Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.25,15.25,14.75,14.75,2730,0
2005-02-28,14.75,14.98,14.7,14.74,4400,0
2005-03-01,14.72,14.72,14.12,14.13,2635,0
2005-03-02,14.5,14.61,14.47,14.48,2500,0
2005-03-03,14.39,14.39,14.39,14.39,100,0
2005-03-04,14.9,15.5,14.9,14.9,9831,0
2005-03-07,14.9,14.9,14.9,14.9,100,0
2005-03-08,14.16,14.95,14.16,14.72,7336,0
2005-03-09,14.95,14.95,14.95,14.95,1068,0
2005-03-11,14.67,14.67,14.67,14.67,100,0
2005-03-14,14.65,15.12,14.65,14.94,800,0
2005-03-15,15.22,15.5,15.1,15.24,1900,0
2005-03-16,15.01,15.16,15.01,15.11,1423,0
2005-03-21,15.02,15.02,15,15,700,0
2005-03-23,14.81,15,14.81,15,2640,0
2005-03-28,15,15,15,15,1942,0
2005-03-29,15.02,15.02,15,15,3500,0
2005-04-01,14.88,15,14.55,14.75,12785,0
2005-04-04,14.65,15.25,14.55,14.55,300,0
2005-04-08,15,15.27,15,15.27,700,0
2005-04-11,15.24,15.24,14.77,14.77,400,0
2005-04-14,14.7,14.7,14.4,14.4,4901,0
2005-04-15,14.75,14.75,14.3,14.5,12800,0
2005-04-19,14.25,14.45,14.25,14.45,2100,0
2005-04-21,14.25,14.25,14.25,14.25,398,0
2005-04-25,14.25,14.25,14.25,14.25,2001,0
2005-04-27,15,15.25,15,15,1000,0
2005-04-29,15,15.01,15,15.01,600,0
2005-05-02,14.85,14.85,14.75,14.75,1163,0
2005-05-04,14.78,14.78,14.75,14.75,900,0
2005-05-10,14.7,14.7,14.7,14.7,1100,0
2005-05-11,15.5,15.5,14.7,14.71,7217,0
2005-05-12,14.75,14.75,14.75,14.75,353,0
2005-05-13,15.97,15.97,14.84,15,4518,0
2005-05-17,15,15,15,15,401,0
2005-05-18,15,15.03,15,15.02,3790,0
2005-05-19,14.85,14.85,14.85,14.85,100,0
2005-05-25,14.85,14.85,14.85,14.85,1500,0
2005-05-31,14.85,14.89,14.85,14.88,5700,0
2005-06-01,14.85,14.85,14.85,14.85,2083,0
2005-06-02,14.85,14.85,14.85,14.85,525,0
2005-06-06,14.85,14.85,14.85,14.85,700,0
2005-06-08,14.85,14.85,14.85,14.85,1100,0
2005-06-09,14.85,14.85,14.85,14.85,2500,0
2005-06-21,14.85,14.85,14.85,14.85,300,0
2005-06-23,14.85,14.85,14.7,14.8,36952,0
2005-06-24,14.75,14.75,14.75,14.75,100,0
2005-06-27,14.8,14.8,14.8,14.8,100,0
2005-06-29,15,15,15,15,100,0
2005-07-05,14.75,14.75,14.7,14.7,800,0
2005-07-07,14.8,14.8,13.95,14.54,138651,0
2005-07-08,14.7,15.18,14.7,14.71,7350,0
2005-07-11,14.77,14.8,14.7,14.7,7100,0
2005-07-12,14.8,14.8,14.7,14.8,3900,0
2005-07-13,14.7,14.85,14.7,14.85,905,0
2005-07-14,14.85,14.85,14.85,14.85,400,0
2005-07-15,14.8,14.81,14.7,14.7,1705,0
2005-07-18,14.7,14.85,14.7,14.7,2000,0
2005-07-19,14.7,14.7,14.7,14.7,1650,0
2005-07-21,14.7,14.7,14.7,14.7,300,0
2005-07-22,15.5,15.5,15.5,15.5,450,0
2005-07-25,14.7,14.7,14.7,14.7,103,0
2005-07-26,14.7,14.7,14.7,14.7,527,0
2005-07-27,14.75,15.4,14.75,15.4,23501,0
2005-07-28,15.12,15.12,15.12,15.12,100,0
2005-07-29,15.25,15.4,15.07,15.1,2000,0
2005-08-01,15.1,15.1,14.7,14.7,505,0
2005-08-02,14.9,15,14.9,15,800,0
2005-08-03,15,16.29,15,15.61,3045,0
2005-08-04,15.88,15.88,15.4,15.4,2948,0
2005-08-05,14.91,15.94,14.91,15.46,3612,0
2005-08-08,15.65,15.85,15.65,15.85,400,0
2005-08-09,16,16,15.5,15.65,3420,0
2005-08-10,15.5,15.5,15.5,15.5,200,0
2005-08-11,15.25,15.25,15.25,15.25,200,0
2005-08-12,15.25,15.34,15.25,15.34,336,0
2005-08-15,15.25,15.25,15.25,15.25,200,0
2005-08-16,15.25,15.25,15.25,15.25,100,0
2005-08-17,15.25,15.26,15.25,15.26,200,0
2005-08-18,15.93,15.93,15.25,15.25,300,0
2005-08-19,15.25,15.84,15.25,15.84,200,0
2005-08-22,15.75,15.75,15.75,15.75,600,0
2005-08-25,15.7,15.7,15.7,15.7,425,0
2005-08-26,15.25,15.25,15.25,15.25,615,0
2005-08-29,15.25,15.46,15.25,15.46,6200,0
2005-08-30,15.25,15.25,15.25,15.25,2000,0
2005-08-31,15.25,15.25,15.25,15.25,2178,0
2005-09-01,15.25,15.25,15.25,15.25,400,0
2005-09-02,15.25,15.28,15.25,15.25,5200,0
2005-09-06,15.25,15.7,15.25,15.25,2070,0
2005-09-07,15.27,15.27,15.24,15.24,500,0
2005-09-08,15.25,15.25,15.25,15.25,700,0
2005-09-09,15.25,15.25,15.2,15.25,4650,0
2005-09-12,15.25,15.25,15.25,15.25,100,0
2005-09-14,15.25,15.25,15.2,15.25,3633,0
2005-09-15,15.25,15.25,15.11,15.11,2500,0
2005-09-16,15.11,15.11,15.11,15.11,100,0
2005-09-19,15,15,15,15,100,0
2005-09-20,15,15,15,15,200,0
2005-09-21,15.19,15.19,15.19,15.19,200,0
2005-09-23,15,15.45,15,15.45,1000,0
2005-09-27,15,15.08,14.75,14.9,27984,0
2005-09-28,14.85,14.85,14.65,14.65,200,0
2005-09-29,14.5,14.5,14.5,14.5,300,0
2005-10-03,14.6,14.75,14.5,14.5,3501,0
2005-10-04,14.5,14.5,14.5,14.5,600,0
2005-10-06,14.5,14.5,14.5,14.5,367,0
2005-10-10,14.5,14.5,14,14.15,3007,0
2005-10-11,14.15,14.15,14,14,3100,0
2005-10-12,14,14.25,14,14,2700,0
2005-10-13,14,14,14,14,1297,0
2005-10-19,14,14,14,14,400,0
2005-10-20,14.15,14.25,14,14,1960,0
2005-10-24,14.15,14.25,14,14,1515,0
2005-10-27,14.01,14.01,14,14,1700,0
2005-10-28,14.49,14.68,14.4,14.5,2600,0
2005-10-31,14.38,14.52,14.38,14.5,4008,0
2005-11-01,14.76,14.76,14.65,14.65,200,0
2005-11-02,14.5,14.5,14.5,14.5,283,0
2005-11-04,14.5,14.5,14.5,14.5,2009,0
2005-11-07,14.5,14.5,14.5,14.5,400,0
2005-11-10,14.5,14.5,14.5,14.5,3500,0
2005-11-11,14.5,14.5,14.5,14.5,600,0
2005-11-15,14.5,14.5,14.5,14.5,2201,0
2005-11-23,14.5,14.5,14.5,14.5,400,0
2005-11-28,14.5,14.5,14.5,14.5,366,0
2005-11-30,14.67,14.67,14.6,14.62,2756,0
2005-12-01,14.55,14.95,14.5,14.5,5500,0
2005-12-02,14.5,14.5,14.5,14.5,1000,0
2005-12-07,14.5,14.5,14.5,14.5,300,0
2005-12-12,14.74,14.74,14.74,14.74,104,0
2005-12-13,14.5,14.5,14.5,14.5,4326,0
2005-12-14,14.5,14.5,14.5,14.5,604,0
2005-12-15,14.5,14.5,14.5,14.5,1000,0
2005-12-16,14.64,14.64,14.5,14.5,433,0
2005-12-19,14.5,14.85,14.5,14.5,1889,0
2005-12-20,14.5,14.5,14.5,14.5,3925,0
2005-12-21,14.5,14.5,14.5,14.5,3593,0
2005-12-22,14.5,14.5,14.5,14.5,8200,0
2005-12-23,14.5,14.5,14.5,14.5,500,0
2005-12-27,14.5,14.5,14.5,14.5,759,0
2005-12-28,14.5,14.5,14.5,14.5,1551,0
2005-12-29,14.75,14.75,14.75,14.75,200,0
2005-12-30,14.5,15,14.45,15,1200,0
2006-01-04,14.41,14.41,14.4,14.4,500,0
2006-01-05,15.24,15.24,14.5,14.5,900,0
2006-01-06,14.5,15.29,14.5,15.29,2774,0
2006-01-10,15.47,15.5,15.29,15.49,700,0
2006-01-12,14.7,14.7,14.5,14.5,1122,0
2006-01-13,14.85,15,14.85,15,1844,0
2006-01-17,15,15.49,15,15.49,2996,0
2006-01-19,15.5,15.6,15.06,15.12,1400,0
2006-01-20,15.22,15.22,15.22,15.22,100,0
2006-01-23,15.68,15.68,15.13,15.13,2000,0
2006-01-24,15,15.45,15,15.45,5587,0
2006-01-25,15.45,15.45,15.45,15.45,497,0
2006-01-27,15,15,15,15,100,0
2006-01-30,15,15.2,15,15.2,6550,0
2006-01-31,15,15.01,15,15.01,925,0
2006-02-01,15,15.17,15,15,2241,0
2006-02-06,15,15,15,15,2063,0
2006-02-08,15.67,15.67,15,15.46,500,0
2006-02-10,15.21,15.21,15.21,15.21,250,0
2006-02-21,15,15,15,15,3423,0
2006-02-22,15.14,15.35,15.05,15.35,800,0
2006-02-27,14.9,14.9,14.9,14.9,100,0
2006-03-01,15.95,15.95,15.08,15.25,1814,0
2006-03-08,15,15.24,15,15.24,2101,0
2006-03-13,15.02,15.02,15,15,2351,0
2006-03-14,15.25,15.25,15.25,15.25,399,0
2006-03-15,15,15,15,15,901,0
2006-03-16,15,15,15,15,1800,0
2006-03-20,15,15.25,15,15.25,900,0
2006-03-23,15,15.23,14.8,15.23,2105,0
2006-03-29,15.25,15.5,15.25,15.5,1822,0
2006-03-30,15.74,15.74,15.52,15.56,700,0
2006-03-31,15.74,15.95,15.61,15.95,1340,0
2006-04-03,15.96,16.41,15.64,16,32673,0
2006-04-04,16,16,16,16,100,0
2006-04-05,16,16.33,16,16.33,255,0
2006-04-07,16.01,16.01,16,16,300,0
2006-04-10,15.85,15.9,15.85,15.9,2500,0
2006-04-12,15.8,15.84,15.75,15.76,1378,0
2006-04-17,16.38,16.38,16.38,16.38,300,0
2006-04-18,15.85,16.31,15.85,16.31,452,0
2006-04-21,16.27,16.27,16.27,16.27,500,0
2006-04-24,16.33,16.34,16.33,16.34,500,0
2006-04-25,16.34,16.88,16.34,16.46,1710,0
2006-04-26,16.45,16.45,16.45,16.45,100,0
2006-04-27,16.75,16.9,16.26,16.28,700,0
2006-05-02,16.3,16.3,16.3,16.3,1911,0
2006-05-04,16.89,16.89,16.22,16.22,600,0
2006-05-05,16.89,17,16.85,17,3606,0
2006-05-08,17,17,17,17,300,0
2006-05-09,17,17,17,17,200,0
2006-05-10,17.3,17.35,17.3,17.35,5218,0
2006-05-11,17.36,17.36,17.34,17.34,1200,0
2006-05-12,17.4,17.4,17.4,17.4,500,0
2006-05-15,17.7,17.9,17.7,17.9,1500,0
2006-05-16,18.01,18.25,18.01,18.25,2850,0
2006-05-17,18.27,18.27,18,18,1407,0
2006-05-18,18.19,18.19,18.19,18.19,100,0
2006-05-22,18.03,18.03,18,18,1076,0
2006-05-24,18.03,18.03,18.03,18.03,400,0
2006-05-30,18.03,18.03,17.98,17.98,1163,0
2006-05-31,18,18.15,18,18.15,5301,0
2006-06-01,18.4,18.6,18.4,18.6,1413,0
2006-06-02,18.8,18.8,18.8,18.8,100,0
2006-06-05,18.35,18.35,18.02,18.02,1600,0
2006-06-06,18.15,18.15,18.15,18.15,501,0
2006-06-07,18.05,18.4,18.05,18.15,3899,0
2006-06-08,18,18,17.92,17.92,700,0
2006-06-09,18.14,18.3,18.14,18.3,370,0
2006-06-13,17.92,17.92,17.92,17.92,102,0
2006-06-14,17.92,17.92,17.92,17.92,525,0
2006-06-16,18.48,18.5,18.01,18.35,4964,0
2006-06-19,18.49,18.49,18.05,18.05,1398,0
2006-06-21,18,18,18,18,900,0
2006-06-22,17.91,17.91,17.5,17.5,2598,0
2006-06-23,17.5,17.77,17.5,17.77,200,0
2006-06-26,17.51,17.59,17.51,17.59,210,0
2006-06-27,17.66,17.66,17.66,17.66,100,0
2006-06-29,17.3,17.4,17.1,17.4,3000,0
2006-06-30,17.75,17.75,17.75,17.75,100,0
2006-07-03,17.8,17.8,17.8,17.8,325,0
2006-07-05,17.1,17.1,17.1,17.1,1610,0
2006-07-06,17.1,17.1,17.1,17.1,300,0
2006-07-07,17.07,17.56,17.07,17.56,300,0
2006-07-10,17.35,17.5,17.35,17.5,3706,0
2006-07-11,17,17,16.11,16.25,4470,0
2006-07-12,16.27,16.32,16.27,16.32,500,0
2006-07-13,16.3,16.3,16.3,16.3,698,0
2006-07-19,16.55,17.15,16.55,16.99,1621,0
2006-07-24,17.3,17.3,17.3,17.3,500,0
2006-07-31,17.49,17.49,17.49,17.49,150,0
2006-08-02,17.49,17.49,17.49,17.49,400,0
2006-08-03,17.27,17.29,17.27,17.27,624,0
2006-08-04,17.27,17.27,17.27,17.27,100,0
2006-08-08,17.29,17.35,17.29,17.29,2200,0
2006-08-10,17.1,17.1,17.1,17.1,301,0
2006-08-14,17.1,17.1,17.1,17.1,1051,0
2006-08-17,17.83,17.84,17.83,17.84,563,0
2006-08-18,17.85,17.85,17.85,17.85,300,0
2006-08-21,17.3,17.3,17.28,17.3,700,0
2006-08-23,17.29,17.29,17.28,17.28,402,0
2006-08-24,17.35,17.45,17.28,17.45,801,0
2006-08-29,17.1,17.25,17.1,17.25,11712,0
