Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.65,9.65,9.65,9.65,133,0
2005-02-28,9.37,9.37,9.37,9.37,733,0
2005-03-03,9.76,9.76,9.76,9.76,133,0
2005-03-09,9.62,9.62,9.47,9.47,3576,0
2005-03-11,9.39,9.39,9.39,9.39,146,0
2005-03-15,9.62,9.62,9.58,9.58,1470,0
2005-03-22,9.62,9.62,9.62,9.62,3327,0
2005-03-23,9.39,9.39,9.39,9.39,133,0
2005-03-24,9.54,9.54,9.54,9.54,5324,0
2005-03-29,9.54,9.54,9.54,9.54,3327,0
2005-03-30,9.4,9.4,9.4,9.4,266,0
2005-04-01,9.54,9.77,9.54,9.73,13695,0
2005-04-04,9.54,9.77,9.54,9.77,798,0
2005-04-06,9.69,9.8,9.62,9.8,5324,0
2005-04-07,9.54,9.84,9.54,9.84,266,0
2005-04-11,9.58,9.77,9.58,9.77,266,0
2005-04-12,9.39,9.77,9.39,9.54,68945,0
2005-04-13,9.65,9.65,9.28,9.28,9183,0
2005-04-14,9.39,9.39,9.39,9.39,133,0
2005-04-15,9.58,9.58,9.54,9.54,1597,0
2005-04-18,9.47,9.5,9.43,9.5,1863,0
2005-04-19,9.26,9.54,9.26,9.54,665,0
2005-04-20,9.58,9.58,9.54,9.54,5723,0
2005-04-21,9.58,9.62,9.58,9.58,665,0
2005-04-22,9.58,9.58,9.27,9.27,3463,0
2005-04-26,9.47,9.47,9.47,9.47,2528,0
2005-04-27,9.24,9.58,9.24,9.47,1380,0
2005-04-28,9.58,9.58,9.58,9.58,665,0
2005-04-29,9.58,9.58,9.58,9.58,2395,0
2005-05-02,9.74,9.76,9.54,9.58,1485,0
2005-05-03,9.62,9.62,9.58,9.62,2262,0
2005-05-04,9.58,9.58,9.58,9.58,930,0
2005-05-10,9.73,9.73,9.54,9.54,5190,0
2005-05-13,10.52,10.52,9.84,9.92,18049,0
2005-05-16,10.14,10.14,9.69,9.69,5978,0
2005-05-18,9.58,9.69,9.39,9.58,14241,0
2005-05-20,10.33,10.33,9.69,9.95,412,0
2005-05-23,9.69,9.77,9.69,9.77,2395,0
2005-05-24,9.77,9.77,9.47,9.47,2663,0
2005-05-26,9.77,9.77,9.77,9.77,399,0
2005-05-27,9.69,9.69,9.68,9.68,1197,0
2005-05-31,9.65,9.65,9.54,9.65,1863,0
2005-06-01,9.83,9.83,9.83,9.83,266,0
2005-06-02,9.7,9.7,9.65,9.68,666,0
2005-06-03,10.32,10.32,9.58,9.58,1338,0
2005-06-06,9.69,9.69,9.69,9.69,4658,0
2005-06-07,9.69,9.77,9.69,9.69,2697,0
2005-06-08,9.69,9.69,9.54,9.65,2795,0
2005-06-10,9.69,9.69,9.69,9.69,532,0
2005-06-14,9.69,9.69,9.68,9.68,5856,0
2005-06-16,9.75,9.75,9.75,9.75,931,0
2005-06-17,9.76,9.77,9.76,9.77,40928,0
2005-06-21,9.77,10.14,9.77,9.99,40475,0
2005-06-22,10.44,10.44,10.32,10.37,931,0
2005-07-07,10.37,10.37,10.33,10.33,798,0
2005-07-08,10.33,10.33,10.33,10.33,1331,0
2005-07-11,10.33,10.41,10.33,10.33,9938,0
2005-07-12,10.33,10.33,10.33,10.33,798,0
2005-07-13,10.34,10.41,10.33,10.33,6921,0
2005-07-14,10.52,11.16,10.52,11.08,532,0
2005-07-15,11.08,11.16,11.08,11.08,2262,0
2005-07-18,11.08,11.12,11.08,11.08,1517,0
2005-07-19,11.08,11.08,11.08,11.08,266,0
2005-07-20,11.04,11.08,11.04,11.04,1331,0
2005-07-22,11.08,11.16,11.08,11.1,9317,0
2005-07-25,11.31,11.65,11.31,11.65,2536,0
2005-07-26,12.02,12.38,12.02,12.38,532,0
2005-07-27,12.36,12.4,11.95,11.95,12511,0
2005-07-28,12.21,12.21,12.21,12.21,597,0
2005-08-02,12.37,12.38,12.1,12.1,1464,0
2005-08-03,12.01,12.01,12.01,12.01,1064,0
2005-08-04,12.01,12.01,12.01,12.01,798,0
2005-08-05,12.01,12.01,11.88,11.98,1597,0
2005-08-09,11.92,12.01,11.8,11.8,22304,0
2005-08-10,12.02,12.02,12.02,12.02,266,0
2005-08-15,11.86,11.86,11.83,11.83,931,0
2005-08-17,11.83,11.83,11.83,11.83,161,0
2005-08-19,11.63,11.66,11.63,11.66,532,0
2005-08-26,11.63,12.02,11.63,12.02,532,0
2005-08-30,11.95,11.95,11.95,11.95,133,0
2005-08-31,11.98,11.98,11.98,11.98,399,0
2005-09-06,11.98,11.98,11.91,11.91,798,0
2005-09-12,11.95,11.95,10.52,11.19,2262,0
2005-09-14,11.19,11.23,11.19,11.23,266,0
2005-09-15,11.25,11.25,11.23,11.23,1160,0
2005-09-21,11.23,11.23,11.19,11.19,266,0
2005-09-30,11.19,11.19,11.19,11.19,665,0
2005-10-03,11.8,11.83,11.8,11.83,665,0
2005-10-06,12.4,12.4,12.4,12.4,266,0
2005-10-13,12.4,12.4,12.4,12.4,3564,0
2005-10-14,12.4,12.4,12.4,12.4,1297,0
2005-10-17,12.12,12.4,12.12,12.4,2249,0
2005-10-18,12.28,12.28,12.28,12.28,665,0
2005-10-20,12.35,12.35,12.35,12.35,139,0
2005-10-21,12.21,12.25,12.21,12.21,4658,0
2005-10-24,12.21,12.28,12.21,12.28,4259,0
2005-10-25,12.25,12.25,12.21,12.21,1730,0
2005-10-26,12.25,12.25,12.02,12.2,2405,0
2005-10-28,12.06,12.06,12.06,12.06,133,0
2005-10-31,11.98,11.98,11.95,11.95,1064,0
2005-11-01,11.98,11.98,11.95,11.98,931,0
2005-11-02,11.95,11.95,11.95,11.95,532,0
2005-11-07,12.01,12.1,12.01,12.1,2305,0
2005-11-08,12.67,12.67,11.95,12.02,1597,0
2005-11-09,11.46,11.46,11.46,11.46,133,0
2005-11-10,11.4,11.89,11.4,11.89,798,0
2005-11-15,12.02,12.02,12.02,12.02,1331,0
2005-11-16,12.02,12.19,12.02,12.19,3256,0
2005-11-18,12.66,12.66,12.66,12.66,665,0
2005-11-21,12.66,12.66,12.66,12.66,5989,0
2005-11-23,12.69,13.52,12.69,13.41,1197,0
2005-11-25,13.41,13.41,13.37,13.37,931,0
2005-11-28,13.52,13.52,13.15,13.22,12415,0
2005-11-29,13.64,14.05,13.64,13.64,6171,0
2005-11-30,14.69,14.69,14.63,14.67,907,0
2005-12-01,14.56,16.34,14.56,16.34,1700,0
2005-12-02,16.32,16.32,12.89,13.47,23265,0
2005-12-05,13.4,13.5,13.4,13.4,605,0
2005-12-06,13.38,13.38,13.31,13.31,1331,0
2005-12-07,13.42,13.42,13.39,13.4,629,0
2005-12-08,13.64,13.64,13.45,13.6,1455,0
2005-12-09,14.64,14.64,13.51,14.01,726,0
2005-12-12,13.69,13.95,13.69,13.69,1331,0
2005-12-14,13.77,13.77,13.77,13.77,183,0
2005-12-15,13.8,13.8,13.7,13.7,665,0
2005-12-19,13.43,13.55,13.33,13.55,1333,0
2005-12-20,13.64,13.64,13.64,13.64,468,0
2005-12-21,14.01,14.55,14.01,14.55,278,0
2005-12-22,13.82,13.84,13.82,13.84,847,0
2005-12-27,13.64,13.64,12.81,13.63,605,0
2005-12-28,13.55,13.55,13.55,13.55,121,0
2005-12-29,13.55,13.55,13.55,13.55,121,0
2005-12-30,13.94,15.7,13.55,13.55,1815,0
2006-01-04,13.89,14.05,13.89,14.05,484,0
2006-01-05,14.05,14.05,14.05,14.05,817,0
2006-01-06,14.05,14.05,14.05,14.05,121,0
2006-01-10,14.05,14.05,14.05,14.05,136,0
2006-01-11,13.84,13.84,13.84,13.84,124,0
2006-01-17,13.55,13.55,13.55,13.55,627,0
2006-01-18,13.4,13.4,13.4,13.4,425,0
2006-01-19,14.05,14.31,14.05,14.26,2113,0
2006-01-23,14.54,14.54,14.54,14.54,266,0
2006-01-30,15.09,15.09,15.09,15.09,666,0
2006-01-31,15.5,15.51,15.33,15.33,1716,0
2006-02-02,16.24,16.24,16.24,16.24,121,0
2006-02-03,16.37,16.37,16,16,5984,0
2006-02-06,16,16.07,16,16.03,6812,0
2006-02-07,16.03,16.03,16.03,16.03,375,0
2006-02-13,15.9,16.16,15.9,16.16,1032,0
2006-02-14,15.59,15.59,15.59,15.59,246,0
2006-02-28,16.32,16.32,16.32,16.32,1673,0
2006-03-01,16.36,17.36,16.12,16.12,3569,0
2006-03-02,16.53,16.53,16.53,16.53,242,0
2006-03-03,16.53,16.53,16.53,16.53,1936,0
2006-03-06,16.53,16.53,16.53,16.53,121,0
2006-03-07,16.53,16.53,15.73,15.73,3454,0
2006-03-08,16.39,16.39,16.39,16.39,363,0
2006-03-09,16.45,16.45,16.45,16.45,1210,0
2006-03-10,16.45,16.57,16.45,16.57,1822,0
2006-03-13,16.6,16.6,16.57,16.57,363,0
2006-03-14,16.12,16.12,16.12,16.12,665,0
2006-03-15,16.32,16.32,16.12,16.32,4307,0
2006-03-16,16.32,16.32,16.32,16.32,181,0
2006-03-17,16.2,16.2,16.2,16.2,1657,0
2006-03-20,16.12,16.12,16.12,16.12,242,0
2006-03-21,16.24,16.24,16.12,16.12,5102,0
2006-03-23,16.19,16.19,16.19,16.19,606,0
2006-03-24,16.6,16.6,16.6,16.6,121,0
2006-03-27,16.57,16.57,16.57,16.57,121,0
2006-03-28,16.67,16.67,16.67,16.67,544,0
2006-03-31,16.69,16.69,16.69,16.69,124,0
2006-04-03,16.69,16.69,16.69,16.69,423,0
2006-04-04,16.33,16.33,16.32,16.32,665,0
2006-04-06,16.53,16.53,16.53,16.53,605,0
2006-04-07,16.32,16.32,16.13,16.14,1782,0
2006-04-13,16.21,16.32,16.21,16.21,726,0
2006-04-17,15.35,15.69,15.35,15.45,7171,0
2006-04-19,15.36,15.64,15.34,15.64,2023,0
2006-04-20,15.3,15.3,14.88,14.88,3340,0
2006-04-21,15.29,15.54,15.29,15.5,1161,0
2006-04-25,15.62,15.62,15.62,15.62,601,0
2006-04-27,15.58,16.74,15.58,16.59,2976,0
2006-04-28,15.4,16.61,15.4,16.35,4612,0
2006-05-01,16.61,16.61,16.12,16.45,1331,0
2006-05-02,16.53,16.53,15.87,16.03,2299,0
2006-05-04,16.45,17.15,16.45,17.15,981,0
2006-05-05,17.15,17.15,17.15,17.15,503,0
2006-05-08,17.15,17.15,17.15,17.15,605,0
2006-05-09,17.07,17.15,17.03,17.15,1210,0
2006-05-10,17.07,17.07,17.03,17.03,3146,0
2006-05-11,17.11,17.11,17.11,17.11,605,0
2006-05-12,16.94,16.94,16.94,16.94,217,0
2006-05-15,16.94,16.94,16.94,16.94,363,0
2006-05-16,17.11,17.11,16.94,17.11,2057,0
2006-05-17,16.94,16.94,16.94,16.94,1210,0
2006-05-18,16.94,16.94,16.94,16.94,1537,0
2006-05-19,16.83,16.86,16.83,16.86,1694,0
2006-05-22,16.53,16.53,16.53,16.53,520,0
2006-05-23,16.53,16.53,16.53,16.53,2528,0
2006-05-24,16.52,16.53,16.52,16.53,1573,0
2006-05-31,16.53,16.59,16.12,16.12,4236,0
2006-06-01,16.53,16.53,16.53,16.53,1210,0
2006-06-06,15.99,15.99,15.99,15.99,1708,0
2006-06-14,16.51,16.52,16.51,16.52,726,0
2006-06-16,15.96,16.12,15.91,15.93,3841,0
2006-06-19,16.12,16.5,16.11,16.5,1331,0
2006-06-20,16.12,16.12,16.12,16.12,242,0
2006-06-21,16.32,16.32,16.12,16.12,786,0
2006-06-22,16.12,16.12,16.12,16.12,242,0
2006-06-23,15.91,15.91,15.91,15.91,121,0
2006-06-27,16.32,16.32,16.32,16.32,308,0
2006-06-30,15.7,16.32,15.7,16.32,2479,0
2006-07-07,16.71,16.71,16.71,16.71,484,0
2006-07-10,16.69,16.69,16.61,16.65,2359,0
2006-07-11,16.15,16.15,16.05,16.05,2117,0
2006-07-18,15.83,15.83,15.77,15.77,1587,0
2006-07-21,16.53,16.53,16.53,16.53,242,0
2006-07-27,16.45,16.45,16.45,16.45,242,0
2006-07-28,16,16,16,16,407,0
2006-07-31,15.85,15.85,15.85,15.85,146,0
2006-08-03,16.12,16.12,16.12,16.12,121,0
2006-08-04,16.12,16.12,15.74,15.74,613,0
2006-08-14,15.74,15.74,15.64,15.74,995,0
2006-08-17,15.72,15.72,15.72,15.72,719,0
2006-08-21,15.95,15.95,15.95,15.95,121,0
2006-08-23,15.83,15.83,15.83,15.83,140,0
2006-08-28,15.7,15.7,15.37,15.37,242,0
2006-08-30,15.92,16.49,15.29,16.49,8109,0
2006-09-13,16.11,16.11,16.11,16.11,121,0
2006-09-14,15.46,15.46,15.46,15.46,279,0
2006-09-19,15.57,15.57,15.57,15.57,733,0
2006-09-27,15.5,15.5,15.5,15.5,242,0
2006-10-02,15.38,15.38,15.38,15.38,733,0
2006-10-03,15.91,16.52,15.88,16.52,876,0
2006-10-04,15.79,16.49,15.79,16.49,423,0
2006-10-05,15.96,15.96,15.96,15.96,3166,0
2006-10-10,16.2,16.32,16.2,16.32,359,0
2006-10-11,16.28,16.32,16.28,16.32,1028,0
2006-10-12,15.64,15.64,15.64,15.64,242,0
2006-10-20,16.25,16.25,16.25,16.25,605,0
2006-10-23,16.3,16.32,16.14,16.14,11864,0
2006-10-24,16.12,16.12,16.03,16.03,10397,0
2006-10-25,15.74,15.74,15.74,15.74,121,0
2006-10-26,16.93,16.93,16.93,16.93,695,0
2006-10-27,16.74,16.9,16.02,16.9,4752,0
