3,3.3,11684,0
2009-05-18,3.3,3.59,3.3,3.59,6826,0
2009-05-19,3.6,3.65,3.59,3.65,1292,0
2009-05-20,3.65,3.93,3.65,3.9,5022,0
2009-05-21,4.09,4.09,4,4,1132,0
2009-05-22,4,4.12,4,4.12,1700,0
2009-05-26,4.2,4.2,4.16,4.16,500,0
2009-05-27,3.87,3.87,3.87,3.87,100,0
2009-05-28,3.1,3.6,3.1,3.6,952,0
2009-05-29,3.65,3.65,3.57,3.57,1262,0
2009-06-01,3.65,3.65,3.53,3.53,200,0
2009-06-02,3.52,3.52,3.52,3.52,200,0
2009-06-03,3.52,3.52,3.25,3.25,2600,0
2009-06-04,3.62,4,3.62,3.79,2200,0
2009-06-05,3.51,3.51,3.51,3.51,100,0
2009-06-08,3.4,3.45,3.4,3.45,740,0
2009-06-10,3.55,3.94,3.55,3.57,482,0
2009-06-11,3.94,3.94,3.63,3.72,1300,0
2009-06-16,3.52,3.7,3.52,3.7,1087,0
2009-06-17,3.55,3.55,3.55,3.55,300,0
2009-06-19,3.6,3.6,3.6,3.6,200,0
2009-06-23,3.67,3.7,3.67,3.7,200,0
2009-06-24,3.54,3.54,3.54,3.54,1316,0
2009-06-25,3.5,3.7,3.3,3.6,638,0
2009-06-26,3.5,3.5,3.49,3.49,300,0
2009-06-29,2.95,3.69,2.95,3.65,3075,0
2009-07-02,3.21,3.21,3.21,3.21,100,0
2009-07-06,3.15,3.29,3.15,3.29,250,0
2009-07-07,3.3,3.3,3.01,3.01,2594,0
2009-07-08,3.12,3.12,3.12,3.12,250,0
2009-07-09,3.1,3.25,2.66,3.1,3700,0
2009-07-10,3.44,3.5,2.83,3.5,975,0
2009-07-13,2.8,3.5,2.8,3.36,1200,0
2009-07-15,3.5,3.5,3.5,3.5,200,0
2009-07-16,3.69,3.69,3.69,3.69,200,0
2009-07-17,3.6,3.6,3,3,2486,0
2009-07-20,3.1,3.75,3.1,3.75,450,0
2009-07-21,3.16,3.59,3.01,3.15,2100,0
2009-07-22,3.5,3.6,3.07,3.1,6690,0
2009-07-23,3.25,3.5,3.15,3.15,1733,0
2009-07-24,3.15,3.72,3.15,3.3,700,0
2009-07-27,3.3,3.3,3.3,3.3,0,0
2009-07-28,3.4,3.5,3.36,3.36,1100,0
2009-07-29,3.45,3.45,3.3,3.4,2505,0
2009-07-30,3.4,3.4,3.4,3.4,0,0
2009-07-31,3.4,3.49,3.4,3.4,1000,0
2009-08-03,3.44,3.5,3.4,3.5,1237,0
2009-08-04,3.4,3.74,3.4,3.7,4092,0
2009-08-05,3.5,3.5,3.4,3.4,3740,0
2009-08-06,3.4,3.4,3.4,3.4,0,0
2009-08-07,3.41,3.5,3.16,3.16,3568,0
2009-08-10,3.72,3.72,3.3,3.71,1745,0
2009-08-11,3.5,3.51,3.5,3.5,900,0
2009-08-12,3.59,3.59,3.5,3.59,1630,0
2009-08-13,3.5,3.5,3.49,3.5,2661,0
2009-08-14,3.59,3.6,3.59,3.6,5558,0
2009-08-17,3.65,3.69,3.48,3.52,2603,0
2009-08-18,3.5,3.7,3.5,3.7,1000,0
2009-08-20,3.78,3.98,3.7,3.96,8477,0
2009-08-21,3.99,3.99,3.75,3.75,775,0
2009-08-24,3.76,3.99,3.25,3.99,7074,0
2009-08-25,3.83,3.91,3.56,3.9,2298,0
2009-08-26,3.95,4,3.91,4,600,0
2009-08-27,4,4,3.98,3.98,225,0
2009-08-28,3.79,3.79,3.79,3.79,220,0
2009-08-31,4,4,3.79,3.8,560,0
2009-09-01,3.69,3.94,3.51,3.94,1000,0
2009-09-03,3.8,3.8,3.52,3.69,900,0
2009-09-04,3.51,3.77,3.5,3.77,2200,0
2009-09-09,3.73,3.73,3.65,3.71,850,0
2009-09-10,3.72,3.73,3.5,3.5,2690,0
2009-09-14,3.55,3.64,3.55,3.64,6432,0
2009-09-15,3.55,3.74,3.5,3.69,2189,0
2009-09-17,3.7,3.99,3.7,3.99,308,0
2009-09-18,3.95,3.95,3.75,3.89,3520,0
2009-09-21,3.9,4,3.9,4,3119,0
2009-09-22,3.96,3.96,3.96,3.96,300,0
2009-09-23,4,4.09,3.95,4,3177,0
2009-09-24,4,4,4,4,1400,0
2009-09-25,4.01,4.01,4,4,1080,0
2009-09-28,4,4,4,4,100,0
2009-09-29,4.01,4.19,3.8,4.19,1510,0
2009-09-30,3.98,4.15,3.98,4.15,592,0
2009-10-01,4.01,4.15,3.8,4.14,608,0
2009-10-02,3.85,3.86,3.85,3.86,600,0
2009-10-05,4.02,4.05,3.89,4.05,1500,0
2009-10-06,4.22,4.22,3.95,3.96,1300,0
2009-10-07,3.95,3.95,3.86,3.88,1700,0
2009-10-08,3.86,3.97,3.85,3.97,6757,0
2009-10-09,3.97,3.97,3.95,3.95,500,0
2009-10-12,4.05,4.06,4.05,4.05,1612,0
2009-10-14,3.81,3.84,3.81,3.84,250,0
2009-10-15,3.94,3.94,3.82,3.85,8382,0
2009-10-16,3.85,3.85,3.75,3.75,2583,0
2009-10-19,3.84,3.85,3.63,3.63,1990,0
2009-10-20,3.62,3.84,3.62,3.84,1020,0
2009-10-21,3.7,3.7,3.7,3.7,1080,0
2009-10-22,3.7,3.7,3.7,3.7,585,0
2009-10-23,3.75,3.75,3.75,3.75,400,0
2009-10-26,3.69,3.69,3.69,3.69,200,0
2009-10-27,3.84,3.84,3.84,3.84,100,0
2009-10-29,3.85,3.85,3.78,3.78,390,0
2009-10-30,3.7,3.7,3.7,3.7,1400,0
2009-11-02,3.7,3.7,3.58,3.58,2312,0
2009-11-03,3.7,3.7,3.7,3.7,300,0
2009-11-04,3.7,3.7,3.7,3.7,322,0
2009-11-05,3.7,3.7,3.7,3.7,180,0
2009-11-06,3.7,3.85,3.7,3.7,710,0
2009-11-09,3.58,3.58,3.58,3.58,1095,0
2009-11-10,3.58,3.61,3.58,3.61,692,0
2009-11-11,3.69,3.69,3.62,3.62,587,0
2009-11-12,3.63,3.63,3.63,3.63,1060,0
2009-11-16,3.68,3.68,3.55,3.65,14220,0
2009-11-17,3.68,3.85,3.68,3.78,2280,0
2009-11-18,3.85,3.85,3.81,3.81,20781,0
2009-11-19,3.88,4,3.81,3.81,700,0
2009-11-20,3.84,4,3.84,4,1300,0
2009-11-23,4.01,4.25,4.01,4.08,5702,0
2009-11-24,4,4,3.72,3.74,6500,0
2009-11-27,3.59,3.59,3.59,3.59,212,0
2009-12-01,3.85,3.85,3.85,3.85,1100,0
2009-12-02,3.6,3.85,3.59,3.62,3148,0
2009-12-03,3.74,3.8,3.6,3.74,4380,0
2009-12-04,3.75,3.75,3.59,3.59,1000,0
2009-12-07,3.61,3.61,3.6,3.6,500,0
2009-12-08,3.59,3.73,3.59,3.73,1000,0
2009-12-09,3.6,3.61,3.5,3.51,9855,0
2009-12-10,3.6,3.63,3.6,3.63,2805,0
2009-12-14,3.74,3.74,3.74,3.74,150,0
2009-12-15,3.74,3.74,3.65,3.65,3400,0
2009-12-16,3.61,3.61,3.5,3.5,4224,0
2009-12-17,3.52,3.52,3.3,3.45,35411,0
2009-12-18,3.25,3.43,3.07,3.25,7943,0
2009-12-21,3.08,3.43,3.08,3.43,400,0
2009-12-22,3.26,3.49,3.26,3.35,3405,0
2009-12-23,3.4,3.4,3.3,3.4,5400,0
2009-12-24,3.29,3.4,3.29,3.4,967,0
2009-12-28,3.5,3.5,3.48,3.48,300,0
2009-12-29,3.48,3.74,3.48,3.5,3480,0
2009-12-30,3.5,3.5,3.5,3.5,980,0
2009-12-31,3.26,3.5,3.23,3.5,2960,0
2010-01-04,3.26,3.58,3.26,3.45,1758,0
2010-01-05,3.36,3.76,3.36,3.4,21063,0
2010-01-06,3.5,3.76,3.5,3.74,2292,0
2010-01-07,3.73,3.95,3.52,3.95,3041,0
2010-01-08,3.53,3.95,3.47,3.5,1173,0
2010-01-11,3.52,3.76,3.47,3.47,6503,0
2010-01-12,3.47,3.51,3.47,3.5,950,0
2010-01-13,3.6,3.89,3.5,3.74,3683,0
2010-01-14,3.74,3.86,3.5,3.6,800,0
2010-01-15,3.74,3.74,3.74,3.74,100,0
2010-01-19,3.75,3.89,3.75,3.8,748,0
2010-01-21,3.6,3.67,3.6,3.67,596,0
2010-01-22,3.85,3.85,3.52,3.81,1230,0
2010-01-25,3.51,3.87,3.51,3.52,2551,0
2010-01-26,3.52,3.72,3.5,3.5,3799,0
2010-01-27,3.5,3.56,3.5,3.51,800,0
2010-01-28,3.5,3.6,3.5,3.6,3200,0
2010-01-29,3.5,3.7,3.5,3.7,1040,0
2010-02-01,3.5,3.63,3.5,3.62,1411,0
2010-02-02,3.58,3.58,3.45,3.45,3000,0
2010-02-03,3.68,3.69,3.65,3.67,990,0
2010-02-04,3.47,3.67,3.47,3.67,600,0
2010-02-05,3.45,3.66,3.45,3.65,2772,0
2010-02-08,3.5,3.52,3.45,3.45,4823,0
2010-02-09,3.5,3.51,3.5,3.5,2210,0
2010-02-10,3.55,3.55,3.5,3.5,2090,0
2010-02-11,3.65,3.65,3.65,3.65,275,0
2010-02-12,3.4,3.4,3.4,3.4,200,0
2010-02-16,3.5,3.5,3.41,3.49,834,0
2010-02-17,3.48,3.5,3.45,3.45,1102,0
2010-02-18,3.41,3.7,3.41,3.49,1529,0
2010-02-19,3.4,3.49,3.4,3.44,1400,0
2010-02-22,3.4,3.7,3.4,3.41,1433,0
2010-02-23,3.59,3.6,3.42,3.58,2877,0
2010-02-24,3.41,3.7,3.41,3.65,2763,0
2010-02-25,3.61,3.61,3.5,3.5,635,0
2010-03-01,3.49,3.5,3.49,3.5,500,0
2010-03-02,3.6,3.6,3.45,3.6,1161,0
2010-03-03,3.6,3.75,3.55,3.75,2647,0
2010-03-04,3.84,3.84,3.4,3.4,1662,0
2010-03-05,3.79,3.79,3.79,3.79,200,0
2010-03-08,3.78,3.78,3.78,3.78,463,0
2010-03-09,3.7,3.7,3.7,3.7,475,0
2010-03-10,3.53,3.55,3.53,3.54,2500,0
2010-03-11,3.51,3.65,3.51,3.65,3000,0
2010-03-12,3.51,3.69,3.5,3.69,2740,0
2010-03-15,3.64,3.64,3.51,3.53,1225,0
2010-03-16,3.52,3.69,3.52,3.66,1123,0
2010-03-17,3.6,3.6,3.52,3.6,2994,0
2010-03-18,3.51,3.55,3.51,3.52,2580,0
2010-03-19,3.55,3.69,3.52,3.69,1535,0
2010-03-22,3.53,3.67,3.53,3.54,6117,0
2010-03-23,3.55,3.56,3.55,3.56,2000,0
2010-03-24,3.6,3.6,3.54,3.55,8652,0
2010-03-25,3.6,3.6,3.56,3.59,3034,0
2010-03-26,3.54,3.61,3.54,3.61,420,0
2010-03-29,3.55,3.55,3.54,3.54,374,0
2010-03-30,3.56,3.56,3.53,3.53,2524,0
2010-03-31,3.54,3.69,3.54,3.54,1317,0
2010-04-01,3.68,3.71,3.53,3.55,19199,0
2010-04-05,3.53,3.64,3.52,3.52,16398,0
2010-04-06,3.54,3.54,3.53,3.53,2709,0
2010-04-07,3.61,3.61,3.53,3.53,2079,0
2010-04-08,3.52,3.6,3.37,3.44,23169,0
2010-04-09,3.41,3.61,3.4,3.53,1732,0
2010-04-12,3.63,3.63,3.54,3.56,1400,0
2010-04-13,3.52,3.64,3.52,3.53,4800,0
2010-04-14,3.52,3.57,3.35,3.5,2737,0
2010-04-15,3.5,3.61,3.36,3.47,1550,0
2010-04-16,3.41,3.62,3.41,3.45,5642,0
2010-04-19,3.45,3.59,3.4,3.41,22422,0
2010-04-20,3.47,3.5,3.44,3.49,3479,0
2010-04-21,3.42,3.46,3.41,3.46,1400,0
2010-04-22,3.4,3.54,3.4,3.42,3453,0
2010-04-23,3.57,3.57,3.55,3.55,211,0
2010-04-26,3.5,3.6,3.5,3.6,450,0
2010-04-27,3.47,3.63,3.4,3.63,2282,0
2010-04-28,3.51,3.63,3.5,3.6,2852,0
2010-04-29,3.6,3.63,3.6,3.63,442,0
2010-04-30,3.51,3.63,3.5,3.63,1409,0
2010-05-03,3.63,3.63,3.54,3.54,2445,0
2010-05-04,3.54,3.55,3.54,3.55,815,0
2010-05-05,3.51,3.54,3.51,3.54,1179,0
2010-05-06,3.51,3.62,3.5,3.62,3128,0
2010-05-07,3.5,3.59,3.48,3.59,8757,0
2010-05-10,3.51,3.61,3.5,3.5,1460,0
2010-05-11,3.51,3.61,3.48,3.55,5440,0
2010-05-12,3.5,3.64,3.5,3.64,2929,0
2010-05-13,3.64,3.64,3.51,3.51,400,0
2010-05-14,3.51,3.64,3.51,3.61,750,0
2010-05-17,3.51,3.55,3.48,3.48,3793,0
2010-05-18,3.48,3.5,3.48,3.48,1387,0
2010-05-19,3.49,3.49,3.45,3.45,400,0
2010-05-20,3.5,3.51,3.42,3.5,13200,0
2010-05-21,3.44,3.55,3.21,3.5,5607,0
2010-05-24,3.25,3.53,3.21,3.53,4646,0
2010-05-25,3.34,3.5,3.32,3.5,7713,0
2010-05-26,3.41,3.6,3.4,3.5,4836,0
2010-05-28,3.42,3.42,3.42,3.42,100,0
2010-06-01,3.37,3.42,3.2,3.35,7321,0
2010-06-02,3.31,3.5,3.31,3.45,842,0
2010-06-04,3.4,3.47,3.4,3.4,550,0
2010-06-07,3.4,3.5,3.25,3.3,6106,0
2010-06-08,3.47,3.6,3.41,3.57,6285,0
2010-06-09,3.55,3.6,3.51,3.51,4083,0
2010-06-10,3.5,3.5,3.36,3.5,1703,0
2010-06-11,3.59,3.6,3.27,3.5,9736,0
2010-06-14,3.55,3.59,3.35,3.59,1519,0
2010-06-15,3.59,3.6,3.43,3.57,1633,0
2010-06-16,3.5,3.6,3.38,3.51,14794,0
2010-06-17,3.47,3.6,3.47,3.6,1277,0
2010-06-18,3.6,3.6,3.6,3.6,221,0
2010-06-21,3.51,3.65,3.44,3.55,10140,0
2010-06-22,3.55,3.62,3.41,3.41,1303,0
2010-06-23,3.55,3.64,3.37,3.37,13415,0
2010-06-24,3.43,3.65,3.38,3.6,3438,0
2010-06-25,3.65,3.65,3.41,3.41,900,0
2010-06-28,3.29,3.55,3.17,3.24,5631,0
2010-06-29,3.3,3.5,3.3,3.5,3644,0
2010-06-30,3.45,3.7,3.4,3.5,9941,0
2010-07-01,3.68,3.68,3.53,3.53,1080,0
2010-07-02,3.5,3.5,3.5,3.5,100,0
2010-07-06,3.47,3.69,3.35,3.68,2225,0
2010-07-07,3.67,3.69,3.53,3.6,700,0
2010-07-08,3.58,3.58,3.56,3.56,200,0
2010-07-09,3.37,3.6,3.37,3.6,776,0
2010-07-12,3.44,3.6,3.31,3.4,13817,0
2010-07-13,3.31,3.44,3.3,3.44,1200,0
2010-07-14,3.45,3.65,3.44,3.58,9783,0
2010-07-15,3.42,3.58,3.42,3.46,600,0
2010-07-16,3.55,3.55,3.46,3.46,1999,0