2006-09-01,17.84,17.85,17.84,17.85,2774,0
2006-09-05,17.45,17.99,17.45,17.99,700,0
2006-09-12,17.5,17.5,17.5,17.5,202,0
2006-09-13,17.5,17.5,17.49,17.49,802,0
2006-09-14,17.52,17.52,17.52,17.52,400,0
2006-09-15,17.7,17.7,17.7,17.7,200,0
2006-09-18,17.5,17.5,17.5,17.5,2201,0
2006-09-19,18,18,18,18,800,0
2006-09-20,17.6,17.6,17.6,17.6,1000,0
2006-09-26,17.51,17.51,17.5,17.5,400,0
2006-09-27,17.75,17.75,17.75,17.75,733,0
2006-10-02,17.5,17.5,17.5,17.5,159,0
2006-10-03,17.5,17.5,17.5,17.5,5525,0
2006-10-11,17.5,17.5,17.5,17.5,100,0
2006-10-13,17.95,17.95,17.95,17.95,300,0
2006-10-17,17.9,17.91,17.9,17.9,551,0
2006-10-18,17.55,17.98,17.55,17.98,870,0
2006-10-20,17.55,17.55,17.5,17.5,1039,0
2006-10-23,17.95,17.95,17.95,17.95,1000,0
2006-10-24,17.95,17.95,17.95,17.95,100,0
2006-10-27,17.5,17.5,17.5,17.5,1217,0
2006-10-30,17.3,17.3,17.3,17.3,100,0
2006-10-31,17.3,17.35,17.3,17.35,300,0
2006-11-01,17.35,17.35,17.35,17.35,100,0
2006-11-02,17.05,17.2,16.99,17.2,2405,0
2006-11-07,17,17,17,17,100,0
2006-11-13,17,17,17,17,5201,0
2006-11-14,17.05,19.45,17,19.25,20507,0
2006-11-15,18.12,18.13,17.99,18.12,700,0
2006-11-16,17.51,17.51,17.51,17.51,628,0
2006-11-22,17.7,17.7,17.7,17.7,100,0
2006-11-30,17.7,17.7,17.7,17.7,157,0
2006-12-01,17.9,17.9,17.9,17.9,1482,0
2006-12-04,18.24,18.25,18.24,18.25,900,0
2006-12-05,18.43,18.43,17.79,17.79,495,0
2006-12-06,17.11,17.11,17.11,17.11,200,0
2006-12-08,17.05,17.1,17.05,17.1,705,0
2006-12-11,17.12,17.12,17.07,17.07,803,0
2006-12-13,17.07,17.07,17.07,17.07,802,0
2006-12-14,17.9,17.9,17.9,17.9,1000,0
2006-12-15,17.94,17.94,17.94,17.94,100,0
2006-12-28,17.16,17.16,17.16,17.16,400,0
2006-12-29,17.16,17.16,17.16,17.16,100,0
2007-01-03,17.16,17.96,17.16,17.94,3003,0
2007-01-08,17.76,17.86,17.76,17.86,500,0
2007-01-10,17.16,17.17,17.16,17.16,1600,0
2007-01-11,17.15,17.15,16.76,16.87,6077,0
2007-01-12,16.96,17.28,16.96,17.27,800,0
2007-01-16,17.8,17.8,17.8,17.8,300,0
2007-01-17,17.6,17.8,17.26,17.41,4309,0
2007-01-19,17.41,17.41,17.41,17.41,100,0
2007-01-22,17.05,17.05,17.05,17.05,1000,0
2007-01-23,17.05,17.25,17.05,17.25,5300,0
2007-01-29,17.1,17.1,17.1,17.1,100,0
2007-01-31,17.03,17.03,16.99,16.99,600,0
2007-02-05,16.85,16.85,16.7,16.7,1209,0
2007-02-06,17,17,17,17,1000,0
2007-02-08,17.09,17.7,16.51,16.6,7073,0
2007-02-09,16.7,17.2,16.7,17.2,1100,0
2007-02-13,17.21,17.21,16.35,16.95,3137,0
2007-02-21,16.5,16.5,16.49,16.5,1300,0
2007-02-23,16.4,16.65,16.4,16.65,874,0
2007-02-27,16.85,17.25,16.85,17,3900,0
2007-03-01,17.68,17.75,17.68,17.75,742,0
2007-03-02,18,18,17.48,17.5,697,0
2007-03-05,17.22,17.5,17.22,17.5,207,0
2007-03-06,18,18,17.85,17.85,200,0
2007-03-07,17.25,17.75,17.05,17.05,12806,0
2007-03-09,17.1,17.5,17.1,17.5,3102,0
2007-03-14,17,17,16.8,16.8,400,0
2007-03-15,17.89,18,17.48,17.85,3600,0
2007-03-19,17.85,17.85,17.85,17.85,440,0
2007-03-22,17.34,17.44,17.34,17.34,2551,0
2007-03-23,17.51,17.51,17.51,17.51,201,0
2007-03-26,17.51,17.75,17.51,17.65,1001,0
2007-03-27,17.6,17.6,17.2,17.2,300,0
2007-03-28,17.72,17.72,17.72,17.72,100,0
2007-03-30,17.72,17.84,17.57,17.69,700,0
2007-04-03,17.85,17.85,17.85,17.85,600,0
2007-04-10,17.1,17.11,17.1,17.11,450,0
2007-04-16,17.1,17.1,17.1,17.1,300,0
2007-04-17,17.75,18.4,17.3,17.3,4150,0
2007-04-18,17.37,17.7,17.1,17.27,2300,0
2007-04-19,17.62,17.79,17.49,17.79,800,0
2007-04-20,17.25,18.31,16.96,16.97,6001,0
2007-04-24,16.95,16.95,16.35,16.35,1100,0
2007-04-25,16.51,16.75,16.49,16.75,28434,0
2007-04-26,17,17.14,16.45,16.95,5604,0
2007-04-27,16.43,16.43,16.43,16.43,100,0
2007-04-30,16.43,16.49,16.43,16.49,200,0
2007-05-01,16.75,16.9,16.75,16.9,1084,0
2007-05-02,17.42,17.42,17.41,17.41,1300,0
2007-05-03,16.82,16.85,16.81,16.85,800,0
2007-05-07,16.81,16.81,16.58,16.58,595,0
2007-05-08,17.02,17.08,17.02,17.08,200,0
2007-05-09,16.85,17,16.55,17,1800,0
2007-05-10,16.92,16.96,16.92,16.96,300,0
2007-05-14,16.96,16.96,16.96,16.96,200,0
2007-05-15,16.28,16.3,16.28,16.3,830,0
2007-05-16,16.79,16.79,15.63,15.63,1900,0
2007-05-17,15.65,16.1,15.65,16.1,1324,0
2007-05-18,16,16.25,16,16.25,400,0
2007-05-22,15.57,16.01,15.55,16.01,2794,0
2007-05-23,16.75,16.75,16.26,16.35,5700,0
2007-05-24,16.5,16.5,16.5,16.5,250,0
2007-05-25,16.86,16.87,16.86,16.87,200,0
2007-05-30,16.88,16.88,16.88,16.88,580,0
2007-05-31,16.95,16.95,16.95,16.95,100,0
2007-06-01,17,17.25,16.5,16.94,1827,0
2007-06-04,16.6,16.95,16.6,16.95,374,0
2007-06-07,16.95,17,16.68,16.68,1223,0
2007-06-15,16,16,16,16,600,0
2007-06-18,16,16.5,16,16.19,2042,0
2007-06-19,16.52,16.52,16.51,16.51,246,0
2007-06-25,16.08,16.11,16.08,16.11,1000,0
2007-06-29,16.73,16.73,16.73,16.73,100,0
2007-07-05,16.73,16.73,16.73,16.73,842,0
2007-07-06,16.07,16.25,16.07,16.25,1784,0
2007-07-09,16.27,16.27,16.1,16.1,1876,0
2007-07-10,16.08,16.35,16.06,16.35,2476,0
2007-07-11,16.25,16.25,16.01,16.01,316,0
2007-07-12,16.04,16.04,16.01,16.01,300,0
2007-07-13,16.27,16.27,16.01,16.27,502,0
2007-07-17,16.04,16.04,16,16,8826,0
2007-07-18,15.6,15.6,15.4,15.4,500,0
2007-07-19,15.68,15.75,15.68,15.75,200,0
2007-07-20,15.94,15.94,15,15.28,1486,0
2007-07-23,15.61,15.72,15.61,15.72,482,0
2007-07-24,15.05,15.05,15.05,15.05,100,0
2007-07-26,15.3,15.3,15.3,15.3,100,0
2007-07-30,15,15.21,14.55,14.55,2800,0
2007-07-31,14.65,14.65,14.5,14.5,535,0
2007-08-01,14.5,14.5,13.7,14,4200,0
2007-08-06,13.8,13.8,12.94,12.94,2306,0
2007-08-07,12.85,12.85,12,12.06,7398,0
2007-08-08,12.15,12.6,12.01,12.6,7421,0
2007-08-09,12.2,12.95,12.2,12.95,5100,0
2007-08-10,12.46,12.46,12.46,12.46,200,0
2007-08-13,12.03,13.21,12,12.48,2800,0
2007-08-14,13,13,13,13,600,0
2007-08-15,12.51,12.71,12,12.7,3986,0
2007-08-16,12.75,12.75,12.75,12.75,100,0
2007-08-23,12.99,12.99,12.81,12.83,1881,0
2007-08-27,12.75,12.75,12.75,12.75,880,0
2007-08-28,13.98,13.98,12.65,12.65,400,0
2007-08-31,13.98,14,13.98,14,1131,0
2007-09-04,14.15,14.5,14.15,14.5,286,0
2007-09-05,14.01,14.01,13.5,13.5,2955,0
2007-09-07,13.74,13.74,13.74,13.74,600,0
2007-09-10,13,13,12.98,12.98,400,0
2007-09-11,12.89,13.69,12.89,13.69,1400,0
2007-09-12,13.12,13.23,13,13.23,900,0
2007-09-14,13.69,13.69,13.69,13.69,110,0
2007-09-17,13.42,13.42,13.42,13.42,2832,0
2007-09-24,13.66,13.66,13.65,13.65,320,0
2007-09-25,13.42,13.42,13.42,13.42,7306,0
2007-09-28,13.15,13.6,13.15,13.55,5458,0
2007-10-01,13.6,13.6,13.5,13.5,2403,0
2007-10-02,13.55,13.55,12.55,13,6330,0
2007-10-04,13.44,13.44,13.44,13.44,2451,0
2007-10-17,13.55,13.55,13.01,13.16,710,0
2007-10-19,13.25,13.26,13.25,13.25,404,0
2007-10-23,13.5,13.55,13.3,13.51,5621,0
2007-10-26,13.28,13.28,13.28,13.28,149,0
2007-10-30,12.59,13.25,12.55,13.25,1120,0
2007-10-31,14.24,14.24,13.3,13.5,7575,0
2007-11-05,13,13.54,12.49,13.54,1200,0
2007-11-06,13.21,13.21,13.2,13.2,200,0
2007-11-07,12.75,12.75,12.05,12.06,15000,0
2007-11-08,13.28,13.28,12,12.83,1200,0
2007-11-09,12.82,12.82,12.82,12.82,200,0
2007-11-12,12.82,12.82,11.27,11.39,500,0
2007-11-13,11.3,11.3,11.3,11.3,400,0
2007-11-14,11.55,11.55,11.5,11.5,1645,0
2007-11-15,11.5,11.5,11.3,11.48,1400,0
2007-11-16,11.3,11.5,11.3,11.5,1455,0
2007-11-19,11.45,11.45,11.45,11.45,200,0
2007-11-20,11.5,11.5,11.5,11.5,100,0
2007-11-21,11.45,11.45,11.45,11.45,200,0
2007-11-23,11.4,11.4,11.4,11.4,1100,0
2007-11-26,11.7,11.7,11.7,11.7,2000,0
2007-11-27,11.25,12.74,11.25,11.93,1900,0
2007-11-28,11.75,12,11.5,12,1527,0
2007-11-30,12.67,12.73,12,12.65,2600,0
2007-12-03,12.5,14.85,12.49,14.85,8673,0
2007-12-04,14.07,14.8,14.07,14.45,1384,0
2007-12-05,14.25,14.5,14.25,14.5,821,0
2007-12-06,13,13.55,13,13.55,2500,0
2007-12-07,13.65,13.65,13.65,13.65,700,0
2007-12-10,12.86,12.86,12.86,12.86,100,0
2007-12-14,13.99,13.99,13.99,13.99,300,0
2007-12-18,11.58,11.58,11.55,11.55,300,0
2007-12-19,12.94,12.94,12.94,12.94,200,0
2007-12-20,13,13,13,13,114,0
2007-12-24,13,13,13,13,100,0
2007-12-26,11.5,11.51,11.5,11.51,696,0
2007-12-27,13.99,13.99,13.99,13.99,100,0
2007-12-28,11.88,12.66,11.88,12.66,525,0
2007-12-31,13.93,13.93,13.93,13.93,200,0
2008-01-02,14,14,14,14,200,0
2008-01-03,13.28,13.28,12,12.65,2330,0
2008-01-04,14.49,14.49,14.19,14.48,900,0
2008-01-07,14.47,14.47,14.41,14.41,500,0
2008-01-08,13,13.51,12.96,13.51,1400,0
2008-01-10,13.48,13.48,13.41,13.41,300,0
2008-01-15,12.05,12.05,12.05,12.05,100,0
2008-01-16,12.9,12.9,12.9,12.9,200,0
2008-01-17,12.05,12.08,12.02,12.08,1000,0
2008-01-18,12,12.99,12,12.99,1200,0
2008-01-22,12.5,12.5,12.5,12.5,800,0
2008-01-24,12.03,12.03,12,12,885,0
2008-01-25,12,13,12,13,5134,0
2008-01-28,14,14,14,14,200,0
2008-01-29,14,14.75,14,14.5,4630,0
2008-01-30,14.5,14.54,14.25,14.54,5000,0
2008-01-31,14.5,15.08,14.45,14.5,1697,0
2008-02-04,14.5,14.5,14.5,14.5,101600,0
2008-02-05,14.5,14.5,14.5,14.5,3098,0
2008-02-06,14.25,14.6,14.25,14.6,700,0
2008-02-07,14.5,14.5,14.5,14.5,4000,0
2008-02-08,14.6,15,14.6,15,1000,0
2008-02-11,14.5,14.6,14.5,14.6,190007,0
2008-02-12,14.76,14.91,14.25,14.82,2820,0
2008-02-13,13.2,13.2,13.2,13.2,315,0
2008-02-15,12.05,12.07,12.05,12.07,300,0
2008-02-19,12,12,12,12,231,0
2008-02-20,12,12,12,12,100,0
2008-02-26,13.84,14,13.79,14,599,0
2008-02-27,13.01,14.15,13,13.11,3032,0
2008-03-03,13.78,13.79,13.2,13.28,3737,0
2008-03-04,14,14,13.3,13.3,1053,0
2008-03-07,13,13,13,13,1700,0
2008-03-10,13.1,13.1,13.1,13.1,1787,0
2008-03-13,13.18,13.18,13.15,13.15,200,0
2008-03-19,13,13,13,13,800,0
2008-03-20,13.6,13.6,13.5,13.5,685,0
2008-03-24,13,13,13,13,100,0
2008-03-25,13,13.15,13,13.15,1200,0
2008-03-26,13,13,13,13,200,0
2008-04-09,13.05,13.05,13.05,13.05,275,0
2008-04-10,13,13,13,13,200,0
2008-04-14,13.01,13.75,13.01,13.75,300,0
2008-04-15,13.01,13.01,13.01,13.01,150,0
2008-04-16,13.55,13.55,13.55,13.55,200,0
2008-04-23,13.01,13.01,13.01,13.01,2700,0
2008-04-28,13.01,13.01,13.01,13.01,7050,0
2008-05-01,13.49,13.5,13.49,13.5,300,0