2006-10-30,15.7,17.29,15.7,16.79,2180,0
2006-10-31,16.12,17.12,16.12,16.94,1525,0
2006-11-01,16.95,17.73,16.95,17.73,701,0
2006-11-07,17.27,17.34,17.26,17.26,2321,0
2006-11-09,17.71,17.72,16.87,17.16,2568,0
2006-11-10,16.87,16.87,16.87,16.87,222,0
2006-11-15,16.95,16.95,16.95,16.95,220,0
2006-11-16,17.31,17.31,17.31,17.31,550,0
2006-11-22,17.27,17.27,17.27,17.27,964,0
2006-11-27,17.35,17.55,17.35,17.55,660,0
2006-12-04,16.9,17.13,16.9,17,1435,0
2006-12-05,17.03,17.03,17.03,17.03,146,0
2006-12-06,17.3,17.3,17.3,17.3,2527,0
2006-12-12,16.86,16.86,16.45,16.45,440,0
2007-01-03,16.82,16.82,16.77,16.77,820,0
2007-01-09,17.05,17.05,17.05,17.05,438,0
2007-01-10,17.05,17.05,17.05,17.05,391,0
2007-01-11,17.41,17.41,17.41,17.41,671,0
2007-01-17,17.4,17.4,17.4,17.4,110,0
2007-01-18,17.05,17.05,17.05,17.05,400,0
2007-01-22,17.4,17.4,17.4,17.4,561,0
2007-01-23,16.57,16.57,16.57,16.57,110,0
2007-01-25,16.59,16.6,16.59,16.6,438,0
2007-01-26,17.08,17.08,17.08,17.08,165,0
2007-02-05,17,17,17,17,110,0
2007-02-13,16.68,16.68,15.46,16.13,2750,0
2007-02-20,15.5,15.5,15.5,15.5,499,0
2007-02-21,15.57,15.57,15.55,15.55,330,0
2007-02-26,15.55,15.57,15.55,15.57,231,0
2007-02-27,15.81,15.82,15.81,15.82,484,0
2007-03-01,16.12,16.12,16.12,16.12,473,0
2007-03-07,15.76,16.12,15.76,16.12,363,0
2007-03-08,15.92,16.07,15.92,16.07,2053,0
2007-03-13,16.32,16.32,16.32,16.32,499,0
2007-03-14,15.82,15.82,15.73,15.73,1650,0
2007-03-20,15.72,15.72,15.72,15.72,363,0
2007-03-21,15.73,15.74,15.73,15.74,345,0
2007-03-30,16.08,16.08,16.08,16.08,110,0
2007-04-03,15.77,15.77,15.77,15.77,375,0
2007-04-09,16.08,16.08,16.08,16.08,110,0
2007-04-10,16.23,16.23,16.23,16.23,497,0
2007-04-24,15.73,15.73,15.73,15.73,561,0
2007-05-01,16.14,16.14,16.12,16.12,220,0
2007-05-02,15.73,15.73,15.73,15.73,315,0
2007-05-03,15.73,15.73,15.73,15.73,220,0
2007-05-08,15.73,15.73,15.73,15.73,110,0
2007-05-14,15.9,15.91,15.9,15.91,1137,0
2007-05-15,15.91,15.91,15.91,15.91,1435,0
2007-05-16,15.86,15.86,15.86,15.86,110,0
2007-05-23,15.86,15.91,15.86,15.91,2676,0
2007-05-29,15.91,15.91,15.91,15.91,1100,0
2007-06-06,15.91,15.91,15.91,15.91,1100,0
2007-06-13,15.82,15.82,15.82,15.82,220,0
2007-06-14,15.91,15.91,15.91,15.91,5060,0
2007-06-18,16.49,16.5,16.49,16.5,220,0
2007-06-19,16.49,16.49,16.49,16.49,291,0
2007-06-21,15.45,15.45,15.45,15.45,723,0
2007-06-25,15.91,15.91,15.45,15.45,550,0
2007-06-26,15.23,15.23,15.23,15.23,110,0
2007-07-02,15.45,15.45,15.45,15.45,330,0
2007-07-05,15.23,15.23,15.23,15.23,110,0
2007-07-06,15.23,15.23,14.64,14.64,220,0
2007-07-11,15.17,15.17,15.17,15.17,110,0
2007-07-12,15.23,15.23,15.23,15.23,419,0
2007-07-13,14.86,14.86,14.77,14.86,907,0
2007-07-16,14.86,14.86,14.86,14.86,365,0
2007-07-17,14.89,14.89,14.77,14.77,366,0
2007-07-20,14.77,14.77,14.77,14.77,133,0
2007-07-23,15,15,15,15,110,0
2007-07-24,15,15,15,15,997,0
2007-07-26,14.77,15.05,14.43,15.05,877,0
2007-07-27,14.23,14.23,14.23,14.23,917,0
2007-07-30,15.2,15.2,14.55,14.55,660,0
2007-07-31,15.23,15.23,15.23,15.23,330,0
2007-08-02,15.23,15.23,15.23,15.23,110,0
2007-08-03,15.23,15.23,15.23,15.23,220,0
2007-08-06,15,15.05,13.68,13.82,3135,0
2007-08-07,15.23,15.23,14.15,14.15,1811,0
2007-08-16,15.22,15.23,15.22,15.23,927,0
2007-08-17,14.77,14.91,14.77,14.91,220,0
2007-08-20,14.86,14.97,14.86,14.86,440,0
2007-08-23,15.23,15.23,15.23,15.23,242,0
2007-08-31,14.12,14.15,14.12,14.15,440,0
2007-09-05,14.37,14.45,14.37,14.45,587,0
2007-09-06,14.32,14.41,14.32,14.32,1210,0
2007-09-07,14.09,14.09,14.09,14.09,110,0
2007-09-10,14.32,14.32,14.32,14.32,319,0
2007-09-11,14.32,14.32,13.64,13.64,2337,0
2007-09-13,13.64,13.64,13.62,13.64,550,0
2007-09-14,13.64,13.64,13.64,13.64,880,0
2007-09-17,13.25,13.92,12.59,13.92,1210,0
2007-09-18,13.91,14.7,13.81,14.7,1279,0
2007-09-19,14.57,14.65,14.09,14.28,1059,0
2007-09-20,14.28,14.28,14.28,14.28,308,0
2007-10-01,13.4,13.4,13.4,13.4,121,0
2007-10-02,13.64,13.64,13.64,13.64,110,0
2007-10-03,13.62,13.62,13.62,13.62,1554,0
2007-10-04,14.08,14.08,14.08,14.08,110,0
2007-10-15,13.5,13.5,13.5,13.5,110,0
2007-10-16,13.55,13.57,13.54,13.57,1036,0
2007-10-18,13.6,14.09,13.6,14.09,880,0
2007-10-19,14.09,14.09,14.09,14.09,110,0
2007-10-25,13.86,13.86,13.86,13.86,170,0
2007-10-26,13.64,13.7,13.64,13.7,220,0
2007-10-29,13.49,13.8,13.46,13.46,1101,0
2007-10-31,13.59,14.09,13.49,14.05,1760,0
2007-11-01,14.04,14.58,13.49,14.58,550,0
2007-11-06,15,15,15,15,110,0
2007-11-07,14.42,14.46,14.15,14.45,5390,0
2007-11-08,14.18,14.18,14.18,14.18,330,0
2007-11-09,14.18,14.21,14.18,14.18,880,0
2007-11-13,14.18,14.55,14.18,14.55,2926,0
2007-11-15,14.55,14.55,14.18,14.18,1049,0
2007-11-16,14.54,14.61,14.54,14.61,550,0
2007-11-19,14.94,15.23,14.55,14.55,14141,0
2007-11-20,14.28,14.28,14.28,14.28,110,0
2007-11-21,15.25,15.25,15.25,15.25,1000,0
2007-11-29,15.1,15.1,13.4,14,3861,0
2007-11-30,14.01,14.01,14.01,14.01,400,0
2007-12-05,14.01,14.01,12.72,12.72,666,0
2007-12-07,15.74,16.1,12.5,13.81,2300,0
2007-12-11,13.15,13.15,13.15,13.15,200,0
2007-12-12,13.94,15.2,13.94,15.15,1600,0
2007-12-13,15.1,15.1,13.69,14.61,700,0
2007-12-14,14.61,14.61,14.2,14.2,200,0
2007-12-17,15.62,15.62,15.62,15.62,200,0
2007-12-18,13.89,14.75,13.2,14.75,2122,0
2007-12-21,14.5,14.5,14.5,14.5,200,0
2008-01-03,14.05,14.05,14.05,14.05,396,0
2008-01-04,14,14,14,14,425,0
2008-01-07,14.5,14.5,13.78,13.78,725,0
2008-01-14,15.9,15.9,15.9,15.9,500,0
2008-01-15,15.03,15.03,14.96,14.96,1011,0
2008-01-16,15.15,15.15,13.27,14.1,4599,0
2008-01-18,12.82,13.29,12.3,12.4,7463,0
2008-01-23,12.75,13.05,12.5,13.05,1371,0
2008-01-25,12.5,12.5,11.36,11.5,5429,0
2008-01-28,12.66,12.66,11.51,11.51,750,0
2008-01-29,13.13,13.13,13.13,13.13,100,0
2008-01-30,13.87,13.93,12.41,12.41,5797,0
2008-01-31,11.61,12.23,11.6,12.14,1719,0
2008-02-01,12.53,12.53,12.5,12.5,264,0
2008-02-05,12.51,12.51,12.51,12.51,1000,0
2008-02-06,12.56,12.57,12.56,12.57,200,0
2008-02-08,12.52,13.63,12.01,12.01,4205,0
2008-02-12,12.1,12.1,12.1,12.1,200,0
2008-02-13,13.39,13.39,13.39,13.39,200,0
2008-02-14,13,13.05,12.24,12.24,609,0
2008-02-20,12.27,12.27,12.27,12.27,220,0
2008-03-03,12.36,12.36,12.25,12.25,770,0
2008-03-04,12.51,12.51,12.51,12.51,600,0
2008-03-06,12.51,12.51,12.51,12.51,100,0
2008-03-07,12.01,12.01,12,12,1784,0
2008-03-10,12,12,12,12,330,0
2008-03-11,12.51,12.51,11.5,11.5,3391,0
2008-03-12,11.5,11.5,10.66,10.75,1909,0
2008-03-19,11.05,11.05,11.05,11.05,300,0
2008-03-20,13.9,15.3,11.98,13.32,2550,0
2008-03-24,11.51,12.75,11.51,12.29,7121,0
2008-03-25,13.22,13.22,13.22,13.22,100,0
2008-04-03,12.77,13,12.62,12.62,1601,0
2008-04-07,12.62,12.62,12.62,12.62,699,0
2008-04-08,12.65,12.65,11.44,11.44,500,0
2008-04-10,13.2,13.2,13.2,13.2,100,0
2008-04-15,13.15,13.15,13.15,13.15,300,0
2008-04-17,11.79,12.85,11.22,12.14,6100,0
2008-04-18,11.05,11.5,11.05,11.25,984,0
2008-04-21,11.25,11.25,10.24,11.25,700,0
2008-04-22,11.25,11.25,11.25,11.25,200,0
2008-04-23,10.76,11.25,10.76,11.25,300,0
2008-04-24,11.25,11.25,11,11,382,0
2008-04-28,10.75,10.75,10.75,10.75,200,0
2008-04-29,10.76,11,10.76,11,1230,0
2008-05-02,11,11,10.77,10.77,978,0
2008-05-05,11,11,10.85,10.85,900,0
2008-05-06,12.79,12.79,12.79,12.79,147,0
2008-05-07,11.52,11.52,10.88,11.3,300,0
2008-05-14,12.2,12.2,11.5,11.5,571,0
2008-05-16,11.52,11.52,11.51,11.51,300,0
2008-05-19,11.75,11.75,11.75,11.75,100,0
2008-05-21,11.75,11.75,11.75,11.75,479,0
2008-06-16,11.97,11.97,11.97,11.97,150,0
2008-06-17,11.02,11.02,11.02,11.02,585,0
2008-06-20,11,11,11,11,266,0
2008-06-23,11.49,11.49,11,11,100,0
2008-06-24,11.1,11.1,10.97,10.97,566,0
2008-06-25,10.95,10.95,10.6,10.6,1126,0
2008-06-26,10.5,10.51,10.01,10.51,700,0
2008-06-27,10.77,10.77,10.77,10.77,1000,0
2008-06-30,9.53,9.53,9.53,9.53,130,0
2008-07-07,8.79,8.79,8.79,8.79,100,0
2008-07-08,8.8,8.8,8.8,8.8,123,0
2008-07-10,9.49,9.5,9.25,9.25,1134,0
2008-07-17,9.49,9.5,9.49,9.5,1400,0
2008-07-18,9.5,9.5,9.5,9.5,422,0
2008-07-21,10,10,10,10,100,0
2008-07-22,10.48,10.48,10.48,10.48,350,0
2008-07-25,10.49,10.5,10.49,10.5,1040,0
2008-07-28,10.5,10.5,10.3,10.3,600,0
2008-07-29,10.5,10.5,10.5,10.5,100,0
2008-07-30,10.01,10.13,10,10.13,4216,0
2008-07-31,10.13,10.13,10.13,10.13,100,0
2008-08-05,10.5,10.5,10.5,10.5,325,0
2008-08-11,10.4,10.4,10.4,10.4,475,0
2008-08-12,10.16,10.16,10.16,10.16,1380,0
2008-08-14,10,10.7,9.75,10.09,1200,0
2008-08-19,10.5,10.5,10.5,10.5,388,0
2008-08-28,10,10,10,10,387,0
2008-09-03,10.01,10.01,10.01,10.01,301,0
2008-09-12,10.15,10.95,10.15,10.47,1000,0
2008-09-15,10.01,10.01,10.01,10.01,1016,0
2008-09-18,10.29,10.46,10.29,10.46,1400,0
2008-09-22,10.5,11.1,10.5,11.1,350,0
2008-09-23,11.1,12.95,10.35,10.35,2813,0
2008-09-24,10.37,10.37,10.37,10.37,100,0
2008-09-25,10.07,10.32,10.07,10.32,300,0
2008-09-29,10.5,10.6,10,10,878,0
2008-09-30,11.07,11.07,11.07,11.07,100,0
2008-10-08,9.52,9.52,9,9.25,3740,0
2008-10-09,9.9,9.96,9.9,9.96,1100,0
2008-10-10,8.04,8.51,8.04,8.51,982,0
2008-10-13,10.07,10.07,10.07,10.07,500,0
2008-10-15,9.07,9.2,8.95,9.2,4074,0
2008-10-16,9.1,9.1,9.1,9.1,6000,0
2008-10-23,10.08,10.08,10.08,10.08,100,0
2008-11-04,9.03,9.03,8.6,8.6,650,0
2008-11-17,8.81,8.81,7.5,7.5,1356,0
2008-11-18,8,8,8,8,2259,0
2008-11-21,8.81,8.81,8,8,1200,0
2008-11-25,7.71,7.71,7.71,7.71,300,0
2008-11-28,7.01,7.04,7.01,7.04,375,0
2008-12-01,8,8,7.04,8,1268,0
2008-12-02,7.99,7.99,7.99,7.99,500,0
2008-12-04,7.75,7.75,7.75,7.75,150,0
2008-12-05,7.62,7.75,7.6,7.6,5267,0
2008-12-09,7.6,7.61,7.6,7.6,1620,0
2008-12-10,5.65,7.6,5.65,7.59,1172,0
2008-12-11,7.59,10.11,7.59,10.11,33651,0
2008-12-12,8.5,8.5,8.5,8.5,2000,0
2008-12-15,8.19,8.19,8.19,8.19,732,0
2008-12-17,8.47,8.47,5.96,5.96,17862,0
2008-12-18,6.08,6.24,4.97,4.97,6001,0
2008-12-19,5.5,5.5,4.08,4.52,10145,0
2008-12-22,4.61,5.69,4.61,5.02,3750,0
2008-12-23,5.62,5.98,5.62,5.71,1561,0
2008-12-24,6.77,6.77,6.72,6.76,300,0
2008-12-29,6.57,6.57,6.03,6.03,246,0
2008-12-30,6.4,6.4,6.12,6.12,478,0
2008-12-31,6.15,6.47,6.12,6.15,553,0
2009-01-05,6.4,6.4,6.39,6.4,888,0
2009-01-07,6.23,6.4,6.13,6.13,1800,0
2009-01-08,6.3,6.33,6.3,6.3,3447,0