2010-07-19,3.43,3.68,3.4,3.5,14261,0
2010-07-20,3.54,3.67,3.4,3.43,18364,0
2010-07-21,3.55,3.57,3.44,3.44,4486,0
2010-07-22,3.5,3.54,3.44,3.53,2945,0
2010-07-23,3.53,3.54,3.53,3.54,1036,0
2010-07-26,3.47,3.55,3.45,3.5,11541,0
2010-07-27,3.47,3.59,3.41,3.59,3680,0
2010-07-28,3.59,3.6,3.5,3.6,12445,0
2010-07-29,3.58,3.63,3.45,3.45,5523,0
2010-07-30,3.4,3.5,3.4,3.5,3117,0
2010-08-02,3.43,3.63,3.43,3.51,8070,0
2010-08-03,3.46,3.46,3.41,3.41,1128,0
2010-08-04,3.57,3.6,3.42,3.47,21912,0
2010-08-05,3.58,3.63,3.45,3.63,6103,0
2010-08-09,3.51,3.56,3.41,3.48,2557,0
2010-08-10,3.47,3.5,3.47,3.5,1350,0
2010-08-11,3.5,3.56,3.42,3.56,5117,0
2010-08-12,3.44,3.5,3.41,3.5,4815,0
2010-08-13,3.5,3.5,3.42,3.45,2793,0
2010-08-16,3.41,3.59,3.41,3.44,4136,0
2010-08-17,3.59,3.59,3.45,3.59,2715,0
2010-08-18,3.5,3.6,3.5,3.6,1380,0
2010-08-19,3.57,3.59,3.56,3.59,1306,0
2010-08-20,3.58,3.6,3.42,3.53,10281,0
2010-08-23,3.53,3.58,3.5,3.51,1802,0
2010-08-24,3.6,3.6,3.45,3.5,4441,0
2010-08-25,3.5,3.5,3.41,3.41,13183,0
2010-08-26,3.47,3.5,3.42,3.45,2503,0
2010-08-27,3.49,3.49,3.41,3.41,1468,0
2010-08-30,3.42,3.42,3.41,3.41,230,0
2010-08-31,3.41,3.41,3.41,3.41,595,0
2010-09-01,3.41,3.5,3.41,3.41,10944,0
2010-09-02,3.46,3.54,3.45,3.52,13753,0
2010-09-03,3.53,3.6,3.45,3.47,5714,0
2010-09-07,3.42,3.55,3.41,3.41,3414,0
2010-09-08,3.42,3.59,3.42,3.44,1865,0
2010-09-09,3.43,3.53,3.43,3.43,7059,0
2010-09-10,3.53,3.53,3.42,3.43,1774,0
2010-09-13,3.42,3.58,3.42,3.5,6543,0
2010-09-14,3.54,3.6,3.51,3.6,9651,0
2010-09-15,3.6,3.6,3.53,3.53,3772,0
2010-09-16,3.49,3.53,3.43,3.43,2608,0
2010-09-17,3.46,3.59,3.45,3.59,3629,0
2010-09-20,3.48,3.58,3.45,3.45,3871,0
2010-09-21,3.46,3.57,3.45,3.5,3289,0
2010-09-22,3.46,3.55,3.46,3.54,2809,0
2010-09-23,3.55,3.59,3.5,3.59,2871,0
2010-09-24,3.58,3.58,3.48,3.55,2825,0
2010-09-27,3.51,3.51,3.46,3.51,5089,0
2010-09-28,3.51,3.55,3.51,3.55,1242,0
2010-09-29,3.46,3.55,3.45,3.54,2816,0
2010-09-30,3.45,3.54,3.45,3.46,2137,0
2010-10-01,3.55,3.59,3.54,3.57,5071,0
2010-10-04,3.59,3.59,3.45,3.45,3087,0
2010-10-05,3.5,3.55,3.47,3.5,2464,0
2010-10-06,3.46,3.54,3.45,3.48,11392,0
2010-10-07,3.54,3.54,3.46,3.46,691,0
2010-10-08,3.55,3.55,3.45,3.45,6631,0
2010-10-11,3.45,3.49,3.45,3.45,4079,0
2010-10-12,3.55,3.55,3.45,3.45,652,0
2010-10-13,3.46,3.58,3.45,3.46,3607,0
2010-10-14,3.45,3.45,3.45,3.45,3509,0
2010-10-15,3.45,3.56,3.45,3.54,2607,0
2010-10-18,3.49,3.57,3.49,3.57,1964,0
2010-10-19,3.48,3.6,3.47,3.6,4488,0
2010-10-20,3.59,3.59,3.47,3.47,1521,0
2010-10-21,3.51,3.59,3.49,3.52,233184,0
2010-10-22,3.58,3.65,3.54,3.55,4902,0
2010-10-25,3.53,3.55,3.53,3.55,1838,0
2010-10-26,3.65,3.65,3.65,3.65,100,0
2010-10-27,3.54,3.65,3.54,3.59,1221,0
2010-10-29,3.55,3.55,3.51,3.51,2870,0
2010-11-01,3.5,3.5,3.5,3.5,757,0
2010-11-02,3.67,3.7,3.52,3.59,2822,0
2010-11-03,3.54,3.55,3.5,3.5,7206,0
2010-11-04,3.5,3.92,3.5,3.8,14688,0
2010-11-05,3.75,3.75,3.53,3.62,8584,0
2010-11-08,3.54,3.69,3.52,3.52,12365,0
2010-11-09,3.65,3.65,3.52,3.6,2748,0
2010-11-10,3.58,3.59,3.52,3.57,2866,0
2010-11-11,3.52,3.58,3.5,3.53,1295,0
2010-11-12,3.53,3.53,3.45,3.45,5604,0
2010-11-15,3.46,3.56,3.46,3.56,1833,0
2010-11-16,3.46,3.46,3.46,3.46,698,0
2010-11-17,3.46,3.48,3.45,3.47,1392,0
2010-11-18,3.59,3.6,3.46,3.58,5247,0
2010-11-19,3.5,3.6,3.5,3.59,7340,0
2010-11-22,3.6,3.6,3.5,3.59,6036,0
2010-11-23,3.54,3.59,3.47,3.59,597,0
2010-11-24,3.59,3.59,3.52,3.56,2519,0
2010-11-26,3.47,3.47,3.47,3.47,866,0
2010-11-29,3.49,3.58,3.49,3.54,1822,0
2010-11-30,3.45,3.5,3.45,3.5,2435,0
2010-12-01,3.45,3.5,3.45,3.5,3508,0
2010-12-02,3.5,3.5,3.45,3.45,2375,0
2010-12-03,3.5,3.5,3.45,3.45,678,0
2010-12-06,3.49,3.58,3.47,3.55,27482,0
2010-12-07,3.55,3.55,3.54,3.54,2296,0
2010-12-08,3.45,3.45,3.45,3.45,100,0
2010-12-09,3.46,3.54,3.46,3.46,3215,0
2010-12-10,3.45,3.52,3.45,3.49,1284,0
2010-12-13,3.46,3.53,3.45,3.53,3346,0
2010-12-14,3.45,3.53,3.25,3.47,7665,0
2010-12-15,3.46,3.54,3.39,3.5,5968,0
2010-12-16,3.54,3.54,3.46,3.46,1045,0
2010-12-17,3.5,3.5,3.35,3.5,1405,0
2010-12-20,3.46,3.5,3.4,3.4,3753,0
2010-12-21,3.4,3.49,3.35,3.36,8406,0
2010-12-22,3.44,3.44,3.42,3.44,2188,0
2010-12-23,3.39,3.5,3.26,3.32,4789,0
2010-12-27,3.29,3.46,3.28,3.36,4236,0
2010-12-28,3.36,3.45,3.36,3.4,5821,0
2010-12-29,3.44,3.44,3.36,3.41,2409,0
2010-12-30,3.31,3.49,3.31,3.4,3062,0
2010-12-31,3.37,3.51,3.37,3.51,7734,0
2011-01-03,3.38,3.4,3.25,3.28,24345,0
2011-01-04,3.36,3.49,3.35,3.35,4025,0
2011-01-05,3.41,3.48,3.4,3.48,2630,0
2011-01-06,3.42,3.49,3.39,3.49,5963,0
2011-01-07,3.31,3.49,3.31,3.49,1924,0
2011-01-10,3.4,3.55,3.4,3.5,1556,0
2011-01-11,3.52,3.52,3.42,3.42,1101,0
2011-01-12,3.5,3.5,3.46,3.5,8513,0
2011-01-13,3.41,3.5,3.4,3.5,21079,0
2011-01-14,3.41,3.5,3.4,3.4,2558,0
2011-01-18,3.47,3.49,3.47,3.49,526,0
2011-01-19,3.48,3.48,3.35,3.35,729,0
2011-01-20,3.41,3.45,3.35,3.35,673,0
2011-01-21,3.37,3.41,3.37,3.41,719,0
2011-01-24,3.37,3.37,3.37,3.37,2214,0
2011-01-25,3.43,3.43,3.36,3.36,790,0
2011-01-26,3.44,3.45,3.35,3.45,2816,0
2011-01-27,3.4,3.5,3.37,3.5,8015,0
2011-01-28,3.44,3.5,3.4,3.44,2714,0
2011-01-31,3.42,3.47,3.4,3.41,3706,0
2011-02-01,3.4,3.4,3.3,3.35,16211,0
2011-02-02,3.37,3.37,3.37,3.37,100,0
2011-02-03,3.4,3.4,3.32,3.4,3300,0
2011-02-04,3.27,3.4,3.26,3.4,1071,0
2011-02-07,3.28,3.4,3.27,3.4,2646,0
2011-02-08,3.4,3.4,3.4,3.4,360,0
2011-02-09,3.4,3.4,3.37,3.39,1218,0
2011-02-10,3.39,3.4,3.27,3.39,6100,0
2011-02-11,3.38,3.38,3.3,3.36,400,0
2011-02-14,3.27,3.35,3.25,3.34,6837,0
2011-02-15,3.29,3.4,3.28,3.4,2666,0
2011-02-16,3.32,3.32,3.32,3.32,589,0
2011-02-17,3.38,3.4,3.29,3.39,2977,0
2011-02-18,3.31,3.45,3.11,3.4,6336,0
2011-02-22,3.36,3.49,3.16,3.33,11854,0
2011-02-23,3.37,3.44,3.25,3.44,1808,0
2011-02-24,3.24,3.37,3.24,3.37,300,0
2011-02-25,3.39,3.39,3.37,3.39,1479,0
2011-02-28,3.4,3.4,3.37,3.4,4895,0
2011-03-01,3.29,3.29,3.26,3.28,2450,0
2011-03-02,3.29,3.4,3.28,3.37,4183,0
2011-03-03,3.28,3.36,3.26,3.29,2718,0
2011-03-04,3.3,3.3,3.25,3.25,861,0
2011-03-07,3.19,3.19,3.17,3.18,927,0
2011-03-08,3.06,3.29,3.06,3.24,16888,0
2011-03-09,3.21,3.21,3.2,3.2,1200,0
2011-03-10,3.18,3.25,3.18,3.25,600,0
2011-03-11,3.2,3.25,3.15,3.15,900,0
2011-03-14,3.11,3.11,3.07,3.11,610,0
2011-03-15,3.07,3.15,3.02,3.1,3591,0
2011-03-16,3.12,3.27,3.12,3.15,1500,0
2011-03-17,3.15,3.15,3.1,3.14,1111,0
2011-03-18,3.11,3.18,3.11,3.18,200,0
2011-03-21,3.19,3.19,3.05,3.11,2903,0
2011-03-22,3.13,3.13,3.12,3.13,300,0
2011-03-24,3.18,3.2,3.18,3.2,4529,0
2011-03-25,3.15,3.2,3.15,3.15,2334,0
2011-03-28,3.08,3.2,3.08,3.2,2920,0
2011-03-29,3.1,3.1,3.05,3.1,6412,0
2011-03-30,3.14,3.15,3.1,3.11,6700,0
2011-03-31,3.15,3.2,3.15,3.2,3562,0
2011-04-01,3.2,3.21,3.08,3.12,2401,0
2011-04-05,3.2,3.2,3.1,3.2,2351,0
2011-04-06,3.2,3.2,3.15,3.15,855,0
2011-04-07,3.2,3.2,3.15,3.2,1447,0
2011-04-08,3.18,3.2,3.15,3.15,2676,0
2011-04-11,3.15,3.2,3.11,3.11,910,0
2011-04-12,3.11,3.15,3.04,3.15,11059,0
2011-04-13,3.15,3.15,3.15,3.15,100,0
2011-04-14,3.17,3.17,3.03,3.09,1600,0
2011-04-15,3.18,3.18,3.11,3.17,985,0
2011-04-18,3.18,3.18,3.15,3.15,1000,0
2011-04-20,3.19,3.19,3.19,3.19,208,0
2011-04-21,3.19,3.2,3.1,3.1,900,0
2011-04-25,3.19,3.2,3.19,3.2,1246,0
2011-04-26,3.15,3.27,3.13,3.26,6738,0
2011-04-27,3.26,3.26,3.14,3.16,5105,0
2011-04-28,3.16,3.2,3.16,3.2,500,0
2011-04-29,3.15,3.25,3.1,3.18,3837,0
2011-05-02,3.12,3.25,3.11,3.25,3230,0
2011-05-03,3.26,3.28,3.16,3.16,400,0
2011-05-04,3.13,3.35,3.13,3.23,2080,0
2011-05-05,3.3,3.4,3.3,3.39,1812,0
2011-05-06,3.3,3.4,3.3,3.4,377,0
2011-05-09,3.39,3.4,3.22,3.23,4776,0
2011-05-10,3.26,3.26,3.16,3.18,1705,0
2011-05-11,3.18,3.37,3.12,3.18,1800,0
2011-05-12,3.18,3.24,3.18,3.23,3013,0
2011-05-13,3.24,3.24,3.1,3.2,12304,0
2011-05-16,3.2,3.34,3.18,3.18,944,0
2011-05-17,3.21,3.32,3.18,3.18,6006,0
2011-05-18,3.2,3.2,3.1,3.1,3900,0
2011-05-19,3.1,3.19,3.1,3.13,7971,0
2011-05-20,3.23,3.23,3.1,3.14,1928,0
2011-05-23,3.23,3.23,3.05,3.1,7373,0
2011-05-24,3.12,3.19,3.12,3.19,419,0
2011-05-26,3.11,3.16,3.11,3.15,1317,0
2011-05-27,3.15,3.21,3.15,3.15,3650,0
2011-05-31,3.16,3.16,3.07,3.15,2325,0
2011-06-01,3.16,3.16,3.16,3.16,221,0
2011-06-02,3.1,3.14,3.09,3.1,1084,0
2011-06-03,3.1,3.14,3.07,3.14,7412,0
2011-06-06,3.19,3.19,3.05,3.11,7132,0
2011-06-07,3.1,3.16,3.1,3.16,5466,0
2011-06-08,3.05,3.05,3,3,7801,0
2011-06-10,3.17,3.19,3.04,3.19,1500,0
2011-06-13,3.11,3.14,3.11,3.11,2400,0
2011-06-14,3.12,3.15,3.11,3.14,663,0
2011-06-15,3.15,3.15,3.11,3.15,20444,0
2011-06-16,3.15,3.15,3.15,3.15,1196,0
2011-06-17,3.34,3.34,3.34,3.34,315,0
2011-06-20,3.32,3.32,3.12,3.3,400,0
2011-06-21,3.23,3.23,3.23,3.23,100,0
2011-06-22,3.12,3.25,3.12,3.25,1100,0
2011-06-23,3.21,3.38,3.2,3.2,5032,0
2011-06-24,3.23,3.23,3.22,3.22,1252,0
2011-06-27,3.38,3.38,3.2,3.2,622,0
2011-06-28,3.25,3.25,3.09,3.09,3922,0
2011-06-29,3.21,3.21,3.12,3.12,1100,0
2011-06-30,3.15,3.15,3,3.09,9736,0
2011-07-01,3.03,3.17,3.03,3.13,8368,0
2011-07-05,3.21,3.21,3.19,3.19,1439,0
2011-07-06,3.09,3.17,3.08,3.17,900,0
2011-07-07,3.19,3.19,3.15,3.15,531,0
2011-07-08,3.11,3.11,3.05,3.09,1033,0
2011-07-11,3.18,3.18,3.05,3.06,3690,0
2011-07-12,3.18,3.18,3.18,3.18,1000,0
2011-07-13,3.17,3.2,3.17,3.19,3690,0
2011-07-14,3.21,3.35,3.21,3.35,5623,0
2011-07-15,3.3,3.3,3.25,3.25,730,0
2011-07-18,3.25,3.38,3.25,3.32,3231,0
2011-07-19,3.37,3.38,3.25,3.32,866,0
2011-07-20,3.26,3.26,3.05,3.09,27781,0
2011-07-21,3.17,3.4,3.13,3.24,14770,0
2011-07-22,3.39,3.7,3.3,3.37,7264,0
2011-07-25,3.35,3.5,3.35,3.45,7254,0
2011-07-26,3.5,3.55,3.43,3.43,621,0
2011-07-27,3.4,3.51,3.29,3.4,5372,0
2011-07-28,3.25,3.45,3.25,3.37,1640,0
2011-07-29,3.19,3.2,3.12,3.2,2870,0
2011-08-01,3.24,3.24,3.11,3.11,2547,0
2011-08-02,3.15,3.2,3.14,3.17,2000,0
2011-08-03,3.25,3.25,3.15,3.17,1750,0
2011-08-04,3.25,3.31,3.22,3.31,11600,0
2011-08-05,3.32,3.34,3.11,3.12,7020,0
2011-08-08,3.12,3.12,2.65,2.97,31532,0
2011-08-09,2.85,3.24,2.85,3.14,2101,0
2011-08-10,2.87,3.26,2.87,3.24,1854,0
2011-08-11,3.08,3.24,3,3.24,1518,0
2011-08-12,3.08,3.17,2.95,2.95,1317,0
2011-08-15,3.05,3.15,3.05,3.05,479,0