2008-05-06,14,14,13.15,13.15,1428,0
2008-05-13,14,14,14,14,100,0
2008-05-15,13.99,14,13.25,13.25,13520,0
2008-05-19,13.15,14,13.15,14,200,0
2008-05-21,13.83,13.83,13.83,13.83,100,0
2008-05-23,13.15,13.15,13.15,13.15,350,0
2008-05-28,13.36,13.36,13.05,13.09,300,0
2008-05-29,13.5,13.5,13.5,13.5,3700,0
2008-06-02,13.99,14,13.99,14,707,0
2008-06-03,14.99,14.99,14.02,14.25,2097,0
2008-06-05,14.12,14.12,13.51,13.51,300,0
2008-06-06,13.25,13.25,13.25,13.25,100,0
2008-06-11,13.25,13.25,13.25,13.25,671,0
2008-06-12,13.25,13.25,13.25,13.25,200,0
2008-06-13,13.25,13.26,12.03,12.03,2400,0
2008-06-16,13,13,13,13,700,0
2008-06-18,13.1,13.1,13,13,10000,0
2008-06-19,13,13,13,13,2850,0
2008-06-23,12.51,12.51,12.51,12.51,500,0
2008-06-24,12.25,12.25,12.25,12.25,1100,0
2008-06-26,12.25,12.25,12.25,12.25,898,0
2008-06-30,11.75,11.75,11.75,11.75,300,0
2008-07-01,11.75,11.75,11.75,11.75,860,0
2008-07-02,11.1,11.15,8.75,8.75,4906,0
2008-07-03,8.75,9,8.75,8.95,3923,0
2008-07-07,9.39,9.4,8.9,8.9,1200,0
2008-07-08,8.9,8.9,8.4,8.45,8497,0
2008-07-09,9.45,9.45,8.9,8.9,1576,0
2008-07-10,9.27,9.3,9.19,9.3,4950,0
2008-07-11,9.27,9.27,9.27,9.27,3200,0
2008-07-15,9.27,9.79,9.27,9.27,5831,0
2008-07-16,9.27,9.27,9.27,9.27,1100,0
2008-07-17,9.27,9.27,9.27,9.27,435,0
2008-07-18,9.99,9.99,9.99,9.99,100,0
2008-07-21,10,10,9.9,9.9,600,0
2008-07-22,10.5,10.5,10.5,10.5,100,0
2008-07-23,11.94,12.23,11.93,11.93,457,0
2008-07-24,12.25,12.25,12.25,12.25,300,0
2008-07-25,12.25,12.25,11.01,11.01,243,0
2008-07-28,14,14,13.82,13.82,1282,0
2008-07-29,13.7,13.7,13,13,3500,0
2008-07-30,12.75,12.75,12.5,12.5,2700,0
2008-07-31,12.51,12.51,12.51,12.51,200,0
2008-08-01,13.94,13.94,11.66,11.69,2029,0
2008-08-05,11.65,11.65,11.65,11.65,100,0
2008-08-08,11.25,11.25,10.25,10.3,1200,0
2008-08-13,11.01,11.01,11.01,11.01,100,0
2008-08-19,10.5,10.5,10.5,10.5,400,0
2008-08-20,10,10,9.5,9.51,2188,0
2008-08-26,9.75,9.75,9.75,9.75,550,0
2008-08-27,10.86,10.86,10.5,10.5,788,0
2008-08-28,9.89,10.08,9.89,10.08,212,0
2008-08-29,10.83,10.89,10.82,10.82,457,0
2008-09-02,10.88,10.9,10.25,10.25,1060,0
2008-09-03,11.22,11.22,11.17,11.17,329,0
2008-09-05,10.46,10.85,10.05,10.85,1003,0
2008-09-09,10.25,10.26,10.25,10.25,625,0
2008-09-10,10.25,10.25,10.25,10.25,100,0
2008-09-12,10.25,10.25,9.75,9.75,440,0
2008-09-15,9.75,9.75,9.75,9.75,100,0
2008-09-16,11.24,11.24,11.24,11.24,100,0
2008-09-18,10.3,10.3,10.3,10.3,403,0
2008-09-19,9.3,9.3,9.1,9.26,2604,0
2008-09-22,9.43,9.58,8.78,8.78,1017,0
2008-09-23,8.95,8.95,8.94,8.94,302,0
2008-09-24,8.74,8.74,8.74,8.74,200,0
2008-09-25,8.58,9.41,8.29,8.29,2340,0
2008-09-26,8.64,8.64,8.64,8.64,178,0
2008-09-29,8.64,8.64,8.64,8.64,100,0
2008-09-30,8.3,8.3,8,8.07,1608,0
2008-10-02,8.01,8.01,8.01,8.01,900,0
2008-10-03,8.87,8.94,8.87,8.94,833,0
2008-10-06,8.94,8.94,8.5,8.89,1609,0
2008-10-10,9.34,9.34,8.5,8.5,835,0
2008-10-13,8.5,8.5,8,8,500,0
2008-10-14,8.05,8.46,8.05,8.22,700,0
2008-10-17,8.22,8.22,8.22,8.22,1000,0
2008-10-27,8.22,8.22,8.22,8.22,340,0
2008-10-28,8.8,8.8,8.8,8.8,200,0
2008-10-30,8.25,8.25,7.75,7.8,800,0
2008-11-03,8.77,8.77,8.77,8.77,100,0
2008-11-12,8.32,8.32,8.32,8.32,100,0
2008-11-14,9.05,9.05,9.05,9.05,300,0
2008-11-18,9.05,9.05,8,8.02,1200,0
2008-11-19,7.75,7.75,7.75,7.75,100,0
2008-11-20,7.62,7.65,7.62,7.65,641,0
2008-11-21,7.5,7.54,6.53,6.7,3192,0
2008-11-24,6.39,7,6.39,7,3197,0
2008-11-25,7,7.92,7,7.92,264,0
2008-11-26,8.65,8.65,6.85,7.01,2266,0
2008-12-01,8.22,8.25,7.25,7.55,2067,0
2008-12-02,8.23,8.25,7.69,8.25,885,0
2008-12-04,8.25,8.25,8.25,8.25,400,0
2008-12-09,7.05,7.05,6.7,6.7,700,0
2008-12-10,7,7.25,6.14,6.23,5092,0
2008-12-11,7.07,7.1,6.5,6.5,4498,0
2008-12-15,6.59,6.6,6.59,6.6,300,0
2008-12-17,7,7,6.9,6.9,614,0
2008-12-18,6.9,6.9,6.9,6.9,100,0
2008-12-23,6.79,6.79,6.27,6.7,8888,0
2008-12-24,6.26,6.95,6.26,6.7,400,0
2008-12-26,6.45,6.45,6.45,6.45,100,0
2008-12-29,6.5,6.5,6.36,6.36,300,0
2008-12-30,6.2,6.5,5.5,6.5,4721,0
2008-12-31,6.12,6.12,5.8,5.81,300,0
2009-01-02,5.3,5.3,5.3,5.3,300,0
2009-01-05,6.1,6.1,5.5,5.5,788,0
2009-01-06,6.17,6.26,6.17,6.26,225,0
2009-01-08,6.5,6.64,6.5,6.5,407,0
2009-01-09,6.5,6.5,6.5,6.5,180,0
2009-01-12,6.5,6.5,6,6.05,380,0
2009-01-13,6.35,6.35,6.09,6.09,700,0
2009-01-14,6.12,6.12,6,6.04,783,0
2009-01-15,6.8,6.85,6.5,6.5,500,0
2009-01-23,5.8,5.8,5.8,5.8,200,0
2009-01-28,5.9,5.9,5.9,5.9,100,0
2009-02-03,7,7,7,7,300,0
2009-02-06,5.75,5.75,5.75,5.75,200,0
2009-02-10,5.91,5.91,5.91,5.91,100,0
2009-02-11,6.1,6.1,6.1,6.1,1100,0
2009-02-18,6.1,6.1,3.93,3.93,2706,0
2009-02-19,4.32,5.29,4.32,5.25,2566,0
2009-02-20,5.27,6,5.27,5.52,3246,0
2009-02-23,5.99,6,5.99,6,1900,0
2009-02-25,6,6,6,6,977,0
2009-02-27,6,6,5.8,6,3564,0
2009-03-02,6,6,6,6,2782,0
2009-03-03,6.53,6.53,5.6,5.6,366,0
2009-03-09,5.5,6,5.46,6,1800,0
2009-03-12,5,5,5,5,300,0
2009-03-13,6,6,5.5,5.63,4690,0
2009-03-16,5.98,6,5.98,6,1200,0
2009-03-19,5.74,6,5.74,6,1740,0
2009-03-20,5,5,4.54,4.59,3600,0
2009-03-23,4.5,5,4.5,5,700,0
2009-03-24,4.97,5,4.97,5,572,0
2009-03-27,5,5.05,5,5.05,210,0
2009-03-31,5.12,5.12,5.12,5.12,105,0
2009-04-03,5.5,6,5.5,6,1224,0
2009-04-07,5.2,5.2,4.44,4.84,13586,0
2009-04-20,4.99,5.35,4.92,5.15,1101,0
2009-04-22,5.25,5.25,5.25,5.25,2500,0
2009-04-27,4.87,5,4.87,5,200,0
2009-04-28,5.3,5.3,5.3,5.3,201,0
2009-04-29,4.51,4.51,4.29,4.29,5502,0
2009-04-30,5.15,5.15,5,5.05,1900,0
2009-05-01,5.25,5.25,5.13,5.14,1480,0
2009-05-04,5.24,5.5,4.76,5.5,3627,0
2009-05-05,5.5,5.52,5.5,5.51,3732,0
2009-05-06,5.5,5.5,5.5,5.5,6400,0
2009-05-07,5.8,7.42,5.25,5.25,3451,0
2009-05-08,5.49,5.55,5.44,5.48,3628,0
2009-05-11,5.5,5.55,5.48,5.55,1966,0
2009-05-12,5.5,5.5,5.5,5.5,4696,0
2009-05-13,5.92,6.05,5.5,6.05,1502,0
2009-05-14,5.99,6,5.99,6,302,0
2009-05-15,6.5,6.5,6.5,6.5,800,0
2009-05-21,6.21,6.21,6.21,6.21,996,0
2009-05-27,6.97,6.97,6.97,6.97,120,0
2009-05-28,6.22,6.22,6.21,6.21,376,0
2009-06-01,6.98,6.98,6.89,6.9,2136,0
2009-06-02,6.95,6.95,6.95,6.95,246,0
2009-06-04,6.51,6.51,6.4,6.41,2207,0
2009-06-08,6.22,6.22,5.4,5.6,3092,0
2009-06-09,7.04,7.04,6.97,7.01,750,0
2009-06-10,7,7,5.88,5.89,885,0
2009-06-11,6,6,5.84,5.84,200,0
2009-06-12,5.58,5.58,5.58,5.58,100,0
2009-06-15,5.4,5.45,5.4,5.45,1257,0
2009-06-18,6.47,6.47,6.47,6.47,200,0
2009-06-23,5.65,5.65,5.64,5.64,200,0
2009-06-24,5.66,5.7,5.56,5.56,2230,0
2009-07-01,5.98,5.98,5.97,5.98,800,0
2009-07-02,5.54,6.45,5.51,5.51,1371,0
2009-07-09,5.85,5.85,5.85,5.85,100,0
2009-07-10,5.9,5.9,5.85,5.85,400,0
2009-07-17,5.66,5.68,5.66,5.66,700,0
2009-07-24,5.66,5.66,5.66,5.66,0,0
2009-07-27,5.78,5.78,5.78,5.78,200,0
2009-07-28,5.78,5.78,5.78,5.78,0,0
2009-07-29,5.78,5.78,5.78,5.78,0,0
2009-07-30,6,6,6,6,600,0
2009-07-31,6.47,6.47,6.47,6.47,200,0
2009-08-03,6.47,6.47,6.47,6.47,0,0
2009-08-04,6.47,6.47,6.47,6.47,0,0
2009-08-05,6.11,6.12,6.11,6.12,1400,0
2009-08-06,6.12,6.12,6.12,6.12,0,0
2009-08-07,6.12,6.12,5.11,5.11,5070,0
2009-08-10,5.11,5.11,5.11,5.11,0,0
2009-08-11,5.11,5.11,5.11,5.11,0,0
2009-08-12,5.11,5.11,5.11,5.11,0,0
2009-08-13,5.11,5.11,5.11,5.11,0,0
2009-08-14,5.37,5.37,5.25,5.25,5508,0
2009-08-18,5.25,5.27,5.25,5.25,3300,0
2009-08-19,5.5,5.5,5.5,5.5,101,0
2009-08-21,5.69,6.49,5.35,6.49,4150,0
2009-08-24,6.49,6.49,6.49,6.49,0,0
2009-08-25,6.46,6.46,6.17,6.19,600,0
2009-08-27,5.91,6.09,5.66,5.66,1918,0
2009-08-28,5.51,6.23,4.85,6.21,3798,0
2009-08-31,5.57,5.57,5.57,5.57,1300,0
2009-09-01,5.57,5.68,5.5,5.5,1106,0
2009-09-02,5.92,6.24,5.51,6.1,2037,0
2009-09-09,5.66,5.69,5.66,5.69,663,0
2009-09-10,5.61,5.61,5.61,5.61,500,0
2009-09-15,5.98,5.99,5.22,5.22,800,0
2009-09-16,5.9,6,5.5,6,2170,0
2009-09-17,5.6,6.1,5.53,6.01,968,0
2009-09-18,5.5,5.8,5.5,5.51,2077,0
2009-09-21,5.53,5.54,5.5,5.5,580,0
2009-09-30,5.52,5.52,5.5,5.5,600,0
2009-10-01,5.5,5.5,5.5,5.5,100,0
2009-10-05,5.5,5.5,5.5,5.5,192,0
2009-10-06,5.41,5.41,5.41,5.41,100,0
2009-10-07,4.72,5.31,4.72,5.31,778,0
2009-10-09,5.89,5.89,5.87,5.87,926,0
2009-10-13,5.78,5.78,5.76,5.76,500,0
2009-10-22,5.54,5.54,4.75,4.85,1600,0
2009-10-23,6,6,5.05,5.3,2700,0
2009-10-26,5.83,5.83,5.22,5.82,3151,0
2009-10-28,5.26,5.54,4.97,4.97,1000,0
2009-11-03,5.49,5.49,5.02,5.02,722,0
2009-11-05,4.86,4.86,4.86,4.86,100,0
2009-11-10,4.83,4.83,4.83,4.83,246,0
2009-11-11,4.84,5.09,4.08,5.09,3227,0
2009-11-12,4.71,4.71,4.71,4.71,100,0
2009-11-16,5.08,5.08,5.08,5.08,200,0
2009-11-17,4.65,4.65,4.4,4.4,8731,0
2009-11-19,4.5,4.5,4.5,4.5,1200,0
2009-11-20,4.42,4.55,4.42,4.55,3900,0
2009-11-24,4.89,5.06,4.84,5.06,1200,0
2009-11-25,4.97,4.97,4.97,4.97,100,0
2009-11-27,4.97,5,4.97,5,200,0
2009-11-30,5,5,5,5,200,0
2009-12-01,4.99,5,4.65,4.65,4394,0
2009-12-02,5,5,4.57,4.57,806,0
2009-12-03,4.55,5.08,4.55,4.55,3740,0
2009-12-04,4.55,4.65,4.51,4.65,8200,0
2009-12-08,4.79,4.8,4.79,4.8,982,0
2009-12-09,4.95,4.95,4.95,4.95,1000,0
2009-12-10,5.08,5.08,5.08,5.08,200,0
2009-12-14,4.9,4.9,4.9,4.9,100,0
2009-12-24,4.75,4.75,4.75,4.75,200,0
2009-12-28,4.75,4.78,4.75,4.75,1130,0
2009-12-29,4.76,4.76,4.76,4.76,500,0
2009-12-30,4.76,5.08,4.76,4.8,2772,0
2010-01-04,4.77,5.08,4.76,4.76,844,0
2010-01-12,4.92,5.05,4.76,5.05,7227,0
2010-01-14,5.02,5.78,4.79,5.78,3474,0
2010-01-15,5.79,5.79,4.84,4.84,1500,0
2010-01-19,4.86,5.99,4.86,5.3,1705,0
2010-01-20,5.3,5.3,4.69,4.74,5321,0
2010-01-25,4.78,5.16,4.78,5.16,3700,0
2010-01-26,5,5,5,5,100,0
2010-02-01,5.23,5.23,5.23,5.23,300,0
2010-02-04,4.83,4.83,4.83,4.83,100,0
2010-02-10,4.59,4.59,4.59,4.59,296,0
2010-02-11,4.51,4.55,4.51,4.55,800,0
2010-02-12,4.37,4.37,4.37,4.37,100,0
2010-02-16,4.49,4.49,4.49,4.49,200,0
2010-02-22,4.5,4.5,4.5,4.5,200,0
2010-02-23,4.5,4.5,4.5,4.5,473,0
2010-02-24,4.75,4.75,4.75,4.75,100,0
2010-02-25,5.05,5.54,4.89,5.53,5271,0
2010-02-26,5.35,7.1,5.35,6.7,2169,0
2010-03-01,7.14,8.24,7.14,7.22,3653,0