2009-01-09,6.3,6.3,6.25,6.25,1977,0
2009-01-14,6.75,6.75,6.75,6.75,100,0
2009-01-15,6.25,6.25,6.25,6.25,100,0
2009-01-20,6.26,6.26,6.26,6.26,100,0
2009-01-23,6,6,6,6,2000,0
2009-01-30,6.16,7.3,6.06,7.3,9600,0
2009-02-02,7.3,7.3,6.01,6.01,7574,0
2009-02-03,6.27,7.15,6,7.15,6969,0
2009-02-04,8.11,8.11,6.4,6.4,7372,0
2009-02-05,6,6,6,6,1551,0
2009-02-06,5.75,6,5.49,6,1200,0
2009-02-09,5.69,6.3,5.69,6.3,7600,0
2009-02-10,7,7,5.69,5.69,6900,0
2009-02-11,6.6,6.6,5.49,5.49,6400,0
2009-02-19,5.39,5.5,5.25,5.25,1765,0
2009-02-20,5.22,5.22,5,5,3600,0
2009-02-23,5.34,5.34,5.14,5.14,200,0
2009-02-25,4.1,4.1,2.5,3.8,8611,0
2009-02-26,3.7,4.8,3.7,4.8,2400,0
2009-02-27,4.04,4.04,4,4,1300,0
2009-03-02,3.3,3.6,3.3,3.6,632,0
2009-03-03,3.6,4.25,3.6,4.25,2490,0
2009-03-05,4.25,4.28,4.25,4.25,797,0
2009-03-06,4.25,4.25,4.25,4.25,500,0
2009-03-16,4.8,4.8,4.25,4.25,822,0
2009-03-18,4.79,4.79,4.79,4.79,750,0
2009-03-19,4.8,4.8,4.8,4.8,143,0
2009-03-20,4.79,4.8,4.79,4.8,300,0
2009-03-23,4.5,4.5,4.27,4.27,541,0
2009-03-24,4.8,4.8,4.8,4.8,159,0
2009-03-30,4.8,4.8,4.8,4.8,800,0
2009-04-07,5,5,5,5,600,0
2009-04-13,5.25,6.5,5.24,6,1122,0
2009-04-14,6.5,6.5,5.05,5.46,3103,0
2009-04-16,5.25,5.25,5,5.14,1048,0
2009-04-17,5.5,5.5,5,5,443,0
2009-04-22,5.15,6.4,5.15,6.4,503,0
2009-04-23,6.1,6.1,5.5,5.91,1200,0
2009-04-29,6.23,6.25,5.8,5.8,900,0
2009-04-30,5.3,5.99,5,5.05,830,0
2009-05-04,5.4,5.4,5.4,5.4,100,0
2009-05-07,5.39,7.9,5.39,7.9,2852,0
2009-05-08,6.32,9.85,5.88,5.88,7501,0
2009-05-11,5.74,7.5,5.74,7.5,3100,0
2009-05-12,7.59,7.59,6.02,6.5,3602,0
2009-05-13,6.03,6.03,5.5,5.5,1331,0
2009-05-14,5.58,7.5,5.58,7.5,4200,0
2009-05-15,7.43,8.46,7.11,8.46,4100,0
2009-05-18,8.19,8.22,7.09,7.2,5462,0
2009-05-20,7.2,7.2,7.2,7.2,992,0
2009-05-29,7,7,5.67,5.77,600,0
2009-06-01,6.1,7.97,6.1,7.97,4500,0
2009-06-02,7.11,7.6,6.07,6.08,2699,0
2009-06-03,6.07,7.87,6.07,7.69,4800,0
2009-06-04,6.41,7.97,6.31,6.87,6201,0
2009-06-08,7.38,7.38,7.38,7.38,100,0
2009-06-09,6.78,6.8,6.78,6.8,600,0
2009-06-10,6.78,8.45,6.78,8.22,2700,0
2009-06-11,7.86,7.86,7.19,7.7,3300,0
2009-06-12,7.52,7.52,7.52,7.52,1600,0
2009-06-22,6.51,6.51,6.5,6.5,200,0
2009-06-23,6.5,6.5,6.38,6.38,400,0
2009-06-24,6.25,6.25,6.25,6.25,671,0
2009-06-25,6.29,6.92,6.29,6.92,2000,0
2009-06-26,7,8.3,7,8.25,7348,0
2009-06-29,7.85,7.85,6.5,7.24,5326,0
2009-07-02,6.21,6.8,6.21,6.8,200,0
2009-07-06,7.89,7.89,7.89,7.89,200,0
2009-07-08,7.8,7.8,7.8,7.8,200,0
2009-07-13,7.5,7.5,6.3,6.3,1000,0
2009-07-17,6.38,7.78,6.38,7.78,2837,0
2009-07-20,7.09,7.09,6.25,6.51,3799,0
2009-07-21,6.75,7.42,6.3,6.83,4783,0
2009-07-24,6.83,6.83,6.83,6.83,0,0
2009-07-27,6.83,6.83,6.83,6.83,0,0
2009-07-28,6.83,6.83,6.83,6.83,0,0
2009-07-29,6.8,7.75,6.8,7.19,1659,0
2009-07-30,7.19,7.19,7.19,7.19,0,0
2009-07-31,7.19,7.19,7.19,7.19,0,0
2009-08-03,7.19,7.19,7.19,7.19,0,0
2009-08-04,7.19,7.19,7.19,7.19,0,0
2009-08-05,6.8,6.8,6.8,6.8,461,0
2009-08-06,6.8,6.8,6.8,6.8,0,0
2009-08-07,6.97,6.97,6.97,6.97,100,0
2009-08-10,6.97,6.97,6.97,6.97,0,0
2009-08-11,6.52,6.85,6.51,6.85,584,0
2009-08-12,7.1,7.1,7,7,517,0
2009-08-13,7,7,7,7,100,0
2009-08-14,7.01,7.01,7,7,1000,0
2009-08-24,7,7,7,7,0,0
2009-08-25,7,7,7,7,0,0
2009-08-27,7.01,7.01,6.75,6.75,1165,0
2009-08-28,7.74,7.77,6.75,6.75,997,0
2009-09-01,6.75,6.75,6.75,6.75,0,0
2009-09-09,6.51,6.6,6.5,6.5,1599,0
2009-09-11,6.5,6.5,5.01,5.95,1479,0
2009-09-14,6.8,6.8,6.8,6.8,160,0
2009-09-15,6.84,6.84,6.84,6.84,300,0
2009-09-16,6.26,6.26,6.26,6.26,120,0
2009-09-22,6.26,6.5,5.12,5.51,1200,0
2009-09-25,5.52,5.52,5.15,5.3,6800,0
2009-09-28,5.9,5.9,5.9,5.9,500,0
2009-10-02,5.75,5.75,5.5,5.75,700,0
2009-10-07,5.13,5.13,5.13,5.13,200,0
2009-10-08,6.31,6.31,6.31,6.31,100,0
2009-10-09,6.2,6.5,5.24,6.5,1266,0
2009-10-12,5.27,5.84,5.11,5.83,2300,0
2009-10-13,5.71,5.72,5.71,5.72,500,0
2009-10-15,5.52,5.75,5.5,5.75,789,0
2009-10-16,5.79,5.79,5.5,5.5,2067,0
2009-10-23,5.51,5.51,5.5,5.5,200,0
2009-10-26,5.5,5.5,5.5,5.5,310,0
2009-10-30,5.5,5.5,5.1,5.1,1600,0
2009-11-03,5.1,5.1,5.1,5.1,100,0
2009-11-04,5.15,5.15,5.15,5.15,200,0
2009-11-05,5.2,5.2,5.2,5.2,100,0
2009-11-06,5.2,5.2,5.2,5.2,804,0
2009-11-09,5.23,5.23,5.23,5.23,100,0
2009-11-10,5.21,5.3,5.21,5.3,1106,0
2009-11-12,5.26,5.26,5.01,5.01,2500,0
2009-11-13,5.74,5.74,5.65,5.65,1254,0
2009-11-16,5.6,5.62,5.59,5.6,1000,0
2009-11-19,5.65,5.65,5.6,5.6,300,0
2009-11-20,5.7,5.7,5.64,5.65,2300,0
2009-11-30,5.06,5.06,5.06,5.06,133,0
2009-12-03,5.5,5.5,5.5,5.5,400,0
2009-12-16,5.1,5.1,5,5,3125,0
2009-12-21,5.44,5.5,5.44,5.5,2000,0
2009-12-29,5.1,5.1,5.1,5.1,100,0
2009-12-30,5,5,5,5,1276,0
2010-01-04,6,6,6,6,2000,0
2010-01-06,5.11,6.21,5.11,5.7,2620,0
2010-01-07,5.05,6.48,5.05,5.35,1085,0
2010-01-11,5.5,5.5,5.3,5.3,500,0
2010-01-14,5.28,5.29,5.02,5.14,3500,0
2010-01-15,5.49,5.99,5.39,5.84,3100,0
2010-01-19,6.2,6.2,5.16,5.33,4850,0
2010-01-21,6.37,6.37,6.2,6.2,200,0
2010-01-22,5.33,5.33,5.33,5.33,100,0
2010-01-25,5.12,5.22,5.12,5.22,400,0
2010-02-02,5.1,5.2,5.05,5.06,700,0
2010-02-04,5.07,5.07,5.07,5.07,100,0
2010-02-09,5.45,5.47,5.27,5.27,1100,0
2010-02-12,5.03,5.03,5.03,5.03,363,0
2010-02-17,5.3,5.3,5.1,5.1,1725,0
2010-02-22,5.05,5.05,5.05,5.05,100,0
2010-02-23,5.08,5.25,5.03,5.25,2175,0
2010-02-24,5.34,5.34,5.06,5.06,700,0
2010-03-02,5.06,5.06,5.06,5.06,100,0
2010-03-05,5.46,5.46,5.3,5.3,1342,0
2010-03-08,5.29,5.29,5.26,5.26,500,0
2010-03-15,5.13,5.13,5.05,5.05,1950,0
2010-03-17,5.06,5.06,5.06,5.06,600,0
2010-03-25,5.05,5.05,4.59,4.99,2082,0
2010-03-26,5,5.15,5,5.14,700,0
2010-03-29,5.15,5.15,5.02,5.02,1012,0
2010-03-30,4.95,5.08,4.94,5,502,0
2010-04-13,4.9,4.9,4.9,4.9,1073,0
2010-04-15,4.9,4.91,4.9,4.91,600,0
2010-04-16,5,5.2,4.9,5.2,2600,0
2010-04-21,4.78,4.79,4.75,4.75,1003,0
2010-04-22,4.79,4.79,4.75,4.75,625,0
2010-04-23,5.06,5.38,4.82,4.82,1100,0
2010-04-26,4.8,4.8,4.22,4.5,3421,0
2010-04-27,4.8,5.07,4.8,5.07,685,0
2010-04-28,5.07,5.07,5.07,5.07,800,0
2010-04-30,5.1,5.23,5.09,5.23,500,0
2010-05-03,5.48,5.48,5.32,5.32,600,0
2010-05-04,5.4,5.4,5.38,5.38,212,0
2010-05-05,5.38,5.38,5.38,5.38,988,0
2010-05-06,5,5,4.95,4.95,600,0
2010-05-07,5.1,5.19,5,5,1400,0
2010-05-10,5.07,5.07,5.07,5.07,101,0
2010-05-12,5,5,5,5,100,0
2010-05-13,5.08,5.12,5.03,5.04,600,0
2010-05-18,5.08,5.08,4.95,4.95,598,0
2010-05-19,5,5,4.97,4.97,671,0
2010-05-20,5,5,4.25,4.25,1364,0
2010-05-25,4.62,4.67,4.62,4.67,640,0
2010-06-03,4.68,4.68,4.65,4.65,925,0
2010-06-07,4.6,4.6,4.6,4.6,200,0
2010-06-11,4.87,4.87,4.85,4.85,800,0
2010-06-14,4.98,4.99,4.85,4.85,1248,0
2010-06-15,4.6,4.6,4.55,4.55,637,0
2010-07-01,4.63,4.63,4.62,4.62,225,0
2010-07-02,4.6,4.6,4.6,4.6,119,0
2010-07-09,4.7,4.7,4.7,4.7,940,0
2010-07-14,4.51,4.51,4.51,4.51,312,0
2010-07-16,4.69,4.7,4.69,4.7,1348,0
2010-07-19,4.7,4.7,4.7,4.7,436,0
2010-07-20,4.63,4.63,4.25,4.27,3082,0
2010-07-21,4.15,4.15,4.15,4.15,725,0
2010-07-26,3.21,4.85,3.06,4.79,2232,0
2010-07-28,4.51,4.75,4.48,4.75,1500,0
2010-07-29,4.4,4.75,4.4,4.75,2125,0
2010-07-30,4.75,4.75,4.75,4.75,600,0
2010-08-03,4.36,4.36,4.36,4.36,100,0
2010-08-04,4.72,4.75,4.72,4.75,1200,0
2010-08-05,4.89,4.9,4.89,4.9,600,0
2010-08-06,4.99,4.99,4.75,4.75,1425,0
2010-08-11,5,5,4.78,4.78,555,0
2010-08-12,5.1,5.17,4.98,5.17,1798,0
2010-08-13,5.23,5.24,5.23,5.24,475,0
2010-08-16,5,5,5,5,200,0
2010-08-17,5.03,5.03,5,5,1700,0
2010-08-18,4.85,4.85,4.45,4.52,3834,0
2010-08-19,4.8,4.89,4.8,4.89,500,0
2010-08-26,4.86,4.88,4.86,4.88,1000,0
2010-08-27,5.22,5.25,5.22,5.25,1800,0
2010-08-30,5.26,5.29,5.26,5.29,242,0
2010-08-31,5.28,5.28,5.28,5.28,100,0
2010-09-01,5.94,5.94,5.94,5.94,100,0
2010-09-03,6.03,6.08,5.87,6.08,918,0
2010-09-08,6.25,6.25,6.25,6.25,100,0
2010-09-09,6.24,6.24,6.24,6.24,100,0
2010-09-10,5.68,6.24,5.68,6.24,535,0
2010-09-13,5.65,6.21,5.6,5.62,1700,0
2010-09-17,5.65,5.65,5.65,5.65,100,0
2010-09-20,5.65,6.23,5.65,5.68,1000,0
2010-09-22,6,6,6,6,800,0
2010-09-24,5.85,5.85,5.85,5.85,279,0
2010-10-04,5.65,5.65,5.65,5.65,146,0
2010-10-06,5.66,5.75,5.62,5.72,2650,0
2010-10-13,5.83,5.83,5.83,5.83,400,0
2010-10-14,5.32,5.84,5.1,5.75,2800,0
2010-10-18,4.47,5.69,4.43,4.46,4000,0
2010-10-19,4.6,5.35,4.6,5.35,3350,0
2010-10-20,5.36,5.41,5.2,5.41,5900,0
2010-10-21,5.39,5.39,5.27,5.28,3000,0
2010-10-22,5.2,5.2,4.8,5,1100,0
2010-10-25,4.89,4.9,4.89,4.9,624,0
2010-10-26,4.9,4.96,4.9,4.96,600,0
2010-11-01,5.8,5.8,5.18,5.18,203,0
2010-11-03,4.86,4.86,4.57,4.57,2600,0
2010-11-04,4.79,4.86,4.79,4.86,2700,0
2010-11-05,4.9,4.9,4.79,4.84,3890,0
2010-11-09,4.56,4.8,4.56,4.8,221,0
2010-11-10,5,5,4.95,4.95,200,0
2010-11-12,4.7,4.7,4.46,4.65,1214,0
2010-11-15,4.73,4.73,4.67,4.67,400,0
2010-11-18,4.23,4.66,4.01,4.02,914,0
2010-11-22,4.5,4.61,4.5,4.61,583,0
2010-11-24,4.44,4.45,4.35,4.35,742,0
2010-11-30,4.31,4.31,4.29,4.31,450,0
2010-12-02,4.37,4.37,4.35,4.37,600,0
2010-12-03,4.35,4.35,4.35,4.35,625,0
2010-12-06,4.5,4.5,4.5,4.5,200,0
2010-12-07,4.35,4.35,4.35,4.35,106,0
2010-12-08,4.35,4.35,4.35,4.35,804,0
2010-12-10,4.05,4.05,4.05,4.05,700,0
2010-12-13,4.06,4.06,4.05,4.05,1299,0
2010-12-14,4.05,4.05,4.05,4.05,100,0
2010-12-15,4.35,4.35,4.35,4.35,100,0
2010-12-17,4.1,4.24,4.1,4.2,443,0
2010-12-21,4.1,4.2,4.01,4.03,3494,0
2010-12-22,4.04,4.04,4.04,4.04,500,0
2010-12-23,4.07,4.07,3.21,3.96,17587,0
2010-12-27,3.45,3.72,3.36,3.36,12818,0
2010-12-28,3.5,3.53,3.36,3.46,5441,0
2010-12-29,3.4,3.42,3.4,3.42,300,0
2010-12-30,3.4,3.49,3.25,3.25,1712,0
2010-12-31,3.4,3.52,3.25,3.45,6235,0
2011-01-03,3.32,3.5,3.31,3.45,2600,0
2011-01-04,3.3,3.51,3.3,3.51,5922,0
2011-01-05,3.5,3.5,3.25,3.37,2825,0
2011-01-06,3.35,3.4,3.35,3.35,800,0
2011-01-07,3.4,3.4,3.3,3.3,1100,0
2011-01-10,3.3,3.3,3.3,3.3,300,0
2011-01-11,3.39,3.39,3.38,3.38,500,0
2011-01-12,3.26,3.37,3.25,3.25,4493,0
2011-01-13,3.34,3.37,3.34,3.35,1300,0
2011-01-14,3.35,3.37,3.25,3.35,2046,0
2011-01-18,3.34,3.35,3.2,3.32,3350,0
2011-01-19,3.34,3.34,3.27,3.27,675,0
2011-01-20,3.26,3.26,3.25,3.25,400,0
2011-01-21,3.21,3.25,3.21,3.25,473,0
2011-01-24,3.2,3.23,3.1,3.18,6428,0
2011-01-25,3.1,3.15,3.1,3.15,600,0
2011-01-26,3.17,3.2,3.17,3.2,300,0
2011-01-28,3.1,3.1,3.1,3.1,4675,0
2011-01-31,3.1,3.12,3,3.12,1393,0