2011-08-16,3.17,3.19,3.13,3.19,731,0
2011-08-17,3.05,3.05,3.05,3.05,100,0
2011-08-18,3.17,3.17,3.17,3.17,200,0
2011-08-19,3.05,3.15,2.91,3,3406,0
2011-08-22,3.14,3.19,3.14,3.14,400,0
2011-08-23,3.17,3.17,2.91,3.13,4096,0
2011-08-24,2.92,3.19,2.92,3.19,4737,0
2011-08-25,3.13,3.16,2.96,3.15,11299,0
2011-08-26,3.15,3.24,3.02,3.09,3770,0
2011-08-29,3.11,3.14,3.03,3.07,3081,0
2011-08-30,3.27,3.27,3.12,3.12,2300,0
2011-08-31,3.07,3.24,3.07,3.11,450,0
2011-09-01,3.15,3.24,3.06,3.1,4879,0
2011-09-02,3.13,3.17,3.06,3.14,18410,0
2011-09-06,3.26,3.27,3.01,3.07,7199,0
2011-09-07,3.03,3.27,3.01,3.01,5998,0
2011-09-08,3.06,3.06,3.01,3.01,1100,0
2011-09-09,3.06,3.14,3.01,3.01,7424,0
2011-09-12,2.95,3.1,2.95,3,10017,0
2011-09-13,3.02,3.07,3.01,3.04,1500,0
2011-09-14,3.01,3.08,2.9,3,11968,0
2011-09-15,3.02,3.12,2.95,3.05,21790,0
2011-09-16,3,3.16,3,3.15,8100,0
2011-09-19,3.19,3.19,2.99,2.99,300,0
2011-09-20,3.01,3.01,3,3.01,1400,0
2011-09-22,3,3.01,3,3,3763,0
2011-09-23,2.99,3,2.99,3,7936,0
2011-09-26,2.95,2.97,2.95,2.96,761,0
2011-09-27,3,3.09,2.97,3.04,8605,0
2011-09-28,2.9,2.95,2.83,2.95,3160,0
2011-09-29,3.08,3.09,3.01,3.09,1650,0
2011-10-03,3,3,2.89,3,16895,0
2011-10-04,2.9,3,2.85,2.85,2800,0
2011-10-05,2.95,3,2.87,2.9,1238,0
2011-10-07,2.88,2.88,2.87,2.87,300,0
2011-10-10,2.93,2.93,2.87,2.91,750,0
2011-10-11,2.99,2.99,2.96,2.96,760,0
2011-10-13,3,3,2.87,2.88,589,0
2011-10-14,2.96,2.96,2.9,2.9,620,0
2011-10-17,2.9,3.1,2.88,2.88,5827,0
2011-10-18,2.9,2.98,2.86,2.9,11758,0
2011-10-19,2.87,2.93,2.87,2.9,1463,0
2011-10-20,2.95,2.95,2.9,2.9,5855,0
2011-10-21,3.1,3.1,2.97,2.97,312,0
2011-10-24,3.1,3.1,2.91,2.95,1536,0
2011-10-25,3.1,3.1,2.95,3,5051,0
2011-10-26,2.91,3,2.91,3,975,0
2011-10-27,3,3,3,3,1000,0
2011-10-31,3.1,3.1,3,3.01,1108,0
2011-11-01,3,3,3,3,102,0
2011-11-02,3,3,2.95,2.99,1542,0
2011-11-03,2.99,3.07,2.99,3.07,1150,0
2011-11-04,3.01,3.12,2.99,3.12,660,0
2011-11-07,2.95,3.06,2.85,2.95,6371,0
2011-11-09,2.98,2.99,2.98,2.99,200,0
2011-11-10,3.04,3.04,2.87,2.95,2320,0
2011-11-11,2.95,2.95,2.95,2.95,100,0
2011-11-14,2.86,2.97,2.85,2.9,13561,0
2011-11-15,2.92,2.92,2.85,2.9,4700,0
2011-11-16,2.85,2.95,2.85,2.95,2068,0
2011-11-17,2.95,2.95,2.95,2.95,550,0
2011-11-18,2.95,2.95,2.86,2.86,1016,0
2011-11-21,2.89,2.89,2.85,2.85,828,0
2011-11-22,2.93,3.05,2.93,3,1820,0
2011-11-23,3.1,3.11,2.98,3,5855,0
2011-11-25,3.01,3.04,3,3,2274,0
2011-11-28,3.01,3.02,3.01,3.02,1100,0
2011-11-29,3.02,3.02,3.02,3.02,100,0
2011-11-30,3,3.01,3,3.01,4800,0
2011-12-01,3.08,3.08,3,3,2567,0
2011-12-02,3.04,3.15,3.04,3.15,388,0
2011-12-05,3,3.13,3,3.04,2452,0
2011-12-06,3.14,3.15,3.12,3.12,700,0
2011-12-07,3.02,3.08,3,3,10921,0
2011-12-08,3,3,3,3,2230,0
2011-12-09,3.01,3.01,3.01,3.01,434,0
2011-12-12,3.13,3.13,3,3,467,0
2011-12-13,3.01,3.01,3,3.01,892,0
2011-12-14,3.05,3.05,3.05,3.05,1998,0
2011-12-15,3.21,3.24,3.1,3.2,5046,0
2011-12-16,3.03,3.15,3.01,3.02,1983,0
2011-12-19,3.01,3.01,3,3,10510,0
2011-12-20,3,3.08,3,3,4500,0
2011-12-21,3.01,3.04,3,3.03,1718,0
2011-12-22,3.01,3.01,3.01,3.01,682,0
2011-12-23,2.88,3,2.88,3,3966,0
2011-12-27,3,3.06,3,3,1266,0
2011-12-28,3.07,3.08,3.01,3.01,1670,0
2011-12-29,2.87,3.07,2.87,3.02,2800,0
2011-12-30,3,3,3,3,1993,0
2012-01-03,3,3.07,3,3.06,844,0
2012-01-04,3,3.24,3,3.19,3043,0
2012-01-05,3.39,3.45,3.14,3.14,3890,0
2012-01-06,3.16,3.38,3.16,3.26,3098,0
2012-01-09,3.19,3.32,3.06,3.3,1102,0
2012-01-10,3.02,3.14,3.02,3.11,1126,0
2012-01-11,3.16,3.31,3.16,3.2,1561,0
2012-01-13,3.17,3.17,3.16,3.17,500,0
2012-01-17,3.14,3.14,3.04,3.1,1191,0
2012-01-18,3.09,3.25,3.09,3.25,980,0
2012-01-19,3.19,3.2,3.13,3.13,1580,0
2012-01-20,3.29,3.29,3,3.1,8274,0
2012-01-24,3.1,3.2,3.1,3.16,4097,0
2012-01-25,3.18,3.18,3.16,3.18,2380,0
2012-01-26,3.2,3.2,3.11,3.12,1100,0
2012-01-27,3.11,3.11,3.11,3.11,100,0
2012-01-30,3.28,3.28,3.28,3.28,440,0
2012-01-31,3.26,3.26,3.15,3.19,3924,0
2012-02-01,3.25,3.25,3.18,3.24,1082,0
2012-02-02,3.19,3.2,3.15,3.15,4665,0
2012-02-03,3.13,3.25,3.03,3.1,12591,0
2012-02-06,3.05,3.25,3.05,3.18,1003,0
2012-02-07,3.18,3.25,3.1,3.23,1310,0
2012-02-08,3.21,3.24,3.19,3.24,1400,0
2012-02-09,3.24,3.24,3.22,3.24,2215,0
2012-02-13,3.14,3.23,3.11,3.2,2715,0
2012-02-14,3.23,3.23,3.15,3.2,2077,0
2012-02-16,3.24,3.24,3.12,3.21,1403,0
2012-02-17,3.21,3.24,3.21,3.24,4651,0
2012-02-21,3.23,3.23,3.23,3.23,1681,0
2012-02-22,3.25,3.29,3.13,3.17,1728,0
2012-02-23,3.16,3.2,3.14,3.16,1936,0
2012-02-24,3.16,3.23,3.15,3.18,1224,0
2012-02-28,3.12,3.16,3.11,3.11,2540,0
2012-02-29,3.13,3.19,3.12,3.19,6600,0
2012-03-02,3.16,3.21,3.16,3.21,700,0
2012-03-05,3.21,3.21,3.12,3.12,1125,0
2012-03-06,3.21,3.23,3.19,3.19,1280,0
2012-03-08,3.23,3.24,3.22,3.23,700,0
2012-03-09,3.23,3.23,3.12,3.14,1476,0
2012-03-12,3.14,3.15,3.14,3.15,300,0
2012-03-13,3.19,3.19,3.19,3.19,500,0
2012-03-16,3.2,3.24,3.15,3.15,1453,0
2012-03-19,3.13,3.23,3.13,3.21,2875,0
2012-03-20,3.19,3.23,3.19,3.23,5400,0
2012-03-21,3.23,3.23,3.23,3.23,200,0
2012-03-22,3.17,3.23,3.14,3.14,1731,0
2012-03-23,3.12,3.13,3.12,3.13,500,0
2012-03-26,3.12,3.23,3.12,3.12,500,0
2012-03-27,3.22,3.23,3.15,3.15,910,0
2012-03-28,3.16,3.24,3.16,3.19,12031,0
2012-03-30,3.24,3.25,3.13,3.1487,14352,0
2012-04-02,3.3,3.3,3.21,3.22,3100,0
2012-04-03,3.23,3.49,3.23,3.25,30734,0
2012-04-04,3.4,3.49,3.26,3.26,11539,0
2012-04-05,3.3,3.45,3.3,3.4,1800,0
2012-04-09,3.26,3.35,3.26,3.35,1000,0
2012-04-10,3.37,3.37,3.3,3.35,17791,0
2012-04-11,3.38,3.48,3.36,3.47,21979,0
2012-04-12,3.47,3.48,3.21,3.21,3962,0
2012-04-13,3.4,3.5,3.4,3.42,11801,0
2012-04-16,3.43,3.49,3.4,3.44,10939,0
2012-04-17,3.42,3.49,3.2,3.49,2426,0
2012-04-18,3.5,3.5,3.25,3.25,5950,0
2012-04-19,3.45,3.49,3.35,3.49,23510,0
2012-04-20,3.3,3.41,3.3,3.41,2400,0
2012-04-23,3.49,3.49,3.31,3.4,29558,0
2012-04-24,3.39,3.5,3.3,3.48,4700,0
2012-04-25,3.47,3.47,3.4,3.47,7917,0
2012-04-26,3.47,3.47,3.3,3.43,650,0
2012-04-27,3.43,3.5,3.38,3.45,3711,0
2012-04-30,3.44,3.5,3.3001,3.5,16053,0
2012-05-02,3.48,3.49,3.23,3.3,7931,0
2012-05-03,3.32,3.32,3.3,3.3,200,0
2012-05-04,3.3,3.33,3.3,3.3,4800,0
2012-05-07,3.4,3.49,3.3,3.4,18289,0
2012-05-08,3.38,3.41,3.31,3.31,48200,0
2012-05-09,3.38,3.48,3.32,3.32,6276,0
2012-05-10,3.31,3.48,3.31,3.37,12250,0
2012-05-11,3.39,3.5,3.31,3.35,11576,0
2012-05-14,3.45,3.45,3.33,3.36,31096,0
2012-05-15,3.35,3.47,3.35,3.39,4654,0
2012-05-16,3.38,3.43,3.37,3.37,1302,0
2012-05-17,3.37,3.41,3.35,3.41,1725,0
2012-05-18,3.44,3.44,3.39,3.39,2600,0
2012-05-21,3.41,3.41,3.35,3.35,3514,0
2012-05-22,3.4,3.45,3.4,3.45,15189,0
2012-05-23,3.44,3.45,3.36,3.38,4244,0
2012-05-24,3.41,3.45,3.41,3.45,1438,0
2012-05-25,3.4,3.4,3.35,3.35,7400,0
2012-05-29,3.4,3.43,3.35,3.42,1739,0
2012-05-30,3.43,3.45,3.3,3.35,10265,0
2012-05-31,3.38,3.38,3.33,3.33,1874,0
2012-06-01,3.36,3.5,3.36,3.5,200,0
2012-06-04,3.41,3.41,3.31,3.36,4335,0
2012-06-05,3.33,3.47,3.33,3.43,121710,0
2012-06-06,3.4,3.55,3.36,3.45,17087,0
2012-06-07,3.47,3.47,3.46,3.46,685,0
2012-06-11,3.45,3.45,3.45,3.45,1376,0
2012-06-13,3.47,3.47,3.45,3.45,200,0
2012-06-14,3.67,3.67,3.45,3.45,61140,0
2012-06-15,3.44,3.45,3.4,3.44,5441,0
2012-06-18,3.34,3.5,3.32,3.5,1142,0
2012-06-19,3.5,3.5,3.36,3.5,836,0
2012-06-20,3.45,3.45,3.45,3.45,111,0
2012-06-21,3.49,3.55,3.49,3.55,300,0
2012-06-22,3.55,3.55,3.55,3.55,714,0
2012-06-25,3.44,3.44,3.44,3.44,700,0
2012-06-26,3.44,3.44,3.44,3.44,100,0
2012-06-27,3.43,3.43,3.43,3.43,500,0
2012-06-28,3.55,3.55,3.55,3.55,102,0
2012-06-29,3.55,3.55,3.45,3.5175,2814,0
2012-07-02,3.53,3.53,3.33,3.36,80793,0
2012-07-03,3.35,3.37,3.35,3.35,3189,0
2012-07-05,3.35,3.37,3.35,3.35,2356,0
2012-07-06,3.37,3.48,3.37,3.48,2013,0
2012-07-09,3.48,3.55,3.47,3.51,1396,0
2012-07-10,3.54,3.54,3.39,3.48,577,0
2012-07-11,3.36,3.45,3.35,3.45,1600,0
2012-07-12,3.5,3.51,3.37,3.51,3813,0
2012-07-13,3.37,3.45,3.37,3.45,2601,0
2012-07-16,3.45,3.45,3.45,3.45,6100,0
2012-07-17,3.45,3.4511,3.45,3.4511,900,0
2012-07-18,3.49,3.49,3.49,3.49,5000,0
2012-07-19,3.55,3.55,3.37,3.53,7485,0
2012-07-20,3.45,3.52,3.45,3.45,800,0
2012-07-23,3.44,3.5,3.44,3.5,2505,0
2012-07-24,3.42,3.48,3.42,3.48,700,0
2012-07-25,3.45,3.55,3.42,3.48,4671,0
2012-07-30,3.43,3.43,3.39,3.39,22301,0
2012-07-31,3.52,3.55,3.52,3.55,738,0
2012-08-01,3.55,3.55,3.4,3.4,800,0
2012-08-03,3.55,3.55,3.54,3.55,1351,0
2012-08-06,3.55,3.55,3.55,3.55,200,0
2012-08-07,3.54,3.54,3.45,3.53,2149,0
2012-08-08,3.45,3.53,3.45,3.45,1450,0
2012-08-09,3.41,3.5,3.41,3.45,19854,0
2012-08-10,3.46,3.53,3.46,3.53,7119,0
2012-08-13,3.54,3.54,3.54,3.54,100,0
2012-08-14,3.52,3.53,3.52,3.5289,300,0
2012-08-15,3.53,3.55,3.52,3.5299,5031,0
2012-08-16,3.59,3.59,3.54,3.54,5490,0
2012-08-17,3.58,3.58,3.58,3.58,100,0
2012-08-20,3.58,3.6,3.58,3.6,1200,0
2012-08-21,3.55,3.6389,3.44,3.44,603,0
2012-08-22,3.46,3.6056,3.41,3.6056,1821,0
2012-08-23,3.6,3.6,3.6,3.6,136,0
2012-08-24,3.51,3.51,3.5,3.5,600,0
2012-08-27,3.46,3.67,3.46,3.6024,27269,0
2012-08-28,3.6,3.62,3.6,3.62,441,0
2012-08-29,3.6199,3.62,3.6199,3.62,237,0
2012-08-31,3.6001,3.6275,3.6001,3.6275,893,0
2012-09-04,3.62,3.69,3.6199,3.64,3100,0
2012-09-05,3.58,3.58,3.56,3.574,500,0
2012-09-06,3.65,3.75,3.65,3.7,3134,0
2012-09-07,3.95,4.01,3.93,3.97,7241,0
2012-09-10,3.97,3.97,3.82,3.97,1493,0
2012-09-11,3.96,3.97,3.7401,3.8499,993,0
2012-09-12,3.89,3.998,3.8538,3.998,3375,0
2012-09-13,3.95,4,3.95,4,1253,0
2012-09-14,3.76,3.83,3.76,3.83,1200,0
2012-09-17,3.81,3.81,3.81,3.81,800,0
2012-09-18,3.83,3.83,3.53,3.55,14840,0
2012-09-19,3.63,4,3.61,3.61,3000,0
2012-09-20,3.78,3.8,3.78,3.8,200,0
2012-09-21,3.66,3.7999,3.63,3.67,3047,0
2012-09-24,3.71,3.8,3.71,3.75,2403,0
2012-09-25,3.76,3.8,3.64,3.8,5765,0
2012-09-26,3.8,3.95,3.68,3.75,12325,0
2012-09-27,3.68,3.97,3.66,3.95,2934,0
2012-09-28,3.95,3.95,3.85,3.9157,1455,0
2012-10-01,3.79,3.88,3.76,3.88,1185,0
2012-10-02,3.72,3.87,3.5601,3.5601,12060,0
2012-10-03,3.67,3.7499,3.5501,3.5501,3550,0
2012-10-04,3.59,3.71,3.51,3.51,2349,0
2012-10-05,3.6,3.73,3.6,3.71,2872,0
2012-10-08,3.62,3.68,3.59,3.59,30200,0