2010-03-02,7.56,7.56,6.5,6.61,326,0
2010-03-10,6.5,6.5,6.29,6.29,746,0
2010-03-11,6.21,6.21,6.21,6.21,100,0
2010-03-12,6.53,6.54,5.05,5.2,18246,0
2010-03-15,5.28,5.31,5.28,5.31,200,0
2010-03-17,5.26,5.26,5.04,5.06,4363,0
2010-03-18,5.07,5.42,5.07,5.08,2000,0
2010-03-22,5.15,5.19,5.15,5.19,1000,0
2010-03-23,5.15,5.15,5.15,5.15,1500,0
2010-03-24,5.15,5.15,5.15,5.15,700,0
2010-03-25,5.32,5.4,5.3,5.3,3220,0
2010-03-29,5.37,5.37,5.29,5.29,200,0
2010-03-30,5.28,5.28,5.28,5.28,100,0
2010-03-31,5.26,5.26,5.26,5.26,100,0
2010-04-01,5.27,5.27,5.27,5.27,100,0
2010-04-15,5.17,5.17,5.15,5.15,600,0
2010-04-20,5.01,5.01,5,5,1610,0
2010-04-21,5,5,4.89,4.89,3606,0
2010-04-23,4.97,4.97,4.9,4.95,3875,0
2010-04-26,5.25,5.25,5.09,5.18,4070,0
2010-04-27,5.2,5.2,5.12,5.12,200,0
2010-05-03,5.06,5.06,5.06,5.06,500,0
2010-05-05,5.14,5.15,5.14,5.15,200,0
2010-05-06,5.03,5.04,5.01,5.04,900,0
2010-05-10,5.05,5.37,5.05,5.26,4980,0
2010-05-11,5.31,5.31,5.31,5.31,100,0
2010-05-13,5.25,5.28,5.23,5.28,400,0
2010-05-14,5.24,5.3,5,5.3,2100,0
2010-05-17,5.16,5.32,5.15,5.17,1200,0
2010-05-18,5.16,5.3,5.16,5.16,409,0
2010-05-19,5.2,5.26,5.2,5.26,546,0
2010-05-20,5.15,5.15,5,5.15,844,0
2010-05-21,5.15,5.64,5.15,5.64,7420,0
2010-05-24,5.15,5.21,5.15,5.21,800,0
2010-05-26,5.18,5.18,5.17,5.17,386,0
2010-05-27,5.17,5.3,5.16,5.16,5063,0
2010-05-28,5.35,5.35,5.3,5.3,300,0
2010-06-01,5.65,5.65,5.26,5.65,2178,0
2010-06-02,5.65,5.65,5.65,5.65,162,0
2010-06-03,5.62,5.62,5.5,5.51,490,0
2010-06-04,5.5,5.64,5.5,5.64,2134,0
2010-06-10,5.62,5.62,5.62,5.62,329,0
2010-06-16,5.6,5.84,5.25,5.25,1087,0
2010-06-17,5.31,5.45,5.18,5.35,3020,0
2010-06-18,5.49,5.6,5.49,5.6,4556,0
2010-07-06,5.47,5.47,5.47,5.47,300,0
2010-07-07,5.47,5.47,5.46,5.47,771,0
2010-07-08,5.42,5.61,5.42,5.61,4377,0
2010-07-12,5.42,5.42,5.42,5.42,100,0
2010-07-15,5.44,5.44,5.42,5.42,438,0
2010-07-19,5.42,5.42,5.32,5.32,1270,0
2010-07-22,5.31,5.31,5.26,5.26,1133,0
2010-07-27,5.25,5.25,5.25,5.25,281,0
2010-08-02,5.5,5.5,5.5,5.5,800,0
2010-08-09,5.27,5.55,5.27,5.55,6508,0
2010-08-10,5.3,5.3,5.27,5.27,1502,0
2010-08-12,5.45,5.45,5.29,5.33,2253,0
2010-08-13,5.54,5.54,5.54,5.54,2307,0
2010-08-17,5.32,5.32,5.31,5.31,700,0
2010-08-18,5.31,5.31,5.31,5.31,100,0
2010-08-19,5.32,5.32,4.47,4.47,4000,0
2010-08-20,4.8,4.8,4.8,4.8,100,0
2010-08-23,5.4,5.4,4.95,4.95,285,0
2010-08-24,4.85,4.85,4.41,4.41,1619,0
2010-08-27,4.45,4.45,4.43,4.44,300,0
2010-08-30,4.45,4.8,4.45,4.8,400,0
2010-08-31,4.45,4.48,4.45,4.48,200,0
2010-09-01,4.53,5,4.25,5,27263,0
2010-09-02,5.25,5.25,4.7,4.71,1344,0
2010-09-03,5.25,5.25,5,5,681,0
2010-09-07,5,5,5,5,1805,0
2010-09-08,5,5,4.95,4.95,1372,0
2010-09-09,4.96,5.04,4.96,5.04,973,0
2010-09-13,5.01,5.06,5.01,5.06,409,0
2010-09-14,5.17,5.17,5.17,5.17,200,0
2010-09-15,5.17,5.17,4.97,5.04,3580,0
2010-09-16,5.04,5.22,5.04,5.22,1483,0
2010-09-17,5.25,5.25,5.25,5.25,100,0
2010-09-27,5.11,5.11,5.1,5.1,406,0
2010-09-30,5.1,5.1,5.1,5.1,1000,0
2010-10-01,5.2,5.4,5.2,5.4,2151,0
2010-10-06,5.1,5.1,5.1,5.1,100,0
2010-10-07,5.4,5.4,5.38,5.4,600,0
2010-10-08,5.4,5.4,5.4,5.4,500,0
2010-10-11,5.41,5.41,5.37,5.37,600,0
2010-10-14,5.36,5.37,5.2,5.2,2579,0
2010-10-15,5.3,5.46,5.3,5.45,5600,0
2010-10-28,5.27,5.29,5.26,5.26,974,0
2010-10-29,5.27,5.55,5,5.55,8954,0
2010-11-02,5.63,5.63,5.63,5.63,100,0
2010-11-03,5.35,5.4,5.35,5.4,400,0
2010-11-04,5.32,5.6,5.32,5.6,8150,0
2010-11-10,5.37,5.37,5.35,5.35,1883,0
2010-11-11,5.22,5.22,5.21,5.21,200,0
2010-11-15,5.13,5.13,4.95,5,7442,0
2010-11-16,5.33,5.33,5.33,5.33,117,0
2010-11-19,4.96,5.21,4.95,4.95,2600,0
2010-11-24,4.96,4.96,3.97,4.04,1947,0
2010-11-26,5.4,5.42,4.9,4.9,310,0
2010-11-29,4.48,4.8,4.03,4.61,4371,0
2010-12-02,5.04,5.05,4.43,5.05,1388,0
2010-12-03,5.05,5.05,4.43,4.66,5741,0
2010-12-06,4.51,4.56,4.51,4.56,1000,0
2010-12-07,4.53,4.53,4.5,4.5,2088,0
2010-12-20,4.81,4.98,4.64,4.64,1505,0
2010-12-21,4.65,4.71,4.62,4.7,500,0
2010-12-23,4.64,4.64,4.45,4.45,4078,0
2010-12-27,4.46,4.46,4.35,4.35,3220,0
2010-12-28,4.37,4.68,4.37,4.5,6169,0
2010-12-29,4.41,4.41,4.31,4.31,1200,0
2011-01-05,4.45,4.45,4.45,4.45,100,0
2011-01-12,4.46,4.5,4.46,4.5,200,0
2011-01-19,4.7,4.7,4.51,4.51,1339,0
2011-01-20,4.51,4.51,4.31,4.31,950,0
2011-01-24,4.45,4.45,4.45,4.45,600,0
2011-01-27,4.75,4.75,4.75,4.75,200,0
2011-01-28,4.45,5.02,4.45,5.02,600,0
2011-02-07,4.96,4.96,4.96,4.96,300,0
2011-02-09,5,5,4.95,4.95,920,0
2011-02-11,4.62,4.62,4.46,4.46,700,0
2011-02-14,4.6,4.61,4.6,4.61,700,0
2011-02-16,4.48,4.48,4.36,4.4,1400,0
2011-02-17,4.4,4.4,4.4,4.4,600,0
2011-02-22,4.43,4.43,4.43,4.43,200,0
2011-02-24,4.43,4.43,4.43,4.43,312,0
2011-03-03,4.44,4.99,4.43,4.95,1309,0
2011-03-04,4.47,4.52,4.42,4.51,2600,0
2011-03-08,4.45,4.45,4.45,4.45,200,0
2011-03-09,4.6,4.75,4.6,4.75,650,0
2011-03-14,4.46,5,4.45,5,400,0
2011-03-18,4.53,4.53,4.53,4.53,100,0
2011-03-24,4.52,4.53,4.52,4.53,200,0
2011-03-31,4.5,4.5,4.5,4.5,600,0
2011-04-05,4.54,4.54,4.52,4.52,200,0
2011-04-11,4.6,4.6,4.6,4.6,200,0
2011-04-12,4.52,4.52,4.5,4.5,300,0
2011-04-13,4.51,4.51,4.51,4.51,1919,0
2011-04-14,4.69,4.69,4.69,4.69,3200,0
2011-04-20,4.51,4.51,4.51,4.51,100,0
2011-04-21,4.5,4.5,4.49,4.5,1200,0
2011-04-27,4.5,4.5,4.5,4.5,339,0
2011-04-28,4.52,4.52,4.52,4.52,100,0
2011-04-29,4.52,4.52,4.46,4.46,400,0
2011-05-03,4.51,4.51,4.51,4.51,552,0
2011-05-11,4.54,4.54,4.51,4.51,300,0
2011-05-17,4.91,4.91,4.91,4.91,100,0
2011-05-24,4.72,4.72,4.72,4.72,1600,0
2011-06-07,4.48,4.48,4.45,4.45,250,0
2011-06-13,4.45,4.45,4.11,4.11,1688,0
2011-06-16,4.01,4.01,3.91,3.95,3996,0
2011-06-17,3.91,4.42,3.71,4.42,4407,0
2011-06-22,4.21,4.34,4.21,4.21,2350,0
2011-06-23,4.01,4.01,4.01,4.01,378,0
2011-06-28,3.91,3.91,3.82,3.82,1200,0
2011-06-30,3.74,3.74,3.62,3.63,2400,0
2011-07-06,3.63,3.63,3.51,3.51,1100,0
2011-07-07,3.5,3.5,3.41,3.5,3940,0
2011-07-08,3.5,3.5,3.5,3.5,500,0
2011-07-11,3.3,3.5,3.3,3.5,2382,0
2011-07-13,3.51,3.69,3.51,3.69,1632,0
2011-07-14,3.89,3.89,3.89,3.89,129,0
2011-07-18,3.53,3.53,3.38,3.38,2667,0
2011-07-19,3.28,3.5,3.26,3.5,600,0
2011-07-25,3.26,3.45,3.24,3.35,1044,0
2011-08-03,3.13,3.5,3.11,3.5,500,0
2011-08-08,3.06,3.5,3.06,3.08,2638,0
2011-08-09,3.2,3.2,3.2,3.2,838,0
2011-08-16,3.22,3.35,3.2,3.2,302,0
2011-09-26,3.2,3.2,3.2,3.2,216,0
2011-09-30,3.2,3.2,3.2,3.2,903,0
2011-10-12,2.77,3.15,2.56,3.15,900,0
2011-10-13,2.71,2.71,2.33,2.62,411,0
2011-10-14,2.75,2.75,2.75,2.75,500,0
2011-10-17,2.75,2.75,2.33,2.7,2600,0
2011-10-18,2.72,2.72,2.7,2.7,360,0
2011-10-20,2.71,2.72,2.61,2.72,1740,0
2011-10-21,2.71,2.98,2.17,2.91,5339,0
2011-10-24,2.43,2.75,2.39,2.75,1766,0
2011-10-27,2.69,2.7,2.62,2.7,648,0
2011-10-28,2.75,2.75,2.75,2.75,300,0
2011-10-31,2.76,2.76,2.76,2.76,309,0
2011-11-01,2.21,2.6,2.15,2.15,1226,0
2011-11-02,2.5,2.5,2.5,2.5,901,0
2011-11-03,2.5,2.5,2.36,2.4,2297,0
2011-11-04,2.4,2.4,2.32,2.32,845,0
2011-11-07,2.58,2.6,2.58,2.6,1000,0
2011-11-08,2.25,2.29,2.25,2.29,462,0
2011-11-09,2.2,2.48,2.13,2.47,966,0
2011-11-14,2.24,2.42,2.24,2.42,400,0
2011-11-29,2.4,2.57,2.38,2.38,11124,0
2011-11-30,2.13,2.13,2.13,2.13,976,0
2011-12-05,2.14,2.14,2.1,2.1,552,0
2011-12-07,2.51,2.6,2.15,2.15,800,0
2011-12-09,3.28,3.28,2.3,3.06,3605,0
2011-12-13,3.26,3.29,3.26,3.29,1100,0
2011-12-15,3.2,3.2,3.2,3.2,189,0
2011-12-20,3,3.33,2.86,3.33,3311,0
2011-12-21,3.23,3.25,2.91,2.94,1790,0
2011-12-23,3.04,3.04,2.92,2.92,5711,0
2011-12-28,2.81,2.83,2.53,2.55,4400,0
2011-12-30,3.04,3.04,2.72,2.8,500,0
2012-01-03,2.59,2.74,2.56,2.56,2100,0
2012-01-04,2.6,2.84,2.6,2.6,1425,0
2012-01-05,3.37,3.37,2.84,2.84,1100,0
2012-01-06,3,3,2.7,2.7,500,0
2012-01-09,2.77,2.78,2.71,2.71,1300,0
2012-01-19,3,3,3,3,100,0
2012-01-25,3,3,3,3,1000,0
2012-01-31,3,3,3,3,772,0
2012-02-01,3.04,3.04,3.04,3.04,800,0
2012-02-06,3.15,3.15,3.1,3.1,300,0
2012-02-07,3.14,3.4,3.14,3.4,2710,0
2012-02-09,3.48,3.5,3.48,3.49,2100,0
2012-02-10,3.21,3.64,2.99,3.36,1483,0
2012-02-24,3.4,3.4,3.4,3.4,100,0
2012-02-27,3.4,3.43,3.4,3.4,409,0
2012-02-29,3.5,3.5,3.5,3.5,1580,0
2012-03-06,3.59,3.61,3.5,3.6,1251,0
2012-03-08,3.6,3.6,3.6,3.6,5137,0
2012-03-13,3.55,3.55,3.55,3.55,100,0
2012-03-14,3.57,3.6,3.35,3.6,5547,0
2012-03-16,3.65,4.1,3.43,4.1,16464,0
2012-03-19,4.12,4.34,3.4,3.75,12311,0
2012-03-20,3.75,4.3,3.69,3.83,2500,0
2012-03-21,3.74,3.95,3.7,3.9,2305,0
2012-03-22,3.59,3.75,3.56,3.56,2702,0
2012-03-23,3.68,3.68,3.52,3.53,1956,0
2012-03-26,3.77,3.9,3.61,3.64,1600,0
2012-03-27,4.52,4.52,3.8,3.93,6500,0
2012-03-29,3.85,4.08,3.85,4.08,419,0
2012-03-30,4.11,4.14,4,4.14,3019,0
2012-04-03,4.15,4.37,4.06,4.2,1899,0
2012-04-04,4.53,4.61,4.46,4.53,5748,0
2012-04-05,4.02,4.02,4.02,4.02,1665,0
2012-04-09,5.4,5.4,4.81,4.91,11492,0
2012-04-10,5.25,5.25,5.1,5.13,2347,0
2012-04-11,5.2,5.2,5,5.05,1570,0
2012-04-12,5.04,5.04,5,5,538,0
2012-04-13,4.96,4.96,4.96,4.96,1752,0
2012-04-16,4.94,4.94,4.86,4.86,1575,0
2012-04-17,4.95,4.95,4.95,4.95,300,0
2012-04-19,5.05,5.05,4.76,4.76,420,0
2012-04-20,4.92,4.92,4.84,4.84,600,0
2012-04-23,4.93,5.01,4.93,5.01,1400,0
2012-04-24,5.29,5.29,5.29,5.29,900,0
2012-04-26,5.37,5.37,5.24,5.26,763,0
2012-05-03,5.34,5.34,5.31,5.34,920,0
2012-05-04,5.49,5.52,5.45,5.45,900,0
2012-05-09,5.4,5.63,5.4,5.5,3261,0
2012-05-16,5.1,5.64,5.06,5.45,2900,0
2012-05-22,5.43,5.43,5.43,5.43,300,0
2012-05-24,5.41,5.41,5.41,5.41,300,0
2012-05-25,5.38,5.38,5.38,5.38,300,0
2012-05-29,5.3,5.3,5.3,5.3,200,0
2012-05-31,5.27,5.27,5.27,5.27,300,0
2012-06-04,5.25,5.25,5.25,5.25,100,0
2012-06-12,5.38,5.38,5.35,5.35,685,0
2012-06-14,5.35,5.35,5.35,5.35,576,0
2012-06-18,5.35,5.45,5.35,5.45,848,0
2012-06-19,5.45,5.45,5.45,5.45,1000,0
2012-06-21,5.36,5.36,5.35,5.36,2300,0
2012-06-25,5.44,5.44,5.36,5.36,1200,0
2012-06-28,5.36,5.36,5.35,5.35,701,0
2012-07-05,5.35,5.35,5.35,5.35,990,0
2012-07-06,5.45,5.45,5.2,5.2,1476,0