2011-02-02,3.1,3.1,3.05,3.05,1000,0
2011-02-03,3.04,3.04,3.04,3.04,133,0
2011-02-04,3.18,3.18,3.05,3.15,12182,0
2011-02-07,3.11,3.17,3.09,3.09,2736,0
2011-02-08,3.15,3.15,2.91,3.1,1332,0
2011-02-09,3.15,3.15,3.1,3.1,4188,0
2011-02-10,3.19,3.2,3.18,3.2,7900,0
2011-02-11,3.19,3.2,3.19,3.2,300,0
2011-02-14,3.2,3.2,3.1,3.1,2485,0
2011-02-15,3.2,3.2,3.2,3.2,1400,0
2011-02-16,3.2,3.2,3.2,3.2,346,0
2011-02-17,3.2,3.2,3.1,3.2,7017,0
2011-02-18,3.2,3.2,3.2,3.2,200,0
2011-02-22,3.07,3.07,3.04,3.04,1016,0
2011-02-23,3.1,3.19,3.1,3.14,500,0
2011-02-24,3.06,3.14,3.05,3.14,1100,0
2011-02-25,3.12,3.19,3.12,3.14,400,0
2011-02-28,3.1,3.11,3.1,3.11,1100,0
2011-03-01,3.15,3.15,3.1,3.1,200,0
2011-03-02,3.03,3.15,3.03,3.15,1200,0
2011-03-03,3.1,3.11,3.1,3.11,3400,0
2011-03-04,3.03,3.1,3.03,3.1,785,0
2011-03-07,3.09,3.18,3.09,3.18,300,0
2011-03-08,3.17,3.17,3.17,3.17,200,0
2011-03-09,3.17,3.17,3.17,3.17,200,0
2011-03-10,3.16,3.16,3.16,3.16,200,0
2011-03-11,3.17,3.17,2.99,2.99,600,0
2011-03-14,3.17,3.17,3.17,3.17,200,0
2011-03-15,3.16,3.17,3.15,3.15,300,0
2011-03-16,3.15,3.15,3.15,3.15,400,0
2011-03-17,3.15,3.15,3.15,3.15,200,0
2011-03-18,3.15,3.15,3.15,3.15,200,0
2011-03-21,3.14,3.15,3.14,3.15,200,0
2011-03-22,3.15,3.15,3.15,3.15,378,0
2011-03-23,3.1,3.13,3.1,3.13,2600,0
2011-03-24,3.15,3.19,3.15,3.19,1437,0
2011-03-25,3.19,3.19,3.19,3.19,991,0
2011-03-28,3.11,3.19,3.11,3.19,400,0
2011-03-29,3.19,3.19,3.19,3.19,200,0
2011-03-30,3.19,3.19,3.18,3.19,500,0
2011-03-31,3.1,3.19,2.95,3.19,1939,0
2011-04-01,3.19,3.19,3.19,3.19,200,0
2011-04-04,3.18,3.19,3.1,3.19,1900,0
2011-04-05,3.19,3.19,3.18,3.18,770,0
2011-04-06,3.18,3.18,3.18,3.18,300,0
2011-04-07,3.15,3.23,3.15,3.23,700,0
2011-04-08,3.23,3.23,3.23,3.23,200,0
2011-04-11,3.22,3.23,3.22,3.23,375,0
2011-04-12,3.22,3.23,3.22,3.22,4000,0
2011-04-13,3.23,3.23,3.23,3.23,1000,0
2011-04-14,3.29,3.29,3.29,3.29,1000,0
2011-04-15,3.34,3.34,3.34,3.34,100,0
2011-04-18,3.34,3.34,3.34,3.34,100,0
2011-04-19,3.36,3.36,3.36,3.36,200,0
2011-04-20,3.35,3.35,3.35,3.35,200,0
2011-04-21,3.25,3.35,3.11,3.35,1547,0
2011-04-25,3.01,3.11,2.91,3.09,7608,0
2011-04-26,3.04,3.11,3.04,3.11,1100,0
2011-04-27,3.11,3.11,3.11,3.11,200,0
2011-04-28,3.11,3.11,3.11,3.11,200,0
2011-04-29,3.11,3.11,3.11,3.11,205,0
2011-05-02,3.11,3.11,3.11,3.11,200,0
2011-05-03,3.1,3.11,3.1,3.11,1200,0
2011-05-04,3.1,3.1,3.1,3.1,100,0
2011-05-05,3.01,3.1,2.99,3.1,2562,0
2011-05-06,3.1,3.11,3.1,3.11,200,0
2011-05-09,2.98,3.11,2.97,3.11,1100,0
2011-05-10,3.1,3.1,2.97,3.07,1132,0
2011-05-11,3.05,3.1,3.05,3.1,900,0
2011-05-12,3.1,3.1,3.1,3.1,200,0
2011-05-13,2.97,3.1,2.94,3.1,600,0
2011-05-16,3.08,3.1,3.08,3.08,1563,0
2011-05-17,3.1,3.1,3.09,3.09,200,0
2011-05-18,3.1,3.1,3.09,3.09,400,0
2011-05-19,3.1,3.1,3.09,3.09,800,0
2011-05-20,3,3.11,3,3.1,1000,0
2011-05-23,2.95,3.04,2.95,3.04,832,0
2011-05-24,3.05,3.05,3.05,3.05,100,0
2011-05-25,3.05,3.05,2.95,3.05,6378,0
2011-05-26,3.05,3.05,3.05,3.05,100,0
2011-05-27,3.05,3.05,3.05,3.05,200,0
2011-05-31,3,3,3,3,1200,0
2011-06-01,2.95,2.95,2.32,2.5,271113,0
2011-06-02,2.5,2.5,2.3,2.39,17599,0
2011-06-03,2.4,2.59,2.3,2.55,34693,0
2011-06-06,2.5,2.58,2.5,2.58,400,0
2011-06-07,2.57,2.59,2.56,2.59,1300,0
2011-06-08,2.59,2.84,2.59,2.7,5000,0
2011-06-09,2.83,3,2.83,2.95,7900,0
2011-06-10,2.83,2.99,2.83,2.98,1100,0
2011-06-13,2.98,3.03,2.85,2.98,6600,0
2011-06-14,3,3,2.84,2.95,1354,0
2011-06-15,2.82,2.98,2.76,2.88,1200,0
2011-06-16,2.95,2.95,2.95,2.95,200,0
2011-06-17,2.95,3,2.81,2.96,1700,0
2011-06-20,2.9,2.96,2.9,2.95,727,0
2011-06-21,2.85,2.95,2.82,2.95,1220,0
2011-06-22,2.82,3,2.79,2.89,5515,0
2011-06-23,2.89,2.95,2.89,2.95,1557,0
2011-06-24,2.99,2.99,2.99,2.99,200,0
2011-06-27,2.99,2.99,2.99,2.99,100,0
2011-06-28,2.99,2.99,2.99,2.99,200,0
2011-06-29,2.9,2.99,2.9,2.99,300,0
2011-06-30,2.85,3,2.8,2.95,3427,0
2011-07-01,2.95,2.95,2.85,2.85,800,0
2011-07-05,2.95,2.95,2.75,2.89,3950,0
2011-07-06,2.9,2.9,2.9,2.9,200,0
2011-07-07,2.98,3,2.95,3,4692,0
2011-07-08,2.99,3,2.99,3,201,0
2011-07-11,2.94,3,2.64,3,1875,0
2011-07-12,2.94,2.95,2.94,2.95,200,0
2011-07-13,2.94,3.05,2.94,3.05,7760,0
2011-07-14,3.05,3.05,3.05,3.05,200,0
2011-07-15,3.04,3.04,3.04,3.04,200,0
2011-07-18,2.9,3.05,2.9,3,1221,0
2011-07-19,3.04,3.11,3.04,3.11,15673,0
2011-07-20,3.05,3.05,3.05,3.05,200,0
2011-07-21,2.92,3.11,2.7,3.11,3701,0
2011-07-22,2.97,3.11,2.73,3.11,1818,0
2011-07-26,3.1,3.1,2.7,2.94,3441,0
2011-07-27,2.96,2.96,2.66,2.76,4023,0
2011-07-28,2.63,2.76,2.6,2.76,5001,0
2011-07-29,2.84,3.09,2.83,3.09,1200,0
2011-08-01,2.87,3.09,2.87,2.99,400,0
2011-08-02,2.88,3.08,2.52,3.07,5194,0
2011-08-03,3.05,3.09,3.04,3.09,640,0
2011-08-04,3.08,3.08,3.08,3.08,167,0
2011-08-05,3.05,3.08,3.05,3.08,300,0
2011-08-08,3.08,3.08,3.08,3.08,100,0
2011-08-09,3.07,3.08,2.64,2.75,2700,0
2011-08-10,2.75,2.75,2.61,2.75,1401,0
2011-08-11,2.75,2.75,2.75,2.75,600,0
2011-08-12,2.75,2.75,2.74,2.74,700,0
2011-08-16,2.75,2.75,2.75,2.75,200,0
2011-08-17,2.75,2.75,2.75,2.75,300,0
2011-08-18,2.73,2.73,2.73,2.73,200,0
2011-08-19,2.75,3,2.75,3,868,0
2011-08-22,3,3,3,3,100,0
2011-08-24,3,3,3,3,200,0
2011-08-29,2.75,2.75,2.75,2.75,200,0
2011-08-30,2.75,2.75,2.4,2.47,4920,0
2011-08-31,2.59,2.59,2.59,2.59,300,0
2011-09-01,2.6,2.6,2.6,2.6,200,0
2011-09-02,2.75,2.75,2.75,2.75,100,0
2011-09-06,2.45,2.55,2.44,2.55,1430,0
2011-09-07,2.6,2.6,2.6,2.6,300,0
2011-09-08,2.5,2.6,2.5,2.6,1307,0
2011-09-09,2.5,2.5,2.5,2.5,500,0
2011-09-12,2.5,2.73,2.4,2.73,3009,0
2011-09-13,3,3,3,3,100,0
2011-09-14,3,3,3,3,100,0
2011-09-15,3,3,3,3,100,0
2011-09-16,2.5,3,2.5,2.99,624,0
2011-09-19,2.92,2.95,2.88,2.9,1114,0
2011-09-22,2.98,2.98,2.98,2.98,2493,0
2011-09-23,2.98,2.98,2.98,2.98,173,0
2011-09-26,2.98,2.98,2.98,2.98,200,0
2011-09-27,2.95,2.95,2.95,2.95,200,0
2011-09-28,2.98,2.98,2.98,2.98,400,0
2011-09-29,2.95,3,2.95,3,800,0
2011-09-30,3,3,3,3,300,0
2011-10-03,3,3,3,3,151,0
2011-10-04,2.85,3,2.85,3,301,0
2011-10-05,2.87,2.9,2.33,2.66,10650,0
2011-10-06,2.67,2.68,2.67,2.68,400,0
2011-10-07,2.7,2.99,2.35,2.99,2100,0
2011-10-10,2.95,3,2.87,3,1343,0
2011-10-11,3,3,2.99,2.99,400,0
2011-10-12,2.97,3,2.89,3,1151,0
2011-10-13,2.99,3,2.99,3,1157,0
2011-10-14,2.98,3,2.98,3,400,0
2011-10-17,3,3,3,3,100,0
2011-10-18,2.48,3,2.48,3,2400,0
2011-10-19,2.56,3,2.56,3,321,0
2011-10-20,3,3,3,3,200,0
2011-10-21,2.98,3,2.98,3,600,0
2011-10-24,3,3,3,3,700,0
2011-10-25,3,3,3,3,200,0
2011-10-26,2.99,3,2.99,3,1140,0
2011-10-27,3,3,3,3,4991,0
2011-10-28,3,3,3,3,238,0
2011-10-31,3,3,3,3,200,0
2011-11-01,3,3,3,3,500,0
2011-11-02,3,3,3,3,1100,0
2011-11-03,2.97,3,2.97,3,3300,0
2011-11-04,2.97,3,2.97,3,1162,0
2011-11-07,3,3,3,3,200,0
2011-11-08,2.78,3,2.78,2.99,799,0
2011-11-09,3,3,3,3,400,0
2011-11-10,3,3,3,3,200,0
2011-11-11,2.78,2.78,2.7,2.75,2900,0
2011-11-14,3,3,3,3,200,0
2011-11-15,2.61,2.98,2.61,2.98,300,0
2011-11-16,2.64,3,2.61,2.76,2400,0
2011-11-17,2.94,3,2.94,3,542,0
2011-11-18,3,3,3,3,142,0
2011-11-21,2.66,2.66,2.66,2.66,558,0
2011-11-22,3,3,3,3,160,0
2011-11-25,3,3,3,3,100,0
2011-11-28,2.99,2.99,2.99,2.99,100,0
2011-11-29,2.99,2.99,2.99,2.99,100,0
2011-11-30,2.48,3,2.48,3,300,0
2011-12-01,2.67,3,2.48,3,1200,0
2011-12-02,2.85,2.85,2.83,2.85,5788,0
2011-12-05,2.85,2.85,2.79,2.85,6200,0
2011-12-06,2.47,2.47,2.38,2.47,15762,0
2011-12-07,2.73,2.73,2.42,2.44,10182,0
2011-12-08,2.5,2.5,1.86,2.37,1900,0
2011-12-09,2.35,2.35,2.15,2.34,1908,0
2011-12-12,2.27,2.29,2.27,2.28,930,0
2011-12-13,2.39,2.39,2.19,2.39,1004,0
2011-12-14,2.16,2.39,2.16,2.39,800,0
2011-12-15,2.29,2.34,1.97,2.03,11590,0
2011-12-16,2.1,2.24,2,2.06,5807,0
2011-12-19,2.03,2.03,1.9,1.99,4400,0
2011-12-20,1.98,2.08,1.98,2.02,18347,0
2011-12-21,1.99,1.99,1.8,1.97,7831,0
2011-12-22,1.8,1.82,1.78,1.8,13218,0
2011-12-23,1.82,1.82,1.5,1.8,14400,0
2011-12-27,1.55,1.55,1.4,1.42,17791,0
2011-12-28,1.32,1.82,1.31,1.73,11935,0
2011-12-29,1.74,1.99,1.73,1.99,10667,0
2011-12-30,2.01,2.338,1.99,2.33,24530,0
2012-01-03,2.4,2.6,2.2,2.32,3141,0
2012-01-04,2.31,2.38,2.05,2.38,3200,0
2012-01-05,2.74,2.85,2.41,2.41,13507,0
2012-01-06,2.89,2.89,2.26,2.64,1508,0
2012-01-09,2.3,2.82,2.3,2.72,2400,0
2012-01-10,2.68,2.79,2.63,2.64,1900,0
2012-01-11,2.87,2.87,2.87,2.87,485,0
2012-01-12,2.18,2.58,2.01,2.5,14485,0
2012-01-13,2.68,2.68,2.45,2.64,1241,0
2012-01-17,2.6,2.64,2.58,2.64,372,0
2012-01-18,2.6,2.64,2.6,2.64,800,0
2012-01-19,2.61,2.65,2.39,2.65,3270,0
2012-01-20,2.53,2.64,2.37,2.64,2300,0
2012-01-23,2.57,2.6,2.32,2.4,2900,0
2012-01-24,2.5,2.64,2.5,2.64,300,0
2012-01-25,2.4,2.64,2.4,2.64,1200,0
2012-01-26,2.52,2.64,2.52,2.64,3170,0
2012-01-27,2.6,2.64,2.6,2.64,1600,0
2012-01-30,2.59,2.64,2.38,2.56,5800,0
2012-01-31,2.3,2.48,2.25,2.48,1600,0
2012-02-01,2.57,2.57,2.57,2.57,100,0
2012-02-02,2.64,2.64,2.56,2.64,500,0
2012-02-03,2.64,2.64,2.62,2.64,400,0
2012-02-06,2.62,2.64,2.35,2.64,1339,0
2012-02-07,2.57,2.64,2.56,2.64,1035,0
2012-02-08,2.43,2.45,2.27,2.45,2450,0
2012-02-09,2.35,2.53,2.35,2.53,880,0
2012-02-10,2.25,2.58,2,2.5,12766,0
2012-02-13,2.25,2.4,1.93,2.25,5108,0
2012-02-14,2.32,2.36,2.18,2.36,10240,0
2012-02-16,2.3,2.3,2.3,2.3,200,0
2012-02-17,2.36,2.36,2,2.36,4344,0
2012-02-21,2.28,2.36,2.2,2.36,5345,0
2012-02-22,2.21,2.3,2.12,2.3,1616,0
2012-02-23,2.28,2.28,2.28,2.28,200,0
2012-02-24,2,2.3,2,2.3,1150,0
2012-02-27,2.04,2.09,2,2.05,2275,0
2012-02-28,2.05,2.05,1.92,1.96,3100,0
2012-02-29,1.99,2.09,1.99,2.09,1114,0
2012-03-01,1.99,1.99,1.99,1.99,986,0
2012-03-02,2.07,2.09,2,2,1211,0
2012-03-05,2.02,2.02,2,2,1544,0
2012-03-06,2,2.15,2,2.15,12000,0
2012-03-07,2.14,2.2,2.1,2.2,42000,0
2012-03-08,2.15,2.2,2.15,2.2,1100,0
2012-03-09,2.23,2.25,2.1,2.24,1337,0
2012-03-12,2.1,2.1,2.1,2.1,625,0
2012-03-13,2.12,2.12,2.1,2.11,1562,0
2012-03-14,2.05,2.17,2.05,2.17,200,0
2012-03-16,2.19,2.19,2.19,2.19,200,0
2012-03-19,2.03,2.19,2,2.06,3625,0
2012-03-20,2.05,2.1,2.05,2.1,2100,0
2012-03-21,2.1,2.15,2.1,2.15,1900,0
2012-03-22,2.28,2.3,2.17,2.17,3561,0
2012-03-26,2.28,2.3,2.28,2.3,2950,0
2012-03-27,2.3,2.3,2.29,2.29,1288,0
2012-03-28,2.25,2.25,2.25,2.25,200,0
2012-03-29,2.22,2.22,2,2.22,6742,0