2012-10-09,3.5601,3.5601,3.5601,3.5601,100,0
2012-10-10,3.57,3.58,3.56,3.56,400,0
2012-10-11,3.57,3.57,3.57,3.57,100,0
2012-10-12,3.57,3.64,3.55,3.6328,3403,0
2012-10-15,3.56,3.9,3.55,3.8921,4213,0
2012-10-16,3.91,3.91,3.91,3.91,1140,0
2012-10-17,3.91,3.92,3.9,3.9,460,0
2012-10-18,3.7,3.9,3.57,3.86,3500,0
2012-10-19,3.88,3.88,3.88,3.88,400,0
2012-10-22,3.8,3.8,3.71,3.76,1383,0
2012-10-23,3.6111,3.6111,3.6001,3.6001,955,0
2012-10-24,3.83,3.83,3.83,3.83,460,0
2012-10-25,3.82,3.85,3.63,3.65,7347,0
2012-10-26,3.71,3.71,3.6,3.61,1117,0
2012-10-31,3.62,3.83,3.55,3.55,4283,0
2012-11-01,3.58,3.58,3.56,3.56,300,0
2012-11-02,3.62,3.62,3.62,3.62,200,0
2012-11-05,3.62,3.62,3.57,3.59,4023,0
2012-11-06,3.61,3.61,3.59,3.59,2300,0
2012-11-07,3.62,3.74,3.62,3.69,800,0
2012-11-08,3.59,3.69,3.58,3.64,1096,0
2012-11-09,3.58,3.6399,3.5701,3.5701,2826,0
2012-11-12,3.61,3.61,3.56,3.56,2487,0
2012-11-13,3.55,3.57,3.55,3.57,460,0
2012-11-14,3.61,3.61,3.55,3.55,5500,0
2012-11-15,3.56,3.74,3.55,3.74,900,0
2012-11-16,3.61,3.66,3.55,3.6,2400,0
2012-11-19,3.74,3.74,3.64,3.69,2956,0
2012-11-20,3.69,3.7,3.6367,3.6367,1807,0
2012-11-23,3.67,3.67,3.55,3.55,1100,0
2012-11-26,3.74,3.74,3.59,3.6,7010,0
2012-11-27,3.71,3.75,3.6,3.65,2550,0
2012-11-28,3.58,3.58,3.58,3.58,200,0
2012-11-30,3.56,3.7,3.56,3.65,3559,0
2012-12-03,3.77,3.78,3.6015,3.6015,3232,0
2012-12-04,3.62,3.64,3.6,3.6,20900,0
2012-12-05,3.62,3.65,3.62,3.65,13730,0
2012-12-06,3.65,3.65,3.65,3.65,273,0
2012-12-07,3.65,3.75,3.64,3.74,1029,0
2012-12-10,3.72,3.72,3.7,3.7,300,0
2012-12-11,3.74,3.74,3.6001,3.6201,1219,0
2012-12-12,3.66,3.7,3.65,3.7,21768,0
2012-12-13,3.66,3.7,3.65,3.7,13107,0
2012-12-14,3.65,3.78,3.65,3.77,1300,0
2012-12-17,3.7,3.7,3.65,3.699,4202,0
2012-12-18,3.63,3.69,3.61,3.69,57488,0
2012-12-19,3.6316,3.6999,3.6316,3.67,35240,0
2012-12-20,3.7,3.78,3.7,3.76,1500,0
2012-12-21,3.7,3.95,3.65,3.95,6473,0
2012-12-24,3.8,3.8,3.74,3.75,3038,0
2012-12-26,3.8,3.8,3.67,3.75,20907,0
2012-12-27,3.76,3.77,3.66,3.67,7346,0
2012-12-28,3.72,3.72,3.72,3.72,131,0
2012-12-31,3.66,3.69,3.66,3.69,700,0
2013-01-02,3.79,3.95,3.7137,3.94,14185,0
2013-01-03,3.91,4.25,3.91,4.05,5536,0
2013-01-04,4.08,4.08,4.0101,4.07,2052,0
2013-01-07,4.07,4.08,3.81,4.06,7154,0
2013-01-08,4.04,4.0599,4.04,4.0599,745,0
2013-01-09,3.8701,4.05,3.8701,3.8701,1500,0
2013-01-10,4.08,4.08,3.86,4.03,2137,0
2013-01-11,4.0699,4.0699,3.8701,4.05,417,0
2013-01-14,3.95,4.08,3.95,4.08,292,0
2013-01-15,4.0798,4.0798,3.95,4.07,900,0
2013-01-16,3.99,4,3.95,3.99,1759,0
2013-01-17,4.06,4.07,3.9546,3.9546,1061,0
2013-01-18,3.96,3.96,3.95,3.95,600,0
2013-01-22,4.06,4.06,3.9701,4.06,1900,0
2013-01-23,4.05,4.1,4.05,4.07,1500,0
2013-01-24,4.09,4.09,4.08,4.08,876,0
2013-01-25,4,4.01,3.99,4.01,1975,0
2013-01-29,4.0999,4.1,4.0101,4.1,3300,0
2013-01-30,4.1,4.1,3.97,3.97,903,0
2013-01-31,4.042,4.042,3.9501,3.9501,568,0
2013-02-01,3.94,4.1,3.94,3.96,2813,0
2013-02-04,4.0999,4.0999,3.98,4.01,800,0
2013-02-05,4,4.0599,4,4.01,800,0
2013-02-06,4.1,4.1,4.01,4.083,769,0
2013-02-07,4.01,4.1,4.01,4.0732,1567,0
2013-02-08,4.0999,4.2,4.0999,4.15,2162,0
2013-02-11,4.15,4.15,4.06,4.06,726,0
2013-02-12,4.06,4.12,4.05,4.05,1999,0
2013-02-13,4.05,4.14,4.05,4.134,1605,0
2013-02-14,4.19,4.19,4.0501,4.0501,300,0
2013-02-15,4.09,4.15,4.09,4.15,1057,0
2013-02-19,4.2,4.25,4.2,4.25,4434,0
2013-02-20,4.24,4.24,4.2116,4.2143,1400,0
2013-02-21,4.21,4.21,4.15,4.15,2952,0
2013-02-22,4.24,4.25,4.2,4.2,5236,0
2013-02-25,4.25,4.25,4.15,4.15,4201,0
2013-02-26,4.17,4.19,4.154,4.19,500,0
2013-02-27,4.2264,4.241,4.2,4.22,2300,0
2013-02-28,4.18,4.2,4.15,4.15,400,0
2013-03-01,4.15,4.24,4.15,4.22,935,0
2013-03-04,4.15,4.2428,4.15,4.2428,860,0
2013-03-05,4.25,4.5,4.24,4.29,4660,0
2013-03-06,4.46,4.47,4.2631,4.29,2770,0
2013-03-07,4.29,4.29,4.29,4.29,300,0
2013-03-08,4.2,4.2,4.2,4.2,218,0
2013-03-11,4.21,4.4999,4.2,4.2001,5518,0
2013-03-12,4.26,4.42,4.26,4.39,1028,0
2013-03-13,4.34,4.34,4.23,4.24,2000,0
2013-03-14,4.21,4.28,4.2001,4.237,1449,0
2013-03-15,4.4,4.4,4.27,4.27,1017,0
2013-03-18,4.35,4.35,4.238,4.238,1150,0
2013-03-19,4.49,4.49,4.21,4.24,6048,0
2013-03-20,4.3,4.51,4.3,4.35,5611,0
2013-03-21,4.39,4.4999,4.39,4.45,6038,0
2013-03-25,4.5,4.52,4.48,4.5,3345,0
2013-03-26,4.54,4.54,4.53,4.532,4488,0
2013-03-27,4.5,4.6999,4.5,4.6999,1332,0
2013-03-28,4.71,4.8,4.5201,4.604,1731,0
2013-04-01,4.59,4.65,4.58,4.63,2293,0
2013-04-02,4.77,4.97,4.63,4.63,1373,0
2013-04-03,4.67,4.7,4.6,4.6,1623,0
2013-04-04,4.41,4.7,4.35,4.35,10359,0
2013-04-05,4.59,4.59,4.38,4.59,300,0
2013-04-08,4.64,4.65,4.31,4.45,9554,0
2013-04-09,4.47,4.6,4.4601,4.6,1440,0
2013-04-10,4.57,4.57,4.5,4.52,1625,0
2013-04-11,4.5,4.501,4.49,4.49,1610,0
2013-04-12,4.46,4.62,4.45,4.47,3910,0
2013-04-16,4.52,4.52,4.45,4.48,3528,0
2013-04-18,4.37,4.37,4.37,4.37,100,0
2013-04-19,4.53,4.85,4.11,4.2,13777,0
2013-04-22,4.3,4.4589,4.2,4.2,1000,0
2013-04-23,4.392,4.4399,4.2,4.2,1019,0
2013-04-24,4.28,4.52,4.25,4.25,3317,0
2013-04-25,4.26,4.4799,4.21,4.39,525,0
2013-04-26,4.38,4.4,4.38,4.39,442,0
2013-04-29,4.27,4.3149,4.27,4.3149,1125,0
2013-04-30,4.38,4.39,4.31,4.36,6323,0
2013-05-01,4.36,4.36,4.36,4.36,100,0
2013-05-02,4.3101,4.4399,4.25,4.331,810,0
2013-05-03,4.34,4.36,4.34,4.36,3233,0
2013-05-06,4.25,4.41,4.25,4.33,430,0
2013-05-07,4.34,4.34,4.33,4.33,1006,0
2013-05-08,4.3,4.35,4.3,4.32,1150,0
2013-05-10,4.39,4.39,4.38,4.39,1950,0
2013-05-13,4.85,4.85,4.35,4.39,3703,0
2013-05-14,4.32,4.4,4.32,4.32,1876,0
2013-05-15,4.32,4.747,4.32,4.33,3290,0
2013-05-16,4.48,4.48,4.33,4.33,600,0
2013-05-17,4.47,4.6199,4.41,4.44,3900,0
2013-05-20,4.5,4.55,4.37,4.5,15362,0
2013-05-21,4.5,4.51,4.49,4.49,7844,0
2013-05-22,4.464,4.5,4.464,4.5,500,0
2013-05-23,4.4,4.45,4.4,4.43,1826,0
2013-05-24,4.4,4.49,4.37,4.46,1100,0
2013-05-29,4.59,4.59,4.4899,4.4899,8015,0
2013-05-30,4.35,4.4799,4.35,4.4799,227,0
2013-05-31,4.35,4.45,4.35,4.35,2089,0
2013-06-03,4.4,4.4,4.35,4.4,1744,0
2013-06-04,4.37,4.39,4.35,4.35,5600,0
2013-06-05,4.4,4.4,4.35,4.35,3202,0
2013-06-06,4.44,4.44,4.27,4.27,525,0
2013-06-07,4.29,4.29,4.29,4.29,300,0
2013-06-10,4.27,4.32,4.21,4.21,2550,0
2013-06-11,4.22,4.3,4.22,4.3,1900,0
2013-06-12,4.28,4.57,4.27,4.57,4950,0
2013-06-13,4.58,4.58,4.41,4.46,2140,0
2013-06-14,4.46,4.74,4.46,4.74,6025,0
2013-06-17,4.77,4.85,4.77,4.7772,3801,0
2013-06-18,4.66,4.826,4.47,4.7481,6651,0
2013-06-19,4.75,4.7999,4.28,4.35,15471,0
2013-06-20,4.51,4.55,4.28,4.28,3930,0
2013-06-21,4.28,4.49,4.2,4.49,3375,0
2013-06-24,4.47,4.47,4.17,4.21,3201,0
2013-06-25,4.38,4.575,4.27,4.47,3940,0
2013-06-26,4.4699,4.4699,4.32,4.32,750,0
2013-06-27,4.23,4.41,4.23,4.41,700,0
2013-06-28,4.3,4.47,4.29,4.47,1369,0
2013-07-01,4.3,4.36,4.3,4.35,2621,0
2013-07-02,4.439,4.439,4.42,4.42,1025,0
2013-07-03,4.42,4.52,4.42,4.48,2908,0
2013-07-05,4.4,4.44,4.4,4.4,200,0
2013-07-09,4.4,4.4,4.29,4.4,1207,0
2013-07-10,4.467,4.4695,4.34,4.35,1600,0
2013-07-11,4.31,4.31,4.31,4.31,1500,0
2013-07-12,4.43,4.43,4.24,4.352,1221,0
2013-07-15,4.29,4.59,4.29,4.59,3614,0
2013-07-16,4.2801,4.62,4.2801,4.5499,17363,0
2013-07-17,4.5999,4.5999,4.5065,4.5915,2700,0
2013-07-18,4.6,4.6,4.55,4.6,1500,0
2013-07-19,4.51,4.51,4.5,4.5,700,0
2013-07-22,4.5,4.5915,4.47,4.48,1502,0
2013-07-23,4.46,4.48,4.45,4.48,1108,0
2013-07-24,4.4799,4.48,4.47,4.479,1510,0
2013-07-25,4.48,4.5476,4.48,4.5476,1026,0
2013-07-26,4.57,4.6,4.57,4.6,1000,0
2013-07-29,4.6,4.6,4.331,4.59,1400,0
2013-07-30,4.4,4.6,4.4,4.6,6854,0
2013-07-31,4.5999,4.6,4.5517,4.6,2642,0
2013-08-01,4.6,4.6,4.577,4.577,700,0
2013-08-02,4.56,4.56,4.54,4.5599,3030,0
2013-08-05,4.44,4.5599,4.44,4.55,900,0
2013-08-06,4.35,4.55,4.35,4.55,5275,0
2013-08-07,4.45,4.59,4.45,4.461,1357,0
2013-08-08,4.46,4.56,4.45,4.47,1805,0
2013-08-09,4.6,4.67,4.55,4.66,66477,0
2013-08-12,4.66,4.68,4.6486,4.6486,31744,0
2013-08-13,4.6201,4.63,4.5972,4.62,14551,0
2013-08-14,4.57,4.62,4.57,4.62,3700,0
2013-08-15,4.66,4.66,4.55,4.66,4950,0
2013-08-16,4.5,4.65,4.5,4.65,3872,0
2013-08-19,4.67,4.9575,4.6598,4.85,58208,0
2013-08-20,4.85,5.25,4.85,5.08,17500,0
2013-08-21,5.25,5.37,5.15,5.36,22173,0
2013-08-22,5.54,5.55,5.36,5.45,16225,0
2013-08-23,5.4501,5.4501,5.21,5.39,6274,0
2013-08-26,5.38,5.3899,5.2501,5.2501,3840,0
2013-08-27,5.25,5.34,5.25,5.25,9935,0
2013-08-28,5.21,5.4999,5.21,5.44,2582,0
2013-08-29,5.33,5.35,5.22,5.23,5837,0
2013-08-30,5.22,5.24,5.21,5.24,1100,0
2013-09-03,5.21,5.33,5.21,5.24,4830,0
2013-09-04,5.27,5.39,5.22,5.38,10255,0
2013-09-05,5.33,5.37,5.21,5.21,7017,0
2013-09-06,5.37,5.37,5.34,5.34,600,0
2013-09-09,5.38,5.38,5.1812,5.3,2114,0
2013-09-10,5.3,5.32,5.1,5.15,1284,0
2013-09-11,5.21,5.35,5.12,5.2,900,0
2013-09-12,5.3104,5.35,5.25,5.3499,15323,0
2013-09-13,5.339,5.35,5.31,5.3175,10551,0
2013-09-16,5.31,5.48,5.31,5.36,16715,0
2013-09-17,5.35,5.42,5.35,5.35,18717,0
2013-09-18,5.39,5.3999,5.3536,5.358,4139,0
2013-09-19,5.45,5.45,5.4,5.4,3905,0
2013-09-20,5.42,5.5,5.42,5.5,6811,0
2013-09-23,5.5,5.75,5.45,5.5928,7110,0
2013-09-24,5.59,5.65,5.5,5.56,10000,0
2013-09-25,5.57,5.6,5.37,5.59,13400,0
2013-09-26,5.6,5.62,5.59,5.62,1600,0
2013-09-27,5.65,5.7,5.63,5.7,2650,0
2013-09-30,5.75,5.75,5.31,5.74,10700,0
2013-10-01,5.75,5.75,5.56,5.58,3200,0
2013-10-02,5.65,5.75,5.48,5.57,6400,0
2013-10-03,5.48,5.56,5.48,5.56,1300,0
2013-10-04,5.53,5.6,5.35,5.35,9800,0
2013-10-07,5.44,5.6,5.44,5.6,1300,0
2013-10-08,5.41,5.58,5.41,5.58,400,0
2013-10-09,5.6,5.6,5.35,5.37,1402,0
2013-10-10,5.41,5.72,5.26,5.36,13500,0
2013-10-11,5.42,5.59,5.42,5.55,5700,0
2013-10-14,5.74,5.74,5.26,5.72,6200,0
2013-10-15,5.72,5.74,5.7,5.7,6500,0
2013-10-16,5.62,5.74,5.43,5.43,2300,0
2013-10-17,5.36,5.56,5.36,5.54,13100,0
2013-10-18,5.67,5.74,5.66,5.72,10300,0
2013-10-21,5.75,5.86,5.73,5.86,13560,0
2013-10-22,5.8,5.86,5.8,5.84,12100,0
2013-10-23,5.84,5.86,5.63,5.7501,3349,0
2013-10-24,5.82,5.95,5.8,5.95,16500,0
2013-10-25,5.95,6.52,5.95,6.5,14700,0
2013-10-28,6.5,6.97,6.49,6.61,29500,0
2013-10-29,6.67,6.99,6.3,6.49,14500,0
2013-10-30,7.6,7.6,6.05,6.05,14200,0