2012-07-10,4.87,5.06,4.87,5.06,3013,0
2012-07-12,4.98,4.98,4.95,4.95,700,0
2012-07-16,4.95,4.95,4.9,4.9,1600,0
2012-07-17,5,5,4.65,4.9401,6286,0
2012-07-18,4.77,4.77,4.67,4.67,200,0
2012-07-19,4.61,4.61,4.61,4.61,100,0
2012-07-23,4.65,4.9,4.65,4.68,3861,0
2012-07-24,4.8,4.81,4.6,4.66,3100,0
2012-07-25,4.52,4.62,4.52,4.6,800,0
2012-07-26,4.66,4.92,4.66,4.79,3700,0
2012-07-27,4.89,5.3,4.77,5.08,5600,0
2012-07-30,5.21,5.3,5.03,5.3,2219,0
2012-07-31,5.02,5.3,5.02,5.3,1277,0
2012-08-03,5.21,5.3,5.02,5.02,4974,0
2012-08-09,5.05,5.05,5.05,5.05,300,0
2012-08-13,5.07,5.07,5.05,5.05,900,0
2012-08-15,5.07,5.07,4.98,5,2300,0
2012-08-17,4.9,4.96,4.89,4.95,600,0
2012-08-20,4.95,5.05,4.86,5,4915,0
2012-08-21,4.9,5.06,4.9,4.95,1300,0
2012-08-22,5.1,5.1,5.1,5.1,300,0
2012-09-06,4.8601,4.8601,4.8601,4.8601,100,0
2012-09-10,4.8101,5.1,4.8101,5.08,1100,0
2012-09-21,4.82,4.82,4.81,4.81,1000,0
2012-09-24,5.26,5.26,5.26,5.26,200,0
2012-09-26,4.7101,4.7101,4.7101,4.7101,108,0
2012-10-03,5.5,5.5,5.5,5.5,400,0
2012-10-04,5.6,5.6,5.58,5.58,300,0
2012-10-09,5.51,5.8619,5.51,5.8619,300,0
2012-10-11,5.34,5.34,5.34,5.34,150,0
2012-10-19,5.44,5.44,5.44,5.44,500,0
2012-10-23,5.49,5.54,5.49,5.54,500,0
2012-11-02,5.5399,5.54,5.5399,5.54,764,0
2012-11-05,5.69,5.94,5.69,5.94,600,0
2012-11-06,5.91,5.91,5.79,5.79,200,0
2012-11-09,5.79,5.79,5.79,5.79,119,0
2012-11-13,5.67,5.67,5.6699,5.67,1936,0
2012-11-14,5.79,5.79,5.79,5.79,200,0
2012-11-19,5.46,5.46,5.41,5.46,1100,0
2012-11-27,5.51,5.62,5.5037,5.62,920,0
2012-12-07,5.51,5.5301,5.5,5.5,500,0
2012-12-10,5.36,5.36,5.36,5.36,305,0
2012-12-12,5.31,5.31,5.31,5.31,210,0
2012-12-19,5.56,5.56,5.56,5.56,500,0
2012-12-27,5.51,5.51,5.51,5.51,1831,0
2012-12-31,5.46,5.4635,5.46,5.4635,400,0
2013-01-09,5.74,5.79,5.73,5.79,1900,0
2013-01-10,5.6,5.6,5.59,5.6,1300,0
2013-01-14,5.5601,5.5601,5.5601,5.5601,200,0
2013-01-23,5.55,5.55,5.55,5.55,111,0
2013-01-25,5.68,5.68,5.68,5.68,1380,0
2013-01-29,5.66,5.68,5.66,5.68,600,0
2013-02-04,5.51,5.51,5.51,5.51,2000,0
2013-02-14,5.46,5.5,5.46,5.5,1200,0
2013-02-19,5.4999,5.5,5.3656,5.3656,2699,0
2013-02-21,5.54,5.54,5.54,5.54,100,0
2013-02-22,5.55,5.5501,5.55,5.5501,200,0
2013-03-05,5.41,5.41,5.41,5.41,177,0
2013-03-15,5.66,5.68,5.66,5.68,4600,0
2013-03-22,5.68,5.69,5.6,5.6,715,0
2013-03-25,5.52,5.55,5.5,5.55,980,0
2013-03-27,5.55,5.55,5.55,5.55,3586,0
2013-03-28,5.54,5.54,5.54,5.54,100,0
2013-04-01,5.5,5.54,5.47,5.47,450,0
2013-04-09,5.36,5.38,5.36,5.36,1100,0
2013-04-10,5.2,5.26,4.85,4.86,2300,0
2013-04-11,4.876,5.2,4.876,5.2,388,0
2013-04-12,5.19,5.19,5.19,5.19,300,0
2013-04-17,5.17,5.2,5.17,5.2,349,0
2013-04-18,5.16,5.16,4.91,4.91,400,0
2013-04-23,4.94,4.98,4.94,4.96,975,0
2013-04-24,4.96,4.97,4.96,4.96,600,0
2013-04-25,5.1875,5.1999,4.9235,5.19,1384,0
2013-04-30,5.21,5.31,5.21,5.31,287,0
2013-05-03,5.539,5.54,5.539,5.54,452,0
2013-05-07,5.5399,5.5399,5.5399,5.5399,600,0
2013-05-10,5.5,5.5,5.5,5.5,1611,0
2013-05-13,5.5,5.5,5.5,5.5,200,0
2013-05-14,5.5,5.5,5.5,5.5,4700,0
2013-05-15,5.35,5.35,5.35,5.35,100,0
2013-05-16,5.25,5.305,5.25,5.25,3580,0
2013-05-17,5.25,5.25,5.25,5.25,7581,0
2013-05-20,5.49,5.49,5.49,5.49,400,0
2013-05-21,5.4999,5.4999,5.4999,5.4999,1000,0
2013-05-22,5.48,5.48,5.48,5.48,300,0
2013-05-23,5.5,5.5,5.5,5.5,1063,0
2013-05-28,5.27,5.27,5.22,5.25,6008,0
2013-05-30,5.22,5.22,5.22,5.22,300,0
2013-06-07,5.22,5.22,4.79,4.89,3913,0
2013-06-10,4.9,4.91,4.87,4.91,1152,0
2013-06-11,4.99,5,4.99,5,5000,0
2013-06-12,5,5,5,5,100,0
2013-06-13,5,5,5,5,7700,0
2013-06-14,5.14,5.14,5.14,5.14,100,0
2013-06-17,5.25,5.25,5.25,5.25,1000,0
2013-06-24,5.08,5.12,4.99,5.06,4620,0
2013-06-25,5.07,5.07,5.04,5.04,648,0
2013-06-26,5.03,5.25,4.91,5.11,4605,0
2013-06-27,5.11,5.11,4.81,4.85,3418,0
2013-07-01,5,5,5,5,100,0
2013-07-09,5,5,5,5,500,0
2013-07-11,4.93,4.93,4.77,4.77,700,0
2013-07-15,4.99,4.99,4.99,4.99,500,0
2013-07-18,4.99,5.01,4.99,4.99,4799,0
2013-07-19,4.97,4.97,4.84,4.84,400,0
2013-07-23,4.75,4.75,4.75,4.75,2400,0
2013-07-25,4.736,4.736,4.736,4.736,300,0
2013-07-29,4.83,4.83,4.83,4.83,300,0
2013-07-31,4.675,4.675,4.675,4.675,363,0
2013-08-01,4.81,4.81,4.81,4.81,300,0
2013-08-02,4.82,5,4.79,5,2700,0
2013-08-09,4.7957,4.97,4.7957,4.97,794,0
2013-08-12,4.95,4.96,4.95,4.96,1700,0
2013-08-13,4.97,5,4.95,4.95,2848,0
2013-08-14,5,5,5,5,300,0
2013-08-15,5,5.17,4.99,5.17,18421,0
2013-08-16,5.11,5.85,5,5.18,16001,0
2013-08-19,5.16,5.57,4.98,5.07,12800,0
2013-08-20,5.11,5.6,4.99,5.14,6363,0
2013-08-21,5.21,5.39,4.79,4.79,12154,0
2013-08-22,4.86,5.1,4.81,5.1,7125,0
2013-08-23,5.24,6.1,5.11,5.45,5200,0
2013-08-26,5.49,5.5,5.47,5.5,400,0
2013-08-27,5.46,5.46,4.9999,4.9999,7700,0
2013-08-28,5.03,5.3,5.02,5.3,1800,0
2013-08-29,5.46,5.46,5.0601,5.07,1674,0
2013-08-30,5.19,5.867,5.19,5.2,980,0
2013-09-03,5.26,5.39,5.25,5.25,1063,0
2013-09-04,5.64,6.04,5.39,6.04,684,0
2013-09-05,6.04,6.04,5.86,5.86,1200,0
2013-09-06,5.83,6.04,5.68,6,1000,0
2013-09-09,5.4,6.0399,5.4,6.02,700,0
2013-09-10,5.99,5.99,5.99,5.99,100,0
2013-09-11,6,6,6,6,200,0
2013-09-12,6,6,6,6,200,0
2013-09-13,5.79,6.04,5.5,6.04,1572,0
2013-09-16,5.81,6.03,5.61,6.03,980,0
2013-09-17,6.04,6.2,6.01,6.2,630,0
2013-09-19,6.1,6.1,5.56,6.09,585,0
2013-09-20,5.46,5.46,5.46,5.46,3697,0
2013-09-23,5.66,5.66,5.51,5.59,1100,0
2013-09-26,5.66,5.66,5.4,5.41,300,0
2013-09-27,5.6,5.6,5.26,5.3,500,0
2013-10-01,5.3,5.53,5.29,5.49,2000,0
2013-10-03,5.41,5.41,5.41,5.41,100,0
2013-10-04,5.53,5.53,5.32,5.32,1900,0
2013-10-07,5.29,5.29,5.26,5.26,400,0
2013-10-08,5.33,5.33,5.33,5.33,300,0
2013-10-10,5.38,5.38,5.31,5.31,269,0
2013-10-14,5.33,5.33,4.98,5.07,5350,0
2013-10-15,5.06,5.16,5.06,5.15,1300,0
2013-10-16,5.19,5.19,5.19,5.19,300,0
2013-10-17,5.23,5.23,5.23,5.23,100,0
2013-10-21,5.32,5.4,5.32,5.4,1100,0
2013-10-22,5.47,5.47,5.21,5.21,3700,0
2013-10-23,5.24,5.24,5.18,5.18,200,0
2013-10-30,5.1,5.1,5.1,5.1,100,0
2013-10-31,5.13,5.13,5.13,5.13,300,0
2013-11-04,5.21,5.21,5.21,5.21,2000,0
2013-11-05,5.1,5.1,5.1,5.1,100,0
2013-11-07,5.1,5.1,5.1,5.1,200,0
2013-11-11,5.34,5.34,5.1,5.1,712,0
2013-11-19,5.37,5.4,5.37,5.4,3531,0
2013-11-20,5.55,5.55,5.55,5.55,2000,0
2013-11-21,5.42,5.42,5.42,5.42,100,0
2013-11-22,5.72,6.01,5.72,6.01,3073,0
2013-11-25,6.15,6.16,5.81,6.16,12600,0
2013-11-26,6.15,6.15,6.15,6.15,2000,0
2013-12-02,5.97,6.03,5.32,6.03,1900,0
2013-12-05,6,6,6,6,300,0
2013-12-09,5.95,5.95,5.95,5.95,100,0
2013-12-12,5.95,5.95,5.94,5.95,700,0
2013-12-16,5.89,5.89,5.89,5.89,118,0
2013-12-20,5.5,5.5,5.2,5.42,1000,0
2013-12-23,5.45,5.45,5.45,5.45,900,0
2013-12-24,5.45,5.45,5.45,5.45,892,0
2013-12-26,5.38,5.45,5.09,5.09,3200,0
2013-12-27,5.09,5.09,4.77,5,7500,0
2013-12-30,5.04,5.65,5,5,3000,0
2013-12-31,5.18,5.18,4.92,4.92,2400,0
2014-01-02,5.15,5.15,5.15,5.15,350,0
2014-01-07,5.25,5.25,5.1,5.1,2600,0
2014-01-15,5.1,5.1,5.1,5.1,3500,0
2014-01-16,5.16,5.16,5.1,5.1,300,0
2014-01-17,5.05,5.06,4.98,4.98,700,0
2014-01-21,5.16,5.24,5.05,5.1,5900,0
2014-01-22,4.97,4.97,4.97,4.97,500,0
2014-01-23,4.98,4.98,4.98,4.98,200,0
2014-01-24,4.98,4.98,4.98,4.98,500,0
2014-01-29,5.18,5.58,5.1,5.1,1400,0
2014-02-04,5.25,5.25,5.25,5.25,1000,0
2014-02-05,5.24,5.25,5.24,5.25,400,0
2014-02-11,5,5,4.98,4.98,2100,0
2014-02-12,5,5.13,5,5.13,900,0
2014-02-13,5.1,5.1,5.01,5.01,807,0
2014-02-14,5.051,5.051,4.95,4.95,5117,0
2014-02-18,5.05,5.06,5.05,5.06,1000,0
2014-02-20,5.06,5.06,5.06,5.06,500,0
2014-02-24,4.98,5,4.97,5,15400,0
2014-02-25,5,5.0017,4.95,4.95,5457,0
2014-02-26,4.9,4.9416,4.9,4.9,3833,0
2014-03-03,5.0999,5.1,5.0899,5.0899,400,0
2014-03-04,4.89,5.0999,4.67,4.9999,4350,0
2014-03-05,4.85,4.85,4.85,4.85,100,0
2014-03-06,4.7748,4.8716,4.76,4.8716,3408,0
2014-03-19,5.0499,5.0499,5.0499,5.0499,4124,0
2014-03-20,4.81,4.95,4.7,4.95,2108,0
2014-03-21,5.0499,5.0499,5.0499,5.0499,257,0
2014-03-24,4.95,5.0431,4.95,5.0431,4246,0
2014-04-08,5.09,5.32,4.96,4.96,15280,0
2014-04-09,5.08,5.18,5.07,5.09,3500,0
2014-04-10,5.2,5.2,5.06,5.09,4516,0
2014-04-17,5.1,5.1,5.1,5.1,200,0
2014-04-21,5,5.1,4.9999,5.1,19411,0
2014-04-22,5.03,5.05,5,5.05,2805,0
2014-04-23,5.05,5.05,5.05,5.05,500,0
2014-04-24,4.8001,5,4.8001,5,1832,0
2014-04-30,4.968,4.968,4.968,4.968,591,0
2014-05-01,4.95,4.95,4.95,4.95,2010,0
2014-05-08,5,5,5,5,302,0
2014-05-09,5.1,5.1,5,5,2189,0
2014-05-12,4.95,4.9501,4.95,4.9501,975,0
2014-05-13,4.95,4.95,4.95,4.95,1000,0
2014-05-14,4.95,4.95,4.9101,4.9101,6481,0
2014-05-15,4.9,4.9001,4.9,4.9001,652,0
2014-05-16,4.882,5.016,4.8501,5.016,1326,0
2014-05-27,4.8701,4.8771,4.83,4.83,5332,0
2014-05-29,4.8399,4.84,4.8382,4.84,1750,0
2014-05-30,4.868,4.868,4.868,4.868,300,0
2014-06-04,4.8,4.96,4.8,4.96,4400,0
2014-06-06,4.9,4.9,4.9,4.9,800,0
2014-06-11,4.954,4.9599,4.9,4.9,700,0
2014-06-13,4.936,4.9504,4.9,4.9,300,0
2014-06-16,4.948,4.948,4.948,4.948,100,0
2014-06-17,4.9001,4.9096,4.9,4.9096,1700,0
2014-06-18,4.95,5.5,4.9,5.5,5933,0
2014-06-19,5.4999,5.4999,5.4999,5.4999,505,0
2014-06-20,5.1,5.49,5.1,5.49,1414,0
2014-06-23,5.5,5.5,5.5,5.5,201,0
2014-06-24,5.5,5.5,5.5,5.5,901,0
2014-06-25,5.1001,5.1001,5.1,5.1001,401,0
2014-06-27,5.2501,5.2501,5.18,5.18,1004,0
2014-07-07,5.1,5.4201,5.1,5.37,6398,0
2014-07-08,5.22,5.3601,4.8,4.84,24153,0
2014-07-09,4.9,4.9799,4.9,4.9,637,0
2014-07-11,4.9,4.96,4.9,4.9,600,0
2014-07-14,4.96,5.27,4.93,5.052,37203,0
2014-07-15,5.05,5.13,5.01,5.04,10681,0
2014-07-16,4.96,5.27,4.86,4.92,5423,0
2014-07-17,5.145,5.145,4.99,5.0005,8046,0
2014-07-18,4.99,5.04,4.84,4.84,4052,0
2014-07-21,4.84,4.9,4.84,4.85,504,0
2014-07-22,4.89,4.95,4.88,4.91,2910,0
2014-07-23,4.89,4.91,4.89,4.91,1674,0
2014-07-24,4.9,4.9,4.8101,4.8101,2517,0
2014-07-25,4.83,4.83,4.8,4.8,6910,0
2014-07-28,4.85,5.1,4.85,4.88,27701,0
2014-07-29,4.83,4.97,4.64,4.75,20510,0