2012-03-30,2.24,2.2999,2.04,2.2999,600,0
2012-04-02,2.3,2.3,2.3,2.3,100,0
2012-04-04,2.3,2.3,2.3,2.3,100,0
2012-04-05,2.04,2.25,2.02,2.03,2300,0
2012-04-09,2.27,2.27,2.19,2.19,574,0
2012-04-10,2,2.14,2,2.14,3000,0
2012-04-13,2,2.04,1.95,2.04,9449,0
2012-04-16,1.92,2.19,1.92,2.19,741,0
2012-04-18,2.24,2.24,2.19,2.24,5100,0
2012-04-19,2.23,2.23,2.23,2.23,100,0
2012-04-20,2.21,2.21,2,2.2,700,0
2012-04-23,2.23,2.25,2.23,2.25,2000,0
2012-04-24,2.25,2.5,2.25,2.5,3300,0
2012-04-26,2.49,2.5,2.49,2.5,950,0
2012-05-01,2.49,2.49,2.49,2.49,7200,0
2012-05-03,2.5,2.5,2.5,2.5,1400,0
2012-05-04,2.5,2.5,2.5,2.5,10000,0
2012-05-08,2.5,2.5,2.5,2.5,1890,0
2012-05-09,2.56,2.56,2.56,2.56,200,0
2012-05-10,2.63,2.63,2.63,2.63,300,0
2012-05-11,2.65,2.65,2.64,2.64,2000,0
2012-05-14,2.7,2.7,2.7,2.7,800,0
2012-05-15,2.7,2.79,2.7,2.79,6747,0
2012-05-18,2.88,2.88,2.88,2.88,170,0
2012-05-22,2.85,2.89,2.85,2.89,2000,0
2012-05-25,2.77,2.77,2.77,2.77,107,0
2012-05-29,2.85,2.87,2.79,2.8,1700,0
2012-05-30,2.54,2.89,2.54,2.89,930,0
2012-06-01,2.87,2.87,2.87,2.87,100,0
2012-06-04,2.75,2.75,2.75,2.75,200,0
2012-06-05,2.73,2.73,2.73,2.73,100,0
2012-06-06,2.7,2.71,2.7,2.7,1650,0
2012-06-07,2.73,2.82,2.73,2.82,500,0
2012-06-11,2.88,2.88,2.88,2.88,1000,0
2012-06-13,2.88,2.89,2.88,2.89,500,0
2012-06-14,2.89,2.93,2.89,2.93,650,0
2012-06-15,2.85,2.85,2.85,2.85,200,0
2012-06-18,2.8,2.9,2.8,2.9,970,0
2012-06-19,2.8,2.81,2.8,2.81,400,0
2012-06-22,2.8,2.8,2.8,2.8,300,0
2012-06-26,2.8,2.8,2.8,2.8,300,0
2012-06-27,2.85,2.85,2.85,2.85,200,0
2012-06-28,2.8,2.8,2.8,2.8,2800,0
2012-06-29,2.85,3,2.85,3,8277,0
2012-07-06,3,3,2.72,2.72,1166,0
2012-07-12,2.72,2.93,2.72,2.93,1200,0
2012-07-13,2.93,2.93,2.93,2.93,100,0
2012-07-16,2.52,2.99,2.52,2.9,3500,0
2012-07-17,2.8,2.98,2.8,2.98,2600,0
2012-07-18,2.88,2.88,2.75,2.86,5924,0
2012-07-19,2.79,2.79,2.79,2.79,100,0
2012-07-23,2.8,2.92,2.8,2.92,224,0
2012-07-24,2.92,2.92,2.89,2.92,1100,0
2012-07-25,2.92,2.92,2.92,2.92,100,0
2012-07-26,2.92,2.92,2.55,2.59,1391,0
2012-07-27,2.7,2.77,2.7,2.73,866,0
2012-08-01,2.76,2.76,2.76,2.76,200,0
2012-08-03,2.9,2.9,2.87,2.87,200,0
2012-08-08,2.9,2.9,2.9,2.9,136,0
2012-08-09,2.85,2.85,2.85,2.85,690,0
2012-08-13,2.92,2.92,2.92,2.92,100,0
2012-08-14,2.84,2.84,2.84,2.84,100,0
2012-08-15,2.75,2.77,2.75,2.75,2300,0
2012-08-16,2.85,2.85,2.85,2.85,200,0
2012-08-17,2.81,2.81,2.81,2.81,200,0
2012-08-20,2.9199,2.9199,2.9199,2.9199,136,0
2012-08-24,2.89,2.89,2.89,2.89,146,0
2012-08-28,2.75,2.75,2.75,2.75,714,0
2012-08-31,2.75,2.75,2.75,2.75,286,0
2012-09-04,2.81,2.81,2.81,2.81,100,0
2012-09-06,2.82,2.83,2.82,2.83,1000,0
2012-09-07,2.65,2.67,2.5,2.6,3900,0
2012-09-10,2.6,2.6,2.6,2.6,1050,0
2012-09-12,2.52,2.52,2.5,2.52,1568,0
2012-09-14,2.5,2.5,2.5,2.5,1014,0
2012-09-17,2.6,2.7,2.6,2.7,1200,0
2012-09-21,2.69,2.7,2.69,2.7,1000,0
2012-09-25,2.77,2.77,2.5,2.51,7420,0
2012-09-26,2.49,2.5,2.49,2.5,600,0
2012-09-27,2.48,2.63,2.4,2.63,3110,0
2012-10-01,2.43,2.43,2.43,2.43,200,0
2012-10-03,2.4,2.47,2.4,2.47,400,0
2012-10-10,2.43,2.73,2.43,2.73,510,0
2012-10-11,2.41,2.43,2.41,2.43,1824,0
2012-10-12,2.4,2.45,2.4,2.45,1752,0
2012-10-15,2.49,2.49,2.49,2.49,200,0
2012-10-22,2.5,2.71,2.5,2.7,2790,0
2012-10-23,2.7,2.7,2.7,2.7,2000,0
2012-10-24,2.81,2.81,2.44,2.45,3200,0
2012-10-25,2.65,2.66,2.65,2.65,1300,0
2012-10-26,2.51,2.51,2.45,2.45,300,0
2012-10-31,2.45,2.45,2.45,2.45,300,0
2012-11-01,2.44,2.44,2.44,2.44,450,0
2012-11-02,2.45,2.45,2.45,2.45,1333,0
2012-11-06,2.49,2.49,2.4,2.4,1896,0
2012-11-09,2.42,2.42,2.42,2.42,133,0
2012-11-14,2.4,2.48,2.07,2.4,14132,0
2012-11-15,2.34,2.39,2.34,2.38,900,0
2012-11-19,2.47,2.47,2.25,2.31,7031,0
2012-11-26,2.08,2.08,2.08,2.08,2000,0
2012-11-27,2.14,2.15,2.05,2.15,11300,0
2012-11-29,2.1,2.25,2.1,2.25,500,0
2012-11-30,2.25,2.25,2.25,2.25,825,0
2012-12-03,2.6,2.6,2.27,2.6,200,0
2012-12-04,2.27,2.57,2.27,2.44,600,0
2012-12-06,2.3999,2.3999,2.2,2.2,10255,0
2012-12-07,2.2,2.2,2.18,2.2,1214,0
2012-12-10,2.16,2.37,2.16,2.37,3300,0
2012-12-11,2.37,2.6415,2.37,2.4147,2904,0
2012-12-13,2.515,2.515,2.515,2.515,100,0
2012-12-14,2.5,2.5001,2.5,2.5001,300,0
2012-12-17,2.43,2.43,2.4,2.43,2100,0
2012-12-18,2.4,2.41,2.4,2.4,8582,0
2012-12-19,2.43,2.43,2.35,2.4,6738,0
2012-12-27,2.32,2.4,2.2,2.25,13791,0
2012-12-28,2.25,2.25,2.25,2.25,300,0
2012-12-31,2.24,2.34,2.2,2.34,32014,0
2013-01-02,2.45,2.45,2.3,2.3,3237,0
2013-01-03,2.44,2.44,2.44,2.44,400,0
2013-01-04,2.52,2.5233,2.52,2.5233,1370,0
2013-01-07,2.4493,2.4493,2.4493,2.4493,146,0
2013-01-08,2.45,2.45,2.45,2.45,3000,0
2013-01-09,2.48,2.57,2.47,2.51,1100,0
2013-01-11,2.59,2.59,2.59,2.59,600,0
2013-01-14,2.66,2.68,2.66,2.6799,900,0
2013-01-15,2.63,2.63,2.63,2.63,100,0
2013-01-16,2.6,2.63,2.59,2.63,2500,0
2013-01-22,2.68,2.68,2.68,2.68,1000,0
2013-01-24,2.51,2.51,2.5,2.51,669,0
2013-01-25,2.52,2.5201,2.5,2.5,1000,0
2013-01-28,2.52,2.5201,2.45,2.45,22600,0
2013-01-30,2.46,2.46,2.46,2.46,100,0
2013-01-31,2.5435,2.5435,2.5435,2.5435,164,0
2013-02-01,2.59,2.6,2.59,2.6,2300,0
2013-02-08,2.648,2.648,2.58,2.6201,2250,0
2013-02-11,2.68,2.88,2.68,2.88,1700,0
2013-02-12,2.76,2.76,2.65,2.73,5744,0
2013-02-13,2.76,2.77,2.75,2.75,3100,0
2013-02-14,2.8,2.8,2.56,2.56,1100,0
2013-02-19,2.69,2.69,2.56,2.56,600,0
2013-02-20,2.72,2.72,2.58,2.58,900,0
2013-02-21,2.66,2.81,2.57,2.69,2437,0
2013-02-25,2.7,2.7,2.57,2.61,2963,0
2013-02-27,2.65,2.75,2.65,2.7,800,0
2013-02-28,2.7,2.7799,2.7,2.77,500,0
2013-03-01,2.76,2.78,2.76,2.7799,800,0
2013-03-04,2.75,2.8,2.75,2.8,500,0
2013-03-05,2.76,2.8,2.76,2.8,1300,0
2013-03-06,2.77,2.96,2.77,2.96,3000,0
2013-03-07,2.93,3.28,2.93,3.13,2438,0
2013-03-08,3.075,3.08,3.075,3.08,254,0
2013-03-11,3.1,3.1,3.1,3.1,1590,0
2013-03-12,3.12,3.12,3.12,3.12,1200,0
2013-03-13,3.11,3.11,3.1,3.1,5100,0
2013-03-14,2.9999,3,2.9999,3,7256,0
2013-03-19,3,3,3,3,1307,0
2013-03-20,2.9,2.9,2.9,2.9,400,0
2013-03-21,2.97,2.99,2.97,2.99,328,0
2013-03-22,2.97,3,2.84,2.84,4500,0
2013-03-26,3.04,3.05,2.902,2.902,916,0
2013-03-27,2.95,3.1,2.95,3.092,1079,0
2013-03-28,3.09,3.1,3.09,3.1,600,0
2013-04-01,3.135,3.14,3.135,3.14,200,0
2013-04-02,3.15,3.15,3.15,3.15,1149,0
2013-04-04,3,3.15,3,3,2787,0
2013-04-05,2.97,3,2.97,3,2200,0
2013-04-08,2.78,3,2.75,3,1680,0
2013-04-09,3.07,3.07,2.98,2.9801,1690,0
2013-04-10,3.06,3.07,2.9,2.9,2405,0
2013-04-11,2.86,2.86,2.75,2.75,2907,0
2013-04-15,3.06,3.07,2.85,2.85,2119,0
2013-04-16,2.86,2.86,2.76,2.76,30300,0
2013-04-19,2.75,2.7501,2.75,2.7501,300,0
2013-04-24,2.88,2.88,2.76,2.88,200,0
2013-04-25,2.77,2.77,2.77,2.77,100,0
2013-04-26,2.75,2.75,2.75,2.75,300,0
2013-04-30,2.77,2.77,2.77,2.77,100,0
2013-05-03,2.75,2.78,2.75,2.78,1200,0
2013-05-07,2.78,2.78,2.78,2.78,800,0
2013-05-08,2.82,2.82,2.82,2.82,2420,0
2013-05-10,2.86,2.86,2.85,2.86,500,0
2013-05-14,2.8,2.81,2.77,2.77,1885,0
2013-05-15,2.75,2.88,2.75,2.88,4100,0
2013-05-16,2.89,2.89,2.89,2.89,100,0
2013-05-20,2.79,2.8999,2.79,2.8999,2022,0
2013-05-21,2.89,2.89,2.65,2.7936,788,0
2013-05-22,2.7,2.71,2.7,2.7,1000,0
2013-05-24,2.7,2.8,2.65,2.65,4250,0
2013-05-28,2.78,2.88,2.78,2.88,600,0
2013-05-29,2.7,2.7,2.7,2.7,415,0
2013-06-05,2.69,2.69,2.69,2.69,100,0
2013-06-06,2.65,2.79,2.51,2.79,3150,0
2013-06-07,2.675,2.675,2.65,2.65,400,0
2013-06-10,2.7,2.7,2.471,2.67,1225,0
2013-06-13,2.78,2.78,2.46,2.46,12515,0
2013-06-14,2.3701,2.3701,2.37,2.37,3850,0
2013-06-17,2.38,2.38,2.38,2.38,100,0
2013-06-18,2.22,2.46,2.19,2.3,3432,0
2013-06-19,2.33,2.4,2.15,2.31,700,0
2013-06-20,2.3,2.396,2.3,2.396,1464,0
2013-06-21,2.35,2.35,2.35,2.35,566,0
2013-06-24,2.35,2.35,2.35,2.35,300,0
2013-07-02,2.65,2.679,2.65,2.679,1000,0
2013-07-05,2.66,2.68,2.66,2.68,3000,0
2013-07-08,2.66,2.68,2.66,2.68,200,0
2013-07-09,2.67,2.779,2.67,2.77,1000,0
2013-07-10,2.77,2.82,2.77,2.82,1100,0
2013-07-11,2.76,2.82,2.744,2.8,1230,0
2013-07-12,2.82,2.82,2.82,2.82,200,0
2013-07-15,2.8,3.1,2.8,3.0999,5933,0
2013-07-16,2.94,2.94,2.94,2.94,366,0
2013-07-17,3.09,3.1,2.82,2.82,3881,0
2013-07-18,3.02,3.05,3,3,3785,0
2013-07-19,3,3.02,2.68,2.79,3260,0
2013-07-22,2.6,2.95,2.6,2.95,2752,0
2013-07-23,2.96,3.0001,2.959,3,1400,0
2013-07-24,2.7,3.02,2.7,2.95,3765,0
2013-07-25,2.899,2.9,2.899,2.9,1000,0
2013-07-26,2.87,2.87,2.87,2.87,102,0
2013-07-29,2.8,2.8,2.8,2.8,110,0
2013-07-31,2.69,2.69,2.69,2.69,100,0
2013-08-01,2.73,2.85,2.73,2.85,1580,0
2013-08-02,2.8499,2.85,2.8499,2.85,1300,0
2013-08-05,2.849,2.849,2.69,2.7,6200,0
2013-08-06,2.69,2.69,2.69,2.69,5900,0
2013-08-07,2.69,2.7,2.598,2.7,4661,0
2013-08-08,2.76,2.8,2.74,2.78,2320,0
2013-08-09,2.78,2.9,2.78,2.9,1950,0
2013-08-12,2.74,2.95,2.74,2.78,5355,0
2013-08-13,2.8,3.07,2.8,3,4200,0
2013-08-14,2.98,2.98,2.98,2.98,650,0
2013-08-15,2.79,2.966,2.79,2.966,2817,0
2013-08-16,2.87,3.01,2.87,3.01,154292,0
2013-08-19,2.88,2.88,2.88,2.88,953,0
2013-08-20,2.89,3.0099,2.89,3.0099,1300,0
2013-08-21,2.96,3,2.8,2.82,5300,0
2013-08-23,2.96,2.98,2.96,2.98,1550,0
2013-08-26,2.96,2.98,2.96,2.97,1200,0
2013-08-27,2.82,2.95,2.82,2.82,750,0
2013-08-29,2.85,2.85,2.85,2.85,551,0
2013-09-03,2.89,2.9,2.89,2.9,1030,0
2013-09-04,2.95,2.95,2.95,2.95,300,0
2013-09-05,2.94,2.94,2.82,2.82,5532,0
2013-09-06,2.95,3.04,2.95,3.04,421,0
2013-09-10,3.02,3.04,2.83,2.85,1500,0
2013-09-12,3.0048,3.0399,2.99,2.99,2688,0
2013-09-13,3.08,3.08,2.86,2.86,1665,0
2013-09-16,2.86,2.86,2.86,2.86,100,0
2013-09-18,3.04,3.07,2.92,2.92,550,0
2013-09-19,3,3.03,3,3,2217,0
2013-09-20,3,3.08,3,3.08,10258,0
2013-09-23,3.15,3.15,2.88,2.88,22927,0
2013-09-25,2.85,2.85,2.85,2.85,200,0
2013-09-26,3.05,3.05,3.01,3.05,7500,0
2013-09-27,3.02,3.02,2.87,2.89,2700,0
2013-09-30,2.92,2.93,2.86,2.93,700,0
2013-10-01,3.05,3.05,3.05,3.05,2200,0
2013-10-03,3.05,3.47,3,3.47,7700,0
2013-10-04,3.35,3.4,3.1,3.13,8900,0
2013-10-07,3.25,3.25,2.94,2.99,9100,0
2013-10-08,3.02,3.05,3,3,800,0
2013-10-09,3.04,3.04,3,3,500,0
2013-10-10,3.02,3.02,2.94,2.94,200,0
2013-10-11,3.01,3.01,2.92,2.92,1836,0
2013-10-14,2.94,2.94,2.71,2.81,8490,0
2013-10-15,2.79,3,2.79,2.99,4700,0
2013-10-16,2.95,3,2.95,3,1100,0
2013-10-17,3,3,3,3,200,0
2013-10-21,3.09,3.1,2.91,3.09,3800,0