2013-10-31,6.19,6.83,6,6.43,13605,0
2013-11-01,6.49,6.65,6.24,6.45,2400,0
2013-11-04,6.4,6.4,6.1,6.3,9100,0
2013-11-05,6.25,6.4,6.2,6.3,11800,0
2013-11-06,6.85,6.85,6.32,6.77,11300,0
2013-11-07,6.59,6.76,6.34,6.65,6000,0
2013-11-08,6.55,6.65,6.48,6.64,4600,0
2013-11-11,6.53,6.75,6.48,6.49,9000,0
2013-11-12,6.59,6.62,6.48,6.48,12068,0
2013-11-13,6.23,6.23,5.75,5.8,38700,0
2013-11-14,5.89,5.93,5.84,5.84,3800,0
2013-11-15,5.85,5.99,5.78,5.89,15100,0
2013-11-18,5.93,6.08,5.75,5.85,32099,0
2013-11-19,5.83,5.85,5.7,5.79,12900,0
2013-11-20,5.79,5.79,5.74,5.75,4700,0
2013-11-21,5.82,5.89,5.78,5.89,6200,0
2013-11-22,5.94,5.94,5.79,5.83,6667,0
2013-11-25,5.64,5.83,5.64,5.81,500,0
2013-11-26,5.85,5.98,5.8,5.9688,10672,0
2013-11-27,5.97,6.11,5.97,6.11,1700,0
2013-11-29,6.02,6.12,6.02,6.12,2859,0
2013-12-02,6.15,6.18,6.12,6.18,5600,0
2013-12-03,6.13,6.1501,5.98,6,3620,0
2013-12-04,5.94,6.19,5.9,6.06,5600,0
2013-12-05,6.08,6.17,5.89,6.17,2700,0
2013-12-06,6.2,6.22,6,6.22,3925,0
2013-12-09,6.05,6.11,6.05,6.11,1551,0
2013-12-10,6.04,6.1499,6.01,6.06,9562,0
2013-12-11,6.18,6.18,6.11,6.15,3600,0
2013-12-12,6.09,6.25,6.09,6.25,9200,0
2013-12-13,6.26,6.33,6.15,6.18,4047,0
2013-12-16,6.29,6.3,6.2,6.3,4292,0
2013-12-17,6.3,6.37,6.13,6.18,3400,0
2013-12-18,6.33,6.39,6.16,6.39,5700,0
2013-12-19,6.28,6.35,6.21,6.25,2900,0
2013-12-20,6.19,6.3899,6.17,6.2,1862,0
2013-12-23,6.28,6.39,6.2006,6.39,4913,0
2013-12-24,6.2608,6.38,6.2608,6.38,1874,0
2013-12-26,6.28,6.3799,6.28,6.37,3662,0
2013-12-27,6.4,6.4,6.25,6.25,11900,0
2013-12-30,6.26,6.26,6.22,6.26,2600,0
2013-12-31,6.33,6.39,6.25,6.29,2900,0
2014-01-02,6.21,6.29,6.11,6.1361,5212,0
2014-01-03,6.25,6.3499,6.15,6.3499,927,0
2014-01-06,6.38,6.4,6.17,6.29,9400,0
2014-01-07,6.3,6.3,6.11,6.14,6848,0
2014-01-08,6.1,6.15,6.1,6.14,1768,0
2014-01-09,6.1,6.1556,6.0101,6.1556,11345,0
2014-01-10,6.18,6.18,6.07,6.07,1700,0
2014-01-13,6.05,6.0999,6,6.0999,17695,0
2014-01-14,6.1,6.15,6.05,6.05,3600,0
2014-01-15,6,6.06,6,6.02,3400,0
2014-01-16,5.94,6.14,5.87,6.02,5900,0
2014-01-17,6,6.1399,5.92,6.1399,7609,0
2014-01-21,6.13,6.13,6.01,6.01,5500,0
2014-01-22,6.02,6.12,6.01,6.12,9400,0
2014-01-23,6.07,6.12,6.01,6.01,2400,0
2014-01-24,6.07,6.26,6.07,6.26,10300,0
2014-01-27,6.19,6.4,6.12,6.16,10800,0
2014-01-28,6.25,6.4,6.21,6.21,2900,0
2014-01-29,6.4,6.4,6.3,6.34,3900,0
2014-01-30,6.37,6.4,6.34,6.36,1700,0
2014-01-31,6.1801,6.1801,6.1801,6.1801,460,0
2014-02-03,6.27,6.5,6.038,6.42,3114,0
2014-02-04,6.11,6.41,6.11,6.36,3338,0
2014-02-06,6.21,6.255,6.1917,6.1917,2263,0
2014-02-07,6.29,6.3,6.22,6.22,951,0
2014-02-10,6.33,6.3442,6.251,6.268,2410,0
2014-02-11,6.27,6.3399,6.25,6.25,1021,0
2014-02-12,6.3,6.34,6.25,6.34,2187,0
2014-02-13,6.3699,6.3699,6.369,6.3699,1184,0
2014-02-14,6.3601,6.44,6.31,6.3101,4125,0
2014-02-18,6.32,6.3321,6.32,6.3321,1062,0
2014-02-20,6.3501,6.3501,6.3,6.3,4922,0
2014-02-21,6.3546,6.3699,6.2001,6.32,1290,0
2014-02-24,6.16,6.3235,6.14,6.26,1194,0
2014-02-25,6.2704,6.35,6.2501,6.35,5770,0
2014-02-26,6.35,6.35,6.2736,6.2736,2670,0
2014-02-27,6.4499,6.5,6.221,6.5,4184,0
2014-02-28,6.49,6.5,6.43,6.43,2114,0
2014-03-03,6.52,6.5899,6.35,6.55,3472,0
2014-03-04,6.58,6.6,6.4001,6.45,5069,0
2014-03-05,6.5,6.5,6.45,6.45,23336,0
2014-03-06,6.45,6.5,6.45,6.4999,19045,0
2014-03-07,6.32,6.5,6.32,6.4981,6842,0
2014-03-10,6.5,6.5,6.462,6.462,1156,0
2014-03-11,6.5,6.5,6.3001,6.4999,10233,0
2014-03-12,6.5,6.5,6.3742,6.3742,2378,0
2014-03-13,6.48,6.48,6.465,6.465,540,0
2014-03-14,6.32,6.5,6.31,6.32,18593,0
2014-03-17,6.31,6.42,6.3,6.32,11376,0
2014-03-18,6.3999,6.4,6.31,6.3991,5749,0
2014-03-19,6.39,6.5,6.31,6.37,22717,0
2014-03-20,6.36,6.4062,6.36,6.4062,9305,0
2014-03-21,6.45,6.48,6.401,6.48,1632,0
2014-03-24,6.361,6.5,6.361,6.365,2401,0
2014-03-25,6.5,6.5,6.4001,6.41,795,0
2014-03-26,6.5,6.5,6.41,6.49,6800,0
2014-03-27,6.465,6.5,6.3986,6.3986,1219,0
2014-03-28,6.38,6.58,6.38,6.3901,3108,0
2014-03-31,6.52,6.5899,6.38,6.49,10200,0
2014-04-01,6.51,6.52,6.3,6.3007,13862,0
2014-04-02,6.302,6.4599,6.3,6.3,12599,0
2014-04-03,6.3,6.32,6.15,6.251,15236,0
2014-04-04,6.18,6.28,6.18,6.19,6332,0
2014-04-07,6.16,6.21,5.77,5.85,40735,0
2014-04-08,5.85,5.9499,5.771,5.91,16269,0
2014-04-09,5.95,6.26,5.95,6.09,11389,0
2014-04-10,6.1,6.1,5.991,6.0021,1998,0
2014-04-11,6.04,6.04,6.04,6.04,227,0
2014-04-14,5.9221,6.18,5.9221,6.079,2329,0
2014-04-15,6.04,6.04,5.95,5.95,4070,0
2014-04-16,5.96,5.988,5.85,5.922,3478,0
2014-04-17,5.92,6.1399,5.8501,6.1288,5614,0
2014-04-21,6.229,6.229,5.9501,6.1463,3578,0
2014-04-22,6.1499,6.209,6.07,6.12,9259,0
2014-04-23,6.12,6.12,5.86,5.9,3156,0
2014-04-24,5.98,6.11,5.94,6.11,2549,0
2014-04-25,6.08,6.1099,6.08,6.1099,1221,0
2014-04-28,6.14,6.1986,5.9001,5.951,3257,0
2014-04-29,6.02,6.03,6,6.03,795,0
2014-04-30,6.1201,6.121,6.1,6.12,1404,0
2014-05-01,6.1,6.17,6.1,6.1,1690,0
2014-05-02,6,6.0899,5.9501,5.9501,3374,0
2014-05-05,6.02,6.1,5.9801,6.1,6005,0
2014-05-06,6.0101,6.13,6.0101,6.09,2045,0
2014-05-07,6.1499,6.1499,6.1101,6.1101,310,0
2014-05-08,6.1,6.1,6,6,1139,0
2014-05-09,6.12,6.12,6,6.0309,885,0
2014-05-12,6.15,6.15,6.04,6.04,463,0
2014-05-13,6.05,6.18,6.03,6.05,4139,0
2014-05-14,6.13,6.13,5.85,5.9,9285,0
2014-05-15,5.9399,5.949,5.86,5.86,3064,0
2014-05-16,5.86,5.9,5.85,5.9,3868,0
2014-05-19,5.9499,5.9499,5.85,5.8999,3332,0
2014-05-20,5.86,5.97,5.85,5.88,3853,0
2014-05-21,5.93,5.95,5.75,5.84,8296,0
2014-05-22,5.801,5.841,5.75,5.769,5572,0
2014-05-23,5.71,5.83,5.5001,5.7859,9830,0
2014-05-27,5.71,5.8,5.701,5.77,5674,0
2014-05-28,5.75,5.75,5.6,5.7299,2839,0
2014-05-29,5.601,5.68,5.5531,5.5531,10516,0
2014-05-30,5.5,5.52,5.14,5.4,6123,0
2014-06-02,5.39,5.559,5.39,5.45,1542,0
2014-06-03,5.4501,5.4699,5.4001,5.46,3815,0
2014-06-04,5.52,5.53,5.39,5.48,3970,0
2014-06-05,5.54,5.54,5.4,5.49,5667,0
2014-06-06,5.45,5.46,5.32,5.3414,12020,0
2014-06-09,5.39,5.45,5.35,5.37,2068,0
2014-06-10,5.35,5.42,5.32,5.33,13100,0
2014-06-11,5.29,5.42,5.26,5.33,2566,0
2014-06-12,5.399,5.42,5.3712,5.38,2383,0
2014-06-13,5.43,5.4586,5.3,5.34,2879,0
2014-06-16,5.38,5.5,5.25,5.27,2817,0
2014-06-17,5.31,5.5,5.28,5.44,3294,0
2014-06-18,5.4899,5.4899,5.4,5.4499,6034,0
2014-06-19,5.449,5.55,5.4028,5.44,3711,0
2014-06-20,5.48,5.52,5.41,5.5,7368,0
2014-06-23,5.4001,5.54,5.4001,5.51,7196,0
2014-06-24,5.4001,5.4001,5.4001,5.4001,1289,0
2014-06-25,5.3801,5.53,5.3801,5.4028,1280,0
2014-06-26,5.46,5.69,5.39,5.69,6245,0
2014-06-27,5.51,5.68,5.5,5.6704,2673,0
2014-06-30,5.76,5.97,5.72,5.91,13972,0
2014-07-01,5.84,6,5.684,5.684,1499,0
2014-07-02,5.68,5.86,5.68,5.79,3800,0
2014-07-03,5.8799,5.98,5.8799,5.937,5234,0
2014-07-07,6,6.11,5.86,6.03,8219,0
2014-07-08,5.86,6.0403,5.85,5.9897,2763,0
2014-07-09,5.9999,5.9999,5.86,5.98,584,0
2014-07-10,5.86,5.86,5.86,5.86,278,0
2014-07-11,5.87,5.89,5.86,5.89,831,0
2014-07-14,5.97,5.989,5.8601,5.9132,3443,0
2014-07-15,5.98,5.9999,5.86,5.87,5130,0
2014-07-17,5.99,6.14,5.8,5.86,86500,0
2014-07-18,5.99,6.06,5.97,5.97,2229,0
2014-07-21,6,6,5.8,5.82,2093,0
2014-07-22,5.99,6.02,5.83,5.83,30802,0
2014-07-23,5.94,6.2,5.91,5.91,50857,0
2014-07-24,5.79,5.97,5.74,5.7665,8618,0
2014-07-25,5.99,5.99,5.71,5.76,2999,0
2014-07-28,5.7,5.8,5.7,5.729,3689,0
2014-07-29,5.7011,5.943,5.7011,5.74,18623,0
2014-07-30,5.83,5.83,5.6828,5.6828,1879,0
2014-07-31,5.7,5.9499,5.67,5.6794,3558,0
2014-08-01,5.67,5.77,5.65,5.7699,1689,0
2014-08-04,5.69,5.7845,5.6499,5.78,5206,0
2014-08-05,5.757,5.757,5.55,5.56,2309,0
2014-08-06,5.55,5.61,5.52,5.61,752,0
2014-08-07,5.51,5.5201,5.51,5.52,1109,0
2014-08-08,5.52,5.77,5.52,5.69,1046,0
2014-08-11,5.73,5.81,5.66,5.66,28008,0
2014-08-12,5.76,5.81,5.68,5.783,9856,0
2014-08-13,5.7232,5.8195,5.61,5.61,9905,0
2014-08-14,5.5316,5.6999,5.5022,5.5312,1306,0
2014-08-15,5.7199,5.7199,5.7124,5.7124,449,0
2014-08-18,5.66,5.7299,5.5698,5.66,2396,0
2014-08-19,5.55,5.7,5.49,5.7,5403,0
2014-08-20,5.54,5.64,5.52,5.6,6079,0
2014-08-21,5.65,5.65,5.62,5.62,528,0
2014-08-22,5.45,5.64,5.4,5.488,8702,0
2014-08-25,5.62,5.6804,5.49,5.64,10334,0
2014-08-26,5.66,5.66,5.5,5.51,11995,0
2014-08-27,5.57,5.66,5.5,5.64,5211,0
2014-08-28,5.65,5.65,5.6072,5.65,1829,0
2014-08-29,5.64,5.64,5.54,5.562,2277,0
2014-09-02,5.5,5.64,5.49,5.49,5686,0
2014-09-03,5.6,5.6199,5.5,5.5,4073,0
2014-09-04,5.62,5.62,5.49,5.51,5266,0
2014-09-05,5.52,5.56,5.5,5.5,3960,0
2014-09-08,5.5,5.55,5.46,5.46,6100,0
2014-09-09,5.47,5.53,5.45,5.45,1995,0
2014-09-10,5.41,5.44,5.4,5.4,1700,0
2014-09-11,5.4501,5.5099,5.15,5.27,18316,0
2014-09-12,5.25,5.4299,5.25,5.28,9961,0
2014-09-15,5.23,5.41,5.23,5.38,8704,0
2014-09-16,5.32,5.349,5.1536,5.25,7705,0
2014-09-17,5.3921,5.3921,5.263,5.32,3066,0
2014-09-18,5.33,5.3682,5.33,5.33,6078,0
2014-09-19,5.4,5.49,5.33,5.49,7291,0
2014-09-22,5.49,5.49,5.35,5.38,3086,0
2014-09-23,5.42,5.469,5.353,5.44,4571,0
2014-09-24,5.3724,5.4003,5.35,5.35,1836,0
2014-09-25,5.27,5.41,5.27,5.41,7716,0
2014-09-26,5.22,5.49,5.22,5.46,9987,0
2014-09-29,5.46,5.5,5.42,5.4952,5053,0
2014-09-30,5.5,5.52,5.45,5.51,2546,0
2014-10-01,5.61,5.61,5.37,5.4,9793,0
2014-10-02,5.29,5.625,5.281,5.4,4378,0
2014-10-03,5.65,5.65,5.3844,5.3844,4572,0
2014-10-06,5.52,5.57,5.4,5.53,7764,0
2014-10-07,5.61,5.65,5.41,5.51,5809,0
2014-10-08,5.56,5.576,5.3801,5.5205,3458,0
2014-10-09,5.5805,5.5805,5.3605,5.3605,1598,0
2014-10-10,5.37,5.37,5.33,5.33,905,0
2014-10-13,5.26,5.466,5.26,5.27,6864,0
2014-10-14,5.45,5.48,5.28,5.33,6902,0
2014-10-15,5.27,5.38,5.233,5.38,11899,0
2014-10-16,5.26,5.43,5.25,5.4001,6022,0
2014-10-17,5.484,5.484,5.25,5.25,2789,0
2014-10-20,5.25,5.422,5.25,5.422,1204,0
2014-10-21,5.42,5.5207,5.42,5.4926,5532,0
2014-10-22,5.54,5.54,5.387,5.468,1065,0
2014-10-23,5.55,5.5501,5.49,5.55,4290,0
2014-10-24,5.55,5.63,5.4,5.549,5302,0
2014-10-27,5.6,5.63,5.55,5.55,8122,0
2014-10-28,5.58,5.5981,5.58,5.5981,1208,0
2014-10-29,5.5276,5.556,5.5177,5.55,2127,0
2014-10-30,5.4001,5.6,5.4001,5.6,2010,0
2014-10-31,5.5,5.5,5.41,5.455,5072,0
2014-11-03,5.42,5.4892,5.3701,5.4742,3279,0