2014-07-30,4.75,5,4.67,4.7001,14504,0
2014-07-31,4.93,4.93,4.75,4.81,6600,0
2014-08-01,4.85,4.85,4.8,4.85,1200,0
2014-08-04,4.85,4.8501,4.5501,4.7,17431,0
2014-08-05,4.66,4.66,4.5,4.5374,8061,0
2014-08-06,4.55,4.65,4.55,4.6,5603,0
2014-08-07,4.56,4.7495,4.56,4.74,8005,0
2014-08-11,4.661,4.661,4.65,4.65,3300,0
2014-08-12,4.67,4.67,4.54,4.65,10335,0
2014-08-13,4.7101,4.7101,4.65,4.695,6450,0
2014-08-14,4.54,4.65,4.52,4.6495,112540,0
2014-08-15,4.6,4.82,4.6,4.6995,9609,0
2014-08-18,4.77,4.8,4.75,4.8,12540,0
2014-08-19,4.6186,4.82,4.6186,4.82,3201,0
2014-08-20,4.67,4.7,4.67,4.7,1900,0
2014-08-21,4.61,4.78,4.5999,4.646,17487,0
2014-08-22,4.57,4.7,4.5,4.6999,23109,0
2014-08-25,4.56,4.67,4.56,4.67,1100,0
2014-08-27,4.58,4.6695,4.55,4.6695,12700,0
2014-08-28,4.67,4.8,4.6578,4.7,11415,0
2014-08-29,4.7,4.8,4.65,4.8,9077,0
2014-09-05,4.74,4.75,4.7062,4.75,3822,0
2014-09-08,4.75,4.88,4.75,4.84,57130,0
2014-09-09,4.8,4.86,4.8,4.85,9606,0
2014-09-10,4.86,4.89,4.8,4.84,21424,0
2014-09-11,4.84,4.85,4.82,4.84,5699,0
2014-09-12,4.84,4.9,4.84,4.9,8744,0
2014-09-15,4.9,4.9,4.84,4.84,1918,0
2014-09-16,4.89,4.9,4.75,4.75,4953,0
2014-09-17,4.9,4.9,4.71,4.71,4480,0
2014-09-18,4.9,4.9,4.71,4.73,5995,0
2014-09-19,4.89,4.9,4.54,4.54,25324,0
2014-09-22,4.6,4.85,4.5,4.54,22566,0
2014-09-23,4.64,4.65,4.56,4.63,4058,0
2014-09-24,4.55,4.65,4.55,4.61,5273,0
2014-09-29,4.5701,4.5701,4.5701,4.5701,300,0
2014-09-30,4.59,4.65,4.59,4.62,3800,0
2014-10-01,4.63,4.73,4.57,4.7299,43801,0
2014-10-02,4.85,4.85,4.23,4.35,44575,0
2014-10-03,4.36,4.57,4.36,4.56,4772,0
2014-10-06,4.5,4.5,4.5,4.5,298,0
2014-10-07,4.38,4.38,4.35,4.36,5671,0
2014-10-08,4.45,4.68,4.3,4.67,8338,0
2014-10-09,4.42,4.69,4.41,4.63,1218,0
2014-10-10,4.45,4.53,4.4,4.48,4226,0
2014-10-13,4.4,4.5988,4.4,4.4,1400,0
2014-10-14,4.62,4.62,4.62,4.62,105,0
2014-10-15,4.63,4.63,4.63,4.63,250,0
2014-10-16,4.62,4.62,4.62,4.62,250,0
2014-10-17,4.56,4.57,4.53,4.55,1429,0
2014-10-22,4.6,4.6,4.54,4.54,600,0
2014-10-23,4.46,4.49,4.46,4.46,2181,0
2014-10-27,4.52,4.55,4.52,4.55,634,0
2014-10-28,4.59,4.65,4.56,4.56,1932,0
2014-10-29,4.64,4.68,4.6,4.68,2274,0
2014-10-30,4.59,4.7,4.59,4.7,750,0
2014-10-31,4.7899,4.8,4.789,4.7899,2100,0
2014-11-03,4.78,4.78,4.56,4.56,1037,0
2014-11-04,4.55,4.77,4.55,4.55,500,0
2014-11-05,4.55,4.79,4.55,4.79,300,0
2014-11-07,4.6399,4.6399,4.6399,4.6399,100,0
2014-11-10,4.6499,4.6499,4.6499,4.6499,200,0
2014-11-12,4.6,4.6,4.6,4.6,176,0
2014-11-13,4.61,4.61,4.6,4.6,1250,0
2014-11-14,4.6,4.6,4.6,4.6,1250,0
2014-11-17,4.63,4.63,4.62,4.62,500,0
2014-11-18,4.6,4.6001,4.58,4.6,29696,0
2014-11-19,4.536,4.573,4.46,4.5,65100,0
2014-11-21,4.5,4.5,4.5,4.5,101,0
2014-11-24,4.49,4.58,4.49,4.58,1887,0
2014-11-25,4.53,4.54,4.53,4.53,6637,0
2014-11-26,4.5699,4.57,4.5699,4.57,1060,0
2014-11-28,4.59,4.59,4.59,4.59,154,0
2014-12-01,4.48,4.57,4.48,4.57,5302,0
2014-12-02,4.48,4.48,4.48,4.48,100,0
2014-12-03,4.45,4.56,4.45,4.47,5705,0
2014-12-04,4.45,4.55,4.45,4.45,2833,0
2014-12-05,4.44,4.48,4.43,4.47,20790,0
2014-12-08,4.42,4.45,4.4,4.4,8693,0
2014-12-09,4.4,4.4,4.4,4.4,5100,0
2014-12-10,4.4,4.42,4.38,4.39,8498,0
2014-12-11,4.38,4.38,4.38,4.38,100,0
2014-12-12,4.38,4.4,4.38,4.39,1191,0
2014-12-15,4.35,4.41,4.35,4.4099,22970,0
2014-12-16,4.35,4.36,4.35,4.36,227,0
2014-12-17,4.42,4.43,4.34,4.41,8071,0
2014-12-18,4.4,4.4,4.38,4.39,6123,0
2014-12-19,4.4,4.42,4.36,4.36,4284,0
2014-12-22,4.33,4.4,4.33,4.37,10590,0
2014-12-23,4.33,4.4,4.33,4.4,5405,0
2014-12-24,4.33,4.38,4.33,4.3326,2532,0
2014-12-26,4.33,4.33,4.33,4.33,100,0
2014-12-29,4.32,4.4695,4.25,4.4695,31996,0
2014-12-30,4.4,4.4,4.35,4.39,14688,0
2014-12-31,4.33,4.41,4.33,4.39,25550,0
2015-01-02,4.4,4.4,4.35,4.35,11929,0
2015-01-05,4.31,4.32,4.31,4.32,200,0
2015-01-06,4.35,4.36,4.31,4.31,800,0
2015-01-07,4.35,4.35,4.35,4.35,1206,0
2015-01-08,4.35,4.35,4.35,4.35,1080456,0
2015-01-09,4.4,4.4,4.36,4.39,29121,0
2015-01-12,4.36,4.4,4.36,4.4,200,0
2015-01-13,4.4,4.46,4.39,4.42,20633,0
2015-01-15,4.47,4.47,4.47,4.47,100,0
2015-01-16,4.43,4.43,4.43,4.43,100,0
2015-01-22,4.469,4.5,4.434,4.5,37340,0
2015-01-23,4.468,4.5,4.468,4.5,54300,0
2015-01-26,4.47,4.5,4.45,4.45,3970,0
2015-01-27,4.46,4.47,4.46,4.47,7037,0
2015-01-28,4.46,4.46,4.45,4.46,1331,0
2015-01-29,4.4501,4.47,4.4501,4.47,3115,0
2015-01-30,4.469,4.58,4.469,4.58,34215,0
2015-02-02,4.59,4.59,4.55,4.5799,18100,0
2015-02-03,4.5501,4.5501,4.5,4.54,12400,0
2015-02-04,4.55,4.55,4.52,4.55,35066,0
2015-02-05,4.55,4.551,4.54,4.55,17400,0
2015-02-06,4.59,4.63,4.51,4.63,20865,0
2015-02-09,4.6,4.61,4.6,4.6,15069,0
2015-02-10,4.61,4.6699,4.598,4.6332,17197,0
2015-02-11,4.72,4.72,4.65,4.67,6770,0
2015-02-12,4.65,4.75,4.6499,4.74,45533,0
2015-02-13,4.7,4.78,4.7,4.78,53800,0
2015-02-17,4.7799,4.8,4.7799,4.8,12245,0
2015-02-18,4.79,4.8,4.75,4.8,9536,0
2015-02-19,4.78,4.78,4.76,4.78,1400,0
2015-02-20,4.8,4.8,4.75,4.75,2100,0
2015-02-23,4.8,4.82,4.79,4.81,19515,0
2015-02-24,4.75,4.8,4.75,4.8,2715,0
2015-02-25,4.8,4.8,4.75,4.8,2919,0
2015-02-26,4.78,4.78,4.7601,4.78,517,0
2015-02-27,4.8,4.8,4.78,4.78,204,0
2015-03-02,4.8,4.85,4.78,4.85,13800,0
2015-03-03,4.84,4.88,4.84,4.88,1300,0
2015-03-04,4.81,4.9,4.81,4.88,5200,0
2015-03-05,4.86,4.95,4.86,4.95,25400,0
2015-03-06,4.95,4.95,4.9,4.9,3100,0
2015-03-09,4.9,4.94,4.87,4.9,10900,0
2015-03-10,4.92,4.92,4.92,4.92,500,0
2015-03-11,4.92,5,4.92,4.94,1800,0
2015-03-12,4.95,5.04,4.95,5.04,6600,0
2015-03-13,5.08,5.1,4.95,4.98,25700,0
2015-03-16,5.05,5.1,4.97,5.1,4700,0
2015-03-17,5.15,5.15,5.1,5.1,3700,0
2015-03-18,5.13,5.16,5,5,5400,0
2015-03-19,5.15,5.2,5.03,5.03,5100,0
2015-03-20,5.25,5.25,4.99,4.99,6300,0
2015-03-23,5.03,5.07,5.03,5.03,2300,0
2015-03-24,5.03,5.03,5.03,5.03,400,0
2015-03-25,5.15,5.2,5.1,5.2,7900,0
2015-03-26,5.1,5.1,5.1,5.1,1000,0
2015-03-27,5.1,5.16,5.1,5.16,5500,0
2015-03-30,5.16,5.21,5.15,5.2,33400,0
2015-03-31,5.21,5.21,5.21,5.21,227,0
2015-04-01,5.2,5.2,5.2,5.2,1700,0
2015-04-02,5.2,5.21,5.2,5.21,6600,0
2015-04-06,5.2,5.23,5.18,5.2,32000,0
2015-04-07,5.2,5.2,5.2,5.2,1938,0
2015-04-08,5.2,5.2,5.2,5.2,2500,0
2015-04-09,5.2136,5.2136,5.2136,5.2136,1000,0
2015-04-10,5.21,5.21,5.21,5.21,100,0
2015-04-13,5.2,5.22,5.2,5.2,1600,0
2015-04-14,5.21,5.21,5.2,5.2,9800,0
2015-04-15,5.2,5.2001,5.2,5.2,3500,0
2015-04-16,5.2,5.2,5.2,5.2,7400,0
2015-04-17,5.2,5.22,5.2,5.2,3300,0
2015-04-20,5.2,5.2,5.15,5.2,27751,0
2015-04-21,5.2,5.2,5.2,5.2,102,0
2015-04-22,5.2,5.2049,5.2,5.2,1434,0
2015-04-23,5.2,5.21,5.2,5.2,3000,0
2015-04-24,5.221,5.24,5.221,5.24,6868,0
2015-04-27,5.23,5.23,5.23,5.23,100,0
2015-04-28,5.23,5.23,5.22,5.22,597,0
2015-04-30,5.23,5.23,5.18,5.21,9200,0
2015-05-01,5.18,5.2,5.18,5.2,6100,0
2015-05-04,5.21,5.21,5.18,5.18,2200,0
2015-05-05,5.21,5.21,5.18,5.19,2600,0
2015-05-06,5.18,5.25,5.15,5.25,37000,0
2015-05-07,5.25,5.25,5.18,5.25,3611,0
2015-05-08,5.29,5.51,5.29,5.46,1200,0
2015-05-11,5.5,5.5,5.41,5.43,300,0
2015-05-12,5.42,5.42,5.2101,5.26,4971,0
2015-05-13,5.25,5.25,5.15,5.15,8499,0
2015-05-14,5.2,5.45,5.2,5.45,65300,0
2015-05-15,5.1601,5.45,5.1601,5.4,38106,0
2015-05-18,5.45,5.48,5.44,5.48,3901,0
2015-05-19,5.48,5.48,5.4,5.4,10900,0
2015-05-20,5.45,5.45,5.3,5.3,5900,0
2015-05-21,5.48,5.48,5.39,5.39,800,0
2015-05-22,5.34,5.34,5.3,5.32,7700,0
2015-05-26,5.35,5.35,5.3298,5.3298,367,0
2015-05-27,5.35,5.4,5.23,5.23,7500,0
2015-05-28,5.3001,5.3001,5.25,5.25,4800,0
2015-05-29,5.29,5.29,5.18,5.28,2600,0
2015-06-01,5.32,5.32,5.24,5.26,800,0
2015-06-02,5.33,5.33,5.33,5.33,100,0
2015-06-03,5.35,5.35,5.35,5.35,100,0
2015-06-04,5.19,5.28,5.19,5.28,15300,0
2015-06-05,5.21,5.33,5.18,5.29,7200,0
2015-06-08,5.19,5.28,5.17,5.18,22800,0
2015-06-09,5.16,5.17,5.12,5.14,13546,0
2015-06-10,5.14,5.17,5.13,5.13,8830,0
2015-06-11,5.18,5.18,5.14,5.14,28102,0
2015-06-12,5.17,5.18,5.1,5.12,9400,0
2015-06-15,5.13,5.26,5.13,5.23,23700,0
2015-06-16,5.23,5.27,5.11,5.27,25200,0
2015-06-17,5.23,5.44,5.16,5.3,18000,0
2015-06-18,5.3,5.44,5.3,5.43,17200,0
2015-06-19,5.35,5.45,5.15,5.15,46500,0
2015-06-22,5.18,5.2,5.16,5.16,1600,0
2015-06-23,5.16,5.18,5.16,5.16,1461,0
2015-06-24,5.17,5.17,5.17,5.17,1000,0
2015-06-25,5.17,5.17,5.16,5.16,500,0
2015-06-26,5.16,5.29,5.16,5.29,5000,0
2015-07-01,5.16,5.17,4.99,5.06,38100,0
2015-07-02,5,5.01,5,5.01,500,0
2015-07-06,5,5.02,5,5.02,1000,0
2015-07-08,4.99,5.03,4.99,4.99,6300,0
2015-07-09,5,5.08,5,5.03,4500,0
2015-07-10,4.99,5.12,4.99,5.12,13900,0
2015-07-13,5.02,5.1,4.96,4.98,13200,0
2015-07-14,5,5,4.98,4.98,200,0
2015-07-15,5,5,4.95,4.95,20984,0
2015-07-16,4.95,5.01,4.95,4.96,32900,0
2015-07-21,4.89,4.99,4.89,4.95,6400,0
2015-07-22,5,5,4.94,4.99,15100,0
2015-07-23,5,5,4.96,5,17400,0
2015-07-27,5,5,4.96,5,14900,0
2015-07-28,5,5,4.98,4.98,11700,0
2015-07-30,4.98,4.98,4.98,4.98,100,0
2015-07-31,4.99,5,4.99,4.99,1700,0
2015-08-03,5,5.01,4.99,5,100703,0
2015-08-04,5.05,5.05,5.02,5.04,21400,0
2015-08-05,5.01,5.05,5.01,5.05,8100,0
2015-08-06,5.07,5.07,5.03,5.05,10400,0
2015-08-07,5.06,5.06,5.06,5.06,4600,0
2015-08-10,5.05,5.06,5.05,5.05,10300,0
2015-08-11,5.07,5.07,5.07,5.07,102,0
2015-08-12,5.07,5.07,5.07,5.07,100,0
2015-08-13,5.06,5.08,5.05,5.08,3100,0
2015-08-14,5.07,5.11,5.07,5.11,5900,0
2015-08-17,5.09,5.09,5.09,5.09,300,0
2015-08-18,5.05,5.1,5,5,64500,0
2015-08-19,5,5.04,5,5.04,800,0
2015-08-20,5.04,5.07,5.04,5.07,900,0
2015-08-21,5.09,5.09,5.02,5.02,800,0
2015-08-24,5.02,5.02,4.88,5,1200,0
2015-08-25,4.79,5.05,4.79,4.92,2900,0
2015-08-26,4.9,5,4.9,4.91,2000,0
2015-08-27,4.88,5.03,4.86,4.87,1900,0
2015-08-28,4.85,5.02,4.85,4.88,9500,0
2015-08-31,4.85,5.03,4.85,5.02,6600,0
2015-09-01,4.89,5.06,4.89,5.06,3100,0
2015-09-02,4.96,5.06,4.95,4.96,3400,0
2015-09-03,4.97,5.03,4.95,4.95,1600,0
2015-09-04,4.95,4.99,4.95,4.99,800,0
2015-09-08,5.03,5.19,5.03,5.14,22800,0