2013-10-22,3,3,2.91,2.96,4300,0
2013-10-23,2.96,2.99,2.96,2.99,4000,0
2013-10-24,3,3.05,3,3.01,1800,0
2013-10-28,3.05,3.05,3.05,3.05,200,0
2013-10-29,3.07,3.07,3.07,3.07,100,0
2013-10-30,3.05,3.07,3.05,3.07,3100,0
2013-11-01,3.07,3.08,3.05,3.08,4900,0
2013-11-04,3.07,3.07,3.05,3.065,1000,0
2013-11-05,3.02,3.15,3.02,3.15,24500,0
2013-11-07,3.05,3.22,3.04,3.14,54100,0
2013-11-08,3.12,3.2,3.12,3.2,1400,0
2013-11-11,3.05,3.1499,3,3.1,8200,0
2013-11-12,3.05,3.05,2.99,2.99,3900,0
2013-11-13,3.01,3.01,3.01,3.01,200,0
2013-11-15,3.15,3.15,2.99,3,18600,0
2013-11-18,3.01,3.01,2.97,3,5900,0
2013-11-19,3,3,2.96,2.96,200,0
2013-11-20,2.97,2.97,2.97,2.97,600,0
2013-11-21,3,3,3,3,1000,0
2013-11-22,2.97,2.9999,2.96,2.9999,3675,0
2013-11-25,2.99,2.99,2.99,2.99,2000,0
2013-11-26,3,3.06,2.98,3.06,2700,0
2013-12-02,3,3.05,3,3.05,6700,0
2013-12-05,3.05,3.05,3.05,3.05,1100,0
2013-12-06,3.06,3.06,3,3.02,2100,0
2013-12-09,3,3.04,3,3.04,3902,0
2013-12-10,3.05,3.08,3.05,3.08,3200,0
2013-12-11,3.06,3.09,2.96,3.09,3700,0
2013-12-12,3.13,3.13,3.1,3.13,1360,0
2013-12-16,3.13,3.15,3.13,3.15,10663,0
2013-12-17,3.15,3.15,2.96,2.98,31800,0
2013-12-18,3.12,3.19,3.03,3.16,8000,0
2013-12-19,3.08,3.2,3.01,3.04,2500,0
2013-12-20,2.96,3.11,2.96,3.05,23400,0
2013-12-23,3.02,3.1,2.98,3.09,2400,0
2013-12-24,3.07,3.07,2.96,3.07,15000,0
2013-12-26,2.96,2.98,2.96,2.98,1400,0
2013-12-27,3.03,3.18,2.96,3.13,2800,0
2013-12-30,3,3.15,3,3.15,7100,0
2013-12-31,3.19,3.78,3.1,3.31,23400,0
2014-01-02,3.31,3.48,3.31,3.43,4154,0
2014-01-03,3.39,3.5,3.39,3.47,1686,0
2014-01-06,3.5,3.5,3.4,3.4,2100,0
2014-01-07,3.47,3.48,3.47,3.48,200,0
2014-01-08,3.51,3.53,3.33,3.52,3900,0
2014-01-09,3.5,3.5,3.49,3.5,1100,0
2014-01-10,3.5,3.5,3.48,3.48,3900,0
2014-01-13,3.49,3.53,3.48,3.53,1000,0
2014-01-14,3.56,3.56,3.53,3.55,800,0
2014-01-15,3.56,3.58,3.37,3.37,13500,0
2014-01-16,3.45,3.45,3.38,3.38,885,0
2014-01-17,3.4,3.4,3.4,3.4,4300,0
2014-01-24,3.37,3.3899,3.37,3.37,2300,0
2014-01-28,3.37,3.3788,3.37,3.3788,1450,0
2014-01-29,3.37,3.38,3.36,3.36,6200,0
2014-01-30,3.38,3.38,3.35,3.35,1200,0
2014-01-31,3.38,3.38,3.37,3.37,2000,0
2014-02-03,3.35,3.38,3.35,3.365,5700,0
2014-02-04,3.35,3.36,3.35,3.355,9700,0
2014-02-05,3.35,3.3602,3.32,3.35,5278,0
2014-02-06,3.33,3.33,3.33,3.33,138,0
2014-02-07,3.33,3.36,3.33,3.36,1796,0
2014-02-12,3.36,3.36,3.32,3.32,3950,0
2014-02-13,3.33,3.33,3.33,3.33,898,0
2014-02-14,3.33,3.34,3.32,3.32,8356,0
2014-02-21,3.34,3.34,3.34,3.34,100,0
2014-02-24,3.34,3.35,3.3399,3.35,2134,0
2014-02-25,3.35,3.35,3.35,3.35,100,0
2014-02-26,3.36,3.36,3.36,3.36,100,0
2014-02-27,3.34,3.37,3.32,3.37,17185,0
2014-02-28,3.37,3.38,3.37,3.38,393,0
2014-03-03,3.4,3.41,3.4,3.41,400,0
2014-03-05,3.3999,3.4,3.3999,3.4,200,0
2014-03-06,3.4,4.8,3.4,3.74,10020,0
2014-03-07,3.74,3.75,3.74,3.75,916,0
2014-03-10,3.72,4.23,3.72,4.23,3117,0
2014-03-11,4.2,4.25,3.85,3.85,4582,0
2014-03-14,4.1499,4.1499,4.1499,4.1499,100,0
2014-03-17,4.09,4.09,4.09,4.09,143,0
2014-03-18,4.1,4.1,4.1,4.1,816,0
2014-03-19,4.08,4.15,4.08,4.14,6400,0
2014-03-20,4.15,4.15,4.1,4.1499,3349,0
2014-03-21,4.15,4.15,4.1499,4.15,2146,0
2014-03-24,4.15,4.15,4.1499,4.15,3185,0
2014-03-25,4.02,4.15,4.02,4.15,300,0
2014-03-26,4.15,4.15,4.15,4.15,100,0
2014-03-27,4.15,4.15,4.15,4.15,1101,0
2014-03-31,4.25,4.25,4.15,4.22,6549,0
2014-04-01,4.249,4.69,4.23,4.4799,8956,0
2014-04-02,4.4,4.4,4.22,4.34,1479,0
2014-04-04,4.34,4.6,4.2501,4.6,12897,0
2014-04-07,4.6299,5.54,4.6298,5.2,10326,0
2014-04-08,5.2,5.67,4.95,5.6399,19985,0
2014-04-09,5.65,7.23,5.6,6,26296,0
2014-04-10,6.01,6.01,5.496,5.81,5590,0
2014-04-11,5.189,6.08,5.181,6.08,7881,0
2014-04-14,5.92,5.96,5.92,5.95,1028,0
2014-04-15,5.44,5.87,5.29,5.52,4917,0
2014-04-16,5.76,5.96,5.7,5.93,11583,0
2014-04-17,5.93,6.45,5.51,6.12,7814,0
2014-04-21,6.3,6.45,6.1,6.2,19625,0
2014-04-22,6.28,6.3,6,6.2233,2409,0
2014-04-23,6.2,6.24,6.19,6.2,3330,0
2014-04-24,6,6.02,6,6,1220,0
2014-04-25,6.04,6.04,6.04,6.04,100,0
2014-04-28,6.11,6.4399,6,6.4399,2720,0
2014-04-29,6.329,6.329,6.01,6.01,428,0
2014-04-30,6.11,6.11,6.11,6.11,292,0
2014-05-01,6.12,6.1201,5.83,6,2458,0
2014-05-02,5.71,5.72,5.34,5.65,22645,0
2014-05-05,5.4,5.49,5.2801,5.2801,975,0
2014-05-06,5.29,5.34,5,5.34,2980,0
2014-05-07,5,5.1,5,5.1,32844,0
2014-05-08,5.14,5.14,5.11,5.14,1006,0
2014-05-09,5.1688,5.65,5.1688,5.41,8471,0
2014-05-12,5.11,5.11,5.11,5.11,240,0
2014-05-13,5.27,5.3125,5.1,5.25,1455,0
2014-05-16,5,5.2,5,5.14,2100,0
2014-05-19,4.8848,5.16,4.8848,5.16,2906,0
2014-05-20,5.0001,5.0001,5.0001,5.0001,700,0
2014-05-21,4.95,4.95,4.95,4.95,528,0
2014-05-22,4.96,4.995,4.6,4.8001,10470,0
2014-05-23,4.91,4.92,4.81,4.82,52091,0
2014-05-27,4.85,4.85,4.85,4.85,610,0
2014-05-28,4.79,4.894,4.79,4.87,8137,0
2014-05-29,4.92,4.96,4.888,4.96,3630,0
2014-05-30,5,5,5,5,10394,0
2014-06-02,5,5,5,5,100,0
2014-06-03,4.8,4.972,4.8,4.972,3575,0
2014-06-05,4.96,4.9601,4.71,4.71,1750,0
2014-06-06,4.95,5,4.91,4.95,1926,0
2014-06-09,4.99,4.99,4.99,4.99,151,0
2014-06-10,4.95,5.01,4.72,4.88,10500,0
2014-06-11,5.01,5.01,4.94,4.95,5807,0
2014-06-13,5.02,5.02,5.02,5.02,103,0
2014-06-16,5,5,4.99,5,2139,0
2014-06-17,4.96,5.01,4.91,4.97,10958,0
2014-06-19,4.91,5,4.91,4.97,5275,0
2014-06-20,4.955,5,4.955,5,4266,0
2014-06-24,4.92,4.92,4.92,4.92,142,0
2014-06-25,4.96,4.96,4.96,4.96,100,0
2014-06-26,4.911,4.928,4.911,4.928,600,0
2014-06-27,4.95,4.9541,4.95,4.9541,225,0
2014-06-30,4.91,5,4.91,4.9999,4104,0
2014-07-01,4.95,4.9501,4.95,4.95,700,0
2014-07-02,4.99,4.99,4.98,4.98,400,0
2014-07-07,5,5,4.95,4.95,41700,0
2014-07-09,4.9948,4.9948,4.95,4.95,338,0
2014-07-11,4.92,5.05,4.92,5,12876,0
2014-07-14,4.95,5,4.93,4.95,1982,0
2014-07-16,4.91,4.911,4.91,4.911,411,0
2014-07-17,4.91,4.94,4.91,4.93,599,0
2014-07-18,4.91,5.01,4.91,4.9999,4513,0
2014-07-21,4.95,4.99,4.95,4.96,1666,0
2014-07-22,4.91,5,4.91,4.96,25654,0
2014-07-25,4.95,4.95,4.91,4.91,1802,0
2014-07-28,4.91,4.91,4.9,4.91,5818,0
2014-07-29,4.94,4.94,4.91,4.91,3200,0
2014-07-30,4.95,4.9501,4.95,4.9501,3950,0
2014-07-31,5,5,4.92,4.9201,4400,0
2014-08-01,4.91,4.92,4.87,4.92,6317,0
2014-08-04,4.92,4.92,4.5,4.52,1203,0
2014-08-05,4.91,4.921,4.716,4.92,20172,0
2014-08-06,4.98,4.98,4.85,4.911,3571,0
2014-08-08,4.92,4.92,4.4,4.88,4240,0
2014-08-11,4.92,4.92,4.85,4.92,3456,0
2014-08-12,4.92,4.92,4.9,4.9,5444,0
2014-08-13,4.98,4.98,4.98,4.98,300,0
2014-08-14,4.93,4.93,4.84,4.84,2100,0
2014-08-15,4.88,4.93,4.7,4.93,10837,0
2014-08-18,4.9,4.93,4.9,4.9294,2000,0
2014-08-19,4.93,4.93,4.93,4.93,2000,0
2014-08-20,4.89,5.0199,4.75,4.88,17487,0
2014-09-03,4.98,4.9801,4.69,4.97,6124,0
2014-09-08,4.95,5.05,4.95,5,9614,0
2014-09-09,5.0399,5.0399,5,5.0199,3424,0
2014-09-10,5,5.001,5,5,2750,0
2014-09-11,4.931,4.931,4.931,4.931,318,0
2014-09-15,4.93,5,4.93,5,6584,0
2014-09-16,5,5,4.98,5,520,0
2014-09-17,4.97,5.09,4.97,5.09,3799,0
2014-09-18,5.0501,5.0501,5.0501,5.0501,1121,0
2014-09-19,5.09,5.09,5.09,5.09,197,0
2014-09-22,5.09,5.09,5.09,5.09,138,0
2014-09-23,5.0501,5.0999,5.0501,5.0999,925,0
2014-09-24,5.1,5.1,5.1,5.1,1300,0
2014-09-25,5.1,5.1,5.05,5.05,1056,0
2014-09-29,4.97,4.97,4.97,4.97,125,0
2014-09-30,4.9501,4.9501,4.95,4.95,1048,0
2014-10-01,4.9501,4.9501,4.88,4.88,1000,0
2014-10-02,4.9999,5.09,4.9899,5.0899,6150,0
2014-10-06,5,5.61,5,5.3,8553,0
2014-10-07,5.1189,5.2499,4.9501,5.2499,4450,0
2014-10-08,5,5.2499,5,5.2499,2832,0
2014-10-09,4.9501,4.9501,4.9501,4.9501,2000,0
2014-10-10,4.95,5.27,4.95,5.27,5461,0
2014-10-13,5.05,5.2,5.05,5.09,5896,0
2014-10-14,5,5.1999,5,5.04,9445,0
2014-10-15,4.99,5.12,4.9,5.0999,4611,0
2014-10-16,4.95,5.0301,4.86,5.0301,4488,0
2014-10-17,4.88,5.08,4.7999,4.9,7102,0
2014-10-20,5.17,5.17,5.17,5.17,100,0
2014-10-21,5.1499,5.1499,5.1499,5.1499,168,0
2014-10-22,5.15,5.15,5.15,5.15,118,0
2014-10-23,5.1499,5.1499,5.1499,5.1499,150,0
2014-10-24,5.1499,5.1499,5.1499,5.1499,200,0
2014-10-27,5.02,5.02,5,5,1200,0
2014-10-28,5,5,5,5,200,0
2014-10-30,4.901,4.99,4.901,4.99,832,0
2014-10-31,4.9999,4.9999,4.9999,4.9999,100,0
2014-11-03,4.9999,4.9999,4.9999,4.9999,200,0
2014-11-04,4.9,4.9999,4.9,4.9999,2236,0
2014-11-05,5,5,4.999,4.9999,2300,0
2014-11-06,4.92,4.9999,4.92,4.9999,320,0
2014-11-07,5,5,4.9,4.9,4020,0
2014-11-10,5.1299,5.1299,5.1299,5.1299,180,0
2014-11-11,5.1499,5.1499,5.1499,5.1499,264,0
2014-11-12,5.1499,5.1499,5.1499,5.1499,150,0
2014-11-13,5,5,5,5,100,0
2014-11-14,4.9999,4.9999,4.9999,4.9999,100,0
2014-11-18,4.9999,4.9999,4.9,4.9999,1959,0
2014-11-19,4.99,5.15,4.99,5.1499,4198,0
2014-11-20,5,5.1499,5,5.02,4300,0
2014-11-21,5.14,5.15,5.14,5.15,1042,0
2014-11-24,5.15,5.15,5.15,5.15,115,0
2014-11-25,5.1499,5.1499,5.1499,5.1499,165,0
2014-11-26,5.1499,5.1499,5.1499,5.1499,115,0
2014-12-01,4.999,5.15,4.999,5.15,3165,0
2014-12-02,5.1499,5.1499,5.1499,5.1499,200,0
2014-12-03,5.13,5.15,4.95,5.0399,7495,0
2014-12-04,4.94,5.0299,4.94,5.01,1642,0
2014-12-05,4.9799,5.11,4.9799,5.11,600,0
2014-12-08,4.97,5.0699,4.9,5.0699,1981,0
2014-12-09,5.06,5.06,4.9,4.92,1202,0
2014-12-10,5.06,5.28,4.99,5.12,6055,0
2014-12-11,5.02,5.02,5,5,3501,0
2014-12-12,4.77,5.08,4.76,5.01,3239,0
2014-12-15,5,5,5,5,569,0
2014-12-16,4.9,4.91,4.86,4.9,7652,0
2014-12-17,4.93,4.93,4.93,4.93,2187,0
2014-12-18,4.9,5.03,4.89,5.03,13867,0
2014-12-19,5,5.04,4.95,5.04,917,0
2014-12-22,5,5,5,5,640,0
2014-12-23,5.03,5.03,4.99,4.99,1001,0
2014-12-24,4.95,5.1,4.95,5.1,1641,0
2014-12-29,5,5.013,5,5,3425,0
2014-12-30,5.05,5.05,5.05,5.05,600,0
2015-01-02,5.03,5.1,4.81,4.94,4648,0
2015-01-05,4.96,5.07,4.72,5.07,1500,0
2015-01-06,5,5,4.96,5,3499,0
2015-01-07,4.97,5.03,4.95,5.03,1198,0
2015-01-08,5,5.01,5,5,10000,0
2015-01-14,5.13,5.13,5.04,5.1299,531,0
2015-01-20,5.02,5.02,4.9,5.02,1740,0
2015-01-22,5.191,5.34,5.191,5.34,874,0
2015-01-23,5.25,5.25,5.25,5.25,1000,0
2015-01-26,5.32,5.32,5.3,5.3,500,0
2015-01-27,5.3,5.3,5.3,5.3,2000,0
2015-01-28,5.295,5.34,5.2501,5.34,600,0
2015-01-29,5.25,5.34,5,5.34,7031,0
2015-01-30,5.34,5.34,5.34,5.34,100,0
2015-02-03,5.34,5.34,5.34,5.34,935,0
2015-02-04,5.26,5.26,5.21,5.21,200,0
2015-02-05,5.3,5.39,5.25,5.3886,3710,0