2014-11-04,5.41,5.41,5.3732,5.39,825,0
2014-11-05,5.41,5.47,5.33,5.4099,1812,0
2014-11-06,5.48,5.5485,5.48,5.5485,1213,0
2014-11-07,5.56,5.6199,5.5001,5.5841,3252,0
2014-11-10,5.45,5.52,5.45,5.52,546,0
2014-11-11,5.51,5.52,5.45,5.52,608,0
2014-11-12,5.5199,5.5199,5.37,5.38,1541,0
2014-11-13,5.3999,5.4899,5.399,5.434,5628,0
2014-11-14,5.48,5.789,5.48,5.754,21510,0
2014-11-17,5.8599,5.8599,5.6826,5.77,1813,0
2014-11-18,5.7,5.82,5.63,5.819,8605,0
2014-11-19,5.74,5.75,5.68,5.75,2583,0
2014-11-20,5.55,5.82,5.54,5.82,1518,0
2014-11-21,5.8,5.801,5.67,5.73,4411,0
2014-11-24,5.799,5.95,5.799,5.89,7034,0
2014-11-25,5.87,5.89,5.86,5.8601,2518,0
2014-11-26,5.81,5.95,5.73,5.95,1965,0
2014-11-28,5.76,5.76,5.76,5.76,311,0
2014-12-01,5.76,5.9499,5.65,5.73,3238,0
2014-12-02,5.7644,5.7999,5.75,5.75,5131,0
2014-12-03,5.82,5.95,5.82,5.94,1704,0
2014-12-04,5.82,5.8351,5.752,5.7905,1862,0
2014-12-05,5.8,5.81,5.8,5.81,1468,0
2014-12-08,5.9176,5.9176,5.81,5.8101,1556,0
2014-12-09,5.9,5.92,5.62,5.8,6809,0
2014-12-10,5.84,5.8699,5.63,5.8299,13876,0
2014-12-11,5.83,5.8501,5.62,5.62,3794,0
2014-12-12,5.8,5.8,5.5001,5.8,2360,0
2014-12-15,5.85,5.88,5.85,5.88,1653,0
2014-12-16,5.7296,5.7399,5.7,5.7248,3705,0
2014-12-17,5.95,5.95,5.82,5.82,3240,0
2014-12-18,5.91,5.91,5.7058,5.91,690,0
2014-12-19,5.85,5.91,5.85,5.8501,862,0
2014-12-22,5.91,5.91,5.76,5.85,6014,0
2014-12-23,5.94,5.94,5.7276,5.7276,1611,0
2014-12-24,5.79,5.872,5.51,5.73,8029,0
2014-12-26,5.88,5.88,5.73,5.73,2062,0
2014-12-29,5.7,5.87,5.66,5.66,4556,0
2014-12-30,5.73,5.7999,5.73,5.7357,1013,0
2014-12-31,5.742,5.84,5.742,5.8,1302,0
2015-01-02,5.5001,5.92,5.5001,5.92,977,0
2015-01-05,5.88,5.8999,5.6501,5.8899,2628,0
2015-01-06,5.77,5.8625,5.75,5.85,1841,0
2015-01-07,5.84,5.849,5.68,5.76,4763,0
2015-01-08,5.76,5.85,5.76,5.85,9051,0
2015-01-09,5.85,5.85,5.8248,5.8248,1072,0
2015-01-12,5.82,5.8325,5.78,5.8255,1519,0
2015-01-13,5.85,5.85,5.744,5.75,6819,0
2015-01-14,5.731,5.7781,5.73,5.73,12303,0
2015-01-15,5.71,5.8,5.7,5.71,9712,0
2015-01-16,5.7,5.8,5.7,5.8,9437,0
2015-01-20,5.81,5.89,5.8001,5.8899,5849,0
2015-01-21,5.9,5.9,5.8,5.852,3095,0
2015-01-22,5.9,5.9,5.85,5.85,5798,0
2015-01-23,5.8501,5.9,5.802,5.899,6230,0
2015-01-26,5.9,5.9,5.8001,5.9,836,0
2015-01-27,5.87,5.8999,5.87,5.89,1482,0
2015-01-28,5.9,5.9,5.8,5.8,1850,0
2015-01-29,5.9,5.9,5.8,5.83,5029,0
2015-01-30,5.791,5.8299,5.739,5.8299,1180,0
2015-02-02,5.83,5.9,5.7001,5.8655,6848,0
2015-02-03,5.9,5.9,5.7851,5.878,2221,0
2015-02-04,5.7301,5.78,5.7301,5.78,1450,0
2015-02-05,5.87,5.87,5.83,5.83,932,0
2015-02-06,5.87,5.9,5.7374,5.9,8373,0
2015-02-09,5.85,5.9,5.84,5.8499,6280,0
2015-02-11,5.8613,5.899,5.85,5.882,4410,0
2015-02-12,5.8151,5.95,5.8151,5.905,4448,0
2015-02-13,5.93,5.93,5.86,5.88,3294,0
2015-02-17,5.7514,5.7657,5.7514,5.7657,1493,0
2015-02-18,5.9,5.9,5.7648,5.86,6698,0
2015-02-19,5.95,5.95,5.7925,5.9,1898,0
2015-02-20,5.9499,5.9499,5.9,5.9499,1129,0
2015-02-23,5.95,5.95,5.7624,5.9,2841,0
2015-02-24,5.95,5.95,5.76,5.9,5754,0
2015-02-25,5.95,5.95,5.78,5.85,9200,0
2015-02-26,5.95,5.95,5.8,5.82,2152,0
2015-02-27,5.9,5.9499,5.9,5.9499,2686,0
2015-03-02,5.95,6,5.85,5.94,25100,0
2015-03-03,5.86,5.98,5.86,5.96,3400,0
2015-03-04,5.97,5.98,5.9,5.9,4800,0
2015-03-05,5.86,5.9,5.86,5.89,6800,0
2015-03-06,5.85,5.9,5.85,5.9,900,0
2015-03-09,5.85,5.9,5.85,5.9,10900,0
2015-03-10,6,6,5.79,5.98,1000,0
2015-03-11,5.93,5.95,5.86,5.86,700,0
2015-03-12,5.94,5.96,5.85,5.9,4900,0
2015-03-13,5.9,5.93,5.77,5.93,2100,0
2015-03-16,5.95,5.98,5.95,5.96,3200,0
2015-03-17,5.97,5.97,5.97,5.97,100,0
2015-03-18,5.8,5.96,5.8,5.91,2900,0
2015-03-19,5.86,5.97,5.86,5.97,1900,0
2015-03-20,5.94,5.94,5.81,5.85,3200,0
2015-03-23,5.85,5.85,5.76,5.81,5600,0
2015-03-24,5.85,5.98,5.82,5.98,2700,0
2015-03-25,6,6,5.9,5.9,3800,0
2015-03-26,5.89,5.93,5.81,5.83,1100,0
2015-03-27,5.93,6.1,5.93,6.08,38400,0
2015-03-30,6.09,6.24,6.06,6.2,6300,0
2015-03-31,6.2,6.2,5.93,5.93,4008,0
2015-04-01,6.05,6.13,5.95,5.95,13200,0
2015-04-02,5.98,6.25,5.98,6.15,6700,0
2015-04-06,6.18,6.25,6.01,6.19,6800,0
2015-04-07,6.2499,6.2499,6.1,6.14,9086,0
2015-04-08,6.18,6.18,6.1,6.17,1700,0
2015-04-09,6.17,6.2,6.01,6.2,10354,0
2015-04-10,6.12,6.2,6.12,6.2,300,0
2015-04-13,6.13,6.2,6.03,6.15,7500,0
2015-04-14,6.15,6.2,6.1,6.15,5500,0
2015-04-15,6.11,6.2,6.05,6.2,5241,0
2015-04-16,6.188,6.2,6.1501,6.2,3412,0
2015-04-17,6.2,6.2,6.16,6.2,4000,0
2015-04-20,6.2,6.2,6,6.11,5580,0
2015-04-21,6.2,6.2,6.19,6.2,4318,0
2015-04-22,6.25,6.25,6.2,6.23,3182,0
2015-04-23,6.23,6.6,6.2,6.31,12900,0
2015-04-24,6.57,6.57,6.3392,6.45,7086,0
2015-04-27,6.41,6.41,6.25,6.27,2900,0
2015-04-28,6.55,6.55,6.33,6.49,1600,0
2015-04-29,6.7,6.7,6.36,6.54,15800,0
2015-04-30,6.61,6.62,6.4,6.42,14900,0
2015-05-01,6.4,6.67,6.22,6.6,5200,0
2015-05-04,6.69,6.9,6.4,6.5,20500,0
2015-05-05,6.69,6.72,6.51,6.6,11100,0
2015-05-06,6.74,6.74,6.5111,6.62,4723,0
2015-05-07,6.66,6.74,6.56,6.56,7976,0
2015-05-08,6.73,6.74,6.51,6.52,5700,0
2015-05-11,6.46,6.75,6.41,6.73,28400,0
2015-05-12,6.73,6.98,6.56,6.83,25840,0
2015-05-13,7.23,7.23,6.85,7.13,34100,0
2015-05-14,7.2,7.2,7,7.06,20100,0
2015-05-15,7.16,7.2,6.6308,6.99,26988,0
2015-05-18,7.1499,7.15,6.7,6.712,25469,0
2015-05-19,6.79,6.87,6.67,6.75,7290,0
2015-05-20,6.85,6.96,6.75,6.86,3300,0
2015-05-21,6.85,6.89,6.75,6.84,1500,0
2015-05-22,6.86,6.94,6.75,6.89,1900,0
2015-05-26,6.9,6.9,6.6,6.7,8523,0
2015-05-27,6.78,6.89,6.68,6.84,9700,0
2015-05-28,6.89,6.94,6.7601,6.92,4256,0
2015-05-29,6.81,6.9,6.81,6.84,2100,0
2015-06-01,6.73,6.9,6.65,6.72,21440,0
2015-06-02,6.81,6.82,6.61,6.81,10803,0
2015-06-03,6.78,6.83,6.78,6.8,1000,0
2015-06-04,6.8,6.82,6.71,6.78,7100,0
2015-06-05,6.8,6.8,6.55,6.8,5100,0
2015-06-08,6.75,6.8,6.75,6.8,1800,0
2015-06-09,6.78,6.8,6.76,6.8,4611,0
2015-06-10,6.8,6.8467,6.8,6.8,918,0
2015-06-11,6.71,6.84,6.71,6.82,1543,0
2015-06-12,6.84,6.84,6.75,6.79,400,0
2015-06-15,6.82,6.83,6.8,6.8,2900,0
2015-06-16,6.74,6.83,6.74,6.8,1200,0
2015-06-17,6.81,6.94,6.81,6.87,4500,0
2015-06-18,6.95,6.95,6.9,6.93,4400,0
2015-06-19,6.91,6.91,6.88,6.9,1200,0
2015-06-22,6.89,7,6.63,6.64,28000,0
2015-06-23,6.56,6.8919,6.56,6.81,2546,0
2015-06-24,6.81,6.97,6.81,6.97,900,0
2015-06-25,6.94,6.98,6.94,6.98,500,0
2015-06-26,6.99,7,6.95,7,11500,0
2015-06-29,6.97,6.98,6.8,6.83,2300,0
2015-06-30,6.8001,6.96,6.8001,6.92,1293,0
2015-07-01,6.94,6.99,6.77,6.99,1200,0
2015-07-02,6.9,6.99,6.82,6.91,2700,0
2015-07-06,7,7,6.77,6.9,3600,0
2015-07-07,6.78,6.94,6.78,6.9,2000,0
2015-07-08,6.89,6.99,6.78,6.89,2500,0
2015-07-09,6.88,6.88,6.75,6.87,7800,0
2015-07-10,7,7,6.87,6.87,400,0
2015-07-13,6.68,7,6.68,6.99,10500,0
2015-07-14,6.99,7,6.925,7,10303,0
2015-07-15,7,7,6.8379,6.9099,15407,0
2015-07-16,6.86,6.9,6.85,6.9,800,0
2015-07-17,6.96,6.98,6.94,6.95,3800,0
2015-07-20,6.87,6.95,6.87,6.89,3800,0
2015-07-21,6.9,7.58,6.9,7.5,12100,0
2015-07-22,7.28,7.49,7.15,7.36,9500,0
2015-07-23,7.4,7.4,7.05,7.3,4400,0
2015-07-24,7.4,7.4,7.1,7.31,11200,0
2015-07-27,7.4,7.4,7.1,7.16,22300,0
2015-07-28,7.26,7.3,7.15,7.15,2500,0
2015-07-29,7.26,7.41,7.15,7.37,10900,0
2015-07-30,7.41,7.41,7.25,7.34,6200,0
2015-07-31,7.41,7.97,7.38,7.6,24800,0
2015-08-03,7.86,8.1,7.4955,7.62,22072,0
2015-08-04,7.7,7.71,7.44,7.5,6000,0
2015-08-05,7.38,7.59,7.31,7.43,12300,0
2015-08-06,7.42,7.59,7.1615,7.41,8788,0
2015-08-07,7.39,7.52,7.24,7.31,3800,0
2015-08-10,7.42,7.6,7.37,7.49,11700,0
2015-08-11,7.48,7.59,7.16,7.16,10535,0
2015-08-12,7.2,7.2,7.12,7.12,1800,0
2015-08-13,7.12,7.22,7.12,7.16,1900,0
2015-08-14,7.12,7.6,7.12,7.43,10800,0
2015-08-17,7.16,7.46,7.12,7.25,2300,0
2015-08-18,7.16,7.38,7,7.37,18600,0
2015-08-19,7.26,7.38,7.26,7.29,8100,0
2015-08-20,7.15,7.25,6.99,7,24800,0
2015-08-21,6.93,7,6.86,6.9,9400,0
2015-08-24,6.85,6.88,4.5,6.21,102080,0
2015-08-25,6.57,6.92,6,6.22,201500,0
2015-08-26,6.45,6.61,6.2,6.25,10600,0
2015-08-27,6.3,6.92,6.3,6.89,12500,0
2015-08-28,6.42,6.81,6.42,6.62,4500,0
2015-08-31,6.29,6.95,6.29,6.91,7200,0
2015-09-01,6.77,6.89,6.51,6.75,18400,0
2015-09-02,6.71,6.86,6.7,6.8,2200,0
2015-09-03,6.75,6.83,6.53,6.63,5900,0
2015-09-04,6.56,6.84,6.5,6.66,17900,0
2015-09-08,6.86,6.99,6.51,6.77,9500,0
2015-09-09,6.69,7.25,6.68,6.94,13300,0
2015-09-10,6.925,7.1,6.5964,6.63,10786,0
2015-09-11,6.77,7,6.6,6.94,7900,0
2015-09-14,7,7,6.6,6.96,6100,0
2015-09-15,6.86,6.99,6.69,6.99,2700,0
2015-09-16,6.98,6.98,6.6,6.76,9300,0
2015-09-17,6.79,6.79,6.62,6.79,1634,0
2015-09-18,6.79,6.8,6.62,6.62,14000,0
2015-09-21,6.7,6.79,6.6,6.6,11200,0
2015-09-22,6.65,6.71,6.65,6.71,1800,0
2015-09-23,6.75,6.9499,6.7,6.7,5580,0
2015-09-24,6.67,6.7632,6.67,6.7,1256,0
2015-09-25,6.8,6.91,6.63,6.91,3900,0
2015-09-28,6.82,6.859,6.59,6.63,2775,0
2015-09-29,6.64,6.74,6.6,6.6,1000,0
2015-09-30,6.68,6.75,6.6,6.67,2500,0
2015-10-01,6.75,6.75,6.75,6.75,900,0
2015-10-02,6.72,6.9,6.69,6.73,4000,0
2015-10-05,6.74,6.8199,6.71,6.81,4843,0
2015-10-06,6.85,6.87,6.8,6.87,3700,0
2015-10-07,6.79,6.86,6.75,6.76,5000,0
2015-10-08,6.8,6.8,6.67,6.72,2000,0
2015-10-09,6.72,6.87,6.72,6.75,1800,0
2015-10-12,6.75,6.9,6.75,6.8599,4448,0
2015-10-13,6.9,6.9,6.8,6.8,4600,0
2015-10-14,6.8,6.83,6.8,6.83,2300,0
2015-10-15,6.84,6.84,6.69,6.84,4000,0
2015-10-16,6.72,6.83,6.71,6.74,5700,0
2015-10-19,6.7475,6.81,6.7333,6.7333,7051,0
2015-10-20,6.81,7,6.72,7,17296,0
2015-10-21,7.01,7.2,6.85,7.07,8300,0
2015-10-22,7.16,7.16,7.03,7.03,7500,0
2015-10-23,7.04,7.11,7.04,7.05,800,0
2015-10-26,7.15,7.22,7.15,7.22,7000,0
2015-10-27,7.21,7.25,7.1,7.17,3600,0
2015-10-28,7.13,7.26,7.13,7.21,4800,0
2015-10-29,7.31,7.49,7.24,7.49,14100,0
2015-10-30,7.49,7.75,7.4,7.56,33400,0
2015-11-02,7.8,7.99,7.5,7.84,19604,0
2015-11-03,7.75,8,7.75,7.92,11000,0
2015-11-04,7.98,8,7.89,7.9348,16196,0
2015-11-05,7.89,8.1,7.89,8.05,14000,0
2015-11-06,8.05,8.07,7.89,7.99,9400,0
2015-11-09,8.1,8.2,7.9804,8,9420,0
2015-11-10,8.04,8.05,7.95,8.04,10900,0
2015-11-11,7.93,8.04,7.75,7.78,17200,0
2015-11-12,7.85,7.9,7.72,7.89,12400,0
2015-11-13,7.81,8.13,7.51,7.84,12400,0