2015-09-09,5.19,5.19,4.99,5.17,6700,0
2015-09-10,5.18,5.24,4.99,5.2399,3371,0
2015-09-11,5.23,5.25,5.14,5.25,3900,0
2015-09-14,5.31,5.34,5,5.34,193100,0
2015-09-15,5.35,5.39,5.33,5.34,16000,0
2015-09-16,5.35,5.4,5.29,5.4,15000,0
2015-09-17,5.15,5.4,5.07,5.18,17547,0
2015-09-18,5.3,5.34,5.01,5.01,53800,0
2015-09-21,5.14,5.14,5,5,2400,0
2015-09-22,5.09,5.24,5.07,5.17,5700,0
2015-09-23,5.15,5.15,5.07,5.07,350,0
2015-09-24,5.0461,5.19,5.0461,5.17,4570,0
2015-09-25,5.27,5.34,5.25,5.34,21000,0
2015-09-28,5.35,5.35,5.2,5.3,12701,0
2015-09-29,5.25,5.28,5.11,5.22,16200,0
2015-09-30,5.16,5.21,5.07,5.1,16000,0
2015-10-01,5.18,5.23,5.11,5.23,4300,0
2015-10-02,5.16,5.21,5.15,5.19,3100,0
2015-10-05,5.24,5.24,5.16,5.22,743,0
2015-10-06,5.23,5.23,5.12,5.18,5000,0
2015-10-07,5.21,5.21,5.13,5.13,1781,0
2015-10-08,5.07,5.23,5.07,5.23,3100,0
2015-10-09,5.23,5.24,5.19,5.21,1600,0
2015-10-12,5.2001,5.3,5.2001,5.3,5160,0
2015-10-13,5.23,5.24,5.23,5.24,700,0
2015-10-14,5.22,5.26,5.2,5.26,7800,0
2015-10-15,5.25,5.26,5.25,5.26,2800,0
2015-10-16,5.25,5.28,5.25,5.28,2900,0
2015-10-19,5.28,5.2891,5.22,5.25,3630,0
2015-10-20,5.29,5.29,5.29,5.29,200,0
2015-10-21,5.28,5.28,5.28,5.28,100,0
2015-10-22,5.2,5.29,5.16,5.16,12800,0
2015-10-23,5.14,5.23,5.14,5.23,2100,0
2015-10-26,5.22,5.28,5.22,5.28,1000,0
2015-10-27,5.22,5.22,5.14,5.14,1800,0
2015-10-28,5.13,5.24,5.07,5.22,22100,0
2015-10-29,5.22,5.22,5.22,5.22,100,0
2015-10-30,5.12,5.21,5.12,5.13,600,0
2015-11-02,5.23,5.23,5.16,5.23,784,0
2015-11-03,5.23,5.23,5.15,5.16,5500,0
2015-11-04,5.21,5.24,5.141,5.24,2949,0
2015-11-05,5.28,5.28,5.24,5.28,1600,0
2015-11-06,5.27,5.3,5.27,5.3,2900,0
2015-11-09,5.3,5.33,5.2897,5.33,4201,0
2015-11-10,5.33,5.39,5.28,5.3,6300,0
2015-11-11,5.35,5.35,5.27,5.27,3900,0
2015-11-12,5.29,5.29,5.27,5.28,2300,0
2015-11-13,5.32,5.34,5.25,5.34,1800,0
2015-11-16,5.34,5.34,5.34,5.34,700,0
2015-11-17,5.34,5.34,5.3,5.34,1400,0
2015-11-18,5.34,5.34,5.26,5.26,2700,0
2015-11-19,5.27,5.27,5.24,5.24,4100,0
2015-11-20,5.22,5.26,5.16,5.16,3700,0
2015-11-23,5.2,5.22,5.16,5.21,1300,0
2015-11-24,5.2,5.2,5.17,5.17,8300,0
2015-11-25,5.24,5.24,5.12,5.2,3500,0
2015-11-27,5.23,5.23,5.23,5.23,100,0
2015-11-30,5.26,5.29,5.14,5.29,24400,0
2015-12-01,5.2501,5.2501,5.25,5.25,2000,0
2015-12-02,5.28,5.28,5.12,5.23,1439,0
2015-12-03,5.1639,5.24,5.1639,5.24,1361,0
2015-12-04,5.27,5.29,5.27,5.29,3100,0
2015-12-07,5.25,5.25,5.18,5.18,1400,0
2015-12-08,5.18,5.2,5.1557,5.2,2450,0
2015-12-11,5.2,5.24,5.13,5.13,2100,0
2015-12-14,5.16,5.16,5.1,5.1,2061,0
2015-12-15,5.13,5.14,5.11,5.14,1600,0
2015-12-16,5.1,5.16,5.09,5.09,2700,0
2015-12-17,5.04,5.16,5.04,5.1,8000,0
2015-12-18,5.13,5.13,5.08,5.08,2400,0
2015-12-21,5.06,5.1,5.06,5.1,2600,0
2015-12-22,5.15,5.15,5.03,5.03,1143,0
2015-12-23,5.17,5.17,5.17,5.17,200,0
2015-12-24,5.04,5.12,5.0001,5.12,3726,0
2015-12-28,5.12,5.17,5.03,5.04,6968,0
2015-12-29,5.18,5.18,4.92,5,3427,0
2015-12-30,5.1199,5.12,5,5.12,4083,0
2015-12-31,5.12,5.12,5.01,5.06,11601,0
2016-01-04,5.05,5.08,5.01,5.06,5820,0
2016-01-05,5.07,5.07,5.009,5.07,800,0
2016-01-06,5.09,5.09,5.01,5.0468,550,0
2016-01-07,5.05,5.06,5.05,5.06,663,0
2016-01-08,5.0799,5.09,5.0799,5.09,1400,0
2016-01-13,5.05,5.06,5,5.022,5160,0
2016-01-15,4.86,5,4.79,4.81,5624,0
2016-01-19,4.75,4.92,4.71,4.87,18500,0
2016-01-20,4.79,4.82,4.565,4.82,8796,0
2016-01-21,4.675,4.73,4.65,4.65,700,0
2016-01-22,4.67,4.765,4.65,4.76,825,0
2016-01-25,4.84,4.84,4.68,4.68,729,0
2016-01-26,4.714,4.77,4.714,4.74,709,0
2016-01-28,4.78,4.8,4.748,4.8,7600,0
2016-01-29,4.78,4.84,4.7,4.71,9684,0
2016-02-01,4.798,4.8899,4.798,4.85,3220,0
2016-02-03,4.89,4.94,4.89,4.92,59597,0
2016-02-04,4.9199,4.938,4.81,4.81,2283,0
2016-02-05,4.8001,4.8001,4.8,4.8001,2500,0
2016-02-08,4.8001,4.82,4.8,4.8,60170,0
2016-02-09,4.77,4.82,4.71,4.8,7375,0
2016-02-10,4.8,4.8,4.77,4.8,844,0
2016-02-11,4.74,4.8299,4.7,4.82,14930,0
2016-02-12,4.7,4.7,4.7,4.7,300,0
2016-02-16,5.05,5.05,4.75,4.8,13498,0
2016-02-17,4.88,5.04,4.88,4.94,4727,0
2016-02-19,4.9,4.98,4.9,4.92,4039,0
2016-02-22,4.87,4.94,4.8,4.8,17753,0
2016-02-23,4.8,4.83,4.8,4.8,13200,0
2016-02-26,4.88,4.89,4.88,4.89,900,0
2016-02-29,4.94,4.94,4.94,4.94,200,0
2016-03-02,4.89,4.93,4.89,4.92,109003,0
2016-03-03,5.02,5.02,4.871,4.92,13540,0
2016-03-04,4.97,4.9701,4.92,4.92,13285,0
2016-03-07,4.97,5.01,4.76,4.8,11553,0
2016-03-08,4.89,4.9399,4.8,4.83,23461,0
2016-03-10,4.8699,4.9,4.86,4.9,2975,0
2016-03-11,4.814,4.9,4.814,4.9,1201,0
2016-03-14,4.95,4.95,4.87,4.87,3963,0
2016-03-15,4.92,4.96,4.8616,4.9503,7849,0
2016-03-16,4.95,4.95,4.93,4.95,1022,0
2016-03-21,4.9101,4.98,4.91,4.9499,11609,0
2016-03-22,4.84,4.95,4.8018,4.95,2373,0
2016-03-23,4.9101,4.9101,4.9,4.91,5197,0
2016-03-24,5,5,5,5,1113,0
2016-03-28,4.85,4.97,4.85,4.97,1189,0
2016-03-29,4.98,4.99,4.83,4.83,1328,0
2016-03-30,4.77,4.9,4.77,4.9,749,0
2016-03-31,4.91,4.93,4.82,4.82,5913,0
2016-04-01,4.85,4.94,4.85,4.86,22350,0
2016-04-04,4.84,4.85,4.84,4.84,1300,0
2016-04-11,4.84,4.96,4.84,4.96,2500,0
2016-04-13,4.96,4.96,4.87,4.87,716,0
2016-04-14,4.9287,5.05,4.875,5.05,42670,0
2016-04-15,5.05,5.05,4.93,4.93,4543,0
2016-04-18,4.97,5.02,4.85,4.85,5413,0
2016-04-19,4.98,5.01,4.98,5.01,1300,0
2016-04-20,5.01,5.01,5.01,5.01,3782,0
2016-04-22,4.9633,5.03,4.92,4.92,526,0
2016-04-25,5.01,5.05,5.01,5.05,14896,0
2016-04-27,5.05,5.08,5.05,5.05,13181,0
2016-04-28,5.05,5.09,5.05,5.09,2525,0
2016-05-02,5.06,5.06,5.05,5.05,1328,0
2016-05-03,5.062,5.062,5.062,5.062,500,0
2016-05-04,5.05,5.05,5.05,5.05,2764,0
2016-05-09,5.07,5.08,5.07,5.07,9829,0
2016-05-10,5.04,5.0446,5.04,5.0446,2460,0
2016-05-11,5.04,5.04,5.0389,5.04,2148,0
2016-05-12,5.03,5.03,5.01,5.01,606,0
2016-05-16,5,5.01,5,5.01,1250,0
2016-05-17,5.01,5.01,4.87,4.87,2913,0
2016-05-18,4.9799,5,4.89,4.9013,6299,0
2016-05-19,5.03,5.04,4.958,5.04,10403,0
2016-05-20,4.869,5.06,4.869,4.96,742,0
2016-05-23,5.02,5.03,5.02,5.0292,500,0
2016-05-24,5.01,5.02,5.01,5.02,596,0
2016-05-25,5.02,5.02,5.01,5.01,300,0
2016-06-01,5.02,5.03,5.02,5.03,239,0
2016-06-03,5,5.04,4.99,5.04,6200,0
2016-06-06,5,5.08,5,5.08,11000,0
2016-06-07,5.1,5.14,5.0499,5.14,12644,0
2016-06-08,5.0501,5.15,5.05,5.15,9300,0
2016-06-09,5.14,5.2,5.1389,5.19,52029,0
2016-06-10,5.18,5.25,5.18,5.24,1918,0
2016-06-13,5.25,5.25,5.055,5.25,8462,0
2016-06-14,5.22,5.27,5.11,5.25,4222,0
2016-06-15,5.24,5.25,5.12,5.24,1900,0
2016-06-16,5.08,5.3,5.08,5.29,6834,0
2016-06-17,5.29,5.4,5.29,5.4,29164,0
2016-06-20,5.37,5.37,5.09,5.09,500,0
2016-06-21,5.23,5.23,5.0601,5.0601,1301,0
2016-06-22,5.1,5.1,5,5.08,6142,0
2016-06-23,5.06,5.18,5.06,5.15,1333,0
2016-06-24,5.1,5.15,5.06,5.06,1259,0
2016-06-27,5.0868,5.0868,5,5,690,0
2016-06-28,5.05,5.14,5.044,5.14,3600,0
2016-06-29,5.05,5.13,5.03,5.0801,6521,0
2016-06-30,5.14,5.15,5.07,5.07,8075,0
2016-07-01,5.06,5.06,5.04,5.04,2800,0
2016-07-05,5.0389,5.0389,5.0389,5.0389,100,0
2016-07-06,5.04,5.06,4.99,5,31609,0
2016-07-07,4.96,5,4.96,5,13161,0
2016-07-08,5,5,5,5,500,0
2016-07-12,5,5,4.9701,4.9701,2816,0
2016-07-13,4.9692,4.9692,4.9692,4.9692,1060,0
2016-07-14,4.97,5.0001,4.97,4.97,3591,0
2016-07-15,5,5,4.9846,4.9846,3015,0
2016-07-19,4.98,4.9801,4.98,4.98,9020,0
2016-07-20,4.96,4.96,4.91,4.915,11946,0
2016-07-22,4.9792,4.9999,4.946,4.9999,9144,0
2016-07-25,4.98,5.09,4.98,5.09,4401,0
2016-07-26,5.05,5.09,5.03,5.08,2966,0
2016-07-27,5.04,5.04,5.04,5.04,3995,0
2016-07-28,5.03,5.03,5.015,5.015,3266,0
2016-07-29,5.0337,5.09,5.022,5.05,12500,0
2016-08-01,5.0501,5.09,4.99,4.99,11289,0
2016-08-02,5.01,5.01,4.95,4.95,3952,0
2016-08-03,5,5.06,4.96,5.05,104270,0
2016-08-04,5.0756,5.09,5.035,5.05,10100,0
2016-08-05,5.05,5.09,5.05,5.09,1900,0
2016-08-08,5.05,5.14,5.05,5.1044,211381,0
2016-08-09,5.129,5.129,5.129,5.129,880,0
2016-08-10,5.1148,5.19,5.1079,5.17,3007,0
2016-08-11,5.18,5.24,5.18,5.23,1535965,0
2016-08-12,5.19,5.24,5.11,5.23,21800,0
2016-08-15,5.25,5.34,5.23,5.3,57876,0
2016-08-16,5.26,5.3,5.25,5.26,8191,0
2016-08-17,5.257,5.39,5.2101,5.34,22733,0
2016-08-18,5.26,5.37,5.26,5.37,3401,0
2016-08-19,5.39,5.48,5.345,5.45,22961,0
2016-08-22,5.49,5.49,5.36,5.4,19420,0
2016-08-23,5.34,5.39,5.34,5.36,3063,0
2016-08-24,5.39,5.43,5.3257,5.33,59220,0
2016-08-25,5.38,5.39,5.3034,5.38,1783,0
2016-08-26,5.3799,5.3799,5.3,5.36,1100,0
2016-08-29,5.3559,5.4,5.32,5.39,15036,0
2016-08-30,5.33,5.41,5.33,5.33,10688,0
2016-08-31,5.3001,5.38,5.3001,5.38,2100,0
2016-09-01,5.35,5.41,5.35,5.39,2101,0
2016-09-02,5.375,5.4056,5.33,5.33,9532,0
2016-09-06,5.3,5.33,5.22,5.3,36763,0
2016-09-07,5.27,5.34,5.27,5.28,4823,0
2016-09-08,5.28,5.329,5.21,5.21,18300,0
2016-09-09,5.203,5.22,5.16,5.17,14858,0
2016-09-12,5.17,5.26,5.14,5.2,11291,0
2016-09-13,5.19,5.36,5.18,5.25,15902,0
2016-09-14,5.33,5.34,5.22,5.26,24007,0
2016-09-15,5.2563,5.33,5.25,5.26,6200,0
2016-09-16,5.26,5.95,5.2101,5.89,69403,0
2016-09-19,5.7,5.73,5.54,5.54,24478,0
2016-09-20,5.41,5.55,5.36,5.43,10793,0
2016-09-21,5.43,5.5875,5.35,5.36,8522,0
2016-09-22,5.38,5.51,5.38,5.51,5809,0
2016-09-23,5.52,5.52,5.46,5.47,3425,0
2016-09-26,5.47,5.53,5.44,5.49,12100,0
2016-09-27,5.44,5.69,5.44,5.57,77515,0
2016-09-28,5.64,5.65,5.45,5.53,39912,0
2016-09-29,5.53,5.675,5.5,5.5,12416,0
2016-09-30,5.52,5.65,5.5,5.52,5113,0
2016-10-03,5.55,5.56,5.53,5.53,1800,0
2016-10-04,5.51,5.51,5.26,5.28,11431,0
2016-10-05,5.3296,5.3296,5.25,5.25,2177,0
2016-10-06,5.26,5.365,5.26,5.33,9727,0
2016-10-07,5.3,5.3399,5.3,5.33,1507,0
2016-10-10,5.35,5.43,5.31,5.3101,31171,0
2016-10-12,5.38,5.41,5.3,5.33,30004,0
2016-10-13,5.4,5.405,5.35,5.35,22477,0
2016-10-14,5.4,5.42,5.35,5.39,33328,0
2016-10-17,5.4,5.4,5.3733,5.38,2108,0
2016-10-18,5.381,5.39,5.381,5.39,250,0
2016-10-19,5.4,5.4,5.34,5.34,2800,0
2016-10-20,5.3993,5.3993,5.395,5.395,600,0