2015-02-06,5.37,5.37,5.37,5.37,725,0
2015-02-09,5.42,5.42,5.4,5.42,1000,0
2015-02-10,5.4699,5.48,5.4699,5.48,980,0
2015-02-11,5.3536,5.3536,5.3536,5.3536,313,0
2015-02-13,5.49,5.5,5.49,5.5,1773,0
2015-02-23,5.5,5.5,5.45,5.49,1855,0
2015-02-25,5.5,5.5,5.47,5.47,3294,0
2015-02-26,5.47,5.47,5.47,5.47,120,0
2015-02-27,5.49,5.49,5.47,5.47,375,0
2015-03-02,5.49,5.49,5.49,5.49,100,0
2015-03-03,5.42,5.49,5.42,5.49,800,0
2015-03-04,5.49,5.49,5.41,5.49,1700,0
2015-03-05,5.49,5.49,5.49,5.49,100,0
2015-03-06,5.41,5.41,5.41,5.41,200,0
2015-03-09,5.49,5.5,5.4,5.4,2200,0
2015-03-10,5.5,5.53,5.31,5.37,55600,0
2015-03-11,5.37,5.44,5.35,5.36,5500,0
2015-03-12,5.35,5.44,5.35,5.38,4300,0
2015-03-13,5.37,5.5,5.36,5.37,11900,0
2015-03-16,5.38,5.47,5.36,5.36,3300,0
2015-03-17,5.49,5.49,5.36,5.36,3000,0
2015-03-18,5.36,5.49,5.26,5.47,3500,0
2015-03-19,5.36,5.5,5.36,5.36,21200,0
2015-03-20,5.38,5.5,5.35,5.5,63500,0
2015-03-23,5.48,5.5,5.4,5.4,1500,0
2015-03-24,5.57,5.59,5.42,5.43,2700,0
2015-03-25,5.59,5.59,5.4,5.45,2400,0
2015-03-26,5.58,5.58,5.58,5.58,400,0
2015-03-27,5.54,5.55,5.5,5.5,600,0
2015-03-30,5.45,5.5,5.45,5.45,22100,0
2015-03-31,5.4524,5.4524,5.35,5.37,2452,0
2015-04-01,5.44,5.5,5.37,5.37,1900,0
2015-04-02,5.55,5.62,5.42,5.52,6000,0
2015-04-06,5.57,5.6,5.35,5.46,4600,0
2015-04-07,5.42,5.42,5.42,5.42,100,0
2015-04-08,5.47,5.47,5.47,5.47,100,0
2015-04-09,5.55,5.55,5.47,5.47,1287,0
2015-04-10,5.47,5.47,5.47,5.47,100,0
2015-04-13,5.46,5.58,5.46,5.47,300,0
2015-04-14,5.47,5.51,5.47,5.51,200,0
2015-04-15,5.5,5.5,5.4,5.41,3201,0
2015-04-16,5.5,5.5899,5.25,5.33,18915,0
2015-04-17,5.5,5.5,5.35,5.35,1100,0
2015-04-20,5.35,5.35,5.35,5.35,150,0
2015-04-22,5.49,5.49,5.49,5.49,354,0
2015-04-24,5.45,5.45,5.45,5.45,498,0
2015-04-27,5.36,5.36,5.36,5.36,1200,0
2015-04-28,5.4235,5.4235,5.4235,5.4235,386,0
2015-04-29,5.42,5.42,5.36,5.36,300,0
2015-05-01,5.29,5.29,5.29,5.29,400,0
2015-05-04,5.4,5.4,5.39,5.4,600,0
2015-05-07,5.45,5.45,5.44,5.45,6516,0
2015-05-14,5.5,5.53,5.46,5.46,50800,0
2015-05-15,5.5,5.5,5.5,5.5,500,0
2015-05-18,5.418,5.418,5.418,5.418,262,0
2015-05-19,5.5199,5.5199,5.5199,5.5199,100,0
2015-05-20,5.5,5.5,5.5,5.5,3200,0
2015-05-21,5.5,5.5,5.5,5.5,16600,0
2015-05-22,5.46,5.5,5.32,5.5,8900,0
2015-05-27,5.5,5.51,5.44,5.44,10600,0
2015-05-28,5.5,5.58,5.5,5.53,3710,0
2015-05-29,5.37,5.48,5.36,5.48,4300,0
2015-06-01,5.4,5.58,5.4,5.58,300,0
2015-06-02,5.5,5.54,5.5,5.54,7165,0
2015-06-03,5.54,5.55,5.43,5.43,7100,0
2015-06-04,5.53,5.53,5.38,5.5,600,0
2015-06-05,5.51,5.53,5.25,5.53,500,0
2015-06-08,5.5,5.52,5.5,5.52,2900,0
2015-06-09,5.52,5.52,5.52,5.52,100,0
2015-06-10,5.31,5.5499,5.31,5.5499,900,0
2015-06-11,5.57,5.57,5.46,5.46,1476,0
2015-06-12,5.5,5.55,5.46,5.55,61600,0
2015-06-15,5.46,5.57,5.44,5.57,400,0
2015-06-16,5.46,5.57,5.45,5.57,500,0
2015-06-17,5.45,5.54,5.45,5.54,300,0
2015-06-18,5.44,5.5,5.44,5.5,300,0
2015-06-19,5.57,5.57,5.38,5.38,1600,0
2015-06-22,5.57,5.57,5.35,5.39,1800,0
2015-06-24,5.49,5.5,5.48,5.5,800,0
2015-06-25,5.44,5.45,5.44,5.45,1700,0
2015-06-26,5.36,5.45,5.31,5.32,22100,0
2015-06-29,5.32,5.32,5.21,5.21,11100,0
2015-06-30,5.21,5.31,5.1,5.13,5747,0
2015-07-01,5.3,5.5,5.3,5.5,3500,0
2015-07-02,5.51,5.54,5.35,5.54,1700,0
2015-07-06,5.5,5.51,5.5,5.5,3200,0
2015-07-07,5.5,5.5,5.5,5.5,1400,0
2015-07-08,5.5,5.56,5.46,5.46,700,0
2015-07-10,5.57,5.57,5.47,5.49,500,0
2015-07-13,5.46,5.46,5.46,5.46,2200,0
2015-07-14,5.47,5.504,5.45,5.504,766,0
2015-07-15,5.56,5.56,5.56,5.56,101,0
2015-07-16,5.46,5.46,5.46,5.46,300,0
2015-07-20,5.46,5.46,5.45,5.45,300,0
2015-07-21,5.45,5.57,5.45,5.57,300,0
2015-07-22,5.45,5.5,5.45,5.5,900,0
2015-07-23,5.45,5.5,5.35,5.49,900,0
2015-07-24,5.54,5.54,5.45,5.45,400,0
2015-07-27,5.45,5.45,5.4,5.45,1700,0
2015-07-28,5.5,5.5,5.4,5.4,500,0
2015-07-29,5.54,5.54,5.54,5.54,200,0
2015-07-30,5.52,5.52,5.52,5.52,200,0
2015-07-31,5.45,5.45,5.45,5.45,700,0
2015-08-03,5.4,5.54,5.4,5.54,1114,0
2015-08-04,5.52,5.52,5.52,5.52,300,0
2015-08-06,5.45,5.45,5.45,5.45,1000,0
2015-08-10,5.45,5.46,5.45,5.46,300,0
2015-08-11,5.45,5.46,5.45,5.45,2300,0
2015-08-12,5.45,5.45,5.45,5.45,1200,0
2015-08-13,5.43,5.46,5.43,5.46,2300,0
2015-08-14,5.45,5.46,5.45,5.46,1300,0
2015-08-17,5.45,5.45,5.45,5.45,400,0
2015-08-18,5.4,5.49,5.4,5.49,1500,0
2015-08-19,5.45,5.45,5.45,5.45,1200,0
2015-08-20,5.45,5.45,5.45,5.45,2000,0
2015-08-21,5.45,5.45,5.45,5.45,200,0
2015-08-24,5.35,5.4,5.35,5.3999,4860,0
2015-08-25,5.35,5.35,5.3,5.35,1000,0
2015-08-26,5.35,5.39,5.35,5.39,200,0
2015-08-27,5.35,5.39,5.35,5.39,200,0
2015-08-28,5.35,5.35,5.35,5.35,1200,0
2015-08-31,5.3,5.35,5.3,5.35,2200,0
2015-09-01,5.35,5.35,5.35,5.35,200,0
2015-09-02,5.3,5.4,5.3,5.3,1700,0
2015-09-03,5.39,5.4,5.3,5.39,8300,0
2015-09-04,5.37,5.37,5.37,5.37,100,0
2015-09-08,5.4,5.5,5.35,5.5,4500,0
2015-09-09,5.4,5.54,5.4,5.54,4900,0
2015-09-10,5.52,5.61,5.4,5.61,12099,0
2015-09-11,5.5,5.7,5.5,5.7,8000,0
2015-09-14,5.7,5.8,5.7,5.8,3500,0
2015-09-15,5.51,6.04,5.51,6.04,4700,0
2015-09-16,6.03,6.03,6,6.03,2600,0
2015-09-17,6.03,6.17,6.03,6.16,4934,0
2015-09-18,6.17,6.21,5.55,5.55,12200,0
2015-09-21,5.77,5.89,5.77,5.89,1500,0
2015-09-22,5.6,5.99,5.6,5.99,1100,0
2015-09-23,5.78,5.82,5.78,5.82,868,0
2015-09-24,5.79,5.9799,5.67,5.9799,588,0
2015-09-28,6,6,5.5,5.83,3521,0
2015-09-29,5.61,5.68,5.6,5.68,800,0
2015-09-30,5.69,5.69,5.6,5.6,600,0
2015-10-02,5.6,5.6,5.5,5.6,700,0
2015-10-05,5.6,5.6,5.55,5.55,400,0
2015-10-07,5.6,5.6,5.6,5.6,503,0
2015-10-08,5.73,5.73,5.73,5.73,100,0
2015-10-09,5.6,5.65,5.6,5.6,400,0
2015-10-13,5.6,5.6,5.6,5.6,300,0
2015-10-19,5.63,5.65,5.51,5.51,2464,0
2015-10-20,5.54,5.7,5.53,5.7,6800,0
2015-10-21,5.76,5.76,5.76,5.76,200,0
2015-10-26,5.72,5.72,5.6,5.6,2000,0
2015-10-27,5.6,5.65,5.52,5.65,12400,0
2015-10-28,5.52,5.72,5.52,5.71,600,0
2015-11-02,5.7701,5.7701,5.72,5.77,1300,0
2015-11-03,5.78,5.78,5.78,5.78,100,0
2015-11-04,5.7201,5.7201,5.7201,5.7201,100,0
2015-11-05,5.72,5.74,5.66,5.74,400,0
2015-11-06,5.7,5.7,5.69,5.69,3500,0
2015-11-09,5.6,5.78,5.6,5.78,8532,0
2015-11-10,5.8,5.8,5.8,5.8,100,0
2015-11-11,5.79,5.79,5.7,5.7,1400,0
2015-11-12,5.77,5.77,5.77,5.77,100,0
2015-11-16,6.02,6.02,5.92,5.92,500,0
2015-11-17,5.97,6.19,5.91,6.19,7600,0
2015-11-18,6.11,6.12,6.11,6.12,900,0
2015-11-19,6.13,6.18,6.13,6.18,1000,0
2015-11-20,6.19,6.19,6.19,6.19,500,0
2015-11-23,6.19,6.19,5.82,6.09,600,0
2015-11-30,6.1,6.1,5.6,5.99,7700,0
2015-12-01,6.02,6.02,6.02,6.02,100,0
2015-12-02,6,6.1499,5.98,6.1499,6740,0
2015-12-03,6.15,6.17,6.14,6.17,5100,0
2015-12-07,5.75,6.19,5.75,6.16,5400,0
2015-12-10,6.1,6.23,6.1,6.1,2100,0
2015-12-15,6.05,6.05,6.05,6.05,100,0
2015-12-17,6.05,6.23,6.02,6.23,800,0
2015-12-18,6.25,6.25,6.25,6.25,800,0
2015-12-21,6.25,6.25,6.25,6.25,100,0
2015-12-23,6.23,6.4,6.23,6.4,3000,0
2015-12-24,6.28,6.28,6.28,6.28,200,0
2015-12-28,6.215,6.2166,6.2,6.2,588,0
2015-12-30,6.3078,6.3078,6.2,6.22,2045,0
2015-12-31,6.2,6.2,6.2,6.2,130,0
2016-01-05,6.393,6.393,6.393,6.393,155,0
2016-01-08,6.15,6.15,6.15,6.15,112,0
2016-01-13,6.16,6.16,6.15,6.15,400,0
2016-01-14,6.15,6.33,6.15,6.33,288,0
2016-01-19,6.18,6.2,6.15,6.2,600,0
2016-01-21,6.15,6.15,5.85,5.85,4048,0
2016-01-22,6.15,6.15,5.9,6.1293,1402,0
2016-01-25,5.934,6.14,5.934,6.14,400,0
2016-01-26,6.14,6.15,6.09,6.15,5731,0
2016-01-29,6.1399,6.14,5.92,5.9602,901,0
2016-02-03,6.14,6.14,6.14,6.14,100,0
2016-02-05,6.14,6.14,6.131,6.14,300,0
2016-02-08,5.9,5.9,5.9,5.9,100,0
2016-02-09,6.1399,6.1399,6.1399,6.1399,100,0
2016-02-10,5.9,5.9,5.9,5.9,500,0
2016-02-11,6.07,6.07,5.9,5.9,1775,0
2016-02-16,5.9,6,5.9,6,396,0
2016-02-17,5.9,6,5.9,6,287,0
2016-02-19,6,6,6,6,100,0
2016-02-23,5.9,6,5.9,6,8952,0
2016-02-26,5.9,6,5.9,6,3500,0
2016-02-29,5.93,5.93,5.93,5.93,254,0
2016-03-01,5.85,6.1,5.85,5.95,18145,0
2016-03-02,5.85,5.9,5.85,5.85,18242,0
2016-03-03,5.85,6.05,5.85,5.85,11623,0
2016-03-04,5.85,5.8795,5.85,5.85,17931,0
2016-03-07,5.893,5.893,5.893,5.893,200,0
2016-03-09,5.8785,5.8785,5.8785,5.8785,200,0
2016-03-10,5.87,5.87,5.85,5.85,3035,0
2016-03-14,5.9395,5.9395,5.9395,5.9395,637,0
2016-03-15,6.06,6.06,5.88,5.88,1100,0
2016-03-17,5.99,5.99,5.99,5.99,156,0
2016-03-18,5.8722,5.98,5.8722,5.98,503,0
2016-03-22,5.86,5.976,5.85,5.85,787,0
2016-03-23,5.85,6,5.85,6,7765,0
2016-03-28,5.8371,5.9,5.8371,5.9,950,0
2016-03-29,5.8,5.8,5.8,5.8,264,0
2016-03-30,5.7872,5.99,5.7872,5.99,300,0
2016-03-31,5.75,5.9075,5.75,5.9,8131,0
2016-04-01,5.95,5.95,5.9,5.9,263,0
2016-04-04,5.9,5.95,5.9,5.95,248,0
2016-04-05,5.9075,5.9075,5.9075,5.9075,250,0
2016-04-06,5.9,5.9,5.9,5.9,613,0
2016-04-07,5.9176,5.9176,5.9,5.9,300,0
2016-04-08,5.9,5.9289,5.9,5.9,1100,0
2016-04-12,5.9,5.9499,5.9,5.9499,1312,0
2016-04-13,5.94,5.95,5.94,5.9401,500,0
2016-04-15,5.9,5.9,5.9,5.9,221,0
2016-04-18,5.9,5.9,5.9,5.9,163,0
2016-04-20,6,6,5.9,5.9,1359,0
2016-04-25,5.92,5.92,5.92,5.92,100,0
2016-04-26,5.9,5.9,5.9,5.9,500,0
2016-04-27,6.08,6.08,5.88,5.8999,4090,0
2016-04-28,5.94,6.0999,5.94,6.085,53043,0
2016-04-29,6.1,6.11,6.1,6.1,1746,0
2016-05-02,6,6,6,6,257,0
2016-05-03,6.005,6.005,6,6,10300,0
2016-05-04,6.01,6.01,6.01,6.01,100,0
2016-05-05,6.12,6.12,6.01,6.01,300,0
2016-05-06,6,6,6,6,100,0
2016-05-17,6,6.0001,6,6,1329,0
2016-05-18,6,6.0225,6,6.0225,668,0
2016-05-19,6.12,6.12,6,6.12,14400,0
2016-05-20,6.0001,6.0001,6,6,856,0
2016-05-31,6,6.0001,6,6.0001,707,0
2016-06-01,6.02,6.02,5.6,5.6,3572,0
2016-06-02,6,6.009,6,6.009,4237,0
2016-06-06,6.1505,6.2,6.13,6.13,692,0
2016-06-08,6.05,6.106,6.05,6.106,800,0
2016-06-09,6.11,6.11,5.67,6.1,4516,0
2016-06-10,6.06,6.06,6.05,6.05,775,0
2016-06-13,6.07,6.0855,6.05,6.05,2751,0
2016-06-14,6.07,6.07,6.07,6.07,100,0
2016-06-16,6.09,6.09,6.09,6.09,100,0
2016-06-17,6.06,6.15,6.0506,6.0506,9100,0
2016-06-20,6.05,6.15,6.05,6.15,2648,0
2016-06-22,6.1,6.1,6.05,6.05,300,0
2016-06-23,6.08,6.08,6.08,6.08,130,0
2016-06-24,6.32,6.32,5.87,5.87,1200,0
2016-06-27,5.9,6.07,5.9,6.01,4401,0
2016-06-28,6.15,6.19,6.15,6.19,529,0
2016-06-29,6.06,6.06,6.06,6.06,195,0
2016-07-12,5.86,5.88,5.851,5.851,1350,0
2016-07-13,6,6,6,6,1250,0
2016-07-14,5.96,6,5.93,6,600,0