2015-11-16,7.9,7.9,7.7,7.75,25700,0
2015-11-17,7.84,7.85,7.66,7.84,3800,0
2015-11-18,7.84,7.84,7.67,7.68,3100,0
2015-11-19,7.61,7.65,7.5,7.55,14200,0
2015-11-20,7.62,7.62,7.22,7.32,11900,0
2015-11-23,7.14,7.47,7.07,7.32,11600,0
2015-11-24,7.37,7.5,6.66,7,41800,0
2015-11-25,7.02,7.08,6.8,7.08,20100,0
2015-11-27,7.15,7.25,7.05,7.14,4000,0
2015-11-30,7.16,7.19,6.92,7.09,19500,0
2015-12-01,7.02,7.08,6.81,7.045,3338,0
2015-12-02,7.02,7.1376,6.91,7.09,1917,0
2015-12-03,7.17,7.24,7.03,7.22,8198,0
2015-12-04,7.17,7.25,7.17,7.24,4000,0
2015-12-07,7.24,7.24,7.08,7.15,2000,0
2015-12-08,7.05,7.23,6.9902,7.18,6081,0
2015-12-09,7.07,7.18,6.88,7.03,8800,0
2015-12-10,7.15,7.19,7.04,7.17,5700,0
2015-12-11,7.03,7.3,7.03,7.25,8700,0
2015-12-14,7.32,7.32,7.011,7.24,6496,0
2015-12-15,7.07,7.27,7.03,7.24,10700,0
2015-12-16,7.17,7.18,6.81,7.15,4300,0
2015-12-17,7.16,7.24,7,7.02,8800,0
2015-12-18,7.01,7.27,7.01,7.09,19700,0
2015-12-21,7.2,7.26,7,7.05,8100,0
2015-12-22,7.03,7.29,7.02,7.111,6907,0
2015-12-23,7.11,7.29,7.11,7.28,5700,0
2015-12-24,7.26,7.2725,7.03,7.2101,7550,0
2015-12-28,7.01,7.29,7.01,7.05,4347,0
2015-12-29,7.15,7.188,7.05,7.18,4718,0
2015-12-30,7.07,7.14,7.0699,7.0872,2600,0
2015-12-31,7.06,7.27,7.01,7.08,5850,0
2016-01-04,7.04,7.0799,6.935,6.9684,4377,0
2016-01-05,6.9882,7.0324,6.9016,7.0257,900,0
2016-01-06,7.02,7.081,7.02,7.03,1500,0
2016-01-07,6.99,7.05,6.9625,7.04,1751,0
2016-01-08,7.0101,7.04,7.0003,7.04,2962,0
2016-01-11,7.126,7.19,7.0208,7.07,5895,0
2016-01-12,7.06,7.07,7,7.0283,4470,0
2016-01-13,7.066,7.07,6.99,7.0402,700,0
2016-01-14,6.95,7.06,6.92,7,7919,0
2016-01-15,6.85,6.978,6.85,6.91,6869,0
2016-01-19,7.01,7.01,6.87,6.87,2300,0
2016-01-20,6.85,6.85,6.6,6.7078,14849,0
2016-01-21,6.79,6.94,6.55,6.7101,15207,0
2016-01-22,6.975,7.07,6.66,6.8902,9925,0
2016-01-25,6.94,6.98,6.885,6.93,1573,0
2016-01-26,7,7,6.905,6.99,3505,0
2016-01-27,7,7,6.9184,6.98,2439,0
2016-01-28,7,7.05,6.9501,6.996,3360,0
2016-01-29,6.99,7.09,6.8025,7.05,10994,0
2016-02-01,7.02,7.0568,7.01,7.05,3535,0
2016-02-02,6.96,7.05,6.96,7.05,2618,0
2016-02-03,7.08,7.08,6.9551,7.05,1500,0
2016-02-04,7.045,7.05,7.0101,7.04,4244,0
2016-02-05,6.97,7.05,6.89,7.05,8359,0
2016-02-08,6.75,7,6.75,7,8153,0
2016-02-09,6.9237,7.05,6.86,6.86,3084,0
2016-02-10,7,7,6.9,6.93,4260,0
2016-02-11,6.75,6.9381,6.75,6.9381,2209,0
2016-02-12,6.86,6.956,6.85,6.85,5282,0
2016-02-16,7,7,6.894,6.894,1764,0
2016-02-17,6.86,6.9016,6.8201,6.8201,7046,0
2016-02-18,6.972,7.01,6.8501,6.956,1872,0
2016-02-19,6.98,7.05,6.94,6.94,5873,0
2016-02-22,6.94,6.97,6.9201,6.96,2407,0
2016-02-23,6.9831,6.9831,6.9777,6.9777,1170,0
2016-02-24,6.9364,7.046,6.91,7.04,3160,0
2016-02-25,6.98,7.02,6.98,7.0185,1375,0
2016-02-26,7.0323,7.05,7,7,12841,0
2016-02-29,7.016,7.016,6.96,6.97,1489,0
2016-03-01,7.0558,7.0558,6.98,7.0299,1200,0
2016-03-02,6.96,7.08,6.96,7.068,1000,0
2016-03-03,7,7,6.8,6.8,2784,0
2016-03-04,6.949,6.949,6.89,6.9,4647,0
2016-03-07,6.83,6.99,6.83,6.9685,2650,0
2016-03-08,6.9899,6.9899,6.83,6.8602,2889,0
2016-03-09,6.8785,6.98,6.8699,6.98,2070,0
2016-03-10,6.9399,6.9501,6.88,6.9399,5759,0
2016-03-11,6.91,7,6.88,6.9035,8588,0
2016-03-14,6.84,6.9394,6.84,6.91,6926,0
2016-03-15,6.85,6.9997,6.85,6.96,5348,0
2016-03-16,6.9481,6.99,6.94,6.98,1380,0
2016-03-17,6.99,7.04,6.9,7.04,2962,0
2016-03-18,7.0215,7.03,7,7,7116,0
2016-03-21,6.96,7.0369,6.9301,6.9301,1078,0
2016-03-22,6.94,6.95,6.94,6.9494,5095,0
2016-03-23,6.9401,6.9401,6.94,6.94,737,0
2016-03-24,6.9752,6.982,6.97,6.9723,4408,0
2016-03-28,6.95,6.973,6.91,6.973,771,0
2016-03-29,6.98,6.98,6.93,6.93,6679,0
2016-03-30,7.04,7.04,6.9699,6.9699,2859,0
2016-03-31,7,7,6.915,6.92,6165,0
2016-04-01,6.9,7.0101,6.9,6.91,4006,0
2016-04-04,6.99,7,6.98,7,5385,0
2016-04-05,6.98,6.98,6.91,6.96,9310,0
2016-04-06,7,7,6.9501,6.9601,5285,0
2016-04-07,6.94,7,6.94,6.9763,6443,0
2016-04-08,6.964,6.98,6.9311,6.98,2175,0
2016-04-11,7,7,6.9601,6.994,3467,0
2016-04-12,7,7,6.9696,7,450,0
2016-04-13,6.9999,7,6.9401,7,1808,0
2016-04-14,7,7,6.9512,7,710,0
2016-04-15,7,7,6.9601,6.97,765,0
2016-04-18,6.9999,7.135,6.96,7.08,1852,0
2016-04-19,7.154,7.172,7.0901,7.1498,3670,0
2016-04-20,7.1866,7.235,7.14,7.2266,3077,0
2016-04-21,7.218,7.218,7.1301,7.15,3866,0
2016-04-22,7.15,7.15,6.9599,7.05,5135,0
2016-04-25,6.97,7.1222,6.97,7.08,6587,0
2016-04-26,7.08,7.1299,7.04,7.1,4650,0
2016-04-27,7.025,7.14,7.02,7.07,1200,0
2016-04-28,7.1999,7.1999,7.12,7.12,1013,0
2016-04-29,7.17,7.1958,7.0001,7.063,3445,0
2016-05-02,7.02,7.1799,7.0001,7.03,1744,0
2016-05-03,7.012,7.096,7.012,7.0441,700,0
2016-05-04,7.08,7.1899,7.05,7.14,7632,0
2016-05-05,7.15,7.2,7.15,7.196,1033,0
2016-05-06,7.16,7.2213,7.16,7.16,2326,0
2016-05-09,7.13,7.2021,7.12,7.12,1468,0
2016-05-10,7.2389,7.2389,7.196,7.196,200,0
2016-05-11,7.11,7.135,7.11,7.135,1236,0
2016-05-12,7.23,7.25,7.12,7.12,4565,0
2016-05-13,7.225,7.25,7.1122,7.146,16232,0
2016-05-16,7.1983,7.1983,7.19,7.19,340,0
2016-05-17,7.1716,7.19,7.15,7.15,1529,0
2016-05-18,7.2,7.2391,7.196,7.2,1166,0
2016-05-19,7.2391,7.25,7.21,7.242,6500,0
2016-05-20,7.2,7.25,7.2,7.23,7487,0
2016-05-23,7.25,7.29,7.24,7.262,12207,0
2016-05-24,7.27,7.27,7.24,7.2596,5965,0
2016-05-25,7.2137,7.27,7.158,7.222,1930,0
2016-05-26,7.185,7.2199,7.15,7.1909,2200,0
2016-05-27,7.2599,7.3999,7.22,7.39,10504,0
2016-05-31,7.3899,7.3899,7.3,7.38,1651,0
2016-06-01,7.39,7.4,7.3301,7.4,4238,0
2016-06-02,7.34,7.58,7.34,7.4,7341,0
2016-06-03,7.48,7.7295,7.48,7.7,7792,0
2016-06-06,7.76,8,7.7,7.78,10652,0
2016-06-07,7.8101,7.8993,7.8,7.84,2513,0
2016-06-08,7.6701,7.9,7.6701,7.83,5509,0
2016-06-09,7.72,7.7966,7.7,7.73,5449,0
2016-06-10,7.69,7.8001,7.66,7.8,2489,0
2016-06-13,7.81,7.9,7.73,7.7513,6372,0
2016-06-14,7.8347,7.9,7.827,7.827,6613,0
2016-06-15,7.745,7.88,7.745,7.88,1194,0
2016-06-16,7.89,7.9,7.89,7.9,2754,0
2016-06-17,7.8562,7.96,7.83,7.96,11528,0
2016-06-20,7.94,8.182,7.94,8.0739,8148,0
2016-06-21,8.13,8.45,8.0401,8.3232,15993,0
2016-06-22,8.36,9,8.36,8.53,27410,0
2016-06-23,8.54,8.8,8.3,8.33,21783,0
2016-06-24,8.55,8.62,8.25,8.25,25568,0
2016-06-27,8.18,8.23,7.4,8.15,7816,0
2016-06-28,8.28,8.39,8.04,8.38,8700,0
2016-06-29,8.22,8.3915,8.02,8.3,8312,0
2016-06-30,8.57,8.709,8.39,8.39,6505,0
2016-07-01,8.46,8.67,8.41,8.41,2122,0
2016-07-05,8.54,8.54,7.88,8,34826,0
2016-07-06,8.08,8.54,7.8975,8.31,10910,0
2016-07-07,8.2401,8.5399,8.2401,8.5399,6050,0
2016-07-08,8.43,8.7461,8.26,8.45,6379,0
2016-07-11,8.4,8.4,8.3,8.3,5086,0
2016-07-12,8.18,8.299,8.04,8.23,6874,0
2016-07-13,8.1963,8.44,8,8.44,13209,0
2016-07-14,8.48,8.48,8.22,8.28,3897,0
2016-07-15,8.1176,8.35,8,8.1689,10566,0
2016-07-18,8.2,8.2,8.05,8.1,5254,0
2016-07-19,8.14,8.1599,8.06,8.101,3382,0
2016-07-20,8.13,8.16,8.11,8.11,1950,0
2016-07-21,8.1399,8.265,8.1256,8.22,5892,0
2016-07-22,8.25,8.3456,8.2,8.2,6986,0
2016-07-25,8.27,8.2701,8.06,8.23,4157,0
2016-07-26,8.24,8.2805,8.105,8.187,10213,0
2016-07-27,8.25,8.4399,8.211,8.25,3410,0
2016-07-28,8.2264,8.34,8.1094,8.262,5535,0
2016-07-29,8.31,8.3434,8.3,8.32,4590,0
2016-08-01,8.37,8.37,8.27,8.3,10110,0
2016-08-02,8.13,8.3499,8.1194,8.33,5780,0
2016-08-03,8.35,8.37,8.208,8.28,6578,0
2016-08-04,8.28,8.3799,8.06,8.29,6546,0
2016-08-05,8.19,8.42,8.19,8.31,8039,0
2016-08-08,8.39,8.409,8.2013,8.34,3693,0
2016-08-09,8.3401,8.43,8.2501,8.2725,4373,0
2016-08-10,8.2633,8.41,8.1546,8.41,6803,0
2016-08-11,8.36,8.3861,8.142,8.17,5199,0
2016-08-12,8.079,8.11,7.67,7.9,26824,0
2016-08-15,7.85,8.15,7.85,7.8501,9203,0
2016-08-16,7.96,7.98,7.86,7.8933,4328,0
2016-08-17,7.93,8.0086,7.85,7.94,5121,0
2016-08-18,7.99,8.015,7.9215,8,4867,0
2016-08-19,8.01,8.11,8.01,8.0515,2121,0
2016-08-22,8.09,8.09,7.966,7.966,254,0
2016-08-23,7.95,8,7.95,7.9999,6330,0
2016-08-24,7.968,7.9999,7.95,7.965,6407,0
2016-08-25,7.96,7.9899,7.95,7.958,8100,0
2016-08-26,7.955,7.9575,7.955,7.9575,1102,0
2016-08-29,8,8.43,7.95,8.15,12464,0
2016-08-30,8.3318,8.4099,8.134,8.23,2600,0
2016-08-31,8.19,8.225,8.19,8.225,1071,0
2016-09-01,8.17,8.22,8.06,8.21,3892,0
2016-09-02,8.05,8.2099,8.05,8.1999,4185,0
2016-09-06,8.26,8.43,7.98,8.13,6072,0
2016-09-07,8.19,8.19,7.96,7.98,15742,0
2016-09-08,7.9792,8,7.63,7.73,27992,0
2016-09-09,7.9329,7.9499,7.62,7.66,13478,0
2016-09-12,7.77,8.1543,7.6526,7.97,11529,0
2016-09-13,7.9648,8.0954,7.85,8.0954,3025,0
2016-09-14,8.15,8.189,8,8.08,5780,0
2016-09-15,8.0001,8.0601,7.7748,7.89,3758,0
2016-09-16,7.81,8.29,7.81,8.29,5643,0
2016-09-19,8.3,8.3,8.1,8.1501,4840,0
2016-09-20,8.23,8.23,8.115,8.115,815,0
2016-09-21,8.15,8.29,7.81,8.0372,6006,0
2016-09-22,8.12,8.1794,7.88,8.122,6218,0
2016-09-23,7.9999,8.0999,7.83,8,3074,0
2016-09-26,8.0008,8.0766,8.0008,8.06,1967,0
2016-09-27,8.1,8.1,8.0201,8.046,1945,0
2016-09-28,8.03,8.09,8,8,4826,0
2016-09-29,8,8.051,7.9,8.051,3207,0
2016-09-30,8.049,8.0651,7.9773,7.999,1730,0
2016-10-03,8.05,8.07,8,8.01,2188,0
2016-10-04,8.07,8.075,8.02,8.075,829,0
2016-10-05,8.0881,8.1,7.9596,8.1,2410,0
2016-10-06,8.0499,8.0499,7.9113,8.0299,2822,0
2016-10-07,8.045,8.0753,8.0001,8.06,4302,0
2016-10-10,8.0636,8.0723,8.035,8.035,2311,0
2016-10-11,8.0342,8.08,7.9539,7.9793,10214,0
2016-10-12,7.99,8.0468,7.9248,8.0468,11972,0
2016-10-13,8.05,8.063,8.05,8.063,447,0
2016-10-14,8.0664,8.1,8.0501,8.1,2700,0
2016-10-17,8.1,8.1038,8.0794,8.1038,2979,0
2016-10-18,8.1,8.2599,8.1,8.1501,6479,0
2016-10-19,8.15,8.15,8.1017,8.1419,1050,0
2016-10-20,8.1495,8.1495,8.1495,8.1495,518,0
2016-10-21,8.1424,8.1424,8.135,8.135,680,0
2016-10-24,8.12,8.1353,8.093,8.0954,2401,0
2016-10-25,8.0001,8.08,8,8.0407,1978,0
2016-10-26,8.02,8.11,8,8.11,3852,0
2016-10-27,8.19,8.19,8.1,8.1001,3729,0
2016-10-28,8.0879,8.1,8.0637,8.0759,3111,0
2016-10-31,8.14,8.29,8.12,8.1805,9276,0
2016-11-01,8.16,8.2835,8.1284,8.1284,4476,0
2016-11-02,8.19,8.19,8.0177,8.02,5777,0
2016-11-03,8.09,8.1293,8.0101,8.02,4272,0
2016-11-04,8.05,8.1127,7.91,8,9037,0
2016-11-07,8,8.08,7.9,7.94,2280,0
2016-11-08,8.15,8.1999,7.9,7.93,3019,0
2016-11-09,7.9,7.99,7.9,7.9315,2530,0
2016-11-10,7.9,7.99,7.7996,7.9397,4978,0