2016-10-21,5.39,5.39,5.39,5.39,100,0
2016-10-24,5.4,5.41,5.32,5.32,5200,0
2016-10-25,5.3689,5.44,5.36,5.4,20275,0
2016-10-26,5.38,5.38,5.38,5.38,200,0
2016-10-27,5.3465,5.35,5.3465,5.35,750,0
2016-11-02,5.4,5.4,5.3,5.31,1432,0
2016-11-03,5.3,5.4,5.3,5.3,530,0
2016-11-04,5.3,5.4,5.3,5.3,2090,0
2016-11-07,5.4,5.4,5.3,5.4,6384,0
2016-11-08,5.25,5.45,5.2,5.4,8006,0
2016-11-09,5.3,5.4,5.3,5.4,31483,0
2016-11-10,5.4,5.55,5.35,5.5,43383,0
2016-11-11,5.5,5.8,5.5,5.7314,14039,0
2016-11-14,5.85,6.2,5.725,5.9,25659,0
2016-11-15,5.75,5.95,5.7,5.75,4785,0
2016-11-16,5.9,6.1,5.9,6,170599,0
2016-11-17,6.05,6.0811,5.9,6,5429,0
2016-11-18,5.995,6,5.8,5.95,20554,0
2016-11-21,5.95,6.0766,5.95,6.06,10694,0
2016-11-22,6.2,6.2,6.05,6.05,6690,0
2016-11-23,6.05,6.1014,6.05,6.05,1950,0
2016-11-25,6.2,6.2,6.05,6.05,600,0
2016-11-28,6.05,6.1,6.05,6.1,12163,0
2016-11-29,6.166,6.1735,6.05,6.1,38950,0
2016-11-30,6.05,6.1,5.9,6,31440,0
2016-12-01,5.95,6,5.95,6,1514,0
2016-12-02,6,6,5.95,5.95,6002,0
2016-12-05,5.995,6.05,5.95,5.95,7091,0
2016-12-06,6,6,5.9,5.9,15488,0
2016-12-07,5.95,6.493,5.9361,6.25,38599,0
2016-12-08,6.15,6.6,6.15,6.3,4890,0
2016-12-09,6.35,6.45,6.3,6.35,14346,0
2016-12-12,6.4,6.5,6.05,6.25,10921,0
2016-12-13,6.2,6.5,6.2,6.3904,236047,0
2016-12-14,6.4,6.45,6.3501,6.45,8582,0
2016-12-15,6.5236,6.8,6.405,6.7,48146,0
2016-12-16,6.6,6.75,6.6,6.75,31014,0
2016-12-19,6.75,6.85,6.65,6.65,3114,0
2016-12-20,6.6235,6.85,6.6225,6.8,16387,0
2016-12-21,6.7,6.9,6.7,6.75,25012,0
2016-12-22,6.75,6.75,6.6,6.6,68636,0
2016-12-23,6.6,6.65,6.6,6.65,10759,0
2016-12-27,6.65,6.7,6.625,6.65,16708,0
2016-12-28,6.6,6.6,6.575,6.6,4283,0
2016-12-29,6.5,6.5302,6.455,6.5,8772,0
2016-12-30,6.5,6.625,6.5,6.6,22769,0
2017-01-03,6.65,6.7,6.5,6.5,32129,0
2017-01-04,6.6787,6.7,6.65,6.65,1472,0
2017-01-05,6.6,6.6503,6.6,6.65,914,0
2017-01-06,6.6,6.65,6.5,6.55,9471,0
2017-01-09,6.5,6.7,6.5,6.65,2280,0
2017-01-10,6.7,6.7,6.625,6.65,14796,0
2017-01-11,6.65,6.65,6.6,6.65,1464,0
2017-01-12,6.6486,6.6486,6.6486,6.6486,210,0
2017-01-13,6.7,6.805,6.7,6.8,52569,0
2017-01-17,6.8,6.95,6.755,6.95,8345,0
2017-01-18,6.9,7,6.9,6.95,15583,0
2017-01-20,7.2,7.2,7.1,7.1,60760,0
2017-01-23,7.1,7.1,6.75,6.875,44457,0
2017-01-24,6.85,7.2,6.85,7.05,30764,0
2017-01-25,7,7.1,6.95,7.1,8101,0
2017-01-26,7,7.075,7,7,4212,0
2017-01-27,7,7.05,7,7.05,702,0
2017-01-30,7.05,7.1,6.85,6.85,18193,0
2017-01-31,7,7,6.925,6.925,4977,0
2017-02-01,7,7.2,7,7.15,14211,0
2017-02-02,7.1,7.345,7.1,7.25,10950,0
2017-02-03,7.4,7.75,7.35,7.75,9626,0
2017-02-06,7.55,7.69,6.8482,7.5,9557,0
2017-02-07,7.475,7.7,7.475,7.65,7322,0
2017-02-08,7.65,7.75,7.305,7.55,33125,0
2017-02-09,7.45,7.7,7.45,7.5,5219,0
2017-02-10,7.4,8.25,7.3467,7.9,37580,0
2017-02-13,7.9,8.1,7.825,7.85,22144,0
2017-02-14,7.86,8,7.86,8,9468,0
2017-02-15,7.9,7.9286,7.35,7.4824,12337,0
2017-02-16,7.545,7.8,7.545,7.75,31527,0
2017-02-17,7.7,7.95,7.7,7.85,6829,0
2017-02-21,7.85,7.85,7.65,7.7,12395,0
2017-02-22,7.8,7.8,7.65,7.8,2476,0
2017-02-23,7.845,7.85,7.6677,7.725,10814,0
2017-02-24,7.7,7.8329,7.5,7.5,12750,0
2017-02-27,7.55,8,7.55,8,15114,0
2017-02-28,7.95,8,7.75,7.9,11224,0
2017-03-01,8,8.05,7.91,8,11776,0
2017-03-02,8.025,8.1,7.972,8.1,9319,0
2017-03-03,8,8.05,8,8.05,1215,0
2017-03-06,8,8,7.75,7.75,4206,0
2017-03-07,7.825,7.8283,7.65,7.65,5590,0
2017-03-08,7.7,7.95,7.4,7.95,30144,0
2017-03-09,7.9,8.075,7.9,8.05,70215,0
2017-03-10,8.05,8.05,8,8,6583,0
2017-03-13,8.05,8.05,7.8,8.05,11496,0
2017-03-14,8,8,7.75,7.9,5259,0
2017-03-15,8,8.25,7.85,7.9,8760,0
2017-03-16,7.85,7.95,7.85,7.95,5130,0
2017-03-17,7.974,8.1,7.9,8.1,221714,0
2017-03-20,8.05,8.1,8,8,33476,0
2017-03-21,7.972,8.05,7.7,7.85,8023,0
2017-03-22,7.75,7.85,7.65,7.7,54194,0
2017-03-23,7.7717,7.9,7.675,7.675,4183,0
2017-03-24,7.6715,7.7,7.6715,7.7,700,0
2017-03-27,7.8,7.85,7.65,7.75,8761,0
2017-03-28,7.8334,7.85,7.65,7.65,963,0
2017-03-29,7.75,7.7939,7.64,7.7,5177,0
2017-03-30,7.7,8,7.7,8,11302,0
2017-03-31,7.95,7.95,7.85,7.85,686,0
2017-04-03,7.7,7.8,7.4,7.4,43366,0
2017-04-04,7.45,7.55,6.855,7.15,40867,0
2017-04-05,7.25,7.2827,7.15,7.2,7713,0
2017-04-06,7.2,7.35,7.05,7.3,28424,0
2017-04-07,7.3,7.3224,7.2,7.275,30356,0
2017-04-10,7.35,7.4326,7.25,7.35,16879,0
2017-04-11,7.39,7.45,7.35,7.35,5184,0
2017-04-12,7.44,7.44,7.25,7.25,11873,0
2017-04-13,7.25,7.25,7.005,7.005,6542,0
2017-04-17,7.15,7.2,7,7.095,5810,0
2017-04-18,7.1,7.1,6.9,6.9,2260,0
2017-04-19,6.95,6.95,6.85,6.85,2577,0
2017-04-20,6.8197,6.9,6.8,6.9,3321,0
2017-04-21,6.934,6.95,6.8,6.8,10784,0
2017-04-24,6.9,6.9,6.8,6.85,7618,0
2017-04-25,6.85,6.85,6.75,6.8,1921,0
2017-04-26,6.8,6.95,6.8,6.95,10893,0
2017-04-27,6.94,6.95,6.8862,6.95,7305,0
2017-04-28,6.99,7.245,6.95,7.245,16196,0
2017-05-01,7.25,7.5,7.05,7.05,33465,0
2017-05-02,7.1294,7.15,7.0706,7.1,2266,0
2017-05-04,7.1,7.125,6.9,6.91,11593,0
2017-05-05,6.9,7.05,6.9,7.05,4029,0
2017-05-08,7.072,7.15,7,7.15,3333,0
2017-05-09,7.1,7.1,7.1,7.1,889,0
2017-05-10,7.3456,7.3456,7.3456,7.3456,400,0
2017-05-11,7.15,7.35,7.1298,7.35,2651,0
2017-05-12,7.1708,7.3,7.1708,7.25,1593,0
2017-05-15,7.2,7.2,7.05,7.15,1590,0
2017-05-16,7.05,7.15,7.05,7.1,11229,0
2017-05-17,7.05,7.0659,7.05,7.0659,7654,0
2017-05-18,7.05,7.05,7.05,7.05,1543,0
2017-05-19,7,7,6.95,7,11034,0
2017-05-22,6.8,7,6.8,7,9534,0
2017-05-23,7.2,7.25,7,7.25,7960,0
2017-05-24,7.2,7.5,7.075,7.5,4517,0
2017-05-25,7.36,7.6,7.36,7.6,9714,0
2017-05-26,7.35,7.35,7.3,7.35,2220,0
2017-05-30,7.45,7.5,7.4,7.45,23882,0
2017-05-31,7.45,7.55,7.45,7.45,11843,0
2017-06-01,7.4,7.45,7.35,7.4,102594,0
2017-06-02,7.35,7.6,7.25,7.6,2190,0
2017-06-05,7.6,7.65,7.5,7.65,20364,0
2017-06-06,7.65,7.7,7.505,7.55,7892,0
2017-06-07,7.455,7.55,7.255,7.55,12523,0
2017-06-08,7.45,7.65,7.45,7.6065,10599,0
2017-06-09,7.65,7.9167,7.6,7.65,8232,0
2017-06-12,7.5,7.65,7.3,7.3,2869,0
2017-06-13,7.45,7.45,7.3,7.3,1150,0
2017-06-14,7.25,7.26,7.1,7.15,7424,0
2017-06-15,7.1,7.3,7.1,7.25,1897,0
2017-06-16,7.2,7.2,7.05,7.05,7765,0
2017-06-19,7.1,7.1,7.05,7.05,4290,0
2017-06-21,7.15,7.2,7.1,7.2,5420,0
2017-06-22,7.45,7.45,7.1,7.35,3515,0
2017-06-23,7.35,7.5,7.35,7.5,4106,0
2017-06-26,7.55,7.55,7.15,7.5,6468,0
2017-06-27,7.45,7.45,7.425,7.425,370,0
2017-06-28,7.4174,7.5676,7.25,7.4,4729,0
2017-06-29,7.4,7.55,7.4,7.45,5028,0
2017-06-30,7.1747,7.65,7.16,7.6,8398,0
2017-07-03,7.4,7.5,7.3,7.3,7031,0
2017-07-05,7.25,7.2906,7.2,7.2906,3751,0
2017-07-06,7.225,7.225,7.2,7.2,1032,0
2017-07-07,7.3,7.35,7.2,7.3,621,0
2017-07-10,7.3,7.325,7.3,7.325,678,0
2017-07-11,7.3,7.45,7.3,7.35,1221,0
2017-07-12,7.7,7.7,7.5,7.5,1707,0
2017-07-13,7.6,7.65,7.4,7.6,16503,0
2017-07-14,7.65,7.65,7.6,7.6,3929,0
2017-07-17,7.55,7.55,7.55,7.55,2202,0
2017-07-18,7.5,7.5,7.45,7.46,5577,0
2017-07-19,7.6,7.6,7.5,7.5,2617,0
2017-07-20,7.6,7.6,7.45,7.45,14375,0
2017-07-21,7.5,7.5,7.45,7.45,1994,0
2017-07-25,7.7,7.8,7.6,7.6,3226,0
2017-07-27,7.7,7.9,7.7,7.9,215921,0
2017-07-28,8,8.1,7.75,7.75,48280,0
2017-07-31,7.85,8.05,7.85,8,25957,0
2017-08-01,8.05,8.05,8.05,8.05,302,0
2017-08-02,8.1,8.35,7.8,7.8,46941,0
2017-08-03,8.05,8.05,7.85,7.95,1723,0
2017-08-04,8,8,7.85,7.85,2114,0
2017-08-07,8,8,7.8,7.86,5485,0
2017-08-08,7.9,7.9,7.9,7.9,6433,0
2017-08-09,7.8,7.85,7.75,7.8,4584,0
2017-08-10,7.75,7.8,7.7395,7.74,61079,0
2017-08-11,7.85,7.85,7.75,7.75,21860,0
2017-08-14,7.9,8,7.85,8,2511,0
2017-08-15,8,8.15,7.9,8.15,13206,0
2017-08-16,8.15,8.5,8.15,8.35,11524,0
2017-08-17,8.4382,8.4382,8.15,8.15,1577,0
2017-08-18,8.3317,8.5,8.3,8.5,14107,0
2017-08-21,8.495,8.495,8.4,8.45,1326,0
2017-08-22,8.4,8.4,8.1,8.1,7736,0
2017-08-23,8.2,8.2,8,8.025,28072,0
2017-08-24,7.95,8,7.95,7.975,17685,0
2017-08-25,8,8,7.85,7.85,2550,0
2017-08-28,7.95,8,7.9,7.9,4036,0
2017-08-29,7.9781,7.9781,7.9781,7.9781,1404,0
2017-08-31,8,8,7.95,7.95,2994,0
2017-09-01,7.95,8,7.9,8,7955,0
2017-09-05,7.85,7.95,7.8,7.8,7235,0
2017-09-06,7.95,8,7.8,7.8,6181,0
2017-09-07,7.85,7.85,7.85,7.85,514,0
2017-09-08,7.9,7.9,7.8486,7.85,1308,0
2017-09-11,7.8,7.9,7.8,7.9,2495,0
2017-09-12,7.8,7.8565,7.8,7.8,2080,0
2017-09-13,7.8,7.8,7.8,7.8,338,0
2017-09-14,7.8,7.85,7.75,7.75,713,0
2017-09-15,7.9,8,7.85,8,3578,0
2017-09-18,8,8,7.8,7.9004,2899,0
2017-09-19,7.8666,7.8666,7.8,7.805,4552,0
2017-09-20,7.9,7.9,7.8744,7.8744,1052,0
2017-09-21,7.85,7.91,7.85,7.91,2714,0
2017-09-22,7.95,8,7.8,8,4491,0
2017-09-25,7.9,7.9,7.9,7.9,464,0
2017-09-27,7.95,7.95,7.95,7.95,196,0
2017-09-28,11.35,11.35,11.15,11.25,1204901,0
2017-09-29,11.2,11.5,11.2,11.35,2273113,0
2017-10-02,11.35,11.4,11.35,11.35,45189,0
2017-10-03,11.4,11.75,11.375,11.5,79486,0
2017-10-04,11.5,11.55,11.384,11.5,82962,0
2017-10-05,11.4,11.7,11.4,11.5,23043,0
2017-10-06,11.55,11.6,11.4,11.6,15531,0
2017-10-09,11.6,11.6,11.5,11.6,7882,0
2017-10-10,11.6,11.625,11.45,11.5,98898,0
2017-10-11,11.5,11.6,11.5,11.55,17290,0
2017-10-12,11.55,11.6,11.55,11.6,16697,0
2017-10-13,11.6,11.6,11.45,11.55,94088,0
2017-10-16,11.5,11.65,11.45,11.6,90608,0
2017-10-17,11.5,11.55,11.5,11.5,32777,0
2017-10-18,11.473,11.6,11.455,11.5,20603,0
2017-10-19,11.45,11.6,11.45,11.6,6052,0
2017-10-20,11.6,11.6,11.505,11.55,47561,0
2017-10-23,11.45,11.6,11.45,11.55,23125,0
2017-10-24,11.6,11.7,11.55,11.65,28024,0
2017-10-25,11.65,11.95,11.65,11.775,127647,0
2017-10-26,11.75,12,11.7,11.85,44441,0
2017-10-27,11.9,12.05,11.9,12.05,12749,0
2017-10-30,12.05,12.05,11.85,11.9,5580,0
2017-10-31,11.9,11.95,11.9,11.95,5191,0
2017-11-01,11.95,11.95,11.7,11.9,4003,0
2017-11-02,11.8,11.95,11.65,11.95,13809,0
2017-11-03,11.9,11.95,11.85,11.85,581,0
2017-11-06,11.85,11.85,11.8,11.8,521,0
2017-11-07,11.75,11.9,11.7,11.775,3311,0
2017-11-08,11.85,11.85,11.6,11.65,17001,0
2017-11-09,11.65,11.65,11.65,11.65,1704,0
2017-11-10,11.75,11.75,11.65,11.65,2941,0