2016-07-18,6.1499,6.2,5.96,6.1,4170,0
2016-07-19,5.93,6.0843,5.9101,6.0843,2900,0
2016-07-20,5.86,5.86,5.851,5.851,625,0
2016-07-21,5.85,5.85,5.85,5.85,2017,0
2016-07-22,5.9501,5.9501,5.9501,5.9501,199,0
2016-07-25,5.9279,5.95,5.92,5.92,2700,0
2016-07-29,5.85,6,5.85,6,600,0
2016-08-01,5.85,6,5.85,6,966,0
2016-08-02,5.85,6.25,5.85,6.25,3384,0
2016-08-08,6.29,6.29,6.1,6.155,5100,0
2016-08-09,6.29,6.29,6.29,6.29,100,0
2016-08-12,6.11,6.154,6.11,6.154,400,0
2016-08-16,6.252,6.252,6.168,6.168,450,0
2016-08-17,6.1595,6.1595,6.0275,6.1445,510,0
2016-08-22,6,6.0512,6,6.0512,1224,0
2016-08-23,6,6.05,6,6.0499,2709,0
2016-08-24,6.15,6.15,6.15,6.15,841,0
2016-08-26,6.15,6.21,6.15,6.21,1300,0
2016-09-09,6.191,6.191,6.1,6.1,1037,0
2016-09-16,6.1,6.23,6.1,6.23,426,0
2016-09-19,6.1,6.1,6.1,6.1,2131,0
2016-09-22,6.1,6.21,6.1,6.12,6672,0
2016-09-23,6.1,6.1,6.1,6.1,5646,0
2016-09-26,6.1,6.1305,6.1,6.1305,2200,0
2016-09-27,6.1,6.1836,6,6.1836,5233,0
2016-10-03,6.1,6.1,6.1,6.1,625,0
2016-10-04,6.1302,6.1302,6.1,6.1199,1473,0
2016-10-05,6.1,6.1,6.1,6.1,590,0
2016-10-06,6.1,6.1,6.1,6.1,1380,0
2016-10-07,6.1001,6.19,6.1001,6.19,1975,0
2016-10-11,6.1,6.11,6.1,6.11,725,0
2016-10-12,6.11,6.11,6.1,6.1,3368,0
2016-10-13,6.1,6.1,6.02,6.02,316,0
2016-10-14,6.1037,6.1037,6.1037,6.1037,172,0
2016-10-17,6,6.13,6,6.1299,2641,0
2016-10-18,6.05,6.0501,6.05,6.0501,823,0
2016-10-19,6.1319,6.1319,6.1319,6.1319,300,0
2016-10-20,6.1708,6.1708,6.12,6.12,920,0
2016-10-21,6.05,6.14,6.05,6.05,529,0
2016-10-24,6.12,6.12,6.1,6.1019,1500,0
2016-10-26,6.12,6.12,6.12,6.12,1602,0
2016-10-27,6.1201,6.16,6.1201,6.16,587,0
2016-11-01,6.06,6.06,6.06,6.06,500,0
2016-11-02,6.11,6.11,6.0591,6.0591,1145,0
2016-11-03,6.15,6.15,6.15,6.15,988,0
2016-11-08,6.1593,6.1593,6.15,6.15,1277,0
2016-11-10,6.15,6.1568,6.15,6.1568,2002,0
2016-11-11,6.219,6.219,6.15,6.15,1494,0
2016-11-15,6.1985,6.23,6.1599,6.1599,2121,0
2016-11-16,6.16,6.16,6.16,6.16,300,0
2016-11-17,6.15,6.16,6.12,6.12,5107,0
2016-11-18,6.23,6.23,6.2,6.23,1760,0
2016-11-21,6.2103,6.2103,6.2,6.2,4096,0
2016-11-22,6.2093,6.2093,6.2,6.2,412,0
2016-11-23,6.2,6.2,6.07,6.1809,4058,0
2016-11-28,6.1593,6.2,6.1593,6.2,1949,0
2016-11-29,6.2,6.2,6.2,6.2,103,0
2016-12-01,6.25,6.25,6.2,6.25,2747,0
2016-12-02,6.2,6.2,6.2,6.2,100,0
2016-12-05,6.2,6.2,6.2,6.2,141,0
2016-12-06,6.2,6.2,6.2,6.2,110,0
2016-12-07,6.2,6.2001,6.2,6.2,3113,0
2016-12-08,6.2061,6.26,6.2061,6.25,4749,0
2016-12-09,6.25,6.3313,6.25,6.31,669,0
2016-12-12,6.3001,6.31,6.3001,6.31,1366,0
2016-12-13,6.31,6.31,6.3,6.3,1313,0
2016-12-14,6.453,6.48,6.3941,6.4694,4618,0
2016-12-15,6.4727,6.48,6.36,6.45,5514,0
2016-12-19,6.3564,6.38,6.3564,6.38,1348,0
2016-12-20,6.44,6.45,6.44,6.45,1600,0
2016-12-21,6.36,6.393,6.3501,6.3908,1417,0
2016-12-22,6.48,6.68,6.48,6.68,7203,0
2016-12-27,6.59,6.59,6.3964,6.42,21224,0
2016-12-28,6.42,6.5,6.3,6.3,3258,0
2016-12-29,6.4472,6.4472,6.4472,6.4472,762,0
2016-12-30,6.5,6.5,6.3,6.4,2804,0
2017-01-03,6.42,6.85,6.3,6.6424,67630,0
2017-01-04,6.3745,6.99,6.32,6.41,108794,0
2017-01-05,6.4373,6.94,6.43,6.7501,38093,0
2017-01-06,6.76,7.45,6.5863,7,129755,0
2017-01-09,6.9692,7.38,6.9492,7.05,11499,0
2017-01-10,6.94,7.0997,6.85,6.85,4812,0
2017-01-11,7.0272,7.0272,6.84,6.8537,447,0
2017-01-17,6.8383,6.8383,6.8383,6.8383,609,0
2017-01-18,6.613,6.9784,6.6108,6.9784,930,0
2017-01-19,6.85,7.1,6.82,6.94,31894,0
2017-01-20,7.14,7.14,6.94,6.94,13098,0
2017-01-23,7.05,7.48,6.98,7.2,74155,0
2017-01-24,7.26,7.4116,6.82,7.16,14346,0
2017-01-25,7,7.25,7,7.25,2524,0
2017-01-27,7.2433,7.2433,7.2433,7.2433,562,0
2017-01-30,6.9154,6.9154,6.9154,6.9154,100,0
2017-01-31,6.92,6.93,6.8904,6.9231,6134,0
2017-02-01,6.82,7.05,6.82,7.05,7132,0
2017-02-03,7.04,7.04,7,7.01,1278,0
2017-02-06,7.0275,7.0275,6.8759,6.8759,1141,0
2017-02-07,6.8671,7.5,6.84,7.5,51866,0
2017-02-08,7.15,7.25,6.91,7.2,20929,0
2017-02-09,7.24,7.24,7.16,7.24,1514,0
2017-02-10,7.5,7.5,7.5,7.5,200,0
2017-02-13,7.5,7.5,7.45,7.45,432,0
2017-02-14,7.44,7.44,7.44,7.44,200,0
2017-02-15,7.45,7.65,7.45,7.65,313,0
2017-02-16,7.7,8.2,7.7,8.2,767,0
2017-02-17,8.2,8.8685,7.8908,8.25,3526,0
2017-02-21,9.9,12,9.09,9.45,5949,0
2017-02-22,9.4,9.49,9,9.49,1006,0
2017-02-23,9.2,9.2,9.2,9.2,109,0
2017-02-24,9.04,9.45,8.2,9.45,5127,0
2017-02-27,9.36,9.36,8.97,9.2,891,0
2017-02-28,9.26,9.26,8.01,9.1269,1868,0
2017-03-01,8.75,9.12,8.75,8.94,1156,0
2017-03-02,8.9999,9,8.94,8.94,1371,0
2017-03-03,8.84,9.17,8.84,8.95,2056,0
2017-03-06,8.9,8.91,8.9,8.91,1967,0
2017-03-07,8.95,8.95,8.8747,8.8747,883,0
2017-03-08,8.87,8.87,8.87,8.87,100,0
2017-03-09,8.8,8.81,8.04,8.75,1477,0
2017-03-10,8.94,8.94,8.4,8.4,1181,0
2017-03-13,8.67,8.69,8.32,8.32,406,0
2017-03-14,8.27,8.68,8.2,8.2,811,0
2017-03-15,8.2,8.2,8.2,8.2,355,0
2017-03-16,8.34,8.34,8.22,8.22,675,0
2017-03-17,8.2,8.3,8.15,8.15,2398,0
2017-03-21,8.4099,8.4099,8.25,8.2509,908,0
2017-03-23,8.01,8.1138,8.001,8.1138,867,0
2017-03-24,8.29,8.29,8.1,8.1,1100,0
2017-03-27,8.06,8.07,7.98,7.98,524,0
2017-03-28,8.0221,8.0221,7.98,8,1160,0
2017-03-29,7.37,7.98,7.3553,7.98,565,0
2017-03-30,7.997,8,7.98,8,2728,0
2017-03-31,7.9428,7.9428,7.9428,7.9428,973,0
2017-04-03,7.7,7.7,7.7,7.7,315,0
2017-04-04,7.94,7.94,7.52,7.52,900,0
2017-04-06,7.5,7.5,7.5,7.5,100,0
2017-04-07,7.52,7.5313,7.5,7.5,1210,0
2017-04-10,7.54,7.8,7.1,7.27,6426,0
2017-04-11,7.35,7.42,7.11,7.11,2370,0
2017-04-12,7.33,7.3393,7.12,7.12,1528,0
2017-04-13,7.2,7.2,7.02,7.02,457,0
2017-04-17,7.05,7.15,7.02,7.02,2237,0
2017-04-18,7.1143,7.1143,7.01,7.01,698,0
2017-04-19,7.05,7.05,7.05,7.05,224,0
2017-04-20,7.08,7.08,7.02,7.02,724,0
2017-04-21,7.05,7.05,7,7,525,0
2017-04-24,7.0329,7.0329,7.0329,7.0329,229,0
2017-04-25,7.0494,7.115,7.0331,7.115,400,0
2017-04-26,7.01,7.1014,7,7.0917,10820,0
2017-04-27,7.13,7.2,7.01,7.2,4555,0
2017-04-28,7.07,7.07,7.07,7.07,100,0
2017-05-01,7.3,7.33,7.3,7.32,563,0
2017-05-02,7.1453,7.16,7.1453,7.16,391,0
2017-05-03,7.25,7.25,7.07,7.07,400,0
2017-05-05,6.95,7.23,6.95,7.23,733,0
2017-05-08,7.145,7.145,7.1074,7.1074,846,0
2017-05-10,7.2,7.2,7.2,7.2,423,0
2017-05-15,6.91,6.91,6.91,6.91,100,0
2017-05-16,7.0892,7.1999,7.0892,7.1999,2500,0
2017-05-17,7.02,7.0305,6.9,6.91,1966,0
2017-05-18,6.9609,6.961,6.91,6.9401,1023,0
2017-05-23,6.95,7.1456,6.9001,7.1456,1125,0
2017-05-24,7,7.1044,6.966,7.1044,436,0
2017-05-25,7.17,7.27,6.9826,7.15,8973,0
2017-05-31,7.17,7.17,7.17,7.17,200,0
2017-06-01,7.15,7.15,7.1,7.1,683,0
2017-06-02,7.1664,7.1664,7.139,7.139,679,0
2017-06-05,7,7,7,7,100,0
2017-06-06,6.98,6.98,6.91,6.91,366,0
2017-06-07,7,7.0281,7,7.0281,1260,0
2017-06-09,7.29,7.29,7.02,7.05,3003,0
2017-06-12,7.28,7.28,7.28,7.28,148,0
2017-06-13,7.24,7.45,7.23,7.45,3325,0
2017-06-14,7.4535,7.66,7.4535,7.66,4998,0
2017-06-15,7.66,7.7,7.66,7.7,3389,0
2017-06-16,7.5788,7.5788,7.5788,7.5788,1013,0
2017-06-19,7.441,7.441,7.09,7.09,2826,0
2017-06-20,7.39,7.39,7.3,7.3,704,0
2017-06-21,7.01,7.42,7.01,7.01,3642,0
2017-06-22,7.247,7.25,7,7.09,8578,0
2017-06-23,7.11,7.11,7,7,3131,0
2017-06-26,7.07,7.15,7.07,7.1,5392,0
2017-06-27,7.1,7.15,7.05,7.05,8790,0
2017-06-28,7.15,7.48,7,7.48,102096,0
2017-07-03,7.49,7.5,7.48,7.48,535,0
2017-07-05,7.3756,7.38,7.3138,7.34,3008,0
2017-07-06,7.3415,7.39,7.3415,7.39,953,0
2017-07-07,7.41,7.8608,7.372,7.59,5457,0
2017-07-12,7.45,7.58,7.4,7.57,5205,0
2017-07-13,7.5798,7.5798,7.5,7.51,3932,0
2017-07-14,7.48,7.59,7.3362,7.45,2298,0
2017-07-17,7.51,7.51,7.51,7.51,500,0
2017-07-18,7.537,7.54,7.537,7.5392,308,0
2017-07-19,7.53,7.59,7.53,7.59,706,0
2017-07-20,7.61,7.8001,7.56,7.69,5580,0
2017-07-21,7.71,7.7972,7.71,7.73,5981,0
2017-07-24,7.8684,7.97,7.8684,7.97,371,0
2017-07-25,7.9499,8.27,7.86,7.89,1603,0
2017-07-26,7.65,7.87,7.65,7.87,1702,0
2017-07-27,7.95,7.99,7.95,7.97,2430,0
2017-07-28,7.97,7.98,7.97,7.98,1870,0
2017-07-31,7.77,7.95,7.76,7.9422,5221,0
2017-08-01,7.95,8.0231,7.95,8.0231,3700,0
2017-08-02,7.95,7.95,7.95,7.95,1090,0
2017-08-03,8.05,8.12,7.97,8.1199,19496,0
2017-08-04,8.09,8.23,8.09,8.23,2131,0
2017-08-07,8.0681,8.15,8.0681,8.12,3126,0
2017-08-08,8.1,8.1871,8.1,8.16,2084,0
2017-08-09,8.2,8.25,8.15,8.25,2876,0
2017-08-10,8.17,8.23,8.17,8.21,4002,0
2017-08-11,8.21,8.21,8.21,8.21,3435,0
2017-08-14,8.229,8.24,8.229,8.24,728,0
2017-08-15,8.174,8.1891,8.09,8.09,2774,0
2017-08-16,8.1,8.1,8.1,8.1,1002,0
2017-08-17,8.1,8.12,8.1,8.12,4200,0
2017-08-18,8.12,8.24,8.11,8.24,1651,0
2017-08-21,8.21,8.21,8.2,8.2,421,0
2017-08-22,8.25,8.25,8.193,8.2481,7607,0
2017-08-23,8.23,8.2499,8.23,8.2499,2733,0
2017-08-24,8.25,8.25,8.25,8.25,8481,0
2017-08-28,8.2487,8.2487,8.21,8.21,4737,0
2017-08-30,8.062,8.25,8.062,8.25,293,0
2017-08-31,8.21,8.26,8.07,8.07,1829,0
2017-09-01,8.12,8.13,8.1,8.1,2778,0
2017-09-05,8.13,8.15,8.13,8.15,2118,0
2017-09-07,8.239,8.239,8.239,8.239,1266,0
2017-09-08,8.25,8.25,8.25,8.25,215,0
2017-09-11,8.15,8.1923,8.15,8.1923,5100,0
2017-09-12,8.25,8.25,8.25,8.25,895,0
2017-09-13,8.2087,8.3,8.2087,8.3,1632,0
2017-09-14,8.34,8.349,8.2,8.2,2543,0
2017-09-15,8.19,8.45,8.19,8.45,1127,0
2017-09-18,8.3648,8.3648,8.3648,8.3648,205,0
2017-09-19,8.35,8.35,8.35,8.35,294,0
2017-09-20,8.1363,8.3,8.1363,8.3,1269,0
2017-09-22,8.3,8.36,8.25,8.36,7051,0
2017-09-25,8.08,8.2499,8.05,8.17,5864,0
2017-09-26,8.18,8.18,8.18,8.18,504,0
2017-09-27,8.2,8.21,8.2,8.2,5117,0
2017-09-28,8.18,8.18,8.18,8.18,102,0
2017-10-02,8.071,8.2,8.071,8.16,2000,0
2017-10-03,8.16,8.2399,8.16,8.16,5649,0
2017-10-04,8.1623,8.22,8.16,8.22,1207,0
2017-10-05,8.16,8.2,8.16,8.2,1581,0
2017-10-06,8.21,8.33,8.21,8.33,1166,0
2017-10-10,8.28,8.28,8.28,8.28,172,0
2017-10-11,8.3,8.3,8.3,8.3,165,0
2017-10-12,8.18,8.37,8.18,8.2,1326,0
2017-10-16,8.21,8.23,8.21,8.23,385,0
2017-10-17,8.259,8.259,8.259,8.259,164,0
2017-10-20,8.39,8.39,8.39,8.39,156,0
2017-10-23,8.19,8.21,8.19,8.2,2602,0
2017-10-25,8.2,8.22,8.2,8.22,200,0
2017-10-31,8.1663,8.251,8.1663,8.251,2637,0
2017-11-02,8.286,8.31,8.286,8.31,6444,0
2017-11-03,8.31,8.31,8.31,8.31,1031,0
2017-11-06,8.2843,8.36,8.265,8.36,19966,0
2017-11-09,8.36,8.36,8.3297,8.3297,406,0
2017-11-10,8.36,8.36,8.25,8.25,296,0