2016-11-11,8,8.3166,8,8.25,9544,0
2016-11-14,8.31,8.355,8.26,8.26,7365,0
2016-11-15,8.2634,8.3,8.25,8.25,3779,0
2016-11-16,8.04,8.19,8.03,8.12,2000,0
2016-11-17,8.17,8.25,8.17,8.25,780,0
2016-11-18,8.21,8.21,8.0596,8.18,9370,0
2016-11-21,8.14,8.3,8.1114,8.16,5047,0
2016-11-22,8.1268,8.1822,8.1268,8.1501,6612,0
2016-11-23,8.2,8.28,8.15,8.1537,3704,0
2016-11-25,8.0952,8.097,8.0774,8.0774,2549,0
2016-11-28,8.13,8.217,8.0501,8.2,1338,0
2016-11-29,8.2767,8.2767,8.0684,8.089,5170,0
2016-11-30,8.099,8.1,8.01,8.1,1730,0
2016-12-01,8.08,8.28,8.08,8.1101,3323,0
2016-12-02,8.11,8.14,7.95,8.14,8754,0
2016-12-05,8.1899,8.1899,8.024,8.024,1508,0
2016-12-06,8.12,8.17,7.9501,8.09,1209,0
2016-12-07,8.09,8.1,8.05,8.0999,4003,0
2016-12-08,8.0899,8.2,8.086,8.15,7645,0
2016-12-09,8.15,8.18,8.12,8.12,7542,0
2016-12-12,8.07,8.19,7.99,8.19,1381,0
2016-12-13,8.012,8.1649,8.012,8.1409,2410,0
2016-12-14,8.14,8.27,8.1,8.1,5251,0
2016-12-15,8.2,8.2,8.1422,8.1709,2304,0
2016-12-16,8.1018,8.1018,8.1,8.1,1543,0
2016-12-19,8.1,8.2073,8.0794,8.1,2399,0
2016-12-20,8.1481,8.2007,8.07,8.2007,1256,0
2016-12-21,8.1699,8.1699,8.1699,8.1699,236,0
2016-12-22,8.11,8.11,8.11,8.11,401,0
2016-12-23,8.25,8.27,8.197,8.2492,2310,0
2016-12-27,8.265,8.27,8,8.0083,19869,0
2016-12-28,7.975,8.145,7.975,8.03,6304,0
2016-12-29,8.07,8.08,8.04,8.08,2367,0
2016-12-30,8.07,8.2123,7.91,8.01,25535,0
2017-01-03,8,8.02,7.9805,8.02,5523,0
2017-01-04,8.05,8.23,7.95,7.97,5252,0
2017-01-05,8.04,8.04,7.85,7.8501,29551,0
2017-01-06,7.79,7.9899,7.35,7.97,38606,0
2017-01-09,7.975,8.01,7.7301,7.78,12737,0
2017-01-10,7.61,8.025,7.61,8,25898,0
2017-01-11,8,8.02,8,8,7293,0
2017-01-12,8.01,8.02,7.9997,8,9204,0
2017-01-13,8.1,8.1,7.99,8,36568,0
2017-01-17,7.98,8.02,7.98,7.995,8536,0
2017-01-18,8.02,8.02,7.9406,8,10259,0
2017-01-19,8,8.04,7.92,8,13772,0
2017-01-20,7.9746,8.02,7.9746,8,7994,0
2017-01-23,8,8.01,7.915,8,3354,0
2017-01-24,7.925,8.01,7.925,7.99,3268,0
2017-01-25,7.9067,8.03,7.8293,8,17105,0
2017-01-26,7.9102,8.01,7.9102,7.99,6201,0
2017-01-27,7.9596,8.01,7.9596,8,10291,0
2017-01-30,7.87,7.99,7.8332,7.89,16655,0
2017-01-31,7.8223,8,7.8033,7.95,4967,0
2017-02-01,7.89,7.98,7.8395,7.94,11889,0
2017-02-02,7.9,7.99,7.8882,7.9657,5823,0
2017-02-03,7.9965,8.01,7.99,8,16013,0
2017-02-06,7.9986,8.02,7.995,8,7506,0
2017-02-07,8,8.01,7.824,8.01,6127,0
2017-02-08,7.92,7.97,7.89,7.89,2368,0
2017-02-09,7.8983,7.99,7.84,7.942,3506,0
2017-02-10,7.86,7.95,7.855,7.91,2802,0
2017-02-13,7.85,7.945,7.85,7.94,2373,0
2017-02-14,7.9804,7.99,7.94,7.99,1839,0
2017-02-15,7.8365,7.97,7.745,7.96,6971,0
2017-02-16,8,8,7.85,7.9479,4787,0
2017-02-17,7.9424,7.95,7.8643,7.935,5371,0
2017-02-21,7.9,7.97,7.88,7.965,3899,0
2017-02-22,7.9597,8,7.95,7.97,3464,0
2017-02-23,7.92,8,7.865,7.89,12597,0
2017-02-24,7.87,7.93,7.87,7.9196,3201,0
2017-02-27,7.99,7.99,7.8771,7.95,2174,0
2017-02-28,7.9,7.9,7.88,7.88,2292,0
2017-03-01,7.929,7.929,7.8957,7.9001,7207,0
2017-03-02,7.98,7.98,7.9184,7.95,1407,0
2017-03-03,7.82,7.94,7.75,7.82,7501,0
2017-03-06,7.78,7.94,7.7199,7.9028,20363,0
2017-03-07,7.83,7.93,7.7235,7.79,8376,0
2017-03-08,7.75,7.83,7.75,7.78,5437,0
2017-03-09,7.87,7.97,7.76,7.87,3927,0
2017-03-10,7.85,7.9,7.8,7.86,4624,0
2017-03-13,7.8864,7.93,7.88,7.9038,3902,0
2017-03-14,7.98,7.99,7.851,7.9,17521,0
2017-03-15,7.92,7.98,7.7825,7.85,10013,0
2017-03-16,7.7684,7.93,7.7684,7.86,10750,0
2017-03-17,7.8,7.99,7.79,7.99,6946,0
2017-03-20,7.92,7.98,7.73,7.785,6667,0
2017-03-21,7.81,7.8683,7.76,7.76,5295,0
2017-03-22,7.74,7.87,7.65,7.68,23402,0
2017-03-23,7.5,7.76,7.5,7.71,16825,0
2017-03-24,7.81,8,7.81,7.97,12993,0
2017-03-27,7.975,8.02,7.93,7.97,11351,0
2017-03-28,7.92,7.98,7.82,7.9,19938,0
2017-03-29,7.9,7.9502,7.9,7.9502,5821,0
2017-03-30,7.9776,8.01,7.9726,8,7493,0
2017-03-31,7.999,8.01,7.9808,8,7520,0
2017-04-03,8,8.01,7.9659,7.9742,6863,0
2017-04-04,8,8.01,7.97,7.98,4685,0
2017-04-05,7.955,8.01,7.8995,7.8995,8913,0
2017-04-06,7.84,7.99,7.62,7.925,4535,0
2017-04-07,7.955,8.01,7.875,7.9281,3709,0
2017-04-10,8,8.01,7.9249,7.9933,3018,0
2017-04-11,7.94,8,7.935,7.96,5760,0
2017-04-12,7.85,7.98,7.8208,7.96,4505,0
2017-04-13,7.96,7.96,7.7917,7.88,3910,0
2017-04-17,7.89,7.98,7.8,7.98,6357,0
2017-04-18,7.84,8.01,7.79,7.9,8070,0
2017-04-19,7.85,7.97,7.8405,7.95,4742,0
2017-04-20,7.9125,8,7.8901,7.96,10970,0
2017-04-21,7.91,7.9453,7.89,7.89,4322,0
2017-04-24,7.8772,8.01,7.8451,7.99,9542,0
2017-04-25,8,8.01,7.835,7.87,11843,0
2017-04-26,7.9022,7.99,7.8981,7.937,11094,0
2017-04-27,8.01,8.01,7.8815,7.985,14933,0
2017-04-28,7.95,8,7.91,7.91,3779,0
2017-05-01,7.9799,8.01,7.9404,7.96,3031,0
2017-05-02,7.9601,8,7.9601,8,4652,0
2017-05-03,7.92,8,7.92,7.95,1632,0
2017-05-04,7.9333,8,7.9333,8,11523,0
2017-05-05,8,8,7.9353,7.9899,6525,0
2017-05-08,8,8.01,7.91,8,34220,0
2017-05-09,8,8.03,7.98,8,29635,0
2017-05-10,7.99,8.01,7.9889,8,13735,0
2017-05-11,7.99,8.01,7.99,8,2612,0
2017-05-12,7.988,8,7.988,8,5252,0
2017-05-15,8,8.01,7.99,7.99,1714,0
2017-05-16,8,8.01,7.98,7.99,9003,0
2017-05-17,7.97,8.02,7.901,7.9499,13705,0
2017-05-18,7.9508,8,7.9,8,2719,0
2017-05-19,7.8745,8,7.8745,8,4204,0
2017-05-22,8,8,7.99,7.9903,4764,0
2017-05-23,7.97,8,7.97,7.98,6718,0
2017-05-24,7.9861,8,7.9861,8,2422,0
2017-05-25,7.99,8.03,7.99,8.03,5549,0
2017-05-26,8.01,8.05,8.01,8.05,2401,0
2017-05-30,8.05,8.1,8.039,8.1,9633,0
2017-05-31,8.14,8.16,8.12,8.145,7145,0
2017-06-01,8.1499,8.16,8.13,8.13,4368,0
2017-06-02,8.102,8.16,8.096,8.15,2795,0
2017-06-05,8.14,8.16,8.12,8.15,10027,0
2017-06-06,8.09,8.16,8.09,8.13,3110,0
2017-06-07,8.15,8.15,8,8.099,11287,0
2017-06-08,8.033,8.14,8.033,8.1101,4854,0
2017-06-09,8.0087,8.0972,8.0087,8.09,4307,0
2017-06-12,8.02,8.12,8,8.0753,5961,0
2017-06-13,8.02,8.0701,7.9514,8.03,3992,0
2017-06-14,8.1,8.13,8.0404,8.05,2730,0
2017-06-15,8.07,8.07,8.035,8.05,1543,0
2017-06-16,8.07,8.07,8.03,8.03,1799,0
2017-06-19,8.04,8.07,7.701,8,21390,0
2017-06-20,7.855,8.08,7.85,8.015,9832,0
2017-06-21,8,8.07,7.765,7.9,10705,0
2017-06-22,7.9,8.05,7.9,8.03,5020,0
2017-06-23,8.01,8.05,7.92,7.99,12095,0
2017-06-26,7.99,8.05,7.89,8.0499,17074,0
2017-06-27,8.02,8.05,8.02,8.05,775,0
2017-06-28,7.995,8.056,7.95,7.99,12281,0
2017-06-29,7.968,8.08,7.968,8.07,12052,0
2017-06-30,8.09,8.09,8.0629,8.09,4832,0
2017-07-03,8.1,8.12,8.012,8.12,1541,0
2017-07-05,8.04,8.15,8,8.14,12245,0
2017-07-06,8.15,8.15,8.05,8.13,3124,0
2017-07-07,7.96,8.0777,7.95,8.045,2910,0
2017-07-10,8.07,8.1033,8.0657,8.1033,2860,0
2017-07-11,8.11,8.12,8.01,8.01,6181,0
2017-07-12,7.97,8.1443,7.97,8.09,3114,0
2017-07-13,8.06,8.11,7.916,8.04,6212,0
2017-07-14,8.1,8.1222,8.0369,8.09,5718,0
2017-07-17,8.15,8.15,8,8.1301,5039,0
2017-07-18,8.12,8.1201,8.03,8.03,686,0
2017-07-19,8.0225,8.14,8.02,8.14,1345,0
2017-07-20,8.1139,8.16,8.069,8.1,4383,0
2017-07-21,8.14,8.15,8.1168,8.15,1895,0
2017-07-24,8.1128,8.15,8.06,8.06,6468,0
2017-07-25,8.125,8.15,8.05,8.05,5957,0
2017-07-26,8.01,8.13,7.921,8.01,5017,0
2017-07-27,8.0597,8.125,7.97,8.01,6680,0
2017-07-28,7.9528,8.0829,7.9528,8.02,13587,0
2017-07-31,7.98,8.04,7.98,8.02,4108,0
2017-08-01,8.03,8.1146,8.02,8.03,6372,0
2017-08-02,8.04,8.1021,8.0363,8.0363,1954,0
2017-08-03,7.98,8.07,7.92,7.96,9948,0
2017-08-04,7.89,8.0062,7.88,8.0062,9490,0
2017-08-07,7.975,8.0594,7.8829,7.97,2299,0
2017-08-08,8,8.0233,7.9252,7.9638,2462,0
2017-08-09,7.85,8.105,7.85,7.94,3614,0
2017-08-10,7.89,7.9,7.85,7.85,3202,0
2017-08-11,7.96,8.14,7.8699,8.11,6303,0
2017-08-14,8.02,8.15,8.02,8.11,6740,0
2017-08-15,8.15,8.15,8.055,8.1401,5053,0
2017-08-16,8.15,8.155,8.085,8.1152,8140,0
2017-08-17,8.01,8.16,8.01,8.15,15782,0
2017-08-18,8.1399,8.15,8.041,8.1,8811,0
2017-08-21,8.0101,8.05,8.01,8.05,916,0
2017-08-22,8,8.05,7.97,8.0224,4962,0
2017-08-23,8.03,8.03,7.9,8,11277,0
2017-08-24,7.98,8.01,7.9368,8.01,2900,0
2017-08-25,8.01,8.03,8.0001,8.01,9135,0
2017-08-28,7.94,8.01,7.91,7.91,3020,0
2017-08-29,7.957,8.01,7.957,8,4002,0
2017-08-30,8.01,8.01,7.91,7.91,17872,0
2017-08-31,7.88,7.92,7.81,7.81,22994,0
2017-09-01,7.9,7.92,7.86,7.902,22371,0
2017-09-05,7.9,7.91,7.8617,7.9,7993,0
2017-09-06,7.9,7.91,7.89,7.8999,7527,0
2017-09-07,7.9,7.93,7.895,7.9,11579,0
2017-09-08,7.9,7.91,7.875,7.9,9350,0
2017-09-11,7.91,7.91,7.88,7.9,13647,0
2017-09-12,7.91,7.91,7.8934,7.896,1955,0
2017-09-13,7.8806,7.9,7.8749,7.8749,776,0
2017-09-14,7.87,7.9,7.87,7.8899,5962,0
2017-09-15,7.89,7.89,7.85,7.86,10235,0
2017-09-18,7.89,7.9,7.85,7.8607,2030,0
2017-09-19,7.85,7.8699,7.85,7.8699,1391,0
2017-09-20,7.85,7.88,7.85,7.865,873,0
2017-09-21,7.85,7.88,7.85,7.8799,1514,0
2017-09-22,7.85,7.8741,7.85,7.87,3629,0
2017-09-25,7.87,7.8701,7.812,7.85,7666,0
2017-09-26,7.9,7.9,7.8604,7.8699,1718,0
2017-09-27,7.8825,7.98,7.8698,7.98,27960,0
2017-09-28,7.9224,7.95,7.9,7.9,2106,0
2017-09-29,7.9,7.93,7.87,7.9101,7160,0
2017-10-02,7.8755,8,7.875,8,11221,0
2017-10-03,7.87,7.98,7.86,7.91,15952,0
2017-10-04,7.888,7.98,7.888,7.9369,5041,0
2017-10-05,7.95,7.99,7.95,7.95,6132,0
2017-10-06,8,8,7.9,7.962,3517,0
2017-10-09,7.97,8,7.935,7.99,11568,0
2017-10-10,8,8.15,7.942,8.14,16135,0
2017-10-11,8.15,8.656,8,8.34,41742,0
2017-10-12,8.41,8.7391,8.39,8.51,23446,0
2017-10-13,8.55,8.715,8.47,8.52,20181,0
2017-10-16,8.6,8.6,8.43,8.51,9761,0
2017-10-17,8.54,8.77,8.5,8.67,27551,0
2017-10-18,8.73,8.86,8.7,8.7699,16576,0
2017-10-19,8.85,8.85,8.6801,8.82,7888,0
2017-10-20,8.84,8.84,8.52,8.63,13939,0
2017-10-23,8.65,8.7271,8.65,8.6523,3221,0
2017-10-24,8.64,8.79,8.61,8.65,3110,0
2017-10-25,8.58,8.725,8.52,8.63,5006,0
2017-10-26,8.7,8.77,8.5606,8.68,7280,0
2017-10-27,8.68,8.68,8.595,8.66,1927,0
2017-10-30,8.68,8.68,8.4018,8.6,3686,0
2017-10-31,8.68,8.68,8.5926,8.5926,395,0
2017-11-01,8.625,8.71,8.46,8.48,5516,0
2017-11-02,8.6,8.71,8.31,8.36,17898,0
2017-11-03,8.48,8.48,8.2489,8.3824,4941,0
2017-11-06,8.34,8.35,8.11,8.11,12501,0
2017-11-07,8.2,8.23,8.1311,8.23,4645,0
2017-11-08,8.24,8.269,8.1793,8.26,3400,0
2017-11-09,8.1667,8.5698,8.1667,8.31,7797,0
2017-11-10,8.35,8.36,8.26,8.26,2758,0
